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 * 13.170 Down -0.040 13.140 13.300 13.360 13.360 13.130 1,494,493 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXVD9 28/08/2014 Call 11.080 2.095 2.095 0.000   100 2.135
JHXVE9 28/08/2014 Put 11.080 0.000 0.000 0.000   0 0.000
JHXV19 28/08/2014 Call 11.320 1.855 1.855 0.000   0 1.900
JHXV29 28/08/2014 Put 11.320 0.000 0.000 0.000   0 0.001
JHXRS9 28/08/2014 Call 11.560 1.615 1.615 0.000   0 1.660
JHXRT9 28/08/2014 Put 11.560 0.001 0.001 0.000   0 0.003
JHXRK9 28/08/2014 Call 11.810 1.365 1.365 0.000   0 1.410
JHXRL9 28/08/2014 Put 11.810 0.002 0.002 0.000   0 0.006
JHXS59 28/08/2014 Call 12.040 1.135 1.135 0.000   0 1.185
JHXS69 28/08/2014 Put 12.040 0.006 0.006 0.000   0 0.010
JHXRO9 28/08/2014 Call 12.290 0.890 0.890 0.000   0 0.945
JHXRP9 28/08/2014 Put 12.290 0.015 0.015 0.000   60 0.020
JHXR79 28/08/2014 Call 12.530 0.655 0.655 0.000   0 0.720
JHXR89 28/08/2014 Put 12.530 0.025 0.025 0.000   140 0.035
JHXRU9 28/08/2014 Call 12.770 0.440 0.440 0.000   0 0.510
JHXRV9 28/08/2014 Put 12.770 0.055 0.055 0.000   312 0.060
JHXZU9 28/08/2014 Call 12.780 0.435 0.435 0.000   0 0.500
JHXZT9 28/08/2014 Put 12.780 0.060 0.060 0.000   30 0.060
JHXRY9 28/08/2014 Call 13.010 0.260 0.260 0.000   150 0.320
JHXRZ9 28/08/2014 Put 13.010 0.115 0.115 0.000   2,291 0.105
JHXRG9 28/08/2014 Call 13.250 0.130 0.130 0.000   0 0.180
JHXRH9 28/08/2014 Put 13.250 0.225 0.225 0.000   535 0.200
JHXR99 28/08/2014 Call 13.490 0.055 0.055 0.000   576 0.085
JHXRF9 28/08/2014 Put 13.490 0.385 0.385 0.000   500 0.345
JHXZI9 28/08/2014 Call 13.500 0.050 0.050 0.000   0 0.080
JHXZH9 28/08/2014 Put 13.500 0.395 0.395 0.000   1,300 0.350
JHXS39 28/08/2014 Call 13.740 0.020 0.020 0.000   169 0.035
JHXS49 28/08/2014 Put 13.740 0.600 0.600 0.000   177 0.550
JHXZJ9 28/08/2014 Call 13.750 0.015 0.015 0.000   0 0.030
JHXZK9 28/08/2014 Put 13.750 0.605 0.605 0.000   0 0.555
JHXS19 28/08/2014 Call 13.970 0.006 0.006 0.000   505 0.015
JHXS29 28/08/2014 Put 13.970 0.815 0.815 0.000   200 0.765
JHXZM9 28/08/2014 Call 13.980 0.006 0.006 0.000   0 0.010
JHXZL9 28/08/2014 Put 13.980 0.820 0.820 0.000   0 0.770
JHXRQ9 28/08/2014 Call 14.220 0.001 0.001 0.000   647 0.004
JHXRR9 28/08/2014 Put 14.220 1.055 1.055 0.000   96 1.010
JHXZN9 28/08/2014 Call 14.230 0.001 0.001 0.000   0 0.004
JHXZO9 28/08/2014 Put 14.230 1.060 1.060 0.000   0 1.015
JHXRI9 28/08/2014 Call 14.460 0.000 0.000 0.000   297 0.001
JHXRJ9 28/08/2014 Put 14.460 1.290 1.290 0.000   150 1.250
JHXRW9 28/08/2014 Call 14.940 0.000 0.000 0.000   350 0.000
JHXRX9 28/08/2014 Put 14.940 1.770 1.770 0.000   0 1.730
JHXRM9 28/08/2014 Call 15.420 0.000 0.000 0.000   234 0.000
