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 12.800 0.000 12.700 13.000 12.800 12.900 12.640 1,946,052 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
JHXJ87 29/01/2015 Call 9.500 3.300 3.300 0.000   0 3.300
JHXJ97 29/01/2015 Put 9.500 0.030 0.030 0.000   0 0.030
JHXIV7 29/01/2015 Call 9.750 3.050 3.050 0.000   0 3.050
JHXIW7 29/01/2015 Put 9.750 0.030 0.030 0.000   0 0.030
JHXI67 29/01/2015 Call 10.000 2.800 2.800 0.000   0 2.800
JHXI77 29/01/2015 Put 10.000 0.030 0.030 0.000   0 0.030
JHXFG7 29/01/2015 Call 10.250 2.550 2.550 0.000   0 2.550
JHXFH7 29/01/2015 Put 10.250 0.030 0.030 0.000   0 0.030
JHXEU7 29/01/2015 Call 10.500 2.300 2.300 0.000   0 2.300
JHXEV7 29/01/2015 Put 10.500 0.035 0.035 0.000   20 0.035
JHXEK7 29/01/2015 Call 10.750 2.050 2.050 0.000   0 2.050
JHXEL7 29/01/2015 Put 10.750 0.035 0.035 0.000   0 0.035
JHXCX7 29/01/2015 Call 11.000 1.800 1.800 0.000   0 1.800
JHXCY7 29/01/2015 Put 11.000 0.045 0.045 0.000   31 0.045
JHXC47 29/01/2015 Call 11.250 1.555 1.555 0.000   0 1.555
JHXC57 29/01/2015 Put 11.250 0.055 0.055 0.000   53 0.055
JHXBT7 29/01/2015 Call 11.500 1.310 1.310 0.000   0 1.310
JHXBU7 29/01/2015 Put 11.500 0.075 0.075 0.000 1,000 1,120 0.075
JHXBI7 29/01/2015 Call 11.750 1.085 1.085 0.000   0 1.085
JHXBJ7 29/01/2015 Put 11.750 0.100 0.100 0.000 1,100 1,105 0.100
JHXB57 29/01/2015 Call 12.000 0.875 0.875 0.000   1,670 0.875
JHXB67 29/01/2015 Put 12.000 0.145 0.145 0.000   484 0.145
JHXB97 29/01/2015 Call 12.250 0.680 0.680 0.000   596 0.680
JHXBF7 29/01/2015 Put 12.250 0.200 0.200 0.000   120 0.200
JHXBP7 29/01/2015 Call 12.500 0.510 0.510 0.520 30 275 0.510
JHXBQ7 29/01/2015 Put 12.500 0.285 0.285 0.270 2,060 2,183 0.285
JHXBK7 29/01/2015 Call 12.750 0.365 0.365 0.420 30 1,032 0.365
JHXBL7 29/01/2015 Put 12.750 0.390 0.390 0.450 296 396 0.390
JHXB37 29/01/2015 Call 13.000 0.255 0.255 0.230 2,373 3,234 0.255
JHXB47 29/01/2015 Put 13.000 0.530 0.530 0.000   0 0.530
JHXBG7 29/01/2015 Call 13.250 0.165 0.165 0.210 696 1,316 0.165
JHXBH7 29/01/2015 Put 13.250 0.690 0.690 0.000   0 0.690
JHXBV7 29/01/2015 Call 13.500 0.110 0.110 0.000 2,000 2,000 0.110
JHXBW7 29/01/2015 Put 13.500 0.880 0.880 0.000   0 0.880
JHXM87 29/01/2015 Call 13.510 0.105 0.105 0.000   0 0.105
JHXM77 29/01/2015 Put 13.510 0.970 0.970 0.000   0 0.970
JHXB77 29/01/2015 Call 13.750 0.070 0.070 0.000   351 0.070
