Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
JHX 17.880 Up 0.360 17.800 18.000 17.900 18.000 17.700 1,158,632 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXJG7 24/09/2015 Call 9.330 8.565 8.565 0.000   0 8.565
JHXJH7 24/09/2015 Put 9.330 0.000 0.000 0.000   0 0.000
JHXJ47 24/09/2015 Call 9.580 8.315 8.315 0.000   0 8.315
JHXJ57 24/09/2015 Put 9.580 0.000 0.000 0.000   0 0.000
JHXIJ7 24/09/2015 Call 9.830 8.065 8.065 0.000   0 8.065
JHXIK7 24/09/2015 Put 9.830 0.000 0.000 0.000   0 0.000
JHXI27 24/09/2015 Call 10.070 7.825 7.825 0.000   0 7.825
JHXI37 24/09/2015 Put 10.070 0.000 0.000 0.000   0 0.000
JHXFS7 24/09/2015 Call 10.320 7.575 7.575 0.000   0 7.575
JHXFT7 24/09/2015 Put 10.320 0.000 0.000 0.000   20 0.000
JHXGT7 24/09/2015 Call 10.560 7.335 7.335 0.000   0 7.335
JHXGU7 24/09/2015 Put 10.560 0.000 0.000 0.000   0 0.000
JHXG97 24/09/2015 Call 10.810 7.090 7.090 0.000   0 7.090
JHXGK7 24/09/2015 Put 10.810 0.000 0.000 0.000   0 0.000
JHXG57 24/09/2015 Call 11.050 6.850 6.850 0.000   0 6.850
JHXG67 24/09/2015 Put 11.050 0.000 0.000 0.000   0 0.000
JHXFU7 24/09/2015 Call 11.300 6.600 6.600 0.000   0 6.600
JHXFV7 24/09/2015 Put 11.300 0.000 0.000 0.000   0 0.000
JHXGV7 24/09/2015 Call 11.540 6.360 6.360 0.000   0 6.360
JHXGW7 24/09/2015 Put 11.540 0.000 0.000 0.000   0 0.000
JHXGN7 24/09/2015 Call 11.790 6.115 6.115 0.000   90 6.115
JHXGO7 24/09/2015 Put 11.790 0.000 0.000 0.000   0 0.000
JHXUH7 24/09/2015 Call 11.800 6.105 6.105 0.000   0 6.105
JHXUI7 24/09/2015 Put 11.800 0.000 0.000 0.000   0 0.000
JHXFY7 24/09/2015 Call 12.040 5.865 5.865 0.000   0 5.865
JHXFZ7 24/09/2015 Put 12.040 0.000 0.000 0.000   0 0.000
JHXUK7 24/09/2015 Call 12.050 5.855 5.855 0.000   0 5.855
JHXUJ7 24/09/2015 Put 12.050 0.000 0.000 0.000   0 0.000
JHXGP7 24/09/2015 Call 12.280 5.625 5.625 0.000   0 5.625
JHXGQ7 24/09/2015 Put 12.280 0.000 0.000 0.000   0 0.000
JHXGL7 24/09/2015 Call 12.530 5.375 5.375 0.000   0 5.375
JHXGM7 24/09/2015 Put 12.530 0.000 0.000 0.000   0 0.000
JHXFW7 24/09/2015 Call 12.770 5.135 5.135 0.000   0 5.135
JHXFX7 24/09/2015 Put 12.770 0.000 0.000 0.000   0 0.000
JHXG17 24/09/2015 Call 13.020 4.885 4.885 0.000   0 4.885
JHXG27 24/09/2015 Put 13.020 0.001 0.001 0.000   0 0.001
JHXGR7 24/09/2015 Call 13.260 4.650 4.650 0.000   0 4.650
JHXGS7 24/09/2015 Put 13.260 0.001 0.001 0.000   0 0.001
JHXG37 24/09/2015 Call 13.510 4.400 4.400 0.000   0 4.400
JHXG47 24/09/2015 Put 13.510 0.002 0.002 0.000   0 0.002
JHXG77 24/09/2015 Call 13.760 4.155 4.155 0.000   0 4.155
JHXG87 24/09/2015 Put 13.760 0.003 0.003 0.000   0 0.003
JHXKJ7 24/09/2015 Call 14.000 3.920 3.920 0.000   0 3.920
JHXKK7 24/09/2015 Put 14.000 0.005 0.005 0.000   0 0.005
JHXLY7 24/09/2015 Call 14.250 3.675 3.675 0.000   110 3.675
JHXLZ7 24/09/2015 Put 14.250 0.008 0.008 0.000   0 0.008
JHXM57 24/09/2015 Call 14.490 3.440 3.440 0.000   10 3.440
JHXM67 24/09/2015 Put 14.490 0.010 0.010 0.000   40 0.010
JHXNO7 24/09/2015 Call 14.740 3.195 3.195 0.000   0 3.195
JHXNP7 24/09/2015 Put 14.740 0.020 0.020 0.000   122 0.020
JHXQM7 24/09/2015 Call 15.230 2.730 2.730 0.000   5 2.730
JHXQN7 24/09/2015 Put 15.230 0.040 0.040 0.000   263 0.040
JHXQY7 24/09/2015 Call 15.720 2.270 2.270 0.000   382 2.270
JHXQZ7 24/09/2015 Put 15.720 0.075 0.075 0.000   169 0.075
