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 15.070 Up 0.110 14.900 15.450 15.040 15.120 14.900 622,704 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXJC7 26/03/2015 Call 9.600 5.480 5.480 0.000   0 5.480
JHXJD7 26/03/2015 Put 9.600 0.000 0.000 0.000   31 0.000
JHXIZ7 26/03/2015 Call 9.840 5.240 5.240 0.000   0 5.240
JHXJ17 26/03/2015 Put 9.840 0.000 0.000 0.000   0 0.000
JHXIF7 26/03/2015 Call 10.070 5.015 5.015 0.000   0 5.015
JHXIG7 26/03/2015 Put 10.070 0.000 0.000 0.000   0 0.000
JHXFM7 26/03/2015 Call 10.300 4.785 4.785 0.000   0 4.785
JHXFN7 26/03/2015 Put 10.300 0.000 0.000 0.000   0 0.000
JHXFK7 26/03/2015 Call 10.540 4.545 4.545 0.000   0 4.545
JHXFL7 26/03/2015 Put 10.540 0.000 0.000 0.000   70 0.000
JHXSB8 26/03/2015 Call 10.770 4.315 4.315 0.000   0 4.315
JHXSC8 26/03/2015 Put 10.770 0.001 0.001 0.000   0 0.001
JHXE77 26/03/2015 Call 11.010 4.075 4.075 0.000   0 4.075
JHXE87 26/03/2015 Put 11.010 0.002 0.002 0.000   30 0.002
JHXSJ8 26/03/2015 Call 11.240 3.845 3.845 0.000   0 3.845
JHXSK8 26/03/2015 Put 11.240 0.003 0.003 0.000   0 0.003
JHXV39 26/03/2015 Call 11.480 3.610 3.610 0.000   0 3.610
JHXV49 26/03/2015 Put 11.480 0.004 0.004 0.000   2 0.004
JHXU58 26/03/2015 Call 11.710 3.380 3.380 0.000   100 3.380
JHXU68 26/03/2015 Put 11.710 0.006 0.006 0.000   0 0.006
JHXUY9 26/03/2015 Call 11.940 3.150 3.150 0.000   0 3.150
JHXUZ9 26/03/2015 Put 11.940 0.009 0.009 0.000   0 0.009
JHXV88 26/03/2015 Call 12.180 2.910 2.910 0.000   197 2.910
JHXV98 26/03/2015 Put 12.180 0.010 0.010 0.000   10 0.010
JHXUI9 26/03/2015 Call 12.420 2.675 2.675 0.000   70 2.675
JHXUJ9 26/03/2015 Put 12.420 0.015 0.015 0.000   4,795 0.015
JHXFH9 26/03/2015 Call 12.640 2.455 2.455 0.000   0 2.455
JHXFI9 26/03/2015 Put 12.640 0.020 0.020 0.000   91 0.020
JHXUQ9 26/03/2015 Call 12.870 2.230 2.230 0.000   100 2.230
JHXUR9 26/03/2015 Put 12.870 0.020 0.020 0.000   30 0.020
JHXFF9 26/03/2015 Call 13.120 1.985 1.985 0.000   1,854 1.985
JHXFG9 26/03/2015 Put 13.120 0.025 0.025 0.000   120 0.025
JHXUU9 26/03/2015 Call 13.340 1.770 1.770 0.000   525 1.770
JHXUV9 26/03/2015 Put 13.340 0.030 0.030 0.000   100 0.030
JHXFJ9 26/03/2015 Call 13.580 1.540 1.540 0.000   5,955 1.540
JHXFK9 26/03/2015 Put 13.580 0.035 0.035 0.000   110 0.035
JHXUM9 26/03/2015 Call 13.820 1.315 1.315 0.000   1,112 1.315
JHXUN9 26/03/2015 Put 13.820 0.050 0.050 0.000   0 0.050
JHXJH9 26/03/2015 Call 14.050 1.110 1.110 0.000   806 1.110
JHXJI9 26/03/2015 Put 14.050 0.065 0.065 0.000   182 0.065
JHXUK9 26/03/2015 Call 14.520 0.715 0.715 0.000   781 0.715
JHXUL9 26/03/2015 Put 14.520 0.135 0.135 0.000   220 0.135
JHXLP9 26/03/2015 Call 14.990 0.395 0.395 0.000   1,103 0.395
JHXLQ9 26/03/2015 Put 14.990 0.285 0.285 0.000   220 0.285
JHXUS9 26/03/2015 Call 15.460 0.185 0.185 0.000   100 0.185
JHXUT9 26/03/2015 Put 15.460 0.550 0.550 0.000   0 0.550
JHXN89 26/03/2015 Call 15.920 0.070 0.070 0.000   170 0.070
JHXN99 26/03/2015 Put 15.920 0.910 0.910 0.000   0 0.910
JHXUO9 26/03/2015 Call 16.400 0.025 0.025 0.000   100 0.025
JHXUP9 26/03/2015 Put 16.400 1.350 1.350 0.000   0 1.350
JHXR19 26/03/2015 Call 16.870 0.007 0.007 0.000   100 0.007