JHXB87 29/01/2015 Put 13.750 1.090 1.090 0.000   0 1.090
JHXBX7 29/01/2015 Call 14.000 0.045 0.045 0.000   0 0.045
JHXBY7 29/01/2015 Put 14.000 1.315 1.315 0.000   0 1.315
JHXBR7 29/01/2015 Call 14.250 0.030 0.030 0.000   200 0.030
JHXBS7 29/01/2015 Put 14.250 1.555 1.555 0.000   0 1.555
JHXBM7 29/01/2015 Call 14.500 0.020 0.020 0.000   0 0.020
JHXBO7 29/01/2015 Put 14.500 1.795 1.795 0.000   0 1.795
JHXB17 29/01/2015 Call 14.750 0.015 0.015 0.000   0 0.015
JHXB27 29/01/2015 Put 14.750 2.045 2.045 0.000   0 2.045
JHXBZ7 29/01/2015 Call 15.000 0.008 0.008 0.000   0 0.008
JHXC17 29/01/2015 Put 15.000 2.295 2.295 0.000   0 2.295
JHXCF7 29/01/2015 Call 15.500 0.003 0.003 0.000   0 0.003
JHXCG7 29/01/2015 Put 15.500 2.790 2.790 0.000   0 2.790
JHXCH7 29/01/2015 Call 16.000 0.001 0.001 0.000   0 0.001
JHXCI7 29/01/2015 Put 16.000 3.290 3.290 0.000   0 3.290
JHXCJ7 29/01/2015 Call 16.500 0.000 0.000 0.000   62 0.000
JHXCK7 29/01/2015 Put 16.500 3.790 3.790 0.000   0 3.790
JHXJA7 26/02/2015 Call 9.500 3.300 3.300 0.000   0 3.300
JHXJB7 26/02/2015 Put 9.500 0.040 0.040 0.000   70 0.040
JHXIX7 26/02/2015 Call 9.750 3.050 3.050 0.000   0 3.050
JHXIY7 26/02/2015 Put 9.750 0.040 0.040 0.000   0 0.040
JHXI87 26/02/2015 Call 10.000 2.805 2.805 0.000   0 2.805
JHXI97 26/02/2015 Put 10.000 0.045 0.045 0.000   0 0.045
JHXFI7 26/02/2015 Call 10.250 2.560 2.560 0.000   0 2.560
JHXFJ7 26/02/2015 Put 10.250 0.050 0.050 0.000   70 0.050
JHXEW7 26/02/2015 Call 10.500 2.320 2.320 0.000   0 2.320
JHXEX7 26/02/2015 Put 10.500 0.055 0.055 0.000   140 0.055
JHXEM7 26/02/2015 Call 10.750 2.085 2.085 0.000   0 2.085
JHXEN7 26/02/2015 Put 10.750 0.070 0.070 0.065 200 30 0.070
JHXD47 26/02/2015 Call 11.000 1.855 1.855 0.000   0 1.855
JHXD57 26/02/2015 Put 11.000 0.090 0.090 0.000   0 0.090
JHXDQ7 26/02/2015 Call 11.250 1.630 1.630 0.000   0 1.630
JHXDR7 26/02/2015 Put 11.250 0.115 0.115 0.000   0 0.115
JHXDW7 26/02/2015 Call 11.500 1.410 1.410 0.000   0 1.410
JHXDX7 26/02/2015 Put 11.500 0.150 0.150 0.000   24 0.150
JHXE57 26/02/2015 Call 11.750 1.205 1.205 0.000   0 1.205
JHXE67 26/02/2015 Put 11.750 0.195 0.195 0.000   110 0.195
JHXD27 26/02/2015 Call 12.000 1.015 1.015 0.000   0 1.015
JHXD37 26/02/2015 Put 12.000 0.255 0.255 0.000   15 0.255
JHXDO7 26/02/2015 Call 12.250 0.835 0.835 0.000   80 0.835
JHXDP7 26/02/2015 Put 12.250 0.325 0.325 0.000   1 0.325
JHXDY7 26/02/2015 Call 12.500 0.675 0.675 0.000   0 0.675
