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 13.480 Up 0.320 13.450 13.530 13.110 13.520 13.010 2,562,852 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
JHXVD9 28/08/2014 Call 11.080 2.425 2.425 0.000   100 2.425
JHXVE9 28/08/2014 Put 11.080 0.015 0.015 0.000   0 0.015
JHXV19 28/08/2014 Call 11.320 2.185 2.185 0.000   0 2.185
JHXV29 28/08/2014 Put 11.320 0.020 0.020 0.000   0 0.020
JHXRS9 28/08/2014 Call 11.560 1.950 1.950 0.000   0 1.950
JHXRT9 28/08/2014 Put 11.560 0.025 0.025 0.000   0 0.025
JHXRK9 28/08/2014 Call 11.810 1.710 1.710 0.000   0 1.710
JHXRL9 28/08/2014 Put 11.810 0.035 0.035 0.000   0 0.035
JHXS59 28/08/2014 Call 12.040 1.490 1.490 0.000   0 1.490
JHXS69 28/08/2014 Put 12.040 0.045 0.045 0.000   0 0.045
JHXRO9 28/08/2014 Call 12.290 1.260 1.260 0.000   0 1.260
JHXRP9 28/08/2014 Put 12.290 0.055 0.055 0.000   60 0.055
JHXR79 28/08/2014 Call 12.530 1.040 1.040 0.000   0 1.040
JHXR89 28/08/2014 Put 12.530 0.080 0.080 0.000   40 0.080
JHXRU9 28/08/2014 Call 12.770 0.835 0.835 0.000   0 0.835
JHXRV9 28/08/2014 Put 12.770 0.115 0.115 0.000   379 0.115
JHXZU9 28/08/2014 Call 12.780 0.830 0.830 0.000   0 0.830
JHXZT9 28/08/2014 Put 12.780 0.115 0.115 0.000   0 0.115
JHXRY9 28/08/2014 Call 13.010 0.650 0.650 0.000   80 0.650
JHXRZ9 28/08/2014 Put 13.010 0.165 0.165 0.280 150 1,134 0.165
JHXRG9 28/08/2014 Call 13.250 0.480 0.480 0.000   0 0.480
JHXRH9 28/08/2014 Put 13.250 0.235 0.235 0.000   360 0.235
JHXR99 28/08/2014 Call 13.490 0.340 0.340 0.000   640 0.340
JHXRF9 28/08/2014 Put 13.490 0.335 0.335 0.000 150 650 0.335
JHXZI9 28/08/2014 Call 13.500 0.335 0.335 0.000   0 0.335
JHXZH9 28/08/2014 Put 13.500 0.335 0.335 0.000   1,300 0.335
JHXS39 28/08/2014 Call 13.740 0.230 0.230 0.225 79 169 0.230
JHXS49 28/08/2014 Put 13.740 0.470 0.470 0.000   9 0.470
JHXZJ9 28/08/2014 Call 13.750 0.225 0.225 0.000   0 0.225
JHXZK9 28/08/2014 Put 13.750 0.470 0.470 0.000   0 0.470
JHXS19 28/08/2014 Call 13.970 0.155 0.155 0.000 150 259 0.155
JHXS29 28/08/2014 Put 13.970 0.615 0.615 0.000   100 0.615
JHXZM9 28/08/2014 Call 13.980 0.155 0.155 0.000   0 0.155
JHXZL9 28/08/2014 Put 13.980 0.620 0.620 0.000   0 0.620
JHXRQ9 28/08/2014 Call 14.220 0.100 0.100 0.000   367 0.100
JHXRR9 28/08/2014 Put 14.220 0.810 0.810 0.000   96 0.810
JHXZN9 28/08/2014 Call 14.230 0.100 0.100 0.000   0 0.100
JHXZO9 28/08/2014 Put 14.230 0.810 0.810 0.000   0 0.810
JHXRI9 28/08/2014 Call 14.460 0.070 0.070 0.000   147 0.070
JHXRJ9 28/08/2014 Put 14.460 1.010 1.010 0.000   150 1.010
JHXRW9 28/08/2014 Call 14.940 0.030 0.030 0.000   250 0.030
JHXRX9 28/08/2014 Put 14.940 1.465 1.465 0.000   0 1.465