JHXR29 26/03/2015 Put 16.870 1.810 1.810 0.000   0 1.810
JHXUW9 26/03/2015 Call 17.330 0.002 0.002 0.000   100 0.002
JHXUX9 26/03/2015 Put 17.330 2.265 2.265 0.000   0 2.265
JHXXI9 26/03/2015 Call 17.800 0.000 0.000 0.000   100 0.000
JHXXJ9 26/03/2015 Put 17.800 2.730 2.730 0.000   0 2.730
JHXSB7 26/03/2015 Call 18.270 0.000 0.000 0.000   0 0.000
JHXSC7 26/03/2015 Put 18.270 3.200 3.200 0.000   0 3.200
JHXLN7 23/04/2015 Call 10.000 5.100 5.100 0.000   0 5.100
JHXLO7 23/04/2015 Put 10.000 0.005 0.005 0.000   0 0.005
JHXJK7 23/04/2015 Call 10.250 4.850 4.850 0.000   0 4.850
JHXJL7 23/04/2015 Put 10.250 0.008 0.008 0.000   0 0.008
JHXJM7 23/04/2015 Call 10.500 4.605 4.605 0.000   0 4.605
JHXJN7 23/04/2015 Put 10.500 0.010 0.010 0.000   0 0.010
JHXJO7 23/04/2015 Call 10.750 4.355 4.355 0.000   0 4.355
JHXJP7 23/04/2015 Put 10.750 0.015 0.015 0.000   0 0.015
JHXJQ7 23/04/2015 Call 11.000 4.110 4.110 0.000   0 4.110
JHXJR7 23/04/2015 Put 11.000 0.020 0.020 0.000   0 0.020
JHXJS7 23/04/2015 Call 11.250 3.865 3.865 0.000   0 3.865
JHXJT7 23/04/2015 Put 11.250 0.025 0.025 0.000   0 0.025
JHXJU7 23/04/2015 Call 11.500 3.620 3.620 0.000   0 3.620
JHXJV7 23/04/2015 Put 11.500 0.025 0.025 0.000   0 0.025
JHXJW7 23/04/2015 Call 11.750 3.375 3.375 0.000   0 3.375
JHXJX7 23/04/2015 Put 11.750 0.030 0.030 0.000   20 0.030
JHXJY7 23/04/2015 Call 12.000 3.130 3.130 0.000   0 3.130
JHXJZ7 23/04/2015 Put 12.000 0.030 0.030 0.000   0 0.030
JHXK17 23/04/2015 Call 12.250 2.885 2.885 0.000   0 2.885
JHXK27 23/04/2015 Put 12.250 0.035 0.035 0.000   0 0.035
JHXK37 23/04/2015 Call 12.500 2.645 2.645 0.000   80 2.645
JHXK47 23/04/2015 Put 12.500 0.040 0.040 0.000   20 0.040
JHXK57 23/04/2015 Call 12.750 2.405 2.405 0.000   25 2.405
JHXK67 23/04/2015 Put 12.750 0.045 0.045 0.000   0 0.045
JHXK77 23/04/2015 Call 13.000 2.165 2.165 0.000   20 2.165
JHXK87 23/04/2015 Put 13.000 0.055 0.055 0.000   0 0.055
JHXK97 23/04/2015 Call 13.250 1.935 1.935 0.000   500 1.935
JHXKA7 23/04/2015 Put 13.250 0.070 0.070 0.000   0 0.070
JHXKB7 23/04/2015 Call 13.500 1.705 1.705 0.000   70 1.705
JHXKC7 23/04/2015 Put 13.500 0.090 0.090 0.000   200 0.090
JHXKD7 23/04/2015 Call 13.750 1.485 1.485 0.000   15 1.485
JHXKE7 23/04/2015 Put 13.750 0.120 0.120 0.000   0 0.120
JHXKF7 23/04/2015 Call 14.000 1.275 1.275 0.000   1,437 1.275
JHXKG7 23/04/2015 Put 14.000 0.155 0.155 0.000   200 0.155
JHXKH7 23/04/2015 Call 14.250 1.070 1.070 0.000   530 1.070
JHXKI7 23/04/2015 Put 14.250 0.200 0.200 0.000   1,000 0.200
JHXLR7 23/04/2015 Call 14.500 0.885 0.885 0.000   1,200 0.885
JHXLS7 23/04/2015 Put 14.500 0.265 0.265 0.000   0 0.265
JHXM17 23/04/2015 Call 14.750 0.720 0.720 0.000   0 0.720
JHXM27 23/04/2015 Put 14.750 0.345 0.345 0.000   0 0.345
JHXNK7 23/04/2015 Call 15.000 0.570 0.570 0.000   226 0.570
JHXNL7 23/04/2015 Put 15.000 0.445 0.445 0.000   0 0.445
JHXQE7 23/04/2015 Call 15.500 0.335 0.335 0.000   247 0.335
JHXQF7 23/04/2015 Put 15.500 0.710 0.710 0.000   0 0.710
JHXQS7 23/04/2015 Call 16.000 0.185 0.185 0.000   20 0.185
JHXQT7 23/04/2015 Put 16.000 1.060 1.060 0.000   0 1.060
JHXR57 23/04/2015 Call 16.500 0.100 0.100 0.000   100 0.100