JHXDZ7 26/02/2015 Put 12.500 0.415 0.415 0.000   0 0.415
JHXKN7 26/02/2015 Call 12.510 0.710 0.710 0.000   0 0.710
JHXKM7 26/02/2015 Put 12.510 0.415 0.415 0.000   200 0.415
JHXD67 26/02/2015 Call 12.750 0.535 0.535 0.000   30 0.535
JHXD77 26/02/2015 Put 12.750 0.525 0.525 0.000   110 0.525
JHXDM7 26/02/2015 Call 13.000 0.415 0.415 0.400 250 1,450 0.415
JHXDN7 26/02/2015 Put 13.000 0.655 0.655 0.000   64 0.655
JHXDS7 26/02/2015 Call 13.250 0.315 0.315 0.300 250 500 0.315
JHXDT7 26/02/2015 Put 13.250 0.800 0.800 0.000   0 0.800
JHXE17 26/02/2015 Call 13.500 0.235 0.235 0.000   131 0.235
JHXE27 26/02/2015 Put 13.500 0.970 0.970 0.000   110 0.970
JHXD87 26/02/2015 Call 13.750 0.175 0.175 0.000   113 0.175
JHXD97 26/02/2015 Put 13.750 1.155 1.155 0.000   0 1.155
JHXDK7 26/02/2015 Call 14.000 0.130 0.130 0.000   0 0.130
JHXDL7 26/02/2015 Put 14.000 1.355 1.355 0.000   0 1.355
JHXDU7 26/02/2015 Call 14.250 0.100 0.100 0.000   0 0.100
JHXDV7 26/02/2015 Put 14.250 1.575 1.575 0.000   0 1.575
JHXE37 26/02/2015 Call 14.500 0.075 0.075 0.000   0 0.075
JHXE47 26/02/2015 Put 14.500 1.805 1.805 0.000   0 1.805
JHXE97 26/02/2015 Call 14.750 0.055 0.055 0.000   0 0.055
JHXEF7 26/02/2015 Put 14.750 2.045 2.045 0.000   0 2.045
JHXJC7 26/03/2015 Call 9.600 3.255 3.255 0.000   0 3.255
JHXJD7 26/03/2015 Put 9.600 0.045 0.045 0.000   31 0.045
JHXIZ7 26/03/2015 Call 9.840 3.030 3.030 0.000   0 3.030
JHXJ17 26/03/2015 Put 9.840 0.055 0.055 0.000   0 0.055
JHXIF7 26/03/2015 Call 10.070 2.815 2.815 0.000   0 2.815
JHXIG7 26/03/2015 Put 10.070 0.065 0.065 0.000   0 0.065
JHXFM7 26/03/2015 Call 10.300 2.605 2.605 0.000   0 2.605
JHXFN7 26/03/2015 Put 10.300 0.080 0.080 0.000   0 0.080
JHXFK7 26/03/2015 Call 10.540 2.385 2.385 0.000   0 2.385
JHXFL7 26/03/2015 Put 10.540 0.090 0.090 0.000   70 0.090
JHXSB8 26/03/2015 Call 10.770 2.180 2.180 0.000   0 2.180
JHXSC8 26/03/2015 Put 10.770 0.115 0.115 0.000   0 0.115
JHXE77 26/03/2015 Call 11.010 1.965 1.965 0.000   0 1.965
JHXE87 26/03/2015 Put 11.010 0.140 0.140 0.000   0 0.140
JHXSJ8 26/03/2015 Call 11.240 1.765 1.765 0.000   0 1.765
JHXSK8 26/03/2015 Put 11.240 0.170 0.170 0.000   0 0.170
JHXV39 26/03/2015 Call 11.480 1.560 1.560 0.000   0 1.560
JHXV49 26/03/2015 Put 11.480 0.210 0.210 0.000   2 0.210
JHXU58 26/03/2015 Call 11.710 1.370 1.370 0.000   100 1.370
JHXU68 26/03/2015 Put 11.710 0.260 0.260 0.000   0 0.260