JHXRG7 24/09/2015 Call 16.210 1.830 1.830 0.000   111 1.830
JHXRH7 24/09/2015 Put 16.210 0.125 0.125 0.000   59 0.125
JHXRS7 24/09/2015 Call 16.700 1.420 1.420 0.000   200 1.420
JHXRT7 24/09/2015 Put 16.700 0.215 0.215 0.000   220 0.215
JHXEW8 24/09/2015 Call 16.710 1.415 1.415 0.000   0 1.415
JHXEV8 24/09/2015 Put 16.710 0.215 0.215 0.000   815 0.215
JHXS77 24/09/2015 Call 17.190 1.045 1.045 0.000   19 1.045
JHXS87 24/09/2015 Put 17.190 0.340 0.340 0.000   40 0.340
JHXEX8 24/09/2015 Call 17.200 1.040 1.040 0.000   0 1.040
JHXEY8 24/09/2015 Put 17.200 0.340 0.340 0.000   0 0.340
JHXSL7 24/09/2015 Call 17.690 0.715 0.715 0.000   521 0.715
JHXSM7 24/09/2015 Put 17.690 0.525 0.525 0.000   2,530 0.525
JHXF18 24/09/2015 Call 17.700 0.710 0.710 0.000   0 0.710
JHXEZ8 24/09/2015 Put 17.700 0.525 0.525 0.000   0 0.525
JHXTU7 24/09/2015 Call 18.180 0.455 0.455 0.000   643 0.455
JHXTV7 24/09/2015 Put 18.180 0.760 0.760 0.000   250 0.760
JHXUD7 24/09/2015 Call 18.670 0.270 0.270 0.000   63 0.270
JHXUE7 24/09/2015 Put 18.670 1.065 1.065 0.000   400 1.065
JHXVY7 24/09/2015 Call 19.160 0.145 0.145 0.000   2,703 0.145
JHXVZ7 24/09/2015 Put 19.160 1.430 1.430 0.000   20 1.430
JHXY17 24/09/2015 Call 19.650 0.070 0.070 0.000   2,107 0.070
JHXY27 24/09/2015 Put 19.650 1.845 1.845 0.000   0 1.845
JHXI58 24/09/2015 Call 19.660 0.070 0.070 0.000   0 0.070
JHXI68 24/09/2015 Put 19.660 1.850 1.850 0.000   400 1.850
JHXY37 24/09/2015 Call 20.140 0.035 0.035 0.000   100 0.035
JHXY47 24/09/2015 Put 20.140 2.295 2.295 0.000   0 2.295
JHXYR7 24/09/2015 Call 20.630 0.015 0.015 0.000   10 0.015
JHXYS7 24/09/2015 Put 20.630 2.765 2.765 0.000   0 2.765
JHXB38 24/09/2015 Call 21.120 0.006 0.006 0.000   100 0.006
JHXB48 24/09/2015 Put 21.120 3.245 3.245 0.000   0 3.245
JHXBY8 24/09/2015 Call 21.620 0.002 0.002 0.000   0 0.002
JHXBZ8 24/09/2015 Put 21.620 3.740 3.740 0.000   0 3.740
JHXDZ8 24/09/2015 Call 22.110 0.001 0.001 0.000   0 0.001
JHXE18 24/09/2015 Put 22.110 4.230 4.230 0.000   0 4.230
JHXEL8 24/09/2015 Call 22.600 0.000 0.000 0.000   0 0.000
JHXEM8 24/09/2015 Put 22.600 4.720 4.720 0.000   0 4.720
JHXGS8 24/09/2015 Call 23.090 0.000 0.000 0.000   0 0.000
JHXGT8 24/09/2015 Put 23.090 5.210 5.210 0.000   0 5.210
JHXX67 29/10/2015 Call 12.530 5.425 5.425 0.000   0 5.425
JHXX77 29/10/2015 Put 12.530 0.040 0.040 0.000   0 0.040
JHXX47 29/10/2015 Call 12.770 5.195 5.195 0.000   0 5.195
JHXX57 29/10/2015 Put 12.770 0.045 0.045 0.000   0 0.045
JHXWZ7 29/10/2015 Call 13.020 4.955 4.955 0.000   0 4.955
JHXX17 29/10/2015 Put 13.020 0.050 0.050 0.000   0 0.050
JHXWL7 29/10/2015 Call 13.260 4.720 4.720 0.000   0 4.720
JHXWM7 29/10/2015 Put 13.260 0.055 0.055 0.000   0 0.055
JHXWN7 29/10/2015 Call 13.510 4.480 4.480 0.000   0 4.480
JHXWO7 29/10/2015 Put 13.510 0.065 0.065 0.000   0 0.065
JHXW57 29/10/2015 Call 13.760 4.240 4.240 0.000   0 4.240
JHXW67 29/10/2015 Put 13.760 0.070 0.070 0.000   45 0.070
JHXC98 29/10/2015 Call 13.770 4.230 4.230 0.000   0 4.230
JHXCF8 29/10/2015 Put 13.770 0.070 0.070 0.000   0 0.070
JHXWH7 29/10/2015 Call 14.000 4.010 4.010 0.000   22 4.010
JHXWI7 29/10/2015 Put 14.000 0.080 0.080 0.000   100 0.080
JHXWV7 29/10/2015 Call 14.250 3.775 3.775 0.000   0 3.775
JHXWW7 29/10/2015 Put 14.250 0.090 0.090 0.000   100 0.090