JHXRN9 28/08/2014 Put 15.420 2.250 2.250 0.000   0 2.210
JHXT49 28/08/2014 Call 15.900 0.000 0.000 0.000   100 0.000
JHXT59 28/08/2014 Put 15.900 2.730 2.730 0.000   0 2.690
JHXT69 28/08/2014 Call 16.390 0.000 0.000 0.000   0 0.000
JHXT79 28/08/2014 Put 16.390 3.220 3.220 0.000   0 3.180
JHXT29 28/08/2014 Call 16.870 0.000 0.000 0.000   0 0.000
JHXT39 28/08/2014 Put 16.870 3.700 3.700 0.000   0 3.660
JHXU39 28/08/2014 Call 17.350 0.000 0.000 0.000   0 0.000
JHXU49 28/08/2014 Put 17.350 4.180 4.180 0.000   0 4.140
JHXU19 28/08/2014 Call 17.830 0.000 0.000 0.000   0 0.000
JHXU29 28/08/2014 Put 17.830 4.660 4.660 0.000   0 4.620
JHXUF9 28/08/2014 Call 18.310 0.000 0.000 0.000   0 0.000
JHXUG9 28/08/2014 Put 18.310 5.140 5.140 0.000   0 5.100
JHXYK9 25/09/2014 Call 0.010 13.190 13.190 0.000   169 13.235
JHXFN8 25/09/2014 Call 9.360 3.835 3.835 0.000   0 3.875
JHXFO8 25/09/2014 Put 9.360 0.000 0.000 0.000   30 0.001
JHXGX8 25/09/2014 Call 10.770 2.440 2.440 0.000   0 2.480
JHXGY8 25/09/2014 Put 10.770 0.015 0.015 0.000   0 0.020
JHXYI8 25/09/2014 Call 11.010 2.205 2.205 0.000   0 2.245
JHXYJ8 25/09/2014 Put 11.010 0.025 0.025 0.000   0 0.030
JHXNP8 25/09/2014 Call 11.240 1.980 1.980 0.000   0 2.025
JHXNQ8 25/09/2014 Put 11.240 0.030 0.030 0.000   0 0.035
JHXYU8 25/09/2014 Call 11.480 1.750 1.750 0.000   0 1.800
JHXYV8 25/09/2014 Put 11.480 0.040 0.040 0.000   0 0.040
JHXRM8 25/09/2014 Call 11.710 1.535 1.535 0.000   0 1.585
JHXRN8 25/09/2014 Put 11.710 0.050 0.050 0.000   0 0.050
JHXYQ8 25/09/2014 Call 11.940 1.325 1.325 0.000   0 1.370
JHXYR8 25/09/2014 Put 11.940 0.060 0.060 0.000   94 0.060
JHXV48 25/09/2014 Call 12.180 1.110 1.110 0.000   0 1.160
JHXV58 25/09/2014 Put 12.180 0.085 0.085 0.000   25 0.080
JHXEV9 25/09/2014 Call 12.420 0.910 0.910 0.000   0 0.955
JHXEW9 25/09/2014 Put 12.420 0.120 0.120 0.000   77 0.110
JHXEX9 25/09/2014 Call 12.640 0.740 0.740 0.000   0 0.780
JHXEY9 25/09/2014 Put 12.640 0.160 0.160 0.000   165 0.155
JHXEZ9 25/09/2014 Call 12.870 0.575 0.575 0.000   0 0.615
JHXF19 25/09/2014 Put 12.870 0.225 0.225 0.000   100 0.215
JHXX79 25/09/2014 Call 12.880 0.565 0.565 0.000   0 0.605
JHXX89 25/09/2014 Put 12.880 0.230 0.230 0.000   50 0.215
JHXF29 25/09/2014 Call 13.120 0.415 0.415 0.000   37 0.455
JHXF39 25/09/2014 Put 13.120 0.320 0.320 0.275 91 1,056 0.305
JHXX39 25/09/2014 Call 13.130 0.410 0.410 0.000   0 0.445
JHXX49 25/09/2014 Put 13.130 0.325 0.325 0.000   0 0.305
JHXGU9 25/09/2014 Call 13.340 0.300 0.300 0.320 22 200 0.335
JHXGV9 25/09/2014 Put 13.340 0.430 0.430 0.000   0 0.405
JHXX69 25/09/2014 Call 13.350 0.295 0.295 0.000   0 0.330
JHXX59 25/09/2014 Put 13.350 0.435 0.435 0.000   0 0.410
JHXI39 25/09/2014 Call 13.580 0.200 0.200 0.000   182 0.230