JHXUY9 26/03/2015 Call 11.940 1.190 1.190 0.000   0 1.190
JHXUZ9 26/03/2015 Put 11.940 0.320 0.320 0.000   0 0.320
JHXV88 26/03/2015 Call 12.180 1.010 1.010 0.000   97 1.010
JHXV98 26/03/2015 Put 12.180 0.390 0.390 0.000   0 0.390
JHXUI9 26/03/2015 Call 12.420 0.850 0.850 0.000   70 0.850
JHXUJ9 26/03/2015 Put 12.420 0.475 0.475 0.000   4,795 0.475
JHXFH9 26/03/2015 Call 12.640 0.720 0.720 0.000   0 0.720
JHXFI9 26/03/2015 Put 12.640 0.570 0.570 0.000   0 0.570
JHXUQ9 26/03/2015 Call 12.870 0.600 0.600 0.000   10 0.600
JHXUR9 26/03/2015 Put 12.870 0.680 0.680 0.000   0 0.680
JHXFF9 26/03/2015 Call 13.120 0.485 0.485 0.000   1,850 0.485
JHXFG9 26/03/2015 Put 13.120 0.810 0.810 0.000   0 0.810
JHXUU9 26/03/2015 Call 13.340 0.400 0.400 0.000 22 400 0.400
JHXUV9 26/03/2015 Put 13.340 0.940 0.940 0.000   0 0.940
JHXFJ9 26/03/2015 Call 13.580 0.325 0.325 0.000   5,286 0.325
JHXFK9 26/03/2015 Put 13.580 1.095 1.095 0.000   0 1.095
JHXUM9 26/03/2015 Call 13.820 0.260 0.260 0.000   200 0.260
JHXUN9 26/03/2015 Put 13.820 1.270 1.270 0.000   0 1.270
JHXJH9 26/03/2015 Call 14.050 0.210 0.210 0.000   528 0.210
JHXJI9 26/03/2015 Put 14.050 1.450 1.450 0.000   0 1.450
JHXUK9 26/03/2015 Call 14.520 0.135 0.135 0.000   412 0.135
JHXUL9 26/03/2015 Put 14.520 1.850 1.850 0.000   0 1.850
JHXLP9 26/03/2015 Call 14.990 0.090 0.090 0.000   0 0.090
JHXLQ9 26/03/2015 Put 14.990 2.290 2.290 0.000   0 2.290
JHXUS9 26/03/2015 Call 15.460 0.060 0.060 0.000   0 0.060
JHXUT9 26/03/2015 Put 15.460 2.750 2.750 0.000   0 2.750
JHXN89 26/03/2015 Call 15.920 0.040 0.040 0.000   0 0.040
JHXN99 26/03/2015 Put 15.920 3.210 3.210 0.000   0 3.210
JHXUO9 26/03/2015 Call 16.400 0.030 0.030 0.000   100 0.030
JHXUP9 26/03/2015 Put 16.400 3.690 3.690 0.000   0 3.690
JHXR19 26/03/2015 Call 16.870 0.025 0.025 0.000   100 0.025
JHXR29 26/03/2015 Put 16.870 4.160 4.160 0.000   0 4.160
JHXUW9 26/03/2015 Call 17.330 0.020 0.020 0.000   100 0.020
JHXUX9 26/03/2015 Put 17.330 4.615 4.615 0.000   0 4.615
JHXXI9 26/03/2015 Call 17.800 0.015 0.015 0.000   100 0.015
JHXXJ9 26/03/2015 Put 17.800 5.085 5.085 0.000   0 5.085
JHXLN7 23/04/2015 Call 10.000 2.880 2.880 0.000   0 2.880
JHXLO7 23/04/2015 Put 10.000 0.075 0.075 0.000   0 0.075
JHXJK7 23/04/2015 Call 10.250 2.655 2.655 0.000   0 2.655
JHXJL7 23/04/2015 Put 10.250 0.095 0.095 0.000   0 0.095
JHXJM7 23/04/2015 Call 10.500 2.430 2.430 0.000   0 2.430
