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 * 18.190 0.000 19.640 16.920 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXQ67 30/07/2015 Call 11.050 0.000 0.000 0.000   0 7.155
JHXQ77 30/07/2015 Put 11.050 0.000 0.000 0.000   0 0.000
JHXPX7 30/07/2015 Call 11.300 0.000 0.000 0.000   0 6.905
JHXPY7 30/07/2015 Put 11.300 0.000 0.000 0.000   0 0.000
JHXP77 30/07/2015 Call 11.540 0.000 0.000 0.000   0 6.665
JHXP87 30/07/2015 Put 11.540 0.000 0.000 0.000   0 0.000
JHXPT7 30/07/2015 Call 11.790 0.000 0.000 0.000   90 6.415
JHXPU7 30/07/2015 Put 11.790 0.000 0.000 0.000   0 0.000
JHXQA7 30/07/2015 Call 12.040 0.000 0.000 0.000   0 6.165
JHXQB7 30/07/2015 Put 12.040 0.000 0.000 0.000   0 0.000
JHXQ27 30/07/2015 Call 12.280 0.000 0.000 0.000   0 5.930
JHXQ37 30/07/2015 Put 12.280 0.000 0.000 0.000   0 0.000
JHXPN7 30/07/2015 Call 12.530 0.000 0.000 0.000   0 5.680
JHXPO7 30/07/2015 Put 12.530 0.000 0.000 0.000   0 0.000
JHXPR7 30/07/2015 Call 12.770 0.000 0.000 0.000   0 5.440
JHXPS7 30/07/2015 Put 12.770 0.000 0.000 0.000   0 0.000
JHXQ87 30/07/2015 Call 13.020 0.000 0.000 0.000   0 5.195
JHXQ97 30/07/2015 Put 13.020 0.000 0.000 0.000   0 0.000
JHXPZ7 30/07/2015 Call 13.260 0.000 0.000 0.000   0 4.955
JHXQ17 30/07/2015 Put 13.260 0.000 0.000 0.000   10 0.000
JHXPL7 30/07/2015 Call 13.510 0.000 0.000 0.000   0 4.705
JHXPM7 30/07/2015 Put 13.510 0.000 0.000 0.000   0 0.000
JHXQ47 30/07/2015 Call 13.760 0.000 0.000 0.000   0 4.460
JHXQ57 30/07/2015 Put 13.760 0.000 0.000 0.000   0 0.000
JHXPV7 30/07/2015 Call 14.000 0.000 0.000 0.000   0 4.220
JHXPW7 30/07/2015 Put 14.000 0.000 0.000 0.000   134 0.000
JHXP97 30/07/2015 Call 14.250 0.000 0.000 0.000   0 3.975
JHXPK7 30/07/2015 Put 14.250 0.000 0.000 0.000   0 0.001
JHXPP7 30/07/2015 Call 14.490 0.000 0.000 0.000   0 3.740
JHXPQ7 30/07/2015 Put 14.490 0.000 0.000 0.000   0 0.001
JHXQI7 30/07/2015 Call 14.740 0.000 0.000 0.000   0 3.490
JHXQJ7 30/07/2015 Put 14.740 0.000 0.000 0.000   32 0.002
JHXQK7 30/07/2015 Call 15.230 0.000 0.000 0.000   240 3.010
JHXQL7 30/07/2015 Put 15.230 0.000 0.000 0.000   0 0.006
JHXQW7 30/07/2015 Call 15.720 0.000 0.000 0.000   1,150 2.535
JHXQX7 30/07/2015 Put 15.720 0.000 0.000 0.000   1 0.015
JHXR97 30/07/2015 Call 16.210 0.000 0.000 0.000   300 2.075
JHXRF7 30/07/2015 Put 16.210 0.000 0.000 0.000   143 0.040
JHXRQ7 30/07/2015 Call 16.700 0.000 0.000 0.000   400 1.625
JHXRR7 30/07/2015 Put 16.700 0.000 0.000 0.000   183 0.080
JHXS57 30/07/2015 Call 17.190 0.000 0.000 0.000   377 1.205
JHXS67 30/07/2015 Put 17.190 0.000 0.000 0.000   300 0.155
JHXSJ7 30/07/2015 Call 17.690 0.000 0.000 0.000   6,035 0.825
JHXSK7 30/07/2015 Put 17.690 0.000 0.000 0.000   117 0.285
JHXBQ8 30/07/2015 Call 17.730 0.000 0.000 0.000   0 0.800
JHXBR8 30/07/2015 Put 17.730 0.000 0.000 0.000   0 0.300
JHXTQ7 30/07/2015 Call 18.180 0.000 0.000 0.000   6,278 0.520
JHXTR7 30/07/2015 Put 18.180 0.000 0.000 0.000   355 0.475
JHXU97 30/07/2015 Call 18.670 0.000 0.000 0.000   88 0.290
JHXUA7 30/07/2015 Put 18.670 0.000 0.000 0.000   60 0.750
JHXVU7 30/07/2015 Call 19.160 0.000 0.000 0.000   228 0.145
JHXVV7 30/07/2015 Put 19.160 0.000 0.000 0.000   0 1.100
JHXXR7 30/07/2015 Call 19.650 0.000 0.000 0.000   200 0.065