JHXI49 25/09/2014 Put 13.580 0.580 0.580 0.000   200 0.545
JHXJT9 25/09/2014 Call 13.820 0.130 0.130 0.000   935 0.150
JHXJU9 25/09/2014 Put 13.820 0.750 0.750 0.000   44 0.710
JHXLN9 25/09/2014 Call 14.050 0.080 0.080 0.000   1,012 0.100
JHXLO9 25/09/2014 Put 14.050 0.935 0.935 0.000   100 0.890
JHXMF9 25/09/2014 Call 14.520 0.030 0.030 0.000   1,350 0.040
JHXMG9 25/09/2014 Put 14.520 1.360 1.360 0.000   100 1.315
JHXMZ9 25/09/2014 Call 14.990 0.009 0.009 0.000   607 0.015
JHXN19 25/09/2014 Put 14.990 1.820 1.820 0.000   0 1.780
JHXN29 25/09/2014 Call 15.460 0.002 0.002 0.000   365 0.005
JHXN39 25/09/2014 Put 15.460 2.290 2.290 0.000   0 2.250
JHXQI9 25/09/2014 Call 15.920 0.001 0.001 0.000   164 0.002
JHXQJ9 25/09/2014 Put 15.920 2.750 2.750 0.000   0 2.710
JHXTA9 25/09/2014 Call 16.400 0.000 0.000 0.000   100 0.000
JHXTB9 25/09/2014 Put 16.400 3.230 3.230 0.000   0 3.190
JHXT89 25/09/2014 Call 16.870 0.000 0.000 0.000   0 0.000
JHXT99 25/09/2014 Put 16.870 3.700 3.700 0.000   0 3.660
JHXTC9 25/09/2014 Call 17.330 0.000 0.000 0.000   0 0.000
JHXTD9 25/09/2014 Put 17.330 4.160 4.160 0.000   0 4.120
JHXU59 25/09/2014 Call 17.800 0.000 0.000 0.000   0 0.000
JHXU69 25/09/2014 Put 17.800 4.630 4.630 0.000   0 4.590
JHXWW9 30/10/2014 Call 11.320 1.975 1.975 0.000   0 2.025
JHXWX9 30/10/2014 Put 11.320 0.065 0.065 0.000   0 0.070
JHXWK9 30/10/2014 Call 11.570 1.750 1.750 0.000   0 1.795
JHXWL9 30/10/2014 Put 11.570 0.090 0.090 0.000   11 0.090
JHXW69 30/10/2014 Call 11.820 1.530 1.530 0.000   0 1.580
JHXW79 30/10/2014 Put 11.820 0.120 0.120 0.000   16 0.120
JHXVP9 30/10/2014 Call 12.060 1.330 1.330 0.000   0 1.375
JHXVQ9 30/10/2014 Put 12.060 0.155 0.155 0.000   46 0.155
JHXVL9 30/10/2014 Call 12.310 1.130 1.130 0.000   0 1.180
JHXVM9 30/10/2014 Put 12.310 0.200 0.200 0.000   21 0.200
JHXWC9 30/10/2014 Call 12.560 0.945 0.945 0.000   0 0.990
JHXWD9 30/10/2014 Put 12.560 0.265 0.265 0.000   113 0.260
JHXW49 30/10/2014 Call 12.800 0.780 0.780 0.000   0 0.825
JHXW59 30/10/2014 Put 12.800 0.340 0.340 0.000   0 0.335
JHXVT9 30/10/2014 Call 13.050 0.625 0.625 0.000   30 0.665
JHXVU9 30/10/2014 Put 13.050 0.435 0.435 0.000   150 0.425
JHXVJ9 30/10/2014 Call 13.290 0.495 0.495 0.000   50 0.530
JHXVK9 30/10/2014 Put 13.290 0.545 0.545 0.000   300 0.530
JHXVZ9 30/10/2014 Call 13.540 0.380 0.380 0.000   0 0.405
JHXW19 30/10/2014 Put 13.540 0.680 0.680 0.000   0 0.655
JHXVV9 30/10/2014 Call 13.790 0.285 0.285 0.000   0 0.305
JHXVW9 30/10/2014 Put 13.790 0.840 0.840 0.000   0 0.805
JHXVN9 30/10/2014 Call 14.030 0.210 0.210 0.000   0 0.230
JHXVO9 30/10/2014 Put 14.030 1.010 1.010 0.000   0 0.970
JHXWA9 30/10/2014 Call 14.280 0.150 0.150 0.000   24 0.165