JHXJN7 23/04/2015 Put 10.500 0.120 0.120 0.000   0 0.120
JHXJO7 23/04/2015 Call 10.750 2.210 2.210 0.000   0 2.210
JHXJP7 23/04/2015 Put 10.750 0.150 0.150 0.000   0 0.150
JHXJQ7 23/04/2015 Call 11.000 1.995 1.995 0.000   0 1.995
JHXJR7 23/04/2015 Put 11.000 0.185 0.185 0.000   0 0.185
JHXJS7 23/04/2015 Call 11.250 1.790 1.790 0.000   0 1.790
JHXJT7 23/04/2015 Put 11.250 0.230 0.230 0.000   0 0.230
JHXJU7 23/04/2015 Call 11.500 1.590 1.590 0.000   0 1.590
JHXJV7 23/04/2015 Put 11.500 0.280 0.280 0.000   0 0.280
JHXJW7 23/04/2015 Call 11.750 1.410 1.410 0.000   0 1.410
JHXJX7 23/04/2015 Put 11.750 0.340 0.340 0.000   0 0.340
JHXJY7 23/04/2015 Call 12.000 1.235 1.235 0.000   0 1.235
JHXJZ7 23/04/2015 Put 12.000 0.410 0.410 0.000   0 0.410
JHXK17 23/04/2015 Call 12.250 1.070 1.070 0.000   0 1.070
JHXK27 23/04/2015 Put 12.250 0.490 0.490 0.000   0 0.490
JHXK37 23/04/2015 Call 12.500 0.920 0.920 0.000   80 0.920
JHXK47 23/04/2015 Put 12.500 0.590 0.590 0.000   0 0.590
JHXK57 23/04/2015 Call 12.750 0.775 0.775 0.000   0 0.775
JHXK67 23/04/2015 Put 12.750 0.700 0.700 0.000   0 0.700
JHXK77 23/04/2015 Call 13.000 0.650 0.650 0.000   0 0.650
JHXK87 23/04/2015 Put 13.000 0.825 0.825 0.000   0 0.825
JHXK97 23/04/2015 Call 13.250 0.535 0.535 0.000   0 0.535
JHXKA7 23/04/2015 Put 13.250 0.965 0.965 0.000   0 0.965
JHXKB7 23/04/2015 Call 13.500 0.435 0.435 0.000   0 0.435
JHXKC7 23/04/2015 Put 13.500 1.120 1.120 0.000   0 1.120
JHXKD7 23/04/2015 Call 13.750 0.350 0.350 0.000   0 0.350
JHXKE7 23/04/2015 Put 13.750 1.290 1.290 0.000   0 1.290
JHXKF7 23/04/2015 Call 14.000 0.275 0.275 0.000   0 0.275
JHXKG7 23/04/2015 Put 14.000 1.470 1.470 0.000   0 1.470
JHXKH7 23/04/2015 Call 14.250 0.215 0.215 0.000   0 0.215
JHXKI7 23/04/2015 Put 14.250 1.665 1.665 0.000   0 1.665
JHXLR7 23/04/2015 Call 14.500 0.165 0.165 0.000   0 0.165
JHXLS7 23/04/2015 Put 14.500 1.870 1.870 0.000   0 1.870
JHXM17 23/04/2015 Call 14.750 0.125 0.125 0.000   0 0.125
JHXM27 23/04/2015 Put 14.750 2.090 2.090 0.000   0 2.090
JHXLP7 28/05/2015 Call 10.000 2.945 2.945 0.000   0 2.945
JHXLQ7 28/05/2015 Put 10.000 0.115 0.115 0.000   0 0.115
JHXLL7 28/05/2015 Call 10.250 2.725 2.725 0.000   0 2.725
JHXLM7 28/05/2015 Put 10.250 0.140 0.140 0.000   0 0.140
JHXLF7 28/05/2015 Call 10.500 2.505 2.505 0.000   0 2.505
JHXLG7 28/05/2015 Put 10.500 0.170 0.170 0.000   0 0.170