JHXXS7 30/07/2015 Put 19.650 0.000 0.000 0.000   0 1.510
JHXXT7 30/07/2015 Call 20.140 0.000 0.000 0.000   150 0.025
JHXXU7 30/07/2015 Put 20.140 0.000 0.000 0.000   0 1.970
JHXYN7 30/07/2015 Call 20.630 0.000 0.000 0.000   0 0.009
JHXYO7 30/07/2015 Put 20.630 0.000 0.000 0.000   0 2.445
JHXZX7 30/07/2015 Call 21.120 0.000 0.000 0.000   0 0.003
JHXZY7 30/07/2015 Put 21.120 0.000 0.000 0.000   0 2.930
JHXBU8 30/07/2015 Call 21.620 0.000 0.000 0.000   0 0.001
JHXBV8 30/07/2015 Put 21.620 0.000 0.000 0.000   0 3.430
JHXX27 27/08/2015 Call 12.530 0.000 0.000 0.000   0 5.715
JHXX37 27/08/2015 Put 12.530 0.000 0.000 0.000   0 0.005
JHXSX7 27/08/2015 Call 12.770 0.000 0.000 0.000   0 5.480
JHXSY7 27/08/2015 Put 12.770 0.000 0.000 0.000   0 0.008
JHXST7 27/08/2015 Call 13.020 0.000 0.000 0.000   0 5.235
JHXSU7 27/08/2015 Put 13.020 0.000 0.000 0.000   0 0.010
JHXTC7 27/08/2015 Call 13.260 0.000 0.000 0.000   0 5.000
JHXTD7 27/08/2015 Put 13.260 0.000 0.000 0.000   0 0.015
JHXT87 27/08/2015 Call 13.510 0.000 0.000 0.000   0 4.755
JHXT97 27/08/2015 Put 13.510 0.000 0.000 0.000   90 0.020
JHXSZ7 27/08/2015 Call 13.760 0.000 0.000 0.000   0 4.515
JHXT17 27/08/2015 Put 13.760 0.000 0.000 0.000   0 0.025
JHXSV7 27/08/2015 Call 14.000 0.000 0.000 0.000   0 4.280
JHXSW7 27/08/2015 Put 14.000 0.000 0.000 0.000   0 0.035
JHXTE7 27/08/2015 Call 14.250 0.000 0.000 0.000   0 4.040
JHXTF7 27/08/2015 Put 14.250 0.000 0.000 0.000   0 0.045
JHXTA7 27/08/2015 Call 14.490 0.000 0.000 0.000   0 3.810
JHXTB7 27/08/2015 Put 14.490 0.000 0.000 0.000   40 0.055
JHXT47 27/08/2015 Call 14.740 0.000 0.000 0.000   0 3.570
JHXT57 27/08/2015 Put 14.740 0.000 0.000 0.000   500 0.065
JHXTI7 27/08/2015 Call 15.230 0.000 0.000 0.000   0 3.115
JHXTJ7 27/08/2015 Put 15.230 0.000 0.000 0.000   0 0.095
JHXT27 27/08/2015 Call 15.720 0.000 0.000 0.000   23 2.670
JHXT37 27/08/2015 Put 15.720 0.000 0.000 0.000   54 0.135
JHXTG7 27/08/2015 Call 16.210 0.000 0.000 0.000   705 2.240
JHXTH7 27/08/2015 Put 16.210 0.000 0.000 0.000   272 0.195
JHXSP7 27/08/2015 Call 16.700 0.000 0.000 0.000   1,144 1.835
JHXSQ7 27/08/2015 Put 16.700 0.000 0.000 0.000   200 0.280
JHXT67 27/08/2015 Call 17.190 0.000 0.000 0.000   614 1.460
JHXT77 27/08/2015 Put 17.190 0.000 0.000 0.000   0 0.395
JHXSR7 27/08/2015 Call 17.690 0.000 0.000 0.000   1,000 1.115
JHXSS7 27/08/2015 Put 17.690 0.000 0.000 0.000   0 0.550
JHXTS7 27/08/2015 Call 18.180 0.000 0.000 0.000   100 0.825
JHXTT7 27/08/2015 Put 18.180 0.000 0.000 0.000   0 0.750
JHXUB7 27/08/2015 Call 18.670 0.000 0.000 0.000   552 0.595
JHXUC7 27/08/2015 Put 18.670 0.000 0.000 0.000   200 1.005
JHXVW7 27/08/2015 Call 19.160 0.000 0.000 0.000   0 0.410
JHXVX7 27/08/2015 Put 19.160 0.000 0.000 0.000   0 1.310
JHXXV7 27/08/2015 Call 19.650 0.000 0.000 0.000   30 0.270
JHXXW7 27/08/2015 Put 19.650 0.000 0.000 0.000   0 1.660
JHXXY7 27/08/2015 Call 20.140 0.000 0.000 0.000   0 0.175
JHXXZ7 27/08/2015 Put 20.140 0.000 0.000 0.000   0 2.055
JHXYP7 27/08/2015 Call 20.630 0.000 0.000 0.000   0 0.110
JHXYQ7 27/08/2015 Put 20.630 0.000 0.000 0.000   0 2.485
JHXB18 27/08/2015 Call 21.120 0.000 0.000 0.000   0 0.065
JHXB28 27/08/2015 Put 21.120 0.000 0.000 0.000   0 2.945