JHXRM9 28/08/2014 Call 15.420 0.015 0.015 0.000   75 0.015
JHXRN9 28/08/2014 Put 15.420 1.940 1.940 0.000   0 1.940
JHXT49 28/08/2014 Call 15.900 0.008 0.008 0.000   100 0.008
JHXT59 28/08/2014 Put 15.900 2.420 2.420 0.000   0 2.420
JHXT69 28/08/2014 Call 16.390 0.003 0.003 0.000   0 0.003
JHXT79 28/08/2014 Put 16.390 2.910 2.910 0.000   0 2.910
JHXT29 28/08/2014 Call 16.870 0.001 0.001 0.000   0 0.001
JHXT39 28/08/2014 Put 16.870 3.390 3.390 0.000   0 3.390
JHXU39 28/08/2014 Call 17.350 0.001 0.001 0.000   0 0.001
JHXU49 28/08/2014 Put 17.350 3.870 3.870 0.000   0 3.870
JHXU19 28/08/2014 Call 17.830 0.000 0.000 0.000   0 0.000
JHXU29 28/08/2014 Put 17.830 4.350 4.350 0.000   0 4.350
JHXUF9 28/08/2014 Call 18.310 0.000 0.000 0.000   0 0.000
JHXUG9 28/08/2014 Put 18.310 4.830 4.830 0.000   0 4.830
JHXYK9 25/09/2014 Call 0.010 13.525 13.525 0.000   169 13.525
JHXFN8 25/09/2014 Call 9.360 4.165 4.165 0.000   0 4.165
JHXFO8 25/09/2014 Put 9.360 0.001 0.001 0.000   30 0.001
JHXGX8 25/09/2014 Call 10.770 2.770 2.770 0.000   0 2.770
JHXGY8 25/09/2014 Put 10.770 0.020 0.020 0.000   0 0.020
JHXYI8 25/09/2014 Call 11.010 2.540 2.540 0.000   0 2.540
JHXYJ8 25/09/2014 Put 11.010 0.025 0.025 0.000   0 0.025
JHXNP8 25/09/2014 Call 11.240 2.315 2.315 0.000   0 2.315
JHXNQ8 25/09/2014 Put 11.240 0.030 0.030 0.000   0 0.030
JHXYU8 25/09/2014 Call 11.480 2.085 2.085 0.000   0 2.085
JHXYV8 25/09/2014 Put 11.480 0.045 0.045 0.000   0 0.045
JHXRM8 25/09/2014 Call 11.710 1.870 1.870 0.000   0 1.870
JHXRN8 25/09/2014 Put 11.710 0.055 0.055 0.000   0 0.055
JHXYQ8 25/09/2014 Call 11.940 1.660 1.660 0.000   0 1.660
JHXYR8 25/09/2014 Put 11.940 0.075 0.075 0.000   94 0.075
JHXV48 25/09/2014 Call 12.180 1.445 1.445 0.000   0 1.445
JHXV58 25/09/2014 Put 12.180 0.100 0.100 0.000   0 0.100
JHXEV9 25/09/2014 Call 12.420 1.245 1.245 0.000   0 1.245
JHXEW9 25/09/2014 Put 12.420 0.135 0.135 0.000   77 0.135
JHXEX9 25/09/2014 Call 12.640 1.065 1.065 0.000   0 1.065
JHXEY9 25/09/2014 Put 12.640 0.175 0.175 0.000   18 0.175
JHXEZ9 25/09/2014 Call 12.870 0.890 0.890 0.000   0 0.890
JHXF19 25/09/2014 Put 12.870 0.230 0.230 0.000   0 0.230
JHXX79 25/09/2014 Call 12.880 0.880 0.880 0.000   0 0.880
JHXX89 25/09/2014 Put 12.880 0.230 0.230 0.000   50 0.230
JHXF29 25/09/2014 Call 13.120 0.715 0.715 0.000   37 0.715
JHXF39 25/09/2014 Put 13.120 0.310 0.310 0.000   1,000 0.310
JHXX39 25/09/2014 Call 13.130 0.710 0.710 0.000   0 0.710
JHXX49 25/09/2014 Put 13.130 0.310 0.310 0.000   0 0.310
JHXGU9 25/09/2014 Call 13.340 0.580 0.580 0.000   0 0.580
JHXGV9 25/09/2014 Put 13.340 0.395 0.395 0.000   0 0.395
JHXX69 25/09/2014 Call 13.350 0.570 0.570 0.000   0 0.570