JHXWB9 30/10/2014 Put 14.280 1.205 1.205 0.000   0 1.160
JHXW29 30/10/2014 Call 14.520 0.110 0.110 0.000   0 0.115
JHXW39 30/10/2014 Put 14.520 1.405 1.405 0.000   0 1.355
JHXVX9 30/10/2014 Call 14.770 0.080 0.080 0.000   100 0.080
JHXVY9 30/10/2014 Put 14.770 1.625 1.625 0.000   0 1.580
JHXW89 30/10/2014 Call 15.260 0.045 0.045 0.000   0 0.040
JHXW99 30/10/2014 Put 15.260 2.090 2.090 0.000   0 2.050
JHXVR9 30/10/2014 Call 15.760 0.025 0.025 0.000   0 0.020
JHXVS9 30/10/2014 Put 15.760 2.590 2.590 0.000   0 2.550
JHXWQ9 30/10/2014 Call 16.250 0.015 0.015 0.000   0 0.008
JHXWR9 30/10/2014 Put 16.250 3.080 3.080 0.000   0 3.040
JHXX19 30/10/2014 Call 16.740 0.007 0.007 0.000   0 0.003
JHXX29 30/10/2014 Put 16.740 3.570 3.570 0.000   0 3.530
JHXWY9 30/10/2014 Call 17.230 0.004 0.004 0.000   0 0.001
JHXWZ9 30/10/2014 Put 17.230 4.060 4.060 0.000   0 4.020
JHXXG9 30/10/2014 Call 17.720 0.002 0.002 0.000   0 0.000
JHXXH9 30/10/2014 Put 17.720 4.550 4.550 0.000   0 4.510
JHXC27 27/11/2014 Call 11.320 2.040 2.040 0.000   0 2.090
JHXC37 27/11/2014 Put 11.320 0.115 0.115 0.000   0 0.120
JHXZV9 27/11/2014 Call 11.570 1.825 1.825 0.000   0 1.870
JHXZW9 27/11/2014 Put 11.570 0.150 0.150 0.000   30 0.150
JHXZP9 27/11/2014 Call 11.820 1.615 1.615 0.000   0 1.660
JHXZQ9 27/11/2014 Put 11.820 0.185 0.185 0.000   0 0.185
JHXYI9 27/11/2014 Call 12.060 1.430 1.430 0.000   0 1.475
JHXYJ9 27/11/2014 Put 12.060 0.230 0.230 0.000   0 0.230
JHXYG9 27/11/2014 Call 12.310 1.240 1.240 0.000   0 1.285
JHXYH9 27/11/2014 Put 12.310 0.290 0.290 0.000   0 0.285
JHXY29 27/11/2014 Call 12.560 1.065 1.065 0.000   0 1.110
JHXY39 27/11/2014 Put 12.560 0.360 0.360 0.000   0 0.350
JHXXW9 27/11/2014 Call 12.800 0.910 0.910 0.000   0 0.950
JHXXY9 27/11/2014 Put 12.800 0.440 0.440 0.000   0 0.430
JHXXO9 27/11/2014 Call 13.050 0.765 0.765 0.000   0 0.805
JHXXP9 27/11/2014 Put 13.050 0.545 0.545 0.000   20 0.525
JHXYA9 27/11/2014 Call 13.290 0.635 0.635 0.000   0 0.675
JHXYB9 27/11/2014 Put 13.290 0.655 0.655 0.000   20 0.630
JHXXQ9 27/11/2014 Call 13.540 0.515 0.515 0.000   0 0.550
JHXXR9 27/11/2014 Put 13.540 0.785 0.785 0.000   0 0.755
JHXXZ9 27/11/2014 Call 13.790 0.410 0.410 0.000   0 0.445
JHXY19 27/11/2014 Put 13.790 0.930 0.930 0.000   3 0.900
JHXXM9 27/11/2014 Call 14.030 0.325 0.325 0.000   309 0.360
JHXXN9 27/11/2014 Put 14.030 1.090 1.090 0.000   0 1.055
JHXY89 27/11/2014 Call 14.280 0.255 0.255 0.000   0 0.280
JHXY99 27/11/2014 Put 14.280 1.275 1.275 0.000   0 1.240
JHXY69 27/11/2014 Call 14.520 0.200 0.200 0.000   6 0.220
JHXY79 27/11/2014 Put 14.520 1.460 1.460 0.000   0 1.425
JHXXU9 27/11/2014 Call 14.770 0.150 0.150 0.000   0 0.170
JHXXV9 27/11/2014 Put 14.770 1.670 1.670 0.000   0 1.635