JHXBW8 27/08/2015 Call 21.620 0.000 0.000 0.000   0 0.040
JHXBX8 27/08/2015 Put 21.620 0.000 0.000 0.000   0 3.435
JHXJG7 24/09/2015 Call 9.330 0.000 0.000 0.000   0 8.905
JHXJH7 24/09/2015 Put 9.330 0.000 0.000 0.000   0 0.000
JHXJ47 24/09/2015 Call 9.580 0.000 0.000 0.000   0 8.655
JHXJ57 24/09/2015 Put 9.580 0.000 0.000 0.000   0 0.000
JHXIJ7 24/09/2015 Call 9.830 0.000 0.000 0.000   0 8.410
JHXIK7 24/09/2015 Put 9.830 0.000 0.000 0.000   0 0.000
JHXI27 24/09/2015 Call 10.070 0.000 0.000 0.000   0 8.170
JHXI37 24/09/2015 Put 10.070 0.000 0.000 0.000   0 0.000
JHXFS7 24/09/2015 Call 10.320 0.000 0.000 0.000   0 7.920
JHXFT7 24/09/2015 Put 10.320 0.000 0.000 0.000   20 0.000
JHXGT7 24/09/2015 Call 10.560 0.000 0.000 0.000   0 7.685
JHXGU7 24/09/2015 Put 10.560 0.000 0.000 0.000   0 0.001
JHXG97 24/09/2015 Call 10.810 0.000 0.000 0.000   0 7.435
JHXGK7 24/09/2015 Put 10.810 0.000 0.000 0.000   0 0.001
JHXG57 24/09/2015 Call 11.050 0.000 0.000 0.000   0 7.200
JHXG67 24/09/2015 Put 11.050 0.000 0.000 0.000   0 0.001
JHXFU7 24/09/2015 Call 11.300 0.000 0.000 0.000   0 6.955
JHXFV7 24/09/2015 Put 11.300 0.000 0.000 0.000   0 0.002
JHXGV7 24/09/2015 Call 11.540 0.000 0.000 0.000   0 6.720
JHXGW7 24/09/2015 Put 11.540 0.000 0.000 0.000   0 0.003
JHXGN7 24/09/2015 Call 11.790 0.000 0.000 0.000   0 6.475
JHXGO7 24/09/2015 Put 11.790 0.000 0.000 0.000   0 0.005
JHXUH7 24/09/2015 Call 11.800 0.000 0.000 0.000   0 6.465
JHXUI7 24/09/2015 Put 11.800 0.000 0.000 0.000   0 0.005
JHXFY7 24/09/2015 Call 12.040 0.000 0.000 0.000   0 6.225
JHXFZ7 24/09/2015 Put 12.040 0.000 0.000 0.000   0 0.006
JHXUK7 24/09/2015 Call 12.050 0.000 0.000 0.000   0 6.220
JHXUJ7 24/09/2015 Put 12.050 0.000 0.000 0.000   0 0.007
JHXGP7 24/09/2015 Call 12.280 0.000 0.000 0.000   0 5.995
JHXGQ7 24/09/2015 Put 12.280 0.000 0.000 0.000   0 0.009
JHXGL7 24/09/2015 Call 12.530 0.000 0.000 0.000   0 5.750
JHXGM7 24/09/2015 Put 12.530 0.000 0.000 0.000   0 0.015
JHXFW7 24/09/2015 Call 12.770 0.000 0.000 0.000   0 5.515
JHXFX7 24/09/2015 Put 12.770 0.000 0.000 0.000   0 0.015
JHXG17 24/09/2015 Call 13.020 0.000 0.000 0.000   0 5.275
JHXG27 24/09/2015 Put 13.020 0.000 0.000 0.000   0 0.025
JHXGR7 24/09/2015 Call 13.260 0.000 0.000 0.000   0 5.040
JHXGS7 24/09/2015 Put 13.260 0.000 0.000 0.000   0 0.030
JHXG37 24/09/2015 Call 13.510 0.000 0.000 0.000   0 4.800
JHXG47 24/09/2015 Put 13.510 0.000 0.000 0.000   0 0.040
JHXG77 24/09/2015 Call 13.760 0.000 0.000 0.000   0 4.560
JHXG87 24/09/2015 Put 13.760 0.000 0.000 0.000   0 0.050
JHXKJ7 24/09/2015 Call 14.000 0.000 0.000 0.000   0 4.335
JHXKK7 24/09/2015 Put 14.000 0.000 0.000 0.000   0 0.060
JHXLY7 24/09/2015 Call 14.250 0.000 0.000 0.000   110 4.095
JHXLZ7 24/09/2015 Put 14.250 0.000 0.000 0.000   0 0.075
JHXM57 24/09/2015 Call 14.490 0.000 0.000 0.000   10 3.870
JHXM67 24/09/2015 Put 14.490 0.000 0.000 0.000   40 0.085
JHXNO7 24/09/2015 Call 14.740 0.000 0.000 0.000   0 3.640
JHXNP7 24/09/2015 Put 14.740 0.000 0.000 0.000   0 0.105
JHXQM7 24/09/2015 Call 15.230 0.000 0.000 0.000   0 3.195
JHXQN7 24/09/2015 Put 15.230 0.000 0.000 0.000   0 0.150
JHXQY7 24/09/2015 Call 15.720 0.000 0.000 0.000   123 2.765
JHXQZ7 24/09/2015 Put 15.720 0.000 0.000 0.000   0 0.205