JHXX59 25/09/2014 Put 13.350 0.390 0.390 0.000   0 0.390
JHXI39 25/09/2014 Call 13.580 0.450 0.450 0.000   2 0.450
JHXI49 25/09/2014 Put 13.580 0.505 0.505 0.000   200 0.505
JHXJT9 25/09/2014 Call 13.820 0.345 0.345 0.000   166 0.345
JHXJU9 25/09/2014 Put 13.820 0.635 0.635 0.000   44 0.635
JHXLN9 25/09/2014 Call 14.050 0.260 0.260 0.225 200 208 0.260
JHXLO9 25/09/2014 Put 14.050 0.780 0.780 0.000   100 0.780
JHXMF9 25/09/2014 Call 14.520 0.145 0.145 0.000   1,399 0.145
JHXMG9 25/09/2014 Put 14.520 1.125 1.125 0.000   0 1.125
JHXMZ9 25/09/2014 Call 14.990 0.075 0.075 0.000   547 0.075
JHXN19 25/09/2014 Put 14.990 1.530 1.530 0.000   0 1.530
JHXN29 25/09/2014 Call 15.460 0.045 0.045 0.000   365 0.045
JHXN39 25/09/2014 Put 15.460 1.980 1.980 0.000   0 1.980
JHXQI9 25/09/2014 Call 15.920 0.025 0.025 0.000   164 0.025
JHXQJ9 25/09/2014 Put 15.920 2.440 2.440 0.000   0 2.440
JHXTA9 25/09/2014 Call 16.400 0.010 0.010 0.000   0 0.010
JHXTB9 25/09/2014 Put 16.400 2.920 2.920 0.000   0 2.920
JHXT89 25/09/2014 Call 16.870 0.006 0.006 0.000   0 0.006
JHXT99 25/09/2014 Put 16.870 3.390 3.390 0.000   0 3.390
JHXTC9 25/09/2014 Call 17.330 0.003 0.003 0.000   0 0.003
JHXTD9 25/09/2014 Put 17.330 3.850 3.850 0.000   0 3.850
JHXU59 25/09/2014 Call 17.800 0.001 0.001 0.000   0 0.001
JHXU69 25/09/2014 Put 17.800 4.320 4.320 0.000   0 4.320
JHXWW9 30/10/2014 Call 11.320 2.310 2.310 0.000   0 2.310
JHXWX9 30/10/2014 Put 11.320 0.070 0.070 0.000   0 0.070
JHXWK9 30/10/2014 Call 11.570 2.085 2.085 0.000   0 2.085
JHXWL9 30/10/2014 Put 11.570 0.095 0.095 0.000   11 0.095
JHXW69 30/10/2014 Call 11.820 1.860 1.860 0.000   0 1.860
JHXW79 30/10/2014 Put 11.820 0.120 0.120 0.000   16 0.120
JHXVP9 30/10/2014 Call 12.060 1.660 1.660 0.000   0 1.660
JHXVQ9 30/10/2014 Put 12.060 0.160 0.160 0.000   46 0.160
JHXVL9 30/10/2014 Call 12.310 1.455 1.455 0.000   0 1.455
JHXVM9 30/10/2014 Put 12.310 0.205 0.205 0.000   21 0.205
JHXWC9 30/10/2014 Call 12.560 1.255 1.255 0.000   0 1.255
JHXWD9 30/10/2014 Put 12.560 0.260 0.260 0.000   200 0.260
JHXW49 30/10/2014 Call 12.800 1.080 1.080 0.000   0 1.080
JHXW59 30/10/2014 Put 12.800 0.325 0.325 0.000   0 0.325
JHXVT9 30/10/2014 Call 13.050 0.910 0.910 0.000   30 0.910
JHXVU9 30/10/2014 Put 13.050 0.405 0.405 0.000   0 0.405
JHXVJ9 30/10/2014 Call 13.290 0.765 0.765 0.000   0 0.765
JHXVK9 30/10/2014 Put 13.290 0.500 0.500 0.000   0 0.500
JHXVZ9 30/10/2014 Call 13.540 0.625 0.625 0.000   0 0.625
JHXW19 30/10/2014 Put 13.540 0.610 0.610 0.000   0 0.610
JHXVV9 30/10/2014 Call 13.790 0.505 0.505 0.000   0 0.505
JHXVW9 30/10/2014 Put 13.790 0.740 0.740 0.000   50 0.740