JHXCH8 29/10/2015 Call 14.260 3.765 3.765 0.000   0 3.765
JHXCG8 29/10/2015 Put 14.260 0.095 0.095 0.000   0 0.095
JHXWF7 29/10/2015 Call 14.490 3.550 3.550 0.000   10 3.550
JHXWG7 29/10/2015 Put 14.490 0.110 0.110 0.000   152 0.110
JHXWB7 29/10/2015 Call 14.740 3.320 3.320 0.000   0 3.320
JHXWC7 29/10/2015 Put 14.740 0.125 0.125 0.000   61 0.125
JHXCI8 29/10/2015 Call 14.750 3.310 3.310 0.000   0 3.310
JHXCJ8 29/10/2015 Put 14.750 0.125 0.125 0.000   0 0.125
JHXWX7 29/10/2015 Call 15.230 2.880 2.880 0.000   6 2.880
JHXWY7 29/10/2015 Put 15.230 0.175 0.175 0.000   25 0.175
JHXCL8 29/10/2015 Call 15.240 2.870 2.870 0.000   0 2.870
JHXCK8 29/10/2015 Put 15.240 0.175 0.175 0.000   0 0.175
JHXW77 29/10/2015 Call 15.720 2.450 2.450 0.000   3 2.450
JHXW87 29/10/2015 Put 15.720 0.240 0.240 0.000   107 0.240
JHXWP7 29/10/2015 Call 16.210 2.045 2.045 0.000   17 2.045
JHXWQ7 29/10/2015 Put 16.210 0.330 0.330 0.000   100 0.330
JHXW97 29/10/2015 Call 16.700 1.665 1.665 0.000   681 1.665
JHXWA7 29/10/2015 Put 16.700 0.445 0.445 0.000   217 0.445
JHXWT7 29/10/2015 Call 17.190 1.315 1.315 0.000   1,000 1.315
JHXWU7 29/10/2015 Put 17.190 0.600 0.600 0.000   9 0.600
JHXWJ7 29/10/2015 Call 17.690 1.005 1.005 0.000   57 1.005
JHXWK7 29/10/2015 Put 17.690 0.795 0.795 0.000   39 0.795
JHXWD7 29/10/2015 Call 18.180 0.745 0.745 0.000   1,534 0.745
JHXWE7 29/10/2015 Put 18.180 1.035 1.035 0.000   0 1.035
JHXWR7 29/10/2015 Call 18.670 0.535 0.535 0.540 327 294 0.535
JHXWS7 29/10/2015 Put 18.670 1.315 1.315 0.000   0 1.315
JHXY77 29/10/2015 Call 19.160 0.370 0.370 0.345 76 2,324 0.370
JHXY87 29/10/2015 Put 19.160 1.640 1.640 0.000   105 1.640
JHXY57 29/10/2015 Call 19.650 0.255 0.255 0.000   0 0.255
JHXY67 29/10/2015 Put 19.650 2.005 2.005 0.000   0 2.005
JHXY97 29/10/2015 Call 20.140 0.170 0.170 0.000   1,900 0.170
JHXYA7 29/10/2015 Put 20.140 2.405 2.405 0.000   0 2.405
JHXYT7 29/10/2015 Call 20.630 0.110 0.110 0.000   170 0.110
JHXYU7 29/10/2015 Put 20.630 2.835 2.835 0.000   0 2.835
JHXB58 29/10/2015 Call 21.120 0.070 0.070 0.000   156 0.070
JHXB68 29/10/2015 Put 21.120 3.285 3.285 0.000   0 3.285
JHXC18 29/10/2015 Call 21.620 0.045 0.045 0.000   0 0.045
JHXC28 29/10/2015 Put 21.620 3.760 3.760 0.000   0 3.760
JHXE28 29/10/2015 Call 22.110 0.030 0.030 0.000   100 0.030
JHXE38 29/10/2015 Put 22.110 4.240 4.240 0.000   0 4.240
JHXEN8 29/10/2015 Call 22.600 0.015 0.015 0.000   0 0.015
JHXEO8 29/10/2015 Put 22.600 4.720 4.720 0.000   0 4.720
JHXGU8 29/10/2015 Call 23.090 0.010 0.010 0.000   0 0.010
JHXGV8 29/10/2015 Put 23.090 5.210 5.210 0.000   0 5.210
JHXBL8 26/11/2015 Call 13.760 4.300 4.300 0.000   0 4.300
JHXBM8 26/11/2015 Put 13.760 0.115 0.115 0.000   0 0.115
JHXBJ8 26/11/2015 Call 14.000 4.090 4.090 0.000   0 4.090
JHXBK8 26/11/2015 Put 14.000 0.130 0.130 0.000   0 0.130
JHXZ17 26/11/2015 Call 14.250 3.865 3.865 0.000   0 3.865
JHXZ27 26/11/2015 Put 14.250 0.150 0.150 0.000   0 0.150
JHXZ37 26/11/2015 Call 14.490 3.650 3.650 0.000   0 3.650
JHXZ47 26/11/2015 Put 14.490 0.175 0.175 0.000   0 0.175
JHXZ57 26/11/2015 Call 14.740 3.430 3.430 0.000   0 3.430
JHXZ67 26/11/2015 Put 14.740 0.205 0.205 0.000   0 0.205
JHXZ77 26/11/2015 Call 15.230 3.010 3.010 0.000   0 3.010
JHXZ87 26/11/2015 Put 15.230 0.270 0.270 0.000   0 0.270
JHXZ97 26/11/2015 Call 15.720 2.600 2.600 0.000   0 2.600