JHXRG7 24/09/2015 Call 16.210 0.000 0.000 0.000   111 2.355
JHXRH7 24/09/2015 Put 16.210 0.000 0.000 0.000   0 0.280
JHXRS7 24/09/2015 Call 16.700 0.000 0.000 0.000   200 1.965
JHXRT7 24/09/2015 Put 16.700 0.000 0.000 0.000   0 0.380
JHXS77 24/09/2015 Call 17.190 0.000 0.000 0.000   19 1.605
JHXS87 24/09/2015 Put 17.190 0.000 0.000 0.000   0 0.510
JHXSL7 24/09/2015 Call 17.690 0.000 0.000 0.000   500 1.275
JHXSM7 24/09/2015 Put 17.690 0.000 0.000 0.000   0 0.680
JHXTU7 24/09/2015 Call 18.180 0.000 0.000 0.000   500 0.990
JHXTV7 24/09/2015 Put 18.180 0.000 0.000 0.000   0 0.890
JHXUD7 24/09/2015 Call 18.670 0.000 0.000 0.000   63 0.750
JHXUE7 24/09/2015 Put 18.670 0.000 0.000 0.000   50 1.140
JHXVY7 24/09/2015 Call 19.160 0.000 0.000 0.000   2,203 0.555
JHXVZ7 24/09/2015 Put 19.160 0.000 0.000 0.000   0 1.430
JHXY17 24/09/2015 Call 19.650 0.000 0.000 0.000   200 0.400
JHXY27 24/09/2015 Put 19.650 0.000 0.000 0.000   0 1.765
JHXY37 24/09/2015 Call 20.140 0.000 0.000 0.000   0 0.280
JHXY47 24/09/2015 Put 20.140 0.000 0.000 0.000   0 2.140
JHXYR7 24/09/2015 Call 20.630 0.000 0.000 0.000   0 0.195
JHXYS7 24/09/2015 Put 20.630 0.000 0.000 0.000   0 2.545
JHXB38 24/09/2015 Call 21.120 0.000 0.000 0.000   100 0.125
JHXB48 24/09/2015 Put 21.120 0.000 0.000 0.000   0 2.980
JHXBY8 24/09/2015 Call 21.620 0.000 0.000 0.000   0 0.070
JHXBZ8 24/09/2015 Put 21.620 0.000 0.000 0.000   0 3.450
JHXX67 29/10/2015 Call 12.530 0.000 0.000 0.000   0 5.800
JHXX77 29/10/2015 Put 12.530 0.000 0.000 0.000   0 0.030
JHXX47 29/10/2015 Call 12.770 0.000 0.000 0.000   0 5.570
JHXX57 29/10/2015 Put 12.770 0.000 0.000 0.000   0 0.040
JHXWZ7 29/10/2015 Call 13.020 0.000 0.000 0.000   0 5.330
JHXX17 29/10/2015 Put 13.020 0.000 0.000 0.000   0 0.050
JHXWL7 29/10/2015 Call 13.260 0.000 0.000 0.000   0 5.100
JHXWM7 29/10/2015 Put 13.260 0.000 0.000 0.000   0 0.060
JHXWN7 29/10/2015 Call 13.510 0.000 0.000 0.000   0 4.865
JHXWO7 29/10/2015 Put 13.510 0.000 0.000 0.000   0 0.075
JHXW57 29/10/2015 Call 13.760 0.000 0.000 0.000   0 4.625
JHXW67 29/10/2015 Put 13.760 0.000 0.000 0.000   0 0.090
JHXC98 29/10/2015 Call 13.770 0.000 0.000 0.000   0 4.620
JHXCF8 29/10/2015 Put 13.770 0.000 0.000 0.000   0 0.090
JHXWH7 29/10/2015 Call 14.000 0.000 0.000 0.000   22 4.405
JHXWI7 29/10/2015 Put 14.000 0.000 0.000 0.000   0 0.100
JHXWV7 29/10/2015 Call 14.250 0.000 0.000 0.000   0 4.175
JHXWW7 29/10/2015 Put 14.250 0.000 0.000 0.000   0 0.120
JHXCH8 29/10/2015 Call 14.260 0.000 0.000 0.000   0 4.165
JHXCG8 29/10/2015 Put 14.260 0.000 0.000 0.000   0 0.120
JHXWF7 29/10/2015 Call 14.490 0.000 0.000 0.000   10 3.950
JHXWG7 29/10/2015 Put 14.490 0.000 0.000 0.000   0 0.140
JHXWB7 29/10/2015 Call 14.740 0.000 0.000 0.000   0 3.730
JHXWC7 29/10/2015 Put 14.740 0.000 0.000 0.000   0 0.160
JHXCI8 29/10/2015 Call 14.750 0.000 0.000 0.000   0 3.720
JHXCJ8 29/10/2015 Put 14.750 0.000 0.000 0.000   0 0.160
JHXWX7 29/10/2015 Call 15.230 0.000 0.000 0.000   6 3.295
JHXWY7 29/10/2015 Put 15.230 0.000 0.000 0.000   0 0.215
JHXCL8 29/10/2015 Call 15.240 0.000 0.000 0.000   0 3.285
JHXCK8 29/10/2015 Put 15.240 0.000 0.000 0.000   0 0.215
JHXW77 29/10/2015 Call 15.720 0.000 0.000 0.000   3 2.880