JHXYE9 27/11/2014 Call 15.260 0.090 0.090 0.000   0 0.100
JHXYF9 27/11/2014 Put 15.260 2.110 2.110 0.000   0 2.080
JHXXS9 27/11/2014 Call 15.760 0.055 0.055 0.000   52 0.055
JHXXT9 27/11/2014 Put 15.760 2.590 2.590 0.000   0 2.560
JHXYC9 27/11/2014 Call 16.250 0.035 0.035 0.000   0 0.030
JHXYD9 27/11/2014 Put 16.250 3.080 3.080 0.000   0 3.045
JHXXK9 27/11/2014 Call 16.740 0.025 0.025 0.000   0 0.015
JHXXL9 27/11/2014 Put 16.740 3.570 3.570 0.000   0 3.530
JHXY49 27/11/2014 Call 17.230 0.015 0.015 0.000   0 0.009
JHXY59 27/11/2014 Put 17.230 4.060 4.060 0.000   0 4.020
JHXUH9 18/12/2014 Call 0.010 13.170 13.170 0.000   10,729 13.210
JHXE68 18/12/2014 Call 10.300 3.005 3.005 0.000   0 3.055
JHXE78 18/12/2014 Put 10.300 0.065 0.065 0.000   30 0.065
JHXGZ8 18/12/2014 Call 10.770 2.570 2.570 0.000   0 2.615
JHXI18 18/12/2014 Put 10.770 0.100 0.100 0.000   0 0.100
JHXKC9 18/12/2014 Call 11.010 2.355 2.355 0.000   0 2.395
JHXKD9 18/12/2014 Put 11.010 0.125 0.125 0.000   0 0.125
JHXNR8 18/12/2014 Call 11.240 2.150 2.150 0.000   0 2.195
JHXNS8 18/12/2014 Put 11.240 0.150 0.150 0.000   34 0.150
JHXK69 18/12/2014 Call 11.480 1.945 1.945 0.000   0 1.990
JHXK79 18/12/2014 Put 11.480 0.185 0.185 0.000   0 0.185
JHXRO8 18/12/2014 Call 11.710 1.755 1.755 0.000   0 1.795
JHXRP8 18/12/2014 Put 11.710 0.225 0.225 0.000   0 0.225
JHXKE9 18/12/2014 Call 11.940 1.570 1.570 0.000   0 1.610
JHXKF9 18/12/2014 Put 11.940 0.275 0.275 0.000   0 0.275
JHXV68 18/12/2014 Call 12.180 1.385 1.385 0.000   97 1.425
JHXV78 18/12/2014 Put 12.180 0.335 0.335 0.000   0 0.335
JHXK89 18/12/2014 Call 12.420 1.215 1.215 0.000   0 1.255
JHXK99 18/12/2014 Put 12.420 0.405 0.405 0.000   0 0.405
JHXF69 18/12/2014 Call 12.640 1.065 1.065 0.000   10 1.105
JHXF79 18/12/2014 Put 12.640 0.480 0.480 0.000   0 0.475
JHXKG9 18/12/2014 Call 12.870 0.920 0.920 0.000   10 0.955
JHXKH9 18/12/2014 Put 12.870 0.570 0.570 0.000   80 0.565
JHXF89 18/12/2014 Call 13.120 0.770 0.770 0.000   10 0.810
JHXF99 18/12/2014 Put 13.120 0.680 0.680 0.000   117 0.670
JHXKA9 18/12/2014 Call 13.340 0.655 0.655 0.000   10 0.690
JHXKB9 18/12/2014 Put 13.340 0.790 0.790 0.000   0 0.775
JHXF49 18/12/2014 Call 13.580 0.540 0.540 0.000   30 0.575
JHXF59 18/12/2014 Put 13.580 0.920 0.920 0.000   100 0.905
JHXL19 18/12/2014 Call 13.820 0.445 0.445 0.000   90 0.470
JHXL29 18/12/2014 Put 13.820 1.060 1.060 0.000   50 1.040
JHXJF9 18/12/2014 Call 14.050 0.360 0.360 0.000   121 0.385
JHXJG9 18/12/2014 Put 14.050 1.210 1.210 0.000   0 1.190
JHXMH9 18/12/2014 Call 14.520 0.230 0.230 0.000   10 0.250
JHXMI9 18/12/2014 Put 14.520 1.545 1.545 0.000   0 1.520
JHXN49 18/12/2014 Call 14.990 0.145 0.145 0.000   21 0.155