JHXLB7 28/05/2015 Call 10.750 2.295 2.295 0.000   0 2.295
JHXLC7 28/05/2015 Put 10.750 0.205 0.205 0.000   0 0.205
JHXKW7 28/05/2015 Call 11.000 2.085 2.085 0.000   0 2.085
JHXKX7 28/05/2015 Put 11.000 0.250 0.250 0.000   0 0.250
JHXL17 28/05/2015 Call 11.250 1.890 1.890 0.000   0 1.890
JHXL27 28/05/2015 Put 11.250 0.300 0.300 0.000   0 0.300
JHXLH7 28/05/2015 Call 11.500 1.700 1.700 0.000   0 1.700
JHXLI7 28/05/2015 Put 11.500 0.360 0.360 0.000   0 0.360
JHXL97 28/05/2015 Call 11.750 1.525 1.525 0.000   0 1.525
JHXLA7 28/05/2015 Put 11.750 0.425 0.425 0.000   0 0.425
JHXKS7 28/05/2015 Call 12.000 1.360 1.360 0.000   0 1.360
JHXKT7 28/05/2015 Put 12.000 0.500 0.500 0.000   0 0.500
JHXKY7 28/05/2015 Call 12.250 1.195 1.195 0.000   0 1.195
JHXKZ7 28/05/2015 Put 12.250 0.585 0.585 0.000   0 0.585
JHXLJ7 28/05/2015 Call 12.500 1.050 1.050 0.000   0 1.050
JHXLK7 28/05/2015 Put 12.500 0.690 0.690 0.000   0 0.690
JHXL77 28/05/2015 Call 12.750 0.910 0.910 0.000   0 0.910
JHXL87 28/05/2015 Put 12.750 0.800 0.800 0.000   0 0.800
JHXL37 28/05/2015 Call 13.000 0.780 0.780 0.000   0 0.780
JHXL47 28/05/2015 Put 13.000 0.925 0.925 0.000   0 0.925
JHXLD7 28/05/2015 Call 13.250 0.665 0.665 0.000   0 0.665
JHXLE7 28/05/2015 Put 13.250 1.060 1.060 0.000   0 1.060
JHXKQ7 28/05/2015 Call 13.500 0.555 0.555 0.000   0 0.555
JHXKR7 28/05/2015 Put 13.500 1.210 1.210 0.000   0 1.210
JHXKU7 28/05/2015 Call 13.750 0.465 0.465 0.000   0 0.465
JHXKV7 28/05/2015 Put 13.750 1.375 1.375 0.000   0 1.375
JHXL57 28/05/2015 Call 14.000 0.385 0.385 0.000   0 0.385
JHXL67 28/05/2015 Put 14.000 1.545 1.545 0.000   0 1.545
JHXLT7 28/05/2015 Call 14.250 0.315 0.315 0.000   0 0.315
JHXLU7 28/05/2015 Put 14.250 1.730 1.730 0.000   0 1.730
JHXLW7 28/05/2015 Call 14.500 0.255 0.255 0.000   0 0.255
JHXLX7 28/05/2015 Put 14.500 1.925 1.925 0.000   0 1.925
JHXM37 28/05/2015 Call 14.750 0.205 0.205 0.000   100 0.205
JHXM47 28/05/2015 Put 14.750 2.130 2.130 0.000   0 2.130
JHXKL7 25/06/2015 Call 0.010 12.560 12.560 12.500 426 11,092 12.560
JHXJE7 25/06/2015 Call 9.500 3.375 3.375 0.000   0 3.375
JHXJF7 25/06/2015 Put 9.500 0.120 0.120 0.000   0 0.120
JHXJ27 25/06/2015 Call 9.750 3.150 3.150 0.000   0 3.150
JHXJ37 25/06/2015 Put 9.750 0.145 0.145 0.000   0 0.145
JHXIH7 25/06/2015 Call 10.000 2.925 2.925 0.000   0 2.925
JHXII7 25/06/2015 Put 10.000 0.175 0.175 0.000   0 0.175