JHXVN9 30/10/2014 Call 14.030 0.405 0.405 0.000   0 0.405
JHXVO9 30/10/2014 Put 14.030 0.880 0.880 0.000   0 0.880
JHXWA9 30/10/2014 Call 14.280 0.320 0.320 0.000   0 0.320
JHXWB9 30/10/2014 Put 14.280 1.045 1.045 0.000   0 1.045
JHXW29 30/10/2014 Call 14.520 0.250 0.250 0.000   0 0.250
JHXW39 30/10/2014 Put 14.520 1.215 1.215 0.000   0 1.215
JHXVX9 30/10/2014 Call 14.770 0.190 0.190 0.000   0 0.190
JHXVY9 30/10/2014 Put 14.770 1.410 1.410 0.000   0 1.410
JHXW89 30/10/2014 Call 15.260 0.115 0.115 0.000   0 0.115
JHXW99 30/10/2014 Put 15.260 1.825 1.825 0.000   0 1.825
JHXVR9 30/10/2014 Call 15.760 0.070 0.070 0.000   0 0.070
JHXVS9 30/10/2014 Put 15.760 2.290 2.290 0.000   0 2.290
JHXWQ9 30/10/2014 Call 16.250 0.045 0.045 0.000   0 0.045
JHXWR9 30/10/2014 Put 16.250 2.770 2.770 0.000   0 2.770
JHXX19 30/10/2014 Call 16.740 0.030 0.030 0.000   0 0.030
JHXX29 30/10/2014 Put 16.740 3.260 3.260 0.000   0 3.260
JHXWY9 30/10/2014 Call 17.230 0.020 0.020 0.000   0 0.020
JHXWZ9 30/10/2014 Put 17.230 3.750 3.750 0.000   0 3.750
JHXXG9 30/10/2014 Call 17.720 0.015 0.015 0.000   0 0.015
JHXXH9 30/10/2014 Put 17.720 4.240 4.240 0.000   0 4.240
JHXC27 27/11/2014 Call 11.320 2.375 2.375 0.000   0 2.375
JHXC37 27/11/2014 Put 11.320 0.115 0.115 0.000   0 0.115
JHXZV9 27/11/2014 Call 11.570 2.155 2.155 0.000   0 2.155
JHXZW9 27/11/2014 Put 11.570 0.145 0.145 0.000   0 0.145
JHXZP9 27/11/2014 Call 11.820 1.945 1.945 0.000   0 1.945
JHXZQ9 27/11/2014 Put 11.820 0.185 0.185 0.000   0 0.185
JHXYI9 27/11/2014 Call 12.060 1.750 1.750 0.000   0 1.750
JHXYJ9 27/11/2014 Put 12.060 0.225 0.225 0.000   0 0.225
JHXYG9 27/11/2014 Call 12.310 1.555 1.555 0.000   0 1.555
JHXYH9 27/11/2014 Put 12.310 0.275 0.275 0.000   0 0.275
JHXY29 27/11/2014 Call 12.560 1.370 1.370 0.000   50 1.370
JHXY39 27/11/2014 Put 12.560 0.340 0.340 0.000   0 0.340
JHXXW9 27/11/2014 Call 12.800 1.200 1.200 0.000   0 1.200
JHXXY9 27/11/2014 Put 12.800 0.410 0.410 0.000   0 0.410
JHXXO9 27/11/2014 Call 13.050 1.035 1.035 0.000   0 1.035
JHXXP9 27/11/2014 Put 13.050 0.495 0.495 0.000   0 0.495
JHXYA9 27/11/2014 Call 13.290 0.890 0.890 0.000   0 0.890
JHXYB9 27/11/2014 Put 13.290 0.595 0.595 0.000   0 0.595
JHXXQ9 27/11/2014 Call 13.540 0.755 0.755 0.000   0 0.755
JHXXR9 27/11/2014 Put 13.540 0.705 0.705 0.000   0 0.705
JHXXZ9 27/11/2014 Call 13.790 0.630 0.630 0.000   0 0.630
JHXY19 27/11/2014 Put 13.790 0.830 0.830 0.000   3 0.830
JHXXM9 27/11/2014 Call 14.030 0.530 0.530 0.000   0 0.530
JHXXN9 27/11/2014 Put 14.030 0.970 0.970 0.000   0 0.970
JHXY89 27/11/2014 Call 14.280 0.435 0.435 0.000   0 0.435
JHXY99 27/11/2014 Put 14.280 1.125 1.125 0.000   0 1.125