JHXN59 18/12/2014 Put 14.990 1.925 1.925 0.000   0 1.895
JHXC87 18/12/2014 Call 15.010 0.130 0.130 0.000   0 0.140
JHXC97 18/12/2014 Put 15.010 1.940 1.940 0.000   80 1.910
JHXN69 18/12/2014 Call 15.460 0.085 0.085 0.000   175 0.095
JHXN79 18/12/2014 Put 15.460 2.330 2.330 0.000   50 2.300
JHXQK9 18/12/2014 Call 15.920 0.055 0.055 0.000   46 0.060
JHXQL9 18/12/2014 Put 15.920 2.755 2.755 0.000   50 2.725
JHXTE9 18/12/2014 Call 16.400 0.035 0.035 0.000   30 0.040
JHXTF9 18/12/2014 Put 16.400 3.230 3.230 0.000   0 3.190
JHXTG9 18/12/2014 Call 16.870 0.025 0.025 0.000   244 0.025
JHXTH9 18/12/2014 Put 16.870 3.700 3.700 0.000   0 3.660
JHXTI9 18/12/2014 Call 17.330 0.015 0.015 0.000   69 0.020
JHXTJ9 18/12/2014 Put 17.330 4.160 4.160 0.000   0 4.120
JHXU79 18/12/2014 Call 17.800 0.010 0.010 0.000   106 0.010
JHXU89 18/12/2014 Put 17.800 4.630 4.630 0.000   0 4.590
JHXC47 29/01/2015 Call 11.250 2.190 2.190 0.000   0 2.240
JHXC57 29/01/2015 Put 11.250 0.215 0.215 0.000   0 0.210
JHXBT7 29/01/2015 Call 11.500 1.980 1.980 0.000   0 2.030
JHXBU7 29/01/2015 Put 11.500 0.260 0.260 0.000   0 0.255
JHXBI7 29/01/2015 Call 11.750 1.785 1.785 0.000   0 1.830
JHXBJ7 29/01/2015 Put 11.750 0.310 0.310 0.000   0 0.305
JHXB57 29/01/2015 Call 12.000 1.595 1.595 0.000   0 1.640
JHXB67 29/01/2015 Put 12.000 0.375 0.375 0.000   0 0.370
JHXB97 29/01/2015 Call 12.250 1.415 1.415 0.000   0 1.455
JHXBF7 29/01/2015 Put 12.250 0.440 0.440 0.000   0 0.440
JHXBP7 29/01/2015 Call 12.500 1.245 1.245 0.000   0 1.290
JHXBQ7 29/01/2015 Put 12.500 0.530 0.530 0.000   0 0.525
JHXBK7 29/01/2015 Call 12.750 1.090 1.090 0.000   0 1.125
JHXBL7 29/01/2015 Put 12.750 0.620 0.620 0.000   0 0.615
JHXB37 29/01/2015 Call 13.000 0.940 0.940 0.000   0 0.980
JHXB47 29/01/2015 Put 13.000 0.730 0.730 0.000   0 0.720
JHXBG7 29/01/2015 Call 13.250 0.810 0.810 0.000   0 0.845
JHXBH7 29/01/2015 Put 13.250 0.850 0.850 0.000   0 0.835
JHXBV7 29/01/2015 Call 13.500 0.685 0.685 0.000   0 0.715
JHXBW7 29/01/2015 Put 13.500 0.975 0.975 0.000   0 0.960
JHXB77 29/01/2015 Call 13.750 0.575 0.575 0.000   0 0.610
JHXB87 29/01/2015 Put 13.750 1.120 1.120 0.000   0 1.100
JHXBX7 29/01/2015 Call 14.000 0.480 0.480 0.000   0 0.505
JHXBY7 29/01/2015 Put 14.000 1.270 1.270 0.000   0 1.250
JHXBR7 29/01/2015 Call 14.250 0.395 0.395 0.000   0 0.420
JHXBS7 29/01/2015 Put 14.250 1.435 1.435 0.000   0 1.410
JHXBM7 29/01/2015 Call 14.500 0.325 0.325 0.000   0 0.345
JHXBO7 29/01/2015 Put 14.500 1.615 1.615 0.000   0 1.585
JHXB17 29/01/2015 Call 14.750 0.260 0.260 0.000   0 0.280
JHXB27 29/01/2015 Put 14.750 1.800 1.800 0.000   0 1.765
JHXBZ7 29/01/2015 Call 15.000 0.210 0.210 0.000   0 0.225
JHXC17 29/01/2015 Put 15.000 1.995 1.995 0.000   0 1.965