JHXR67 23/04/2015 Put 16.500 1.475 1.475 0.000   0 1.475
JHXRM7 23/04/2015 Call 17.000 0.055 0.055 0.000   0 0.055
JHXRN7 23/04/2015 Put 17.000 1.940 1.940 0.000   0 1.940
JHXRY7 23/04/2015 Call 17.500 0.035 0.035 0.000   0 0.035
JHXRZ7 23/04/2015 Put 17.500 2.430 2.430 0.000   0 2.430
JHXSD7 23/04/2015 Call 18.000 0.020 0.020 0.000   0 0.020
JHXSE7 23/04/2015 Put 18.000 2.930 2.930 0.000   0 2.930
JHXTK7 23/04/2015 Call 18.500 0.010 0.010 0.000   0 0.010
JHXTL7 23/04/2015 Put 18.500 3.430 3.430 0.000   0 3.430
JHXLP7 28/05/2015 Call 10.000 5.130 5.130 0.000   0 5.130
JHXLQ7 28/05/2015 Put 10.000 0.030 0.030 0.000   0 0.030
JHXLL7 28/05/2015 Call 10.250 4.880 4.880 0.000   0 4.880
JHXLM7 28/05/2015 Put 10.250 0.035 0.035 0.000   0 0.035
JHXLF7 28/05/2015 Call 10.500 4.635 4.635 0.000   0 4.635
JHXLG7 28/05/2015 Put 10.500 0.035 0.035 0.000   0 0.035
JHXLB7 28/05/2015 Call 10.750 4.395 4.395 0.000   0 4.395
JHXLC7 28/05/2015 Put 10.750 0.035 0.035 0.000   0 0.035
JHXKW7 28/05/2015 Call 11.000 4.150 4.150 0.000   0 4.150
JHXKX7 28/05/2015 Put 11.000 0.035 0.035 0.000   0 0.035
JHXL17 28/05/2015 Call 11.250 3.910 3.910 0.000   0 3.910
JHXL27 28/05/2015 Put 11.250 0.035 0.035 0.000   0 0.035
JHXLH7 28/05/2015 Call 11.500 3.670 3.670 0.000   0 3.670
JHXLI7 28/05/2015 Put 11.500 0.040 0.040 0.000   0 0.040
JHXL97 28/05/2015 Call 11.750 3.430 3.430 0.000   0 3.430
JHXLA7 28/05/2015 Put 11.750 0.045 0.045 0.000   0 0.045
JHXKS7 28/05/2015 Call 12.000 3.195 3.195 0.000   0 3.195
JHXKT7 28/05/2015 Put 12.000 0.055 0.055 0.000   0 0.055
JHXKY7 28/05/2015 Call 12.250 2.955 2.955 0.000   0 2.955
JHXKZ7 28/05/2015 Put 12.250 0.065 0.065 0.000   0 0.065
JHXLJ7 28/05/2015 Call 12.500 2.725 2.725 0.000   0 2.725
JHXLK7 28/05/2015 Put 12.500 0.085 0.085 0.000   0 0.085
JHXL77 28/05/2015 Call 12.750 2.495 2.495 0.000   0 2.495
JHXL87 28/05/2015 Put 12.750 0.100 0.100 0.000   0 0.100
JHXL37 28/05/2015 Call 13.000 2.275 2.275 0.000   0 2.275
JHXL47 28/05/2015 Put 13.000 0.125 0.125 0.000   0 0.125
JHXLD7 28/05/2015 Call 13.250 2.055 2.055 0.000   0 2.055
JHXLE7 28/05/2015 Put 13.250 0.155 0.155 0.000   100 0.155
JHXKQ7 28/05/2015 Call 13.500 1.840 1.840 0.000   0 1.840
JHXKR7 28/05/2015 Put 13.500 0.190 0.190 0.000   0 0.190
JHXKU7 28/05/2015 Call 13.750 1.640 1.640 0.000   0 1.640
JHXKV7 28/05/2015 Put 13.750 0.235 0.235 0.000   0 0.235
JHXL57 28/05/2015 Call 14.000 1.440 1.440 0.000   10 1.440
JHXL67 28/05/2015 Put 14.000 0.285 0.285 0.000   0 0.285
JHXLT7 28/05/2015 Call 14.250 1.255 1.255 0.000   0 1.255
JHXLU7 28/05/2015 Put 14.250 0.355 0.355 0.000   15 0.355
JHXLW7 28/05/2015 Call 14.500 1.085 1.085 0.000   20 1.085
JHXLX7 28/05/2015 Put 14.500 0.430 0.430 0.000   0 0.430
JHXM37 28/05/2015 Call 14.750 0.920 0.920 0.000   89 0.920
JHXM47 28/05/2015 Put 14.750 0.520 0.520 0.000   0 0.520
JHXNM7 28/05/2015 Call 15.000 0.775 0.775 0.000   726 0.775
JHXNN7 28/05/2015 Put 15.000 0.625 0.625 0.000   0 0.625
JHXQG7 28/05/2015 Call 15.500 0.535 0.535 0.000   50 0.535
JHXQH7 28/05/2015 Put 15.500 0.880 0.880 0.000   0 0.880
JHXQU7 28/05/2015 Call 16.000 0.350 0.350 0.000   0 0.350