JHXW87 29/10/2015 Put 15.720 0.000 0.000 0.000   0 0.285
JHXWP7 29/10/2015 Call 16.210 0.000 0.000 0.000   17 2.485
JHXWQ7 29/10/2015 Put 16.210 0.000 0.000 0.000   0 0.380
JHXW97 29/10/2015 Call 16.700 0.000 0.000 0.000   651 2.110
JHXWA7 29/10/2015 Put 16.700 0.000 0.000 0.000   0 0.495
JHXWT7 29/10/2015 Call 17.190 0.000 0.000 0.000   0 1.765
JHXWU7 29/10/2015 Put 17.190 0.000 0.000 0.000   0 0.635
JHXWJ7 29/10/2015 Call 17.690 0.000 0.000 0.000   25 1.445
JHXWK7 29/10/2015 Put 17.690 0.000 0.000 0.000   0 0.815
JHXWD7 29/10/2015 Call 18.180 0.000 0.000 0.000   108 1.165
JHXWE7 29/10/2015 Put 18.180 0.000 0.000 0.000   0 1.025
JHXWR7 29/10/2015 Call 18.670 0.000 0.000 0.000   30 0.925
JHXWS7 29/10/2015 Put 18.670 0.000 0.000 0.000   0 1.270
JHXY77 29/10/2015 Call 19.160 0.000 0.000 0.000   0 0.720
JHXY87 29/10/2015 Put 19.160 0.000 0.000 0.000   0 1.555
JHXY57 29/10/2015 Call 19.650 0.000 0.000 0.000   0 0.555
JHXY67 29/10/2015 Put 19.650 0.000 0.000 0.000   0 1.875
JHXY97 29/10/2015 Call 20.140 0.000 0.000 0.000   0 0.420
JHXYA7 29/10/2015 Put 20.140 0.000 0.000 0.000   0 2.230
JHXYT7 29/10/2015 Call 20.630 0.000 0.000 0.000   100 0.310
JHXYU7 29/10/2015 Put 20.630 0.000 0.000 0.000   0 2.615
JHXB58 29/10/2015 Call 21.120 0.000 0.000 0.000   78 0.230
JHXB68 29/10/2015 Put 21.120 0.000 0.000 0.000   0 3.030
JHXC18 29/10/2015 Call 21.620 0.000 0.000 0.000   0 0.165
JHXC28 29/10/2015 Put 21.620 0.000 0.000 0.000   0 3.475
JHXBL8 26/11/2015 Call 13.760 0.000 0.000 0.000   0 4.695
JHXBM8 26/11/2015 Put 13.760 0.000 0.000 0.000   0 0.130
JHXBJ8 26/11/2015 Call 14.000 0.000 0.000 0.000   0 4.470
JHXBK8 26/11/2015 Put 14.000 0.000 0.000 0.000   0 0.150
JHXZ17 26/11/2015 Call 14.250 0.000 0.000 0.000   0 4.240
JHXZ27 26/11/2015 Put 14.250 0.000 0.000 0.000   0 0.170
JHXZ37 26/11/2015 Call 14.490 0.000 0.000 0.000   0 4.030
JHXZ47 26/11/2015 Put 14.490 0.000 0.000 0.000   0 0.195
JHXZ57 26/11/2015 Call 14.740 0.000 0.000 0.000   0 3.805
JHXZ67 26/11/2015 Put 14.740 0.000 0.000 0.000   0 0.220
JHXZ77 26/11/2015 Call 15.230 0.000 0.000 0.000   0 3.385
JHXZ87 26/11/2015 Put 15.230 0.000 0.000 0.000   0 0.290
JHXZ97 26/11/2015 Call 15.720 0.000 0.000 0.000   0 2.980
JHXZA7 26/11/2015 Put 15.720 0.000 0.000 0.000   0 0.370
JHXZB7 26/11/2015 Call 16.210 0.000 0.000 0.000   0 2.585
JHXZC7 26/11/2015 Put 16.210 0.000 0.000 0.000   0 0.475
JHXZD7 26/11/2015 Call 16.700 0.000 0.000 0.000   0 2.220
JHXZE7 26/11/2015 Put 16.700 0.000 0.000 0.000   0 0.605
JHXZF7 26/11/2015 Call 17.190 0.000 0.000 0.000   0 1.875
JHXZG7 26/11/2015 Put 17.190 0.000 0.000 0.000   0 0.765
JHXZH7 26/11/2015 Call 17.690 0.000 0.000 0.000   550 1.555
JHXZI7 26/11/2015 Put 17.690 0.000 0.000 0.000   0 0.950
JHXZJ7 26/11/2015 Call 18.180 0.000 0.000 0.000   0 1.280
JHXZK7 26/11/2015 Put 18.180 0.000 0.000 0.000   20 1.160
JHXZL7 26/11/2015 Call 18.670 0.000 0.000 0.000   0 1.050
JHXZM7 26/11/2015 Put 18.670 0.000 0.000 0.000   0 1.405
JHXZN7 26/11/2015 Call 19.160 0.000 0.000 0.000   0 0.850
JHXZO7 26/11/2015 Put 19.160 0.000 0.000 0.000   0 1.685
JHXZP7 26/11/2015 Call 19.650 0.000 0.000 0.000   0 0.675
JHXZQ7 26/11/2015 Put 19.650 0.000 0.000 0.000   0 1.990
JHXZR7 26/11/2015 Call 20.140 0.000 0.000 0.000   0 0.525