JHXCF7 29/01/2015 Call 15.500 0.130 0.130 0.000   0 0.140
JHXCG7 29/01/2015 Put 15.500 2.415 2.415 0.000   0 2.380
JHXCH7 29/01/2015 Call 16.000 0.075 0.075 0.000   0 0.085
JHXCI7 29/01/2015 Put 16.000 2.865 2.865 0.000   0 2.825
JHXCJ7 29/01/2015 Call 16.500 0.040 0.040 0.000   62 0.055
JHXCK7 29/01/2015 Put 16.500 3.335 3.335 0.000   0 3.300
JHXSB8 26/03/2015 Call 10.770 2.755 2.755 0.000   0 2.735
JHXSC8 26/03/2015 Put 10.770 0.215 0.215 0.000   0 0.230
JHXSJ8 26/03/2015 Call 11.240 2.380 2.380 0.000   0 2.355
JHXSK8 26/03/2015 Put 11.240 0.295 0.295 0.000   0 0.310
JHXV39 26/03/2015 Call 11.480 2.185 2.185 0.000   0 2.165
JHXV49 26/03/2015 Put 11.480 0.345 0.345 0.000   2 0.360
JHXU58 26/03/2015 Call 11.710 2.010 2.010 0.000   0 1.995
JHXU68 26/03/2015 Put 11.710 0.400 0.400 0.000   0 0.415
JHXUY9 26/03/2015 Call 11.940 1.835 1.835 0.000   0 1.830
JHXUZ9 26/03/2015 Put 11.940 0.460 0.460 0.000   0 0.480
JHXV88 26/03/2015 Call 12.180 1.660 1.660 0.000   97 1.665
JHXV98 26/03/2015 Put 12.180 0.530 0.530 0.000   0 0.550
JHXUI9 26/03/2015 Call 12.420 1.495 1.495 0.000   0 1.510
JHXUJ9 26/03/2015 Put 12.420 0.615 0.615 0.000   0 0.635
JHXFH9 26/03/2015 Call 12.640 1.345 1.345 0.000   0 1.365
JHXFI9 26/03/2015 Put 12.640 0.700 0.700 0.000   0 0.710
JHXUQ9 26/03/2015 Call 12.870 1.210 1.210 0.000   0 1.235
JHXUR9 26/03/2015 Put 12.870 0.800 0.800 0.000   0 0.805
JHXFF9 26/03/2015 Call 13.120 1.065 1.065 0.000   100 1.090
JHXFG9 26/03/2015 Put 13.120 0.910 0.910 0.000   0 0.910
JHXUU9 26/03/2015 Call 13.340 0.955 0.955 0.000   0 0.985
JHXUV9 26/03/2015 Put 13.340 1.020 1.020 0.000   0 1.015
JHXFJ9 26/03/2015 Call 13.580 0.840 0.840 0.000   0 0.865
JHXFK9 26/03/2015 Put 13.580 1.145 1.145 0.000   0 1.135
JHXUM9 26/03/2015 Call 13.820 0.745 0.745 0.000   0 0.760
JHXUN9 26/03/2015 Put 13.820 1.285 1.285 0.000   0 1.275
JHXJH9 26/03/2015 Call 14.050 0.650 0.650 0.000   0 0.665
JHXJI9 26/03/2015 Put 14.050 1.420 1.420 0.000   0 1.410
JHXUK9 26/03/2015 Call 14.520 0.495 0.495 0.000   20 0.505
JHXUL9 26/03/2015 Put 14.520 1.725 1.725 0.000   0 1.715
JHXLP9 26/03/2015 Call 14.990 0.365 0.365 0.000   0 0.380
JHXLQ9 26/03/2015 Put 14.990 2.060 2.060 0.000   0 2.055
JHXUS9 26/03/2015 Call 15.460 0.270 0.270 0.000   0 0.275
JHXUT9 26/03/2015 Put 15.460 2.425 2.425 0.000   0 2.425
JHXN89 26/03/2015 Call 15.920 0.195 0.195 0.000   0 0.200
JHXN99 26/03/2015 Put 15.920 2.810 2.810 0.000   0 2.815
JHXUO9 26/03/2015 Call 16.400 0.140 0.140 0.000   100 0.140
JHXUP9 26/03/2015 Put 16.400 3.240 3.240 0.000   0 3.240
JHXR19 26/03/2015 Call 16.870 0.100 0.100 0.000   100 0.100
JHXR29 26/03/2015 Put 16.870 3.700 3.700 0.000   0 3.680