JHXQV7 28/05/2015 Put 16.000 1.200 1.200 0.000   0 1.200
JHXR77 28/05/2015 Call 16.500 0.220 0.220 0.000   98 0.220
JHXR87 28/05/2015 Put 16.500 1.575 1.575 0.000   0 1.575
JHXRO7 28/05/2015 Call 17.000 0.135 0.135 0.000   0 0.135
JHXRP7 28/05/2015 Put 17.000 1.995 1.995 0.000   0 1.995
JHXS17 28/05/2015 Call 17.500 0.085 0.085 0.000   0 0.085
JHXS27 28/05/2015 Put 17.500 2.450 2.450 0.000   0 2.450
JHXSF7 28/05/2015 Call 18.000 0.055 0.055 0.000   0 0.055
JHXSG7 28/05/2015 Put 18.000 2.935 2.935 0.000   0 2.935
JHXTM7 28/05/2015 Call 18.500 0.040 0.040 0.000   0 0.040
JHXTN7 28/05/2015 Put 18.500 3.430 3.430 0.000   0 3.430
JHXKL7 25/06/2015 Call 0.010 14.720 14.720 0.000   10,666 14.720
JHXJE7 25/06/2015 Call 9.500 5.630 5.630 0.000   0 5.630
JHXJF7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.025
JHXJ27 25/06/2015 Call 9.750 5.385 5.385 0.000   0 5.385
JHXJ37 25/06/2015 Put 9.750 0.030 0.030 0.000   0 0.030
JHXIH7 25/06/2015 Call 10.000 5.140 5.140 0.000   0 5.140
JHXII7 25/06/2015 Put 10.000 0.030 0.030 0.000   0 0.030
JHXFO7 25/06/2015 Call 10.250 4.895 4.895 0.000   0 4.895
JHXFP7 25/06/2015 Put 10.250 0.035 0.035 0.000   0 0.035
JHXEY7 25/06/2015 Call 10.500 4.650 4.650 0.000   0 4.650
JHXEZ7 25/06/2015 Put 10.500 0.035 0.035 0.000   0 0.035
JHXEO7 25/06/2015 Call 10.750 4.405 4.405 0.000   0 4.405
JHXEP7 25/06/2015 Put 10.750 0.040 0.040 0.000   44 0.040
JHXCZ7 25/06/2015 Call 11.000 4.165 4.165 0.000   0 4.165
JHXD17 25/06/2015 Put 11.000 0.045 0.045 0.000   71 0.045
JHXC67 25/06/2015 Call 11.250 3.920 3.920 0.000   0 3.920
JHXC77 25/06/2015 Put 11.250 0.055 0.055 0.000   0 0.055
JHXZX9 25/06/2015 Call 11.500 3.680 3.680 0.000   0 3.680
JHXZY9 25/06/2015 Put 11.500 0.070 0.070 0.000   0 0.070
JHXZR9 25/06/2015 Call 11.750 3.440 3.440 0.000   0 3.440
JHXZS9 25/06/2015 Put 11.750 0.085 0.085 0.000   0 0.085
JHXZD9 25/06/2015 Call 12.000 3.205 3.205 0.000   10 3.205
JHXZE9 25/06/2015 Put 12.000 0.105 0.105 0.000   100 0.105
JHXWI9 25/06/2015 Call 12.250 2.970 2.970 0.000   0 2.970
JHXWJ9 25/06/2015 Put 12.250 0.135 0.135 0.000   100 0.135
JHXZ39 25/06/2015 Call 12.500 2.740 2.740 0.000   0 2.740
JHXZ49 25/06/2015 Put 12.500 0.160 0.160 0.000   100 0.160
JHXZ79 25/06/2015 Call 12.750 2.515 2.515 0.000   0 2.515
JHXZ89 25/06/2015 Put 12.750 0.195 0.195 0.000   25 0.195
JHXYX9 25/06/2015 Call 13.000 2.295 2.295 0.000   1,000 2.295
JHXYZ9 25/06/2015 Put 13.000 0.235 0.235 0.000   0 0.235
JHXWE9 25/06/2015 Call 13.250 2.085 2.085 0.000   100 2.085
JHXWF9 25/06/2015 Put 13.250 0.285 0.285 0.000   5 0.285
JHXYP9 25/06/2015 Call 13.500 1.875 1.875 0.000   400 1.875
JHXYQ9 25/06/2015 Put 13.500 0.335 0.335 0.000   211 0.335
JHXZ59 25/06/2015 Call 13.750 1.680 1.680 0.000   506 1.680
JHXZ69 25/06/2015 Put 13.750 0.400 0.400 0.000   200 0.400
JHXYT9 25/06/2015 Call 14.000 1.485 1.485 0.000   500 1.485
JHXYU9 25/06/2015 Put 14.000 0.470 0.470 0.000   129 0.470
JHXYL9 25/06/2015 Call 14.250 1.305 1.305 0.000   528 1.305
JHXYM9 25/06/2015 Put 14.250 0.550 0.550 0.000   40 0.550
JHXYR9 25/06/2015 Call 14.500 1.135 1.135 0.000   700 1.135
JHXYS9 25/06/2015 Put 14.500 0.650 0.650 0.000   113 0.650