JHXZA7 26/11/2015 Put 15.720 0.360 0.360 0.000   0 0.360
JHXZB7 26/11/2015 Call 16.210 2.210 2.210 0.000   0 2.210
JHXZC7 26/11/2015 Put 16.210 0.465 0.465 0.000   0 0.465
JHXZD7 26/11/2015 Call 16.700 1.845 1.845 0.000   0 1.845
JHXZE7 26/11/2015 Put 16.700 0.605 0.605 0.000   0 0.605
JHXZF7 26/11/2015 Call 17.190 1.510 1.510 0.000   100 1.510
JHXZG7 26/11/2015 Put 17.190 0.770 0.770 0.000   0 0.770
JHXZH7 26/11/2015 Call 17.690 1.205 1.205 0.000   550 1.205
JHXZI7 26/11/2015 Put 17.690 0.980 0.980 0.000   40 0.980
JHXZJ7 26/11/2015 Call 18.180 0.945 0.945 0.000   411 0.945
JHXZK7 26/11/2015 Put 18.180 1.215 1.215 0.000   203 1.215
JHXZL7 26/11/2015 Call 18.670 0.725 0.725 0.000   0 0.725
JHXZM7 26/11/2015 Put 18.670 1.485 1.485 0.000   20 1.485
JHXZN7 26/11/2015 Call 19.160 0.545 0.545 0.000   0 0.545
JHXZO7 26/11/2015 Put 19.160 1.795 1.795 0.000   0 1.795
JHXZP7 26/11/2015 Call 19.650 0.400 0.400 0.000   0 0.400
JHXZQ7 26/11/2015 Put 19.650 2.135 2.135 0.000   0 2.135
JHXZR7 26/11/2015 Call 20.140 0.290 0.290 0.000   0 0.290
JHXZS7 26/11/2015 Put 20.140 2.505 2.505 0.000   0 2.505
JHXZT7 26/11/2015 Call 20.630 0.205 0.205 0.000   238 0.205
JHXZU7 26/11/2015 Put 20.630 2.905 2.905 0.000   0 2.905
JHXB78 26/11/2015 Call 21.120 0.145 0.145 0.000   0 0.145
JHXB88 26/11/2015 Put 21.120 3.325 3.325 0.000   0 3.325
JHXC38 26/11/2015 Call 21.620 0.100 0.100 0.000   100 0.100
JHXC48 26/11/2015 Put 21.620 3.780 3.780 0.000   0 3.780
JHXE48 26/11/2015 Call 22.110 0.070 0.070 0.000   0 0.070
JHXE58 26/11/2015 Put 22.110 4.245 4.245 0.000   0 4.245
JHXEP8 26/11/2015 Call 22.600 0.050 0.050 0.000   0 0.050
JHXEQ8 26/11/2015 Put 22.600 4.720 4.720 0.000   0 4.720
JHXGW8 26/11/2015 Call 23.090 0.035 0.035 0.000   0 0.035
JHXGX8 26/11/2015 Put 23.090 5.210 5.210 0.000   0 5.210
JHXBI8 17/12/2015 Call 0.010 17.985 17.985 0.000   11,015 17.985
JHXNW7 17/12/2015 Call 9.830 8.120 8.120 0.000   0 8.120
JHXNX7 17/12/2015 Put 9.830 0.015 0.015 0.000   0 0.015
JHXNY7 17/12/2015 Call 10.070 7.885 7.885 0.000   0 7.885
JHXNZ7 17/12/2015 Put 10.070 0.020 0.020 0.000   0 0.020
JHXNU7 17/12/2015 Call 10.320 7.635 7.635 0.000   0 7.635
JHXNV7 17/12/2015 Put 10.320 0.025 0.025 0.000   0 0.025
JHXNS7 17/12/2015 Call 10.560 7.400 7.400 0.000   0 7.400
JHXNT7 17/12/2015 Put 10.560 0.030 0.030 0.000   0 0.030
JHXMH7 17/12/2015 Call 10.810 7.155 7.155 0.000   0 7.155
JHXMI7 17/12/2015 Put 10.810 0.040 0.040 0.000   0 0.040
JHXMP7 17/12/2015 Call 11.050 6.920 6.920 0.000   0 6.920
JHXMQ7 17/12/2015 Put 11.050 0.045 0.045 0.000   0 0.045
JHXN47 17/12/2015 Call 11.300 6.680 6.680 0.000   0 6.680
JHXN57 17/12/2015 Put 11.300 0.045 0.045 0.000   0 0.045
JHXMD7 17/12/2015 Call 11.540 6.445 6.445 0.000   0 6.445
JHXME7 17/12/2015 Put 11.540 0.055 0.055 0.000   0 0.055
JHXMF7 17/12/2015 Call 11.790 6.205 6.205 0.000   0 6.205
JHXMG7 17/12/2015 Put 11.790 0.060 0.060 0.000   0 0.060
JHXUM7 17/12/2015 Call 11.800 6.195 6.195 0.000   103 6.195
JHXUL7 17/12/2015 Put 11.800 0.060 0.060 0.000   0 0.060
JHXMN7 17/12/2015 Call 12.040 5.960 5.960 0.000   0 5.960
JHXMO7 17/12/2015 Put 12.040 0.065 0.065 0.000   0 0.065
JHXUN7 17/12/2015 Call 12.050 5.950 5.950 0.000   0 5.950
JHXUO7 17/12/2015 Put 12.050 0.065 0.065 0.000   0 0.065
JHXN27 17/12/2015 Call 12.280 5.730 5.730 0.000   0 5.730