JHXUW9 26/03/2015 Call 17.330 0.070 0.070 0.000   100 0.070
JHXUX9 26/03/2015 Put 17.330 4.160 4.160 0.000   0 4.120
JHXXI9 26/03/2015 Call 17.800 0.050 0.050 0.000   100 0.055
JHXXJ9 26/03/2015 Put 17.800 4.630 4.630 0.000   0 4.590
JHXC67 25/06/2015 Call 11.250 2.390 2.390 0.000   0 2.510
JHXC77 25/06/2015 Put 11.250 0.405 0.405 0.000   0 0.555
JHXZX9 25/06/2015 Call 11.500 2.210 2.210 0.000   0 2.320
JHXZY9 25/06/2015 Put 11.500 0.480 0.480 0.000   0 0.625
JHXZR9 25/06/2015 Call 11.750 2.040 2.040 0.000   0 2.145
JHXZS9 25/06/2015 Put 11.750 0.565 0.565 0.000   0 0.710
JHXZD9 25/06/2015 Call 12.000 1.875 1.875 0.000   0 1.975
JHXZE9 25/06/2015 Put 12.000 0.660 0.660 0.000   0 0.795
JHXWI9 25/06/2015 Call 12.250 1.725 1.725 0.000   0 1.815
JHXWJ9 25/06/2015 Put 12.250 0.760 0.760 0.000   0 0.880
JHXZ39 25/06/2015 Call 12.500 1.580 1.580 0.000   0 1.655
JHXZ49 25/06/2015 Put 12.500 0.870 0.870 0.000   0 0.970
JHXZ79 25/06/2015 Call 12.750 1.440 1.440 0.000   0 1.505
JHXZ89 25/06/2015 Put 12.750 0.985 0.985 0.000   0 1.055
JHXYX9 25/06/2015 Call 13.000 1.310 1.310 0.000   0 1.365
JHXYZ9 25/06/2015 Put 13.000 1.110 1.110 0.000   0 1.155
JHXWE9 25/06/2015 Call 13.250 1.175 1.175 0.000   0 1.225
JHXWF9 25/06/2015 Put 13.250 1.235 1.235 0.000   0 1.255
JHXYP9 25/06/2015 Call 13.500 1.065 1.065 0.000   100 1.100
JHXYQ9 25/06/2015 Put 13.500 1.375 1.375 0.000   0 1.375
JHXZ59 25/06/2015 Call 13.750 0.945 0.945 0.000   0 0.980
JHXZ69 25/06/2015 Put 13.750 1.510 1.510 0.000   100 1.505
JHXYT9 25/06/2015 Call 14.000 0.845 0.845 0.000   0 0.875
JHXYU9 25/06/2015 Put 14.000 1.665 1.665 0.000   200 1.650
JHXYL9 25/06/2015 Call 14.250 0.750 0.750 0.000   0 0.775
JHXYM9 25/06/2015 Put 14.250 1.820 1.820 0.000   0 1.810
JHXYR9 25/06/2015 Call 14.500 0.660 0.660 0.000   0 0.685
JHXYS9 25/06/2015 Put 14.500 1.990 1.990 0.000   100 1.975
JHXZ19 25/06/2015 Call 14.750 0.585 0.585 0.000   100 0.610
JHXZ29 25/06/2015 Put 14.750 2.165 2.165 0.000   0 2.160
JHXYV9 25/06/2015 Call 15.000 0.510 0.510 0.000   100 0.535
JHXYW9 25/06/2015 Put 15.000 2.350 2.350 0.000   0 2.355
JHXYN9 25/06/2015 Call 15.500 0.395 0.395 0.000   0 0.415
JHXYO9 25/06/2015 Put 15.500 2.750 2.750 0.000   0 2.770
JHXWG9 25/06/2015 Call 16.000 0.305 0.305 0.000   0 0.320
JHXWH9 25/06/2015 Put 16.000 3.170 3.170 0.000   0 3.195
JHXZ99 25/06/2015 Call 16.500 0.235 0.235 0.000   0 0.240
JHXZA9 25/06/2015 Put 16.500 3.610 3.610 0.000   0 3.625
JHXZF9 25/06/2015 Call 17.000 0.180 0.180 0.000   100 0.175
JHXZG9 25/06/2015 Put 17.000 4.065 4.065 0.000   0 4.055
JHXKM9 22/12/2016 Call 13.970 1.495 1.495 0.000   1 1.560
JHXKN9 22/12/2016 Put 13.970 2.715 2.715 0.000   0 2.650

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.