JHXZS7 26/11/2015 Put 20.140 0.000 0.000 0.000   0 2.325
JHXZT7 26/11/2015 Call 20.630 0.000 0.000 0.000   0 0.395
JHXZU7 26/11/2015 Put 20.630 0.000 0.000 0.000   0 2.690
JHXB78 26/11/2015 Call 21.120 0.000 0.000 0.000   0 0.295
JHXB88 26/11/2015 Put 21.120 0.000 0.000 0.000   0 3.090
JHXC38 26/11/2015 Call 21.620 0.000 0.000 0.000   0 0.215
JHXC48 26/11/2015 Put 21.620 0.000 0.000 0.000   0 3.520
JHXBI8 17/12/2015 Call 0.010 0.000 0.000 0.000   10,666 18.360
JHXNW7 17/12/2015 Call 9.830 0.000 0.000 0.000   0 8.470
JHXNX7 17/12/2015 Put 9.830 0.000 0.000 0.000   0 0.006
JHXNY7 17/12/2015 Call 10.070 0.000 0.000 0.000   0 8.235
JHXNZ7 17/12/2015 Put 10.070 0.000 0.000 0.000   0 0.008
JHXNU7 17/12/2015 Call 10.320 0.000 0.000 0.000   0 7.990
JHXNV7 17/12/2015 Put 10.320 0.000 0.000 0.000   0 0.010
JHXNS7 17/12/2015 Call 10.560 0.000 0.000 0.000   0 7.755
JHXNT7 17/12/2015 Put 10.560 0.000 0.000 0.000   0 0.015
JHXMH7 17/12/2015 Call 10.810 0.000 0.000 0.000   0 7.510
JHXMI7 17/12/2015 Put 10.810 0.000 0.000 0.000   0 0.020
JHXMP7 17/12/2015 Call 11.050 0.000 0.000 0.000   0 7.275
JHXMQ7 17/12/2015 Put 11.050 0.000 0.000 0.000   0 0.025
JHXN47 17/12/2015 Call 11.300 0.000 0.000 0.000   0 7.035
JHXN57 17/12/2015 Put 11.300 0.000 0.000 0.000   0 0.030
JHXMD7 17/12/2015 Call 11.540 0.000 0.000 0.000   0 6.805
JHXME7 17/12/2015 Put 11.540 0.000 0.000 0.000   0 0.040
JHXMF7 17/12/2015 Call 11.790 0.000 0.000 0.000   0 6.560
JHXMG7 17/12/2015 Put 11.790 0.000 0.000 0.000   0 0.045
JHXUM7 17/12/2015 Call 11.800 0.000 0.000 0.000   103 6.550
JHXUL7 17/12/2015 Put 11.800 0.000 0.000 0.000   0 0.050
JHXMN7 17/12/2015 Call 12.040 0.000 0.000 0.000   0 6.320
JHXMO7 17/12/2015 Put 12.040 0.000 0.000 0.000   0 0.060
JHXUN7 17/12/2015 Call 12.050 0.000 0.000 0.000   0 6.310
JHXUO7 17/12/2015 Put 12.050 0.000 0.000 0.000   0 0.060
JHXN27 17/12/2015 Call 12.280 0.000 0.000 0.000   0 6.090
JHXN37 17/12/2015 Put 12.280 0.000 0.000 0.000   0 0.070
JHXMB7 17/12/2015 Call 12.530 0.000 0.000 0.000   0 5.855
JHXMC7 17/12/2015 Put 12.530 0.000 0.000 0.000   0 0.080
JHXML7 17/12/2015 Call 12.770 0.000 0.000 0.000   0 5.625
JHXMM7 17/12/2015 Put 12.770 0.000 0.000 0.000   0 0.095
JHXMV7 17/12/2015 Call 13.020 0.000 0.000 0.000   0 5.390
JHXMW7 17/12/2015 Put 13.020 0.000 0.000 0.000   0 0.105
JHXMT7 17/12/2015 Call 13.260 0.000 0.000 0.000   0 5.165
JHXMU7 17/12/2015 Put 13.260 0.000 0.000 0.000   0 0.120
JHXMZ7 17/12/2015 Call 13.510 0.000 0.000 0.000   0 4.935
JHXN17 17/12/2015 Put 13.510 0.000 0.000 0.000   0 0.140
JHXMJ7 17/12/2015 Call 13.760 0.000 0.000 0.000   0 4.705
JHXMK7 17/12/2015 Put 13.760 0.000 0.000 0.000   0 0.160
JHXMX7 17/12/2015 Call 14.000 0.000 0.000 0.000   0 4.485
JHXMY7 17/12/2015 Put 14.000 0.000 0.000 0.000   0 0.180
JHXMR7 17/12/2015 Call 14.250 0.000 0.000 0.000   0 4.260
JHXMS7 17/12/2015 Put 14.250 0.000 0.000 0.000   0 0.210
JHXN67 17/12/2015 Call 14.490 0.000 0.000 0.000   0 4.050
JHXN77 17/12/2015 Put 14.490 0.000 0.000 0.000   0 0.235
JHXNQ7 17/12/2015 Call 14.740 0.000 0.000 0.000   70 3.830
JHXNR7 17/12/2015 Put 14.740 0.000 0.000 0.000   0 0.265
JHXQO7 17/12/2015 Call 15.230 0.000 0.000 0.000   0 3.410
JHXQP7 17/12/2015 Put 15.230 0.000 0.000 0.000   0 0.345