JHXY69 27/11/2014 Call 14.520 0.360 0.360 0.000   6 0.360
JHXY79 27/11/2014 Put 14.520 1.290 1.290 0.000   0 1.290
JHXXU9 27/11/2014 Call 14.770 0.290 0.290 0.000   0 0.290
JHXXV9 27/11/2014 Put 14.770 1.470 1.470 0.000   0 1.470
JHXYE9 27/11/2014 Call 15.260 0.190 0.190 0.000   0 0.190
JHXYF9 27/11/2014 Put 15.260 1.865 1.865 0.000   0 1.865
JHXXS9 27/11/2014 Call 15.760 0.120 0.120 0.000   52 0.120
JHXXT9 27/11/2014 Put 15.760 2.305 2.305 0.000   0 2.305
JHXYC9 27/11/2014 Call 16.250 0.075 0.075 0.000   0 0.075
JHXYD9 27/11/2014 Put 16.250 2.770 2.770 0.000   0 2.770
JHXXK9 27/11/2014 Call 16.740 0.050 0.050 0.000   0 0.050
JHXXL9 27/11/2014 Put 16.740 3.260 3.260 0.000   0 3.260
JHXY49 27/11/2014 Call 17.230 0.040 0.040 0.000   0 0.040
JHXY59 27/11/2014 Put 17.230 3.750 3.750 0.000   0 3.750
JHXUH9 18/12/2014 Call 0.010 13.505 13.505 0.000   10,729 13.505
JHXE68 18/12/2014 Call 10.300 3.340 3.340 0.000   0 3.340
JHXE78 18/12/2014 Put 10.300 0.065 0.065 0.000   30 0.065
JHXGZ8 18/12/2014 Call 10.770 2.905 2.905 0.000   0 2.905
JHXI18 18/12/2014 Put 10.770 0.100 0.100 0.000   0 0.100
JHXKC9 18/12/2014 Call 11.010 2.685 2.685 0.000   0 2.685
JHXKD9 18/12/2014 Put 11.010 0.125 0.125 0.000   0 0.125
JHXNR8 18/12/2014 Call 11.240 2.480 2.480 0.000   0 2.480
JHXNS8 18/12/2014 Put 11.240 0.150 0.150 0.000   34 0.150
JHXK69 18/12/2014 Call 11.480 2.270 2.270 0.000   0 2.270
JHXK79 18/12/2014 Put 11.480 0.185 0.185 0.000   0 0.185
JHXRO8 18/12/2014 Call 11.710 2.075 2.075 0.000   0 2.075
JHXRP8 18/12/2014 Put 11.710 0.225 0.225 0.000   0 0.225
JHXKE9 18/12/2014 Call 11.940 1.890 1.890 0.000   0 1.890
JHXKF9 18/12/2014 Put 11.940 0.270 0.270 0.000   0 0.270
JHXV68 18/12/2014 Call 12.180 1.700 1.700 0.000   97 1.700
JHXV78 18/12/2014 Put 12.180 0.320 0.320 0.000   0 0.320
JHXK89 18/12/2014 Call 12.420 1.525 1.525 0.000   0 1.525
JHXK99 18/12/2014 Put 12.420 0.385 0.385 0.000   0 0.385
JHXF69 18/12/2014 Call 12.640 1.365 1.365 0.000   10 1.365
JHXF79 18/12/2014 Put 12.640 0.450 0.450 0.000   0 0.450
JHXKG9 18/12/2014 Call 12.870 1.210 1.210 0.000   10 1.210
JHXKH9 18/12/2014 Put 12.870 0.530 0.530 0.000   0 0.530
JHXF89 18/12/2014 Call 13.120 1.055 1.055 0.000   10 1.055
JHXF99 18/12/2014 Put 13.120 0.625 0.625 0.000   57 0.625
JHXKA9 18/12/2014 Call 13.340 0.925 0.925 0.000   10 0.925
JHXKB9 18/12/2014 Put 13.340 0.720 0.720 0.000   0 0.720
JHXF49 18/12/2014 Call 13.580 0.795 0.795 0.000   30 0.795
JHXF59 18/12/2014 Put 13.580 0.835 0.835 0.000   100 0.835
JHXL19 18/12/2014 Call 13.820 0.675 0.675 0.000   10 0.675
JHXL29 18/12/2014 Put 13.820 0.960 0.960 0.000   50 0.960