JHXZ19 25/06/2015 Call 14.750 0.980 0.980 0.000   859 0.980
JHXZ29 25/06/2015 Put 14.750 0.760 0.760 0.000   0 0.760
JHXYV9 25/06/2015 Call 15.000 0.835 0.835 0.000   1,412 0.835
JHXYW9 25/06/2015 Put 15.000 0.880 0.880 0.000   80 0.880
JHXM97 25/06/2015 Call 15.010 0.680 0.680 0.000   0 0.680
JHXMA7 25/06/2015 Put 15.010 0.885 0.885 0.000   100 0.885
JHXYN9 25/06/2015 Call 15.500 0.590 0.590 0.000   111 0.590
JHXYO9 25/06/2015 Put 15.500 1.175 1.175 0.000   0 1.175
JHXWG9 25/06/2015 Call 16.000 0.400 0.400 0.000   28 0.400
JHXWH9 25/06/2015 Put 16.000 1.520 1.520 0.000   0 1.520
JHXZ99 25/06/2015 Call 16.500 0.265 0.265 0.000   85 0.265
JHXZA9 25/06/2015 Put 16.500 1.920 1.920 0.000   0 1.920
JHXZF9 25/06/2015 Call 17.000 0.170 0.170 0.000   121 0.170
JHXZG9 25/06/2015 Put 17.000 2.355 2.355 0.000   0 2.355
JHXS37 25/06/2015 Call 17.500 0.110 0.110 0.000   0 0.110
JHXS47 25/06/2015 Put 17.500 2.815 2.815 0.000   0 2.815
JHXSH7 25/06/2015 Call 18.000 0.075 0.075 0.000   0 0.075
JHXSI7 25/06/2015 Put 18.000 3.290 3.290 0.000   0 3.290
JHXTO7 25/06/2015 Call 18.500 0.050 0.050 0.000   0 0.050
JHXTP7 25/06/2015 Put 18.500 3.770 3.770 0.000   0 3.770
JHXQ67 30/07/2015 Call 11.250 3.935 3.935 0.000   0 3.935
JHXQ77 30/07/2015 Put 11.250 0.080 0.080 0.000   0 0.080
JHXPX7 30/07/2015 Call 11.500 3.690 3.690 0.000   0 3.690
JHXPY7 30/07/2015 Put 11.500 0.100 0.100 0.000   0 0.100
JHXP77 30/07/2015 Call 11.750 3.455 3.455 0.000   0 3.455
JHXP87 30/07/2015 Put 11.750 0.120 0.120 0.000   0 0.120
JHXPT7 30/07/2015 Call 12.000 3.215 3.215 0.000   0 3.215
JHXPU7 30/07/2015 Put 12.000 0.145 0.145 0.000   0 0.145
JHXQA7 30/07/2015 Call 12.250 2.985 2.985 0.000   0 2.985
JHXQB7 30/07/2015 Put 12.250 0.175 0.175 0.000   0 0.175
JHXQ27 30/07/2015 Call 12.500 2.760 2.760 0.000   0 2.760
JHXQ37 30/07/2015 Put 12.500 0.210 0.210 0.000   0 0.210
JHXPN7 30/07/2015 Call 12.750 2.535 2.535 0.000   0 2.535
JHXPO7 30/07/2015 Put 12.750 0.250 0.250 0.000   0 0.250
JHXPR7 30/07/2015 Call 13.000 2.320 2.320 0.000   0 2.320
JHXPS7 30/07/2015 Put 13.000 0.300 0.300 0.000   0 0.300
JHXQ87 30/07/2015 Call 13.250 2.110 2.110 0.000   0 2.110
JHXQ97 30/07/2015 Put 13.250 0.350 0.350 0.000   0 0.350
JHXPZ7 30/07/2015 Call 13.500 1.910 1.910 0.000   0 1.910
JHXQ17 30/07/2015 Put 13.500 0.415 0.415 0.000   0 0.415
JHXPL7 30/07/2015 Call 13.750 1.715 1.715 0.000   0 1.715
JHXPM7 30/07/2015 Put 13.750 0.480 0.480 0.000   0 0.480
JHXQ47 30/07/2015 Call 14.000 1.535 1.535 0.000   70 1.535
JHXQ57 30/07/2015 Put 14.000 0.565 0.565 0.000   0 0.565
JHXPV7 30/07/2015 Call 14.250 1.365 1.365 0.000   0 1.365
JHXPW7 30/07/2015 Put 14.250 0.650 0.650 0.000   0 0.650
JHXP97 30/07/2015 Call 14.500 1.200 1.200 0.000   0 1.200
JHXPK7 30/07/2015 Put 14.500 0.750 0.750 0.000   0 0.750
JHXPP7 30/07/2015 Call 14.750 1.055 1.055 0.000   0 1.055
JHXPQ7 30/07/2015 Put 14.750 0.860 0.860 0.000   0 0.860
JHXQI7 30/07/2015 Call 15.000 0.910 0.910 0.000   170 0.910
JHXQJ7 30/07/2015 Put 15.000 0.980 0.980 0.000   0 0.980
JHXQK7 30/07/2015 Call 15.500 0.665 0.665 0.000   0 0.665
JHXQL7 30/07/2015 Put 15.500 1.255 1.255 0.000   0 1.255