JHXR17 17/12/2015 Call 15.720 0.000 0.000 0.000   0 3.010
JHXR27 17/12/2015 Put 15.720 0.000 0.000 0.000   0 0.440
JHXRI7 17/12/2015 Call 16.210 0.000 0.000 0.000   0 2.625
JHXRJ7 17/12/2015 Put 16.210 0.000 0.000 0.000   0 0.550
JHXRU7 17/12/2015 Call 16.700 0.000 0.000 0.000   100 2.265
JHXRV7 17/12/2015 Put 16.700 0.000 0.000 0.000   0 0.685
JHXS97 17/12/2015 Call 17.190 0.000 0.000 0.000   64 1.935
JHXSA7 17/12/2015 Put 17.190 0.000 0.000 0.000   0 0.850
JHXSN7 17/12/2015 Call 17.690 0.000 0.000 0.000   97 1.620
JHXSO7 17/12/2015 Put 17.690 0.000 0.000 0.000   73 1.045
JHXTW7 17/12/2015 Call 18.180 0.000 0.000 0.000   0 1.345
JHXTX7 17/12/2015 Put 18.180 0.000 0.000 0.000   0 1.260
JHXUF7 17/12/2015 Call 18.670 0.000 0.000 0.000   184 1.105
JHXUG7 17/12/2015 Put 18.670 0.000 0.000 0.000   0 1.515
JHXW17 17/12/2015 Call 19.160 0.000 0.000 0.000   155 0.895
JHXW27 17/12/2015 Put 19.160 0.000 0.000 0.000   0 1.800
JHXYB7 17/12/2015 Call 19.650 0.000 0.000 0.000   0 0.710
JHXYC7 17/12/2015 Put 19.650 0.000 0.000 0.000   0 2.110
JHXYD7 17/12/2015 Call 20.140 0.000 0.000 0.000   59 0.550
JHXYE7 17/12/2015 Put 20.140 0.000 0.000 0.000   0 2.450
JHXYV7 17/12/2015 Call 20.630 0.000 0.000 0.000   269 0.420
JHXYW7 17/12/2015 Put 20.630 0.000 0.000 0.000   0 2.815
JHXB98 17/12/2015 Call 21.120 0.000 0.000 0.000   228 0.320
JHXBF8 17/12/2015 Put 21.120 0.000 0.000 0.000   0 3.200
JHXC58 17/12/2015 Call 21.620 0.000 0.000 0.000   227 0.235
JHXC68 17/12/2015 Put 21.620 0.000 0.000 0.000   0 3.615
JHXX87 23/03/2016 Call 12.530 0.000 0.000 0.000   0 5.915
JHXX97 23/03/2016 Put 12.530 0.000 0.000 0.000   0 0.165
JHXXA7 23/03/2016 Call 12.770 0.000 0.000 0.000   0 5.695
JHXXB7 23/03/2016 Put 12.770 0.000 0.000 0.000   0 0.185
JHXVK7 23/03/2016 Call 13.020 0.000 0.000 0.000   0 5.470
JHXVL7 23/03/2016 Put 13.020 0.000 0.000 0.000   0 0.210
JHXVE7 23/03/2016 Call 13.260 0.000 0.000 0.000   0 5.255
JHXVF7 23/03/2016 Put 13.260 0.000 0.000 0.000   0 0.235
JHXUV7 23/03/2016 Call 13.510 0.000 0.000 0.000   0 5.035
JHXUW7 23/03/2016 Put 13.510 0.000 0.000 0.000   0 0.265
JHXVG7 23/03/2016 Call 13.760 0.000 0.000 0.000   0 4.815
JHXVH7 23/03/2016 Put 13.760 0.000 0.000 0.000   0 0.290
JHXVC7 23/03/2016 Call 14.000 0.000 0.000 0.000   0 4.600
JHXVD7 23/03/2016 Put 14.000 0.000 0.000 0.000   0 0.325
JHXV67 23/03/2016 Call 14.250 0.000 0.000 0.000   0 4.390
JHXV77 23/03/2016 Put 14.250 0.000 0.000 0.000   0 0.365
JHXUP7 23/03/2016 Call 14.490 0.000 0.000 0.000   0 4.190
JHXUQ7 23/03/2016 Put 14.490 0.000 0.000 0.000   0 0.400
JHXVI7 23/03/2016 Call 14.740 0.000 0.000 0.000   0 3.985
JHXVJ7 23/03/2016 Put 14.740 0.000 0.000 0.000   0 0.440
JHXV47 23/03/2016 Call 15.230 0.000 0.000 0.000   395 3.595
JHXV57 23/03/2016 Put 15.230 0.000 0.000 0.000   0 0.545
JHXUX7 23/03/2016 Call 15.720 0.000 0.000 0.000   0 3.220
JHXUY7 23/03/2016 Put 15.720 0.000 0.000 0.000   0 0.665
JHXV27 23/03/2016 Call 16.210 0.000 0.000 0.000   0 2.875
JHXV37 23/03/2016 Put 16.210 0.000 0.000 0.000   0 0.800
JHXUZ7 23/03/2016 Call 16.700 0.000 0.000 0.000   0 2.545
JHXV17 23/03/2016 Put 16.700 0.000 0.000 0.000   0 0.960
JHXUR7 23/03/2016 Call 17.190 0.000 0.000 0.000   0 2.235