JHXJF9 18/12/2014 Call 14.050 0.575 0.575 0.000   121 0.575
JHXJG9 18/12/2014 Put 14.050 1.090 1.090 0.000   0 1.090
JHXMH9 18/12/2014 Call 14.520 0.405 0.405 0.000   10 0.405
JHXMI9 18/12/2014 Put 14.520 1.390 1.390 0.000   0 1.390
JHXN49 18/12/2014 Call 14.990 0.275 0.275 0.000   21 0.275
JHXN59 18/12/2014 Put 14.990 1.725 1.725 0.000   0 1.725
JHXN69 18/12/2014 Call 15.460 0.180 0.180 0.000   175 0.180
JHXN79 18/12/2014 Put 15.460 2.095 2.095 0.000   50 2.095
JHXQK9 18/12/2014 Call 15.920 0.120 0.120 0.000   46 0.120
JHXQL9 18/12/2014 Put 15.920 2.480 2.480 0.000   50 2.480
JHXTE9 18/12/2014 Call 16.400 0.075 0.075 0.000   0 0.075
JHXTF9 18/12/2014 Put 16.400 2.920 2.920 0.000   0 2.920
JHXTG9 18/12/2014 Call 16.870 0.055 0.055 0.000   244 0.055
JHXTH9 18/12/2014 Put 16.870 3.390 3.390 0.000   0 3.390
JHXTI9 18/12/2014 Call 17.330 0.045 0.045 0.000   69 0.045
JHXTJ9 18/12/2014 Put 17.330 3.850 3.850 0.000   0 3.850
JHXU79 18/12/2014 Call 17.800 0.040 0.040 0.000   106 0.040
JHXU89 18/12/2014 Put 17.800 4.320 4.320 0.000   0 4.320
JHXC47 29/01/2015 Call 11.250 2.505 2.505 0.000   0 2.505
JHXC57 29/01/2015 Put 11.250 0.210 0.210 0.000   0 0.210
JHXBT7 29/01/2015 Call 11.500 2.300 2.300 0.000   0 2.300
JHXBU7 29/01/2015 Put 11.500 0.250 0.250 0.000   0 0.250
JHXBI7 29/01/2015 Call 11.750 2.100 2.100 0.000   0 2.100
JHXBJ7 29/01/2015 Put 11.750 0.300 0.300 0.000   0 0.300
JHXB57 29/01/2015 Call 12.000 1.900 1.900 0.000   0 1.900
JHXB67 29/01/2015 Put 12.000 0.355 0.355 0.000   0 0.355
JHXB97 29/01/2015 Call 12.250 1.720 1.720 0.000   0 1.720
JHXBF7 29/01/2015 Put 12.250 0.420 0.420 0.000   0 0.420
JHXBP7 29/01/2015 Call 12.500 1.535 1.535 0.000   0 1.535
JHXBQ7 29/01/2015 Put 12.500 0.490 0.490 0.000   0 0.490
JHXBK7 29/01/2015 Call 12.750 1.370 1.370 0.000   0 1.370
JHXBL7 29/01/2015 Put 12.750 0.575 0.575 0.000   0 0.575
JHXB37 29/01/2015 Call 13.000 1.210 1.210 0.000   0 1.210
JHXB47 29/01/2015 Put 13.000 0.670 0.670 0.000   0 0.670
JHXBG7 29/01/2015 Call 13.250 1.065 1.065 0.000   0 1.065
JHXBH7 29/01/2015 Put 13.250 0.775 0.775 0.000   0 0.775
JHXBV7 29/01/2015 Call 13.500 0.930 0.930 0.000   0 0.930
JHXBW7 29/01/2015 Put 13.500 0.890 0.890 0.000   0 0.890
JHXB77 29/01/2015 Call 13.750 0.805 0.805 0.000   0 0.805
JHXB87 29/01/2015 Put 13.750 1.015 1.015 0.000   0 1.015
JHXBX7 29/01/2015 Call 14.000 0.690 0.690 0.000   0 0.690
JHXBY7 29/01/2015 Put 14.000 1.155 1.155 0.000   0 1.155
JHXBR7 29/01/2015 Call 14.250 0.585 0.585 0.000   0 0.585
JHXBS7 29/01/2015 Put 14.250 1.300 1.300 0.000   0 1.300
JHXBM7 29/01/2015 Call 14.500 0.495 0.495 0.000   0 0.495
JHXBO7 29/01/2015 Put 14.500 1.465 1.465 0.000   0 1.465