JHXN37 17/12/2015 Put 12.280 0.070 0.070 0.000   0 0.070
JHXMB7 17/12/2015 Call 12.530 5.490 5.490 0.000   0 5.490
JHXMC7 17/12/2015 Put 12.530 0.080 0.080 0.000   0 0.080
JHXML7 17/12/2015 Call 12.770 5.260 5.260 0.000   0 5.260
JHXMM7 17/12/2015 Put 12.770 0.090 0.090 0.000   0 0.090
JHXMV7 17/12/2015 Call 13.020 5.025 5.025 0.000   0 5.025
JHXMW7 17/12/2015 Put 13.020 0.100 0.100 0.000   0 0.100
JHXMT7 17/12/2015 Call 13.260 4.795 4.795 0.000   0 4.795
JHXMU7 17/12/2015 Put 13.260 0.115 0.115 0.000   0 0.115
JHXMZ7 17/12/2015 Call 13.510 4.560 4.560 0.000   0 4.560
JHXN17 17/12/2015 Put 13.510 0.135 0.135 0.000   0 0.135
JHXMJ7 17/12/2015 Call 13.760 4.330 4.330 0.000   0 4.330
JHXMK7 17/12/2015 Put 13.760 0.155 0.155 0.000   0 0.155
JHXMX7 17/12/2015 Call 14.000 4.110 4.110 0.000   0 4.110
JHXMY7 17/12/2015 Put 14.000 0.175 0.175 0.000   0 0.175
JHXMR7 17/12/2015 Call 14.250 3.880 3.880 0.000   0 3.880
JHXMS7 17/12/2015 Put 14.250 0.200 0.200 0.000   0 0.200
JHXN67 17/12/2015 Call 14.490 3.670 3.670 0.000   0 3.670
JHXN77 17/12/2015 Put 14.490 0.230 0.230 0.000   50 0.230
JHXNQ7 17/12/2015 Call 14.740 3.450 3.450 0.000   70 3.450
JHXNR7 17/12/2015 Put 14.740 0.260 0.260 0.000   0 0.260
JHXQO7 17/12/2015 Call 15.230 3.035 3.035 0.000   0 3.035
JHXQP7 17/12/2015 Put 15.230 0.340 0.340 0.000   0 0.340
JHXR17 17/12/2015 Call 15.720 2.640 2.640 0.000   0 2.640
JHXR27 17/12/2015 Put 15.720 0.435 0.435 0.000   0 0.435
JHXRI7 17/12/2015 Call 16.210 2.260 2.260 0.000   0 2.260
JHXRJ7 17/12/2015 Put 16.210 0.555 0.555 0.000   0 0.555
JHXRU7 17/12/2015 Call 16.700 1.910 1.910 0.000   100 1.910
JHXRV7 17/12/2015 Put 16.700 0.695 0.695 0.000   0 0.695
JHXS97 17/12/2015 Call 17.190 1.595 1.595 0.000   64 1.595
JHXSA7 17/12/2015 Put 17.190 0.870 0.870 0.000   0 0.870
JHXSN7 17/12/2015 Call 17.690 1.305 1.305 0.000   650 1.305
JHXSO7 17/12/2015 Put 17.690 1.090 1.090 0.000   73 1.090
JHXTW7 17/12/2015 Call 18.180 1.050 1.050 0.000   600 1.050
JHXTX7 17/12/2015 Put 18.180 1.335 1.335 0.000   227 1.335
JHXUF7 17/12/2015 Call 18.670 0.825 0.825 0.000   600 0.825
JHXUG7 17/12/2015 Put 18.670 1.615 1.615 0.000   100 1.615
JHXW17 17/12/2015 Call 19.160 0.635 0.635 0.000   155 0.635
JHXW27 17/12/2015 Put 19.160 1.930 1.930 0.000   28 1.930
JHXYB7 17/12/2015 Call 19.650 0.480 0.480 0.000   0 0.480
JHXYC7 17/12/2015 Put 19.650 2.285 2.285 0.000   0 2.285
JHXYD7 17/12/2015 Call 20.140 0.350 0.350 0.000   59 0.350
JHXYE7 17/12/2015 Put 20.140 2.660 2.660 0.000   0 2.660
JHXYV7 17/12/2015 Call 20.630 0.255 0.255 0.000   269 0.255
JHXYW7 17/12/2015 Put 20.630 3.055 3.055 0.000   0 3.055
JHXB98 17/12/2015 Call 21.120 0.180 0.180 0.000   311 0.180
JHXBF8 17/12/2015 Put 21.120 3.470 3.470 0.000   0 3.470
JHXC58 17/12/2015 Call 21.620 0.125 0.125 0.000   265 0.125
JHXC68 17/12/2015 Put 21.620 3.910 3.910 0.000   0 3.910
JHXE68 17/12/2015 Call 22.110 0.090 0.090 0.000   74 0.090
JHXE78 17/12/2015 Put 22.110 4.355 4.355 0.000   0 4.355
JHXER8 17/12/2015 Call 22.600 0.060 0.060 0.000   148 0.060
JHXES8 17/12/2015 Put 22.600 4.815 4.815 0.000   0 4.815
JHXGY8 17/12/2015 Call 23.090 0.040 0.040 0.000   0 0.040
JHXGZ8 17/12/2015 Put 23.090 5.280 5.280 0.000   0 5.280
JHXIK8 28/01/2016 Call 14.250 3.910 3.910 0.000   0 3.910