JHXQW7 30/07/2015 Call 16.000 0.470 0.470 0.000   500 0.470
JHXQX7 30/07/2015 Put 16.000 1.575 1.575 0.000   1 1.575
JHXR97 30/07/2015 Call 16.500 0.315 0.315 0.000   62 0.315
JHXRF7 30/07/2015 Put 16.500 1.935 1.935 0.000   0 1.935
JHXRQ7 30/07/2015 Call 17.000 0.205 0.205 0.000   100 0.205
JHXRR7 30/07/2015 Put 17.000 2.340 2.340 0.000   0 2.340
JHXS57 30/07/2015 Call 17.500 0.130 0.130 0.000   100 0.130
JHXS67 30/07/2015 Put 17.500 2.785 2.785 0.000   0 2.785
JHXSJ7 30/07/2015 Call 18.000 0.080 0.080 0.000   44 0.080
JHXSK7 30/07/2015 Put 18.000 3.265 3.265 0.000   0 3.265
JHXTQ7 30/07/2015 Call 18.500 0.045 0.045 0.000   60 0.045
JHXTR7 30/07/2015 Put 18.500 3.755 3.755 0.000   0 3.755
JHXSX7 27/08/2015 Call 13.000 2.360 2.360 0.000   0 2.360
JHXSY7 27/08/2015 Put 13.000 0.365 0.365 0.000   0 0.365
JHXST7 27/08/2015 Call 13.250 2.160 2.160 0.000   0 2.160
JHXSU7 27/08/2015 Put 13.250 0.420 0.420 0.000   0 0.420
JHXTC7 27/08/2015 Call 13.500 1.960 1.960 0.000   0 1.960
JHXTD7 27/08/2015 Put 13.500 0.490 0.490 0.000   0 0.490
JHXT87 27/08/2015 Call 13.750 1.780 1.780 0.000   0 1.780
JHXT97 27/08/2015 Put 13.750 0.565 0.565 0.000   0 0.565
JHXSZ7 27/08/2015 Call 14.000 1.600 1.600 0.000   0 1.600
JHXT17 27/08/2015 Put 14.000 0.645 0.645 0.000   0 0.645
JHXSV7 27/08/2015 Call 14.250 1.435 1.435 0.000   0 1.435
JHXSW7 27/08/2015 Put 14.250 0.740 0.740 0.000   0 0.740
JHXTE7 27/08/2015 Call 14.500 1.280 1.280 0.000   0 1.280
JHXTF7 27/08/2015 Put 14.500 0.840 0.840 0.000   0 0.840
JHXTA7 27/08/2015 Call 14.750 1.135 1.135 0.000   0 1.135
JHXTB7 27/08/2015 Put 14.750 0.955 0.955 0.000   0 0.955
JHXT47 27/08/2015 Call 15.000 1.000 1.000 0.000   0 1.000
JHXT57 27/08/2015 Put 15.000 1.075 1.075 0.000   0 1.075
JHXTI7 27/08/2015 Call 15.500 0.755 0.755 0.000   0 0.755
JHXTJ7 27/08/2015 Put 15.500 1.350 1.350 0.000   0 1.350
JHXT27 27/08/2015 Call 16.000 0.560 0.560 0.000   0 0.560
JHXT37 27/08/2015 Put 16.000 1.660 1.660 0.000   0 1.660
JHXTG7 27/08/2015 Call 16.500 0.400 0.400 0.000   0 0.400
JHXTH7 27/08/2015 Put 16.500 2.015 2.015 0.000   0 2.015
JHXSP7 27/08/2015 Call 17.000 0.280 0.280 0.000   0 0.280
JHXSQ7 27/08/2015 Put 17.000 2.405 2.405 0.000   0 2.405
JHXT67 27/08/2015 Call 17.500 0.190 0.190 0.000   0 0.190
JHXT77 27/08/2015 Put 17.500 2.830 2.830 0.000   0 2.830
JHXSR7 27/08/2015 Call 18.000 0.125 0.125 0.000   72 0.125
JHXSS7 27/08/2015 Put 18.000 3.290 3.290 0.000   0 3.290
JHXTS7 27/08/2015 Call 18.500 0.080 0.080 0.000   2 0.080
JHXTT7 27/08/2015 Put 18.500 3.770 3.770 0.000   0 3.770
JHXJG7 24/09/2015 Call 9.500 5.640 5.640 0.000   0 5.640
JHXJH7 24/09/2015 Put 9.500 0.050 0.050 0.000   0 0.050
JHXJ47 24/09/2015 Call 9.750 5.395 5.395 0.000   0 5.395
JHXJ57 24/09/2015 Put 9.750 0.055 0.055 0.000   0 0.055
JHXIJ7 24/09/2015 Call 10.000 5.150 5.150 0.000   0 5.150
JHXIK7 24/09/2015 Put 10.000 0.065 0.065 0.000   0 0.065
JHXI27 24/09/2015 Call 10.250 4.905 4.905 0.000   0 4.905
JHXI37 24/09/2015 Put 10.250 0.080 0.080 0.000   0 0.080
JHXFS7 24/09/2015 Call 10.500 4.665 4.665 0.000   0 4.665
JHXFT7 24/09/2015 Put 10.500 0.090 0.090 0.000   20 0.090