JHXB17 29/01/2015 Call 14.750 0.415 0.415 0.000   0 0.415
JHXB27 29/01/2015 Put 14.750 1.635 1.635 0.000   0 1.635
JHXBZ7 29/01/2015 Call 15.000 0.345 0.345 0.000   0 0.345
JHXC17 29/01/2015 Put 15.000 1.815 1.815 0.000   0 1.815
JHXSB8 26/03/2015 Call 10.770 3.015 3.015 0.000   0 3.015
JHXSC8 26/03/2015 Put 10.770 0.215 0.215 0.000   0 0.215
JHXSJ8 26/03/2015 Call 11.240 2.625 2.625 0.000   0 2.625
JHXSK8 26/03/2015 Put 11.240 0.295 0.295 0.000   0 0.295
JHXV39 26/03/2015 Call 11.480 2.435 2.435 0.000   0 2.435
JHXV49 26/03/2015 Put 11.480 0.345 0.345 0.000   0 0.345
JHXU58 26/03/2015 Call 11.710 2.255 2.255 0.000   0 2.255
JHXU68 26/03/2015 Put 11.710 0.390 0.390 0.000   0 0.390
JHXUY9 26/03/2015 Call 11.940 2.085 2.085 0.000   0 2.085
JHXUZ9 26/03/2015 Put 11.940 0.455 0.455 0.000   0 0.455
JHXV88 26/03/2015 Call 12.180 1.910 1.910 0.000   97 1.910
JHXV98 26/03/2015 Put 12.180 0.520 0.520 0.000   0 0.520
JHXUI9 26/03/2015 Call 12.420 1.745 1.745 0.000   0 1.745
JHXUJ9 26/03/2015 Put 12.420 0.600 0.600 0.000   0 0.600
JHXFH9 26/03/2015 Call 12.640 1.600 1.600 0.000   0 1.600
JHXFI9 26/03/2015 Put 12.640 0.675 0.675 0.000   0 0.675
JHXUQ9 26/03/2015 Call 12.870 1.455 1.455 0.000   0 1.455
JHXUR9 26/03/2015 Put 12.870 0.755 0.755 0.000   0 0.755
JHXFF9 26/03/2015 Call 13.120 1.310 1.310 0.000   100 1.310
JHXFG9 26/03/2015 Put 13.120 0.860 0.860 0.000   0 0.860
JHXUU9 26/03/2015 Call 13.340 1.185 1.185 0.000   0 1.185
JHXUV9 26/03/2015 Put 13.340 0.950 0.950 0.000   0 0.950
JHXFJ9 26/03/2015 Call 13.580 1.065 1.065 0.000   0 1.065
JHXFK9 26/03/2015 Put 13.580 1.065 1.065 0.000   0 1.065
JHXUM9 26/03/2015 Call 13.820 0.945 0.945 0.000   0 0.945
JHXUN9 26/03/2015 Put 13.820 1.185 1.185 0.000   0 1.185
JHXJH9 26/03/2015 Call 14.050 0.845 0.845 0.000   0 0.845
JHXJI9 26/03/2015 Put 14.050 1.315 1.315 0.000   0 1.315
JHXUK9 26/03/2015 Call 14.520 0.665 0.665 0.000   20 0.665
JHXUL9 26/03/2015 Put 14.520 1.600 1.600 0.000   0 1.600
JHXLP9 26/03/2015 Call 14.990 0.515 0.515 0.000   0 0.515
JHXLQ9 26/03/2015 Put 14.990 1.920 1.920 0.000   0 1.920
JHXUS9 26/03/2015 Call 15.460 0.400 0.400 0.000   0 0.400
JHXUT9 26/03/2015 Put 15.460 2.275 2.275 0.000   0 2.275
JHXN89 26/03/2015 Call 15.920 0.310 0.310 0.000   0 0.310
JHXN99 26/03/2015 Put 15.920 2.645 2.645 0.000   0 2.645
JHXUO9 26/03/2015 Call 16.400 0.235 0.235 0.000   100 0.235
JHXUP9 26/03/2015 Put 16.400 3.050 3.050 0.000   0 3.050
JHXR19 26/03/2015 Call 16.870 0.170 0.170 0.000   100 0.170
JHXR29 26/03/2015 Put 16.870 3.460 3.460 0.000   0 3.460
JHXUW9 26/03/2015 Call 17.330 0.125 0.125 0.000   100 0.125