JHXIL8 28/01/2016 Put 14.250 0.240 0.240 0.000   0 0.240
JHXII8 28/01/2016 Call 14.500 3.680 3.680 0.000   0 3.680
JHXIJ8 28/01/2016 Put 14.500 0.280 0.280 0.000   0 0.280
JHXI78 28/01/2016 Call 14.750 3.465 3.465 0.000   0 3.465
JHXI88 28/01/2016 Put 14.750 0.320 0.320 0.000   0 0.320
JHXFV8 28/01/2016 Call 15.000 3.255 3.255 0.000   0 3.255
JHXFW8 28/01/2016 Put 15.000 0.360 0.360 0.000   0 0.360
JHXF28 28/01/2016 Call 15.500 2.850 2.850 0.000   0 2.850
JHXF38 28/01/2016 Put 15.500 0.465 0.465 0.000   0 0.465
JHXFZ8 28/01/2016 Call 16.000 2.470 2.470 0.000   0 2.470
JHXG18 28/01/2016 Put 16.000 0.595 0.595 0.000   0 0.595
JHXF68 28/01/2016 Call 16.500 2.115 2.115 0.000   0 2.115
JHXF78 28/01/2016 Put 16.500 0.740 0.740 0.000   0 0.740
JHXFX8 28/01/2016 Call 17.000 1.790 1.790 0.000   0 1.790
JHXFY8 28/01/2016 Put 17.000 0.920 0.920 0.000   0 0.920
JHXF88 28/01/2016 Call 17.500 1.500 1.500 0.000   0 1.500
JHXF98 28/01/2016 Put 17.500 1.130 1.130 0.000   0 1.130
JHXFN8 28/01/2016 Call 18.000 1.235 1.235 0.000   0 1.235
JHXFO8 28/01/2016 Put 18.000 1.370 1.370 0.000   0 1.370
JHXFH8 28/01/2016 Call 18.500 0.995 0.995 0.000   0 0.995
JHXFI8 28/01/2016 Put 18.500 1.635 1.635 0.000   0 1.635
JHXFP8 28/01/2016 Call 19.000 0.790 0.790 0.000   21 0.790
JHXFQ8 28/01/2016 Put 19.000 1.940 1.940 0.000   0 1.940
JHXFF8 28/01/2016 Call 19.500 0.620 0.620 0.000   0 0.620
JHXFG8 28/01/2016 Put 19.500 2.275 2.275 0.000   0 2.275
JHXFT8 28/01/2016 Call 20.000 0.480 0.480 0.000   0 0.480
JHXFU8 28/01/2016 Put 20.000 2.635 2.635 0.000   0 2.635
JHXFJ8 28/01/2016 Call 20.500 0.360 0.360 0.000   12 0.360
JHXFK8 28/01/2016 Put 20.500 3.015 3.015 0.000   0 3.015
JHXFR8 28/01/2016 Call 21.000 0.270 0.270 0.000   2 0.270
JHXFS8 28/01/2016 Put 21.000 3.425 3.425 0.000   0 3.425
JHXFL8 28/01/2016 Call 21.500 0.195 0.195 0.000   0 0.195
JHXFM8 28/01/2016 Put 21.500 3.850 3.850 0.000   0 3.850
JHXF48 28/01/2016 Call 22.000 0.140 0.140 0.000   100 0.140
JHXF58 28/01/2016 Put 22.000 4.290 4.290 0.000   0 4.290
JHXGK8 28/01/2016 Call 22.500 0.100 0.100 0.000   100 0.100
JHXGL8 28/01/2016 Put 22.500 4.745 4.745 0.000   0 4.745
JHXGM8 28/01/2016 Call 23.000 0.070 0.070 0.000   382 0.070
JHXGN8 28/01/2016 Put 23.000 5.220 5.220 0.000   0 5.220
JHXJ78 25/02/2016 Call 14.500 3.760 3.760 0.000   0 3.760
JHXJ88 25/02/2016 Put 14.500 0.350 0.350 0.000   0 0.350
JHXJB8 25/02/2016 Call 14.750 3.545 3.545 0.000   0 3.545
JHXJC8 25/02/2016 Put 14.750 0.390 0.390 0.000   0 0.390
JHXIY8 25/02/2016 Call 15.000 3.335 3.335 0.000   0 3.335
JHXIZ8 25/02/2016 Put 15.000 0.445 0.445 0.000   0 0.445
JHXJ38 25/02/2016 Call 15.500 2.945 2.945 0.000   0 2.945
JHXJ48 25/02/2016 Put 15.500 0.555 0.555 0.000   0 0.555
JHXIW8 25/02/2016 Call 16.000 2.580 2.580 0.000   0 2.580
JHXIX8 25/02/2016 Put 16.000 0.695 0.695 0.000   0 0.695
JHXJ18 25/02/2016 Call 16.500 2.235 2.235 0.000   0 2.235
JHXJ28 25/02/2016 Put 16.500 0.855 0.855 0.000   0 0.855
JHXIS8 25/02/2016 Call 17.000 1.915 1.915 0.000   0 1.915
JHXIT8 25/02/2016 Put 17.000 1.035 1.035 0.000   0 1.035
JHXJ98 25/02/2016 Call 17.500 1.630 1.630 0.000   0 1.630
JHXJA8 25/02/2016 Put 17.500 1.255 1.255 0.000   0 1.255
JHXIU8 25/02/2016 Call 18.000 1.370 1.370 0.000   0 1.370
JHXIV8 25/02/2016 Put 18.000 1.495 1.495 0.000   0 1.495