JHXUS7 23/03/2016 Put 17.190 0.000 0.000 0.000   0 1.135
JHXVA7 23/03/2016 Call 17.690 0.000 0.000 0.000   0 1.950
JHXVB7 23/03/2016 Put 17.690 0.000 0.000 0.000   100 1.350
JHXUT7 23/03/2016 Call 18.180 0.000 0.000 0.000   0 1.680
JHXUU7 23/03/2016 Put 18.180 0.000 0.000 0.000   0 1.570
JHXV87 23/03/2016 Call 18.670 0.000 0.000 0.000   0 1.445
JHXV97 23/03/2016 Put 18.670 0.000 0.000 0.000   0 1.825
JHXW37 23/03/2016 Call 19.160 0.000 0.000 0.000   0 1.230
JHXW47 23/03/2016 Put 19.160 0.000 0.000 0.000   0 2.100
JHXYF7 23/03/2016 Call 19.650 0.000 0.000 0.000   0 1.030
JHXYG7 23/03/2016 Put 19.650 0.000 0.000 0.000   0 2.390
JHXYH7 23/03/2016 Call 20.140 0.000 0.000 0.000   0 0.865
JHXYI7 23/03/2016 Put 20.140 0.000 0.000 0.000   0 2.710
JHXYX7 23/03/2016 Call 20.630 0.000 0.000 0.000   0 0.715
JHXYZ7 23/03/2016 Put 20.630 0.000 0.000 0.000   0 3.045
JHXBG8 23/03/2016 Call 21.120 0.000 0.000 0.000   0 0.585
JHXBH8 23/03/2016 Put 21.120 0.000 0.000 0.000   0 3.410
JHXC78 23/03/2016 Call 21.620 0.000 0.000 0.000   0 0.475
JHXC88 23/03/2016 Put 21.620 0.000 0.000 0.000   0 3.795
JHXD58 23/06/2016 Call 14.500 0.000 0.000 0.000   0 4.255
JHXD68 23/06/2016 Put 14.500 0.000 0.000 0.000   0 0.540
JHXD78 23/06/2016 Call 14.750 0.000 0.000 0.000   0 4.065
JHXD88 23/06/2016 Put 14.750 0.000 0.000 0.000   0 0.605
JHXCO8 23/06/2016 Call 15.000 0.000 0.000 0.000   0 3.880
JHXCP8 23/06/2016 Put 15.000 0.000 0.000 0.000   0 0.675
JHXCW8 23/06/2016 Call 15.500 0.000 0.000 0.000   0 3.525
JHXCX8 23/06/2016 Put 15.500 0.000 0.000 0.000   0 0.835
JHXDN8 23/06/2016 Call 16.000 0.000 0.000 0.000   0 3.190
JHXDO8 23/06/2016 Put 16.000 0.000 0.000 0.000   0 1.015
JHXCY8 23/06/2016 Call 16.500 0.000 0.000 0.000   0 2.880
JHXCZ8 23/06/2016 Put 16.500 0.000 0.000 0.000   0 1.215
JHXDP8 23/06/2016 Call 17.000 0.000 0.000 0.000   0 2.590
JHXDQ8 23/06/2016 Put 17.000 0.000 0.000 0.000   0 1.435
JHXDL8 23/06/2016 Call 17.500 0.000 0.000 0.000   0 2.320
JHXDM8 23/06/2016 Put 17.500 0.000 0.000 0.000   0 1.675
JHXCU8 23/06/2016 Call 18.000 0.000 0.000 0.000   0 2.075
JHXCV8 23/06/2016 Put 18.000 0.000 0.000 0.000   0 1.940
JHXD98 23/06/2016 Call 18.500 0.000 0.000 0.000   0 1.845
JHXDK8 23/06/2016 Put 18.500 0.000 0.000 0.000   0 2.220
JHXCS8 23/06/2016 Call 19.000 0.000 0.000 0.000   0 1.645
JHXCT8 23/06/2016 Put 19.000 0.000 0.000 0.000   0 2.525
JHXD38 23/06/2016 Call 19.500 0.000 0.000 0.000   0 1.455
JHXD48 23/06/2016 Put 19.500 0.000 0.000 0.000   0 2.840
JHXCQ8 23/06/2016 Call 20.000 0.000 0.000 0.000   0 1.285
JHXCR8 23/06/2016 Put 20.000 0.000 0.000 0.000   0 3.175
JHXD18 23/06/2016 Call 20.500 0.000 0.000 0.000   0 1.135
JHXD28 23/06/2016 Put 20.500 0.000 0.000 0.000   0 3.525
JHXCM8 23/06/2016 Call 21.000 0.000 0.000 0.000   0 0.995
JHXCN8 23/06/2016 Put 21.000 0.000 0.000 0.000   0 3.890
JHXDR8 23/06/2016 Call 21.500 0.000 0.000 0.000   0 0.875
JHXDS8 23/06/2016 Put 21.500 0.000 0.000 0.000   0 4.270
JHXDT8 23/06/2016 Call 22.000 0.000 0.000 0.000   0 0.760
JHXDU8 23/06/2016 Put 22.000 0.000 0.000 0.000   0 4.650
JHXKM9 22/12/2016 Call 13.730 0.000 0.000 0.000   1 4.910
JHXKN9 22/12/2016 Put 13.730 0.000 0.000 0.000   0 0.575

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.