JHXUX9 26/03/2015 Put 17.330 3.880 3.880 0.000   0 3.880
JHXXI9 26/03/2015 Call 17.800 0.090 0.090 0.000   100 0.090
JHXXJ9 26/03/2015 Put 17.800 4.330 4.330 0.000   0 4.330
JHXC67 25/06/2015 Call 11.250 2.805 2.805 0.000   0 2.805
JHXC77 25/06/2015 Put 11.250 0.465 0.465 0.000   0 0.465
JHXZX9 25/06/2015 Call 11.500 2.625 2.625 0.000   0 2.625
JHXZY9 25/06/2015 Put 11.500 0.530 0.530 0.000   0 0.530
JHXZR9 25/06/2015 Call 11.750 2.450 2.450 0.000   0 2.450
JHXZS9 25/06/2015 Put 11.750 0.595 0.595 0.000   0 0.595
JHXZD9 25/06/2015 Call 12.000 2.280 2.280 0.000   0 2.280
JHXZE9 25/06/2015 Put 12.000 0.675 0.675 0.000   0 0.675
JHXWI9 25/06/2015 Call 12.250 2.110 2.110 0.000   0 2.110
JHXWJ9 25/06/2015 Put 12.250 0.755 0.755 0.000   0 0.755
JHXZ39 25/06/2015 Call 12.500 1.940 1.940 0.000   0 1.940
JHXZ49 25/06/2015 Put 12.500 0.840 0.840 0.000   0 0.840
JHXZ79 25/06/2015 Call 12.750 1.770 1.770 0.000   0 1.770
JHXZ89 25/06/2015 Put 12.750 0.935 0.935 0.000   0 0.935
JHXYX9 25/06/2015 Call 13.000 1.605 1.605 0.000   0 1.605
JHXYZ9 25/06/2015 Put 13.000 1.035 1.035 0.000   0 1.035
JHXWE9 25/06/2015 Call 13.250 1.455 1.455 0.000   0 1.455
JHXWF9 25/06/2015 Put 13.250 1.150 1.150 0.000   0 1.150
JHXYP9 25/06/2015 Call 13.500 1.310 1.310 0.000   0 1.310
JHXYQ9 25/06/2015 Put 13.500 1.270 1.270 0.000   0 1.270
JHXZ59 25/06/2015 Call 13.750 1.180 1.180 0.000   0 1.180
JHXZ69 25/06/2015 Put 13.750 1.400 1.400 0.000   100 1.400
JHXYT9 25/06/2015 Call 14.000 1.060 1.060 0.000   0 1.060
JHXYU9 25/06/2015 Put 14.000 1.540 1.540 0.000   0 1.540
JHXYL9 25/06/2015 Call 14.250 0.950 0.950 0.000   0 0.950
JHXYM9 25/06/2015 Put 14.250 1.680 1.680 0.000   0 1.680
JHXYR9 25/06/2015 Call 14.500 0.860 0.860 0.000   0 0.860
JHXYS9 25/06/2015 Put 14.500 1.835 1.835 0.000   0 1.835
JHXZ19 25/06/2015 Call 14.750 0.775 0.775 0.000   0 0.775
JHXZ29 25/06/2015 Put 14.750 1.990 1.990 0.000   0 1.990
JHXYV9 25/06/2015 Call 15.000 0.700 0.700 0.000   100 0.700
JHXYW9 25/06/2015 Put 15.000 2.155 2.155 0.000   0 2.155
JHXYN9 25/06/2015 Call 15.500 0.580 0.580 0.000   0 0.580
JHXYO9 25/06/2015 Put 15.500 2.510 2.510 0.000   0 2.510
JHXWG9 25/06/2015 Call 16.000 0.480 0.480 0.000   0 0.480
JHXWH9 25/06/2015 Put 16.000 2.890 2.890 0.000   0 2.890
JHXZ99 25/06/2015 Call 16.500 0.385 0.385 0.000   0 0.385
JHXZA9 25/06/2015 Put 16.500 3.295 3.295 0.000   0 3.295
JHXZF9 25/06/2015 Call 17.000 0.305 0.305 0.000   0 0.305
JHXZG9 25/06/2015 Put 17.000 3.715 3.715 0.000   0 3.715
JHXKM9 22/12/2016 Call 13.970 1.745 1.745 0.000   1 1.745
JHXKN9 22/12/2016 Put 13.970 2.520 2.520 0.000   0 2.520

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.