JHXJF8 25/02/2016 Call 18.500 1.130 1.130 0.000   0 1.130
JHXJG8 25/02/2016 Put 18.500 1.755 1.755 0.000   0 1.755
JHXIQ8 25/02/2016 Call 19.000 0.925 0.925 0.000   0 0.925
JHXIR8 25/02/2016 Put 19.000 2.055 2.055 0.000   0 2.055
JHXJH8 25/02/2016 Call 19.500 0.750 0.750 0.000   0 0.750
JHXJI8 25/02/2016 Put 19.500 2.375 2.375 0.000   0 2.375
JHXIO8 25/02/2016 Call 20.000 0.595 0.595 0.000   0 0.595
JHXIP8 25/02/2016 Put 20.000 2.725 2.725 0.000   0 2.725
JHXJD8 25/02/2016 Call 20.500 0.470 0.470 0.000   0 0.470
JHXJE8 25/02/2016 Put 20.500 3.100 3.100 0.000   0 3.100
JHXJ58 25/02/2016 Call 21.000 0.365 0.365 0.000   0 0.365
JHXJ68 25/02/2016 Put 21.000 3.485 3.485 0.000   0 3.485
JHXJJ8 25/02/2016 Call 21.500            
JHXJK8 25/02/2016 Put 21.500            
JHXX87 23/03/2016 Call 12.530 5.535 5.535 0.000   0 5.535
JHXX97 23/03/2016 Put 12.530 0.160 0.160 0.000   0 0.160
JHXXA7 23/03/2016 Call 12.770 5.315 5.315 0.000   0 5.315
JHXXB7 23/03/2016 Put 12.770 0.175 0.175 0.000   0 0.175
JHXVK7 23/03/2016 Call 13.020 5.085 5.085 0.000   0 5.085
JHXVL7 23/03/2016 Put 13.020 0.200 0.200 0.000   0 0.200
JHXVE7 23/03/2016 Call 13.260 4.870 4.870 0.000   0 4.870
JHXVF7 23/03/2016 Put 13.260 0.225 0.225 0.000   0 0.225
JHXUV7 23/03/2016 Call 13.510 4.645 4.645 0.000   0 4.645
JHXUW7 23/03/2016 Put 13.510 0.255 0.255 0.000   0 0.255
JHXVG7 23/03/2016 Call 13.760 4.425 4.425 0.000   0 4.425
JHXVH7 23/03/2016 Put 13.760 0.280 0.280 0.000   0 0.280
JHXVC7 23/03/2016 Call 14.000 4.215 4.215 0.000   0 4.215
JHXVD7 23/03/2016 Put 14.000 0.315 0.315 0.000   0 0.315
JHXV67 23/03/2016 Call 14.250 4.005 4.005 0.000   0 4.005
JHXV77 23/03/2016 Put 14.250 0.360 0.360 0.000   0 0.360
JHXUP7 23/03/2016 Call 14.490 3.805 3.805 0.000   0 3.805
JHXUQ7 23/03/2016 Put 14.490 0.395 0.395 0.000   0 0.395
JHXVI7 23/03/2016 Call 14.740 3.595 3.595 0.000   0 3.595
JHXVJ7 23/03/2016 Put 14.740 0.445 0.445 0.000   0 0.445
JHXV47 23/03/2016 Call 15.230 3.215 3.215 0.000   195 3.215
JHXV57 23/03/2016 Put 15.230 0.550 0.550 0.000   0 0.550
JHXUX7 23/03/2016 Call 15.720 2.850 2.850 0.000   0 2.850
JHXUY7 23/03/2016 Put 15.720 0.680 0.680 0.000   0 0.680
JHXV27 23/03/2016 Call 16.210 2.505 2.505 0.000   0 2.505
JHXV37 23/03/2016 Put 16.210 0.820 0.820 0.000   0 0.820
JHXUZ7 23/03/2016 Call 16.700 2.190 2.190 0.000   0 2.190
JHXV17 23/03/2016 Put 16.700 0.995 0.995 0.000   0 0.995
JHXUR7 23/03/2016 Call 17.190 1.895 1.895 0.000   0 1.895
JHXUS7 23/03/2016 Put 17.190 1.185 1.185 0.000   0 1.185
JHXVA7 23/03/2016 Call 17.690 1.615 1.615 0.000   30 1.615
JHXVB7 23/03/2016 Put 17.690 1.405 1.405 0.000   100 1.405
JHXUT7 23/03/2016 Call 18.180 1.375 1.375 0.000   0 1.375
JHXUU7 23/03/2016 Put 18.180 1.655 1.655 0.000   0 1.655
JHXV87 23/03/2016 Call 18.670 1.155 1.155 0.000   0 1.155
JHXV97 23/03/2016 Put 18.670 1.925 1.925 0.000   0 1.925
JHXW37 23/03/2016 Call 19.160 0.955 0.955 0.000   0 0.955
JHXW47 23/03/2016 Put 19.160 2.220 2.220 0.000   0 2.220
JHXYF7 23/03/2016 Call 19.650 0.790 0.790 0.000   0 0.790
JHXYG7 23/03/2016 Put 19.650 2.545 2.545 0.000   0 2.545
JHXYH7 23/03/2016 Call 20.140 0.640 0.640 0.000   0 0.640
JHXYI7 23/03/2016 Put 20.140 2.885 2.885 0.000   0 2.885
JHXYX7 23/03/2016 Call 20.630 0.515 0.515 0.000   0 0.515
JHXYZ7 23/03/2016 Put 20.630 3.255 3.255 0.000   0 3.255