JHXGT7 24/09/2015 Call 10.750 4.420 4.420 0.000   0 4.420
JHXGU7 24/09/2015 Put 10.750 0.105 0.105 0.000   0 0.105
JHXG97 24/09/2015 Call 11.000 4.185 4.185 0.000   0 4.185
JHXGK7 24/09/2015 Put 11.000 0.125 0.125 0.000   0 0.125
JHXG57 24/09/2015 Call 11.250 3.950 3.950 0.000   100 3.950
JHXG67 24/09/2015 Put 11.250 0.145 0.145 0.000   0 0.145
JHXFU7 24/09/2015 Call 11.500 3.715 3.715 0.000   0 3.715
JHXFV7 24/09/2015 Put 11.500 0.170 0.170 0.000   0 0.170
JHXGV7 24/09/2015 Call 11.750 3.485 3.485 0.000   0 3.485
JHXGW7 24/09/2015 Put 11.750 0.200 0.200 0.000   0 0.200
JHXGN7 24/09/2015 Call 12.000 3.255 3.255 0.000   0 3.255
JHXGO7 24/09/2015 Put 12.000 0.235 0.235 0.000   0 0.235
JHXFY7 24/09/2015 Call 12.250 3.035 3.035 0.000   0 3.035
JHXFZ7 24/09/2015 Put 12.250 0.270 0.270 0.000   0 0.270
JHXGP7 24/09/2015 Call 12.500 2.815 2.815 0.000   0 2.815
JHXGQ7 24/09/2015 Put 12.500 0.315 0.315 0.000   0 0.315
JHXGL7 24/09/2015 Call 12.750 2.605 2.605 0.000   100 2.605
JHXGM7 24/09/2015 Put 12.750 0.365 0.365 0.000   0 0.365
JHXFW7 24/09/2015 Call 13.000 2.400 2.400 0.000   0 2.400
JHXFX7 24/09/2015 Put 13.000 0.415 0.415 0.000   0 0.415
JHXG17 24/09/2015 Call 13.250 2.205 2.205 0.000   0 2.205
JHXG27 24/09/2015 Put 13.250 0.485 0.485 0.000   0 0.485
JHXGR7 24/09/2015 Call 13.500 2.015 2.015 0.000   0 2.015
JHXGS7 24/09/2015 Put 13.500 0.550 0.550 0.000   0 0.550
JHXG37 24/09/2015 Call 13.750 1.835 1.835 0.000   0 1.835
JHXG47 24/09/2015 Put 13.750 0.630 0.630 0.000   0 0.630
JHXG77 24/09/2015 Call 14.000 1.665 1.665 0.000   70 1.665
JHXG87 24/09/2015 Put 14.000 0.715 0.715 0.000   0 0.715
JHXKJ7 24/09/2015 Call 14.250 1.500 1.500 0.000   100 1.500
JHXKK7 24/09/2015 Put 14.250 0.810 0.810 0.000   0 0.810
JHXLY7 24/09/2015 Call 14.500 1.350 1.350 0.000   110 1.350
JHXLZ7 24/09/2015 Put 14.500 0.915 0.915 0.000   0 0.915
JHXM57 24/09/2015 Call 14.750 1.205 1.205 0.000   0 1.205
JHXM67 24/09/2015 Put 14.750 1.025 1.025 0.000   0 1.025
JHXNO7 24/09/2015 Call 15.000 1.075 1.075 0.000   0 1.075
JHXNP7 24/09/2015 Put 15.000 1.150 1.150 0.000   0 1.150
JHXQM7 24/09/2015 Call 15.500 0.835 0.835 0.000   0 0.835
JHXQN7 24/09/2015 Put 15.500 1.420 1.420 0.000   0 1.420
JHXQY7 24/09/2015 Call 16.000 0.635 0.635 0.000   40 0.635
JHXQZ7 24/09/2015 Put 16.000 1.725 1.725 0.000   0 1.725
JHXRG7 24/09/2015 Call 16.500 0.475 0.475 0.000   145 0.475
JHXRH7 24/09/2015 Put 16.500 2.065 2.065 0.000   0 2.065
JHXRS7 24/09/2015 Call 17.000 0.345 0.345 0.000   100 0.345
JHXRT7 24/09/2015 Put 17.000 2.440 2.440 0.000   0 2.440
JHXS77 24/09/2015 Call 17.500 0.250 0.250 0.000   0 0.250
JHXS87 24/09/2015 Put 17.500 2.850 2.850 0.000   0 2.850
JHXSL7 24/09/2015 Call 18.000 0.180 0.180 0.000   0 0.180
JHXSM7 24/09/2015 Put 18.000 3.290 3.290 0.000   0 3.290
JHXTU7 24/09/2015 Call 18.500 0.150 0.150 0.135 69 69 0.150
JHXTV7 24/09/2015 Put 18.500 3.765 3.765 0.000   0 3.765
JHXNW7 17/12/2015 Call 10.000 5.160 5.160 0.000   0 5.160
JHXNX7 17/12/2015 Put 10.000 0.115 0.115 0.000   0 0.115
JHXNY7 17/12/2015 Call 10.250 4.920 4.920 0.000   0 4.920
JHXNZ7 17/12/2015 Put 10.250 0.135 0.135 0.000   0 0.135