JHXBG8 23/03/2016 Call 21.120 0.410 0.410 0.000   0 0.410
JHXBH8 23/03/2016 Put 21.120 3.640 3.640 0.000   0 3.640
JHXC78 23/03/2016 Call 21.620 0.320 0.320 0.000   0 0.320
JHXC88 23/03/2016 Put 21.620 4.050 4.050 0.000   0 4.050
JHXE88 23/03/2016 Call 22.110 0.245 0.245 0.000   50 0.245
JHXE98 23/03/2016 Put 22.110 4.470 4.470 0.000   0 4.470
JHXET8 23/03/2016 Call 22.600 0.190 0.190 0.000   58 0.190
JHXEU8 23/03/2016 Put 22.600 4.900 4.900 0.000   0 4.900
JHXI18 23/03/2016 Call 23.090 0.145 0.145 0.000   0 0.145
JHXI28 23/03/2016 Put 23.090 5.345 5.345 0.000   0 5.345
JHXIM8 23/06/2016 Call 14.250 4.045 4.045 0.000   0 4.045
JHXIN8 23/06/2016 Put 14.250 0.455 0.455 0.000   0 0.455
JHXD58 23/06/2016 Call 14.500 3.850 3.850 0.000   0 3.850
JHXD68 23/06/2016 Put 14.500 0.520 0.520 0.000   0 0.520
JHXD78 23/06/2016 Call 14.750 3.655 3.655 0.000   0 3.655
JHXD88 23/06/2016 Put 14.750 0.585 0.585 0.000   0 0.585
JHXCO8 23/06/2016 Call 15.000 3.475 3.475 0.000   0 3.475
JHXCP8 23/06/2016 Put 15.000 0.660 0.660 0.000   0 0.660
JHXCW8 23/06/2016 Call 15.500 3.115 3.115 0.000   0 3.115
JHXCX8 23/06/2016 Put 15.500 0.825 0.825 0.000   0 0.825
JHXDN8 23/06/2016 Call 16.000 2.790 2.790 0.000   0 2.790
JHXDO8 23/06/2016 Put 16.000 1.015 1.015 0.000   0 1.015
JHXCY8 23/06/2016 Call 16.500 2.480 2.480 0.000   0 2.480
JHXCZ8 23/06/2016 Put 16.500 1.225 1.225 0.000   0 1.225
JHXDP8 23/06/2016 Call 17.000 2.200 2.200 0.000   0 2.200
JHXDQ8 23/06/2016 Put 17.000 1.460 1.460 0.000   0 1.460
JHXDL8 23/06/2016 Call 17.500 1.945 1.945 0.000   0 1.945
JHXDM8 23/06/2016 Put 17.500 1.720 1.720 0.000   0 1.720
JHXCU8 23/06/2016 Call 18.000 1.705 1.705 0.000   0 1.705
JHXCV8 23/06/2016 Put 18.000 1.995 1.995 0.000   0 1.995
JHXD98 23/06/2016 Call 18.500 1.495 1.495 0.000   0 1.495
JHXDK8 23/06/2016 Put 18.500 2.300 2.300 0.000   0 2.300
JHXCS8 23/06/2016 Call 19.000 1.305 1.305 0.000   0 1.305
JHXCT8 23/06/2016 Put 19.000 2.615 2.615 0.000   0 2.615
JHXD38 23/06/2016 Call 19.500 1.135 1.135 0.000   0 1.135
JHXD48 23/06/2016 Put 19.500 2.955 2.955 0.000   0 2.955
JHXCQ8 23/06/2016 Call 20.000 0.985 0.985 0.000   0 0.985
JHXCR8 23/06/2016 Put 20.000 3.305 3.305 0.000   0 3.305
JHXD18 23/06/2016 Call 20.500 0.850 0.850 0.000   0 0.850
JHXD28 23/06/2016 Put 20.500 3.680 3.680 0.000   0 3.680
JHXCM8 23/06/2016 Call 21.000 0.730 0.730 0.000   0 0.730
JHXCN8 23/06/2016 Put 21.000 4.060 4.060 0.000   0 4.060
JHXDR8 23/06/2016 Call 21.500 0.630 0.630 0.000   0 0.630
JHXDS8 23/06/2016 Put 21.500 4.460 4.460 0.000   0 4.460
JHXDT8 23/06/2016 Call 22.000 0.540 0.540 0.000   0 0.540
JHXDU8 23/06/2016 Put 22.000 4.870 4.870 0.000   0 4.870
JHXEF8 23/06/2016 Call 22.500 0.460 0.460 0.000   0 0.460
JHXEG8 23/06/2016 Put 22.500 5.290 5.290 0.000   0 5.290
JHXGO8 23/06/2016 Call 23.000 0.395 0.395 0.000   0 0.395
JHXGP8 23/06/2016 Put 23.000 5.720 5.720 0.000   0 5.720
JHXKM9 22/12/2016 Call 13.730 4.520 4.520 0.000   1 4.520
JHXKN9 22/12/2016 Put 13.730 0.575 0.575 0.000   0 0.575
JHXI98 22/12/2016 Call 17.690 2.055 2.055 0.000   770 2.055
JHXIF8 22/12/2016 Put 17.690 2.195 2.195 0.000   0 2.195
JHXIH8 22/12/2016 Call 18.180 1.840 1.840 0.000   0 1.840
JHXIG8 22/12/2016 Put 18.180 2.470 2.470 0.000   0 2.470

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.