JHXNU7 17/12/2015 Call 10.500 4.680 4.680 0.000   0 4.680
JHXNV7 17/12/2015 Put 10.500 0.155 0.155 0.000   0 0.155
JHXNS7 17/12/2015 Call 10.750 4.445 4.445 0.000   0 4.445
JHXNT7 17/12/2015 Put 10.750 0.180 0.180 0.000   0 0.180
JHXMH7 17/12/2015 Call 11.000 4.215 4.215 0.000   0 4.215
JHXMI7 17/12/2015 Put 11.000 0.210 0.210 0.000   0 0.210
JHXMP7 17/12/2015 Call 11.250 3.985 3.985 0.000   0 3.985
JHXMQ7 17/12/2015 Put 11.250 0.235 0.235 0.000   0 0.235
JHXN47 17/12/2015 Call 11.500 3.760 3.760 0.000   0 3.760
JHXN57 17/12/2015 Put 11.500 0.275 0.275 0.000   0 0.275
JHXMD7 17/12/2015 Call 11.750 3.540 3.540 0.000   0 3.540
JHXME7 17/12/2015 Put 11.750 0.315 0.315 0.000   0 0.315
JHXMF7 17/12/2015 Call 12.000 3.320 3.320 0.000   0 3.320
JHXMG7 17/12/2015 Put 12.000 0.355 0.355 0.000   0 0.355
JHXMN7 17/12/2015 Call 12.250 3.110 3.110 0.000   0 3.110
JHXMO7 17/12/2015 Put 12.250 0.410 0.410 0.000   0 0.410
JHXN27 17/12/2015 Call 12.500 2.905 2.905 0.000   0 2.905
JHXN37 17/12/2015 Put 12.500 0.465 0.465 0.000   0 0.465
JHXMB7 17/12/2015 Call 12.750 2.705 2.705 0.000   0 2.705
JHXMC7 17/12/2015 Put 12.750 0.525 0.525 0.000   0 0.525
JHXML7 17/12/2015 Call 13.000 2.520 2.520 0.000   0 2.520
JHXMM7 17/12/2015 Put 13.000 0.595 0.595 0.000   0 0.595
JHXMV7 17/12/2015 Call 13.250 2.330 2.330 0.000   0 2.330
JHXMW7 17/12/2015 Put 13.250 0.665 0.665 0.000   0 0.665
JHXMT7 17/12/2015 Call 13.500 2.160 2.160 0.000   0 2.160
JHXMU7 17/12/2015 Put 13.500 0.745 0.745 0.000   0 0.745
JHXMZ7 17/12/2015 Call 13.750 1.995 1.995 0.000   0 1.995
JHXN17 17/12/2015 Put 13.750 0.830 0.830 0.000   0 0.830
JHXMJ7 17/12/2015 Call 14.000 1.830 1.830 0.000   0 1.830
JHXMK7 17/12/2015 Put 14.000 0.920 0.920 0.000   0 0.920
JHXMX7 17/12/2015 Call 14.250 1.685 1.685 0.000   0 1.685
JHXMY7 17/12/2015 Put 14.250 1.025 1.025 0.000   0 1.025
JHXMR7 17/12/2015 Call 14.500 1.535 1.535 0.000   0 1.535
JHXMS7 17/12/2015 Put 14.500 1.130 1.130 0.000   0 1.130
JHXN67 17/12/2015 Call 14.750 1.400 1.400 0.000   0 1.400
JHXN77 17/12/2015 Put 14.750 1.245 1.245 0.000   0 1.245
JHXNQ7 17/12/2015 Call 15.000 1.275 1.275 0.000   0 1.275
JHXNR7 17/12/2015 Put 15.000 1.370 1.370 0.000   0 1.370
JHXQO7 17/12/2015 Call 15.500 1.040 1.040 0.000   0 1.040
JHXQP7 17/12/2015 Put 15.500 1.640 1.640 0.000   0 1.640
JHXR17 17/12/2015 Call 16.000 0.835 0.835 0.000   0 0.835
JHXR27 17/12/2015 Put 16.000 1.935 1.935 0.000   0 1.935
JHXRI7 17/12/2015 Call 16.500 0.660 0.660 0.000   0 0.660
JHXRJ7 17/12/2015 Put 16.500 2.255 2.255 0.000   0 2.255
JHXRU7 17/12/2015 Call 17.000 0.520 0.520 0.000   0 0.520
JHXRV7 17/12/2015 Put 17.000 2.610 2.610 0.000   0 2.610
JHXS97 17/12/2015 Call 17.500 0.400 0.400 0.000   0 0.400
JHXSA7 17/12/2015 Put 17.500 2.990 2.990 0.000   0 2.990
JHXSN7 17/12/2015 Call 18.000 0.300 0.300 0.000   0 0.300
JHXSO7 17/12/2015 Put 18.000 3.395 3.395 0.000   0 3.395
JHXTW7 17/12/2015 Call 18.500 0.230 0.230 0.000   0 0.230
JHXTX7 17/12/2015 Put 18.500 3.825 3.825 0.000   0 3.825
JHXKM9 22/12/2016 Call 13.970 2.230 2.230 0.000   1 2.230
JHXKN9 22/12/2016 Put 13.970 1.760 1.760 0.000   0 1.760

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.