JHXFO7 25/06/2015 Call 10.250 2.705 2.705 0.000   0 2.705
JHXFP7 25/06/2015 Put 10.250 0.210 0.210 0.000   0 0.210
JHXEY7 25/06/2015 Call 10.500 2.490 2.490 0.000   0 2.490
JHXEZ7 25/06/2015 Put 10.500 0.250 0.250 0.000   0 0.250
JHXEO7 25/06/2015 Call 10.750 2.285 2.285 0.000   0 2.285
JHXEP7 25/06/2015 Put 10.750 0.300 0.300 0.000   0 0.300
JHXCZ7 25/06/2015 Call 11.000 2.090 2.090 0.000   0 2.090
JHXD17 25/06/2015 Put 11.000 0.360 0.360 0.000   0 0.360
JHXC67 25/06/2015 Call 11.250 1.905 1.905 0.000   0 1.905
JHXC77 25/06/2015 Put 11.250 0.425 0.425 0.000   0 0.425
JHXZX9 25/06/2015 Call 11.500 1.725 1.725 0.000   0 1.725
JHXZY9 25/06/2015 Put 11.500 0.500 0.500 0.000   0 0.500
JHXZR9 25/06/2015 Call 11.750 1.555 1.555 0.000   0 1.555
JHXZS9 25/06/2015 Put 11.750 0.585 0.585 0.000   0 0.585
JHXZD9 25/06/2015 Call 12.000 1.395 1.395 0.000   10 1.395
JHXZE9 25/06/2015 Put 12.000 0.685 0.685 0.000   100 0.685
JHXWI9 25/06/2015 Call 12.250 1.250 1.250 0.000   0 1.250
JHXWJ9 25/06/2015 Put 12.250 0.790 0.790 0.000   100 0.790
JHXZ39 25/06/2015 Call 12.500 1.110 1.110 0.000   0 1.110
JHXZ49 25/06/2015 Put 12.500 0.915 0.915 0.000   100 0.915
JHXZ79 25/06/2015 Call 12.750 0.985 0.985 0.000   0 0.985
JHXZ89 25/06/2015 Put 12.750 1.040 1.040 0.000   25 1.040
JHXYX9 25/06/2015 Call 13.000 0.865 0.865 0.000   20 0.865
JHXYZ9 25/06/2015 Put 13.000 1.185 1.185 0.000   0 1.185
JHXWE9 25/06/2015 Call 13.250 0.765 0.765 0.000   100 0.765
JHXWF9 25/06/2015 Put 13.250 1.335 1.335 0.000   3 1.335
JHXYP9 25/06/2015 Call 13.500 0.665 0.665 0.000   200 0.665
JHXYQ9 25/06/2015 Put 13.500 1.495 1.495 0.000   0 1.495
JHXZ59 25/06/2015 Call 13.750 0.585 0.585 0.000   300 0.585
JHXZ69 25/06/2015 Put 13.750 1.665 1.665 0.000   200 1.665
JHXYT9 25/06/2015 Call 14.000 0.505 0.505 0.000   400 0.505
JHXYU9 25/06/2015 Put 14.000 1.845 1.845 0.000   200 1.845
JHXYL9 25/06/2015 Call 14.250 0.440 0.440 0.000   300 0.440
JHXYM9 25/06/2015 Put 14.250 2.035 2.035 0.000   0 2.035
JHXYR9 25/06/2015 Call 14.500 0.380 0.380 0.000   600 0.380
JHXYS9 25/06/2015 Put 14.500 2.230 2.230 0.000   100 2.230
JHXZ19 25/06/2015 Call 14.750 0.330 0.330 0.000   700 0.330
JHXZ29 25/06/2015 Put 14.750 2.435 2.435 0.000   0 2.435
JHXYV9 25/06/2015 Call 15.000 0.280 0.280 0.000   700 0.280
JHXYW9 25/06/2015 Put 15.000 2.645 2.645 0.000   0 2.645
JHXM97 25/06/2015 Call 15.010 0.235 0.235 0.000   0 0.235
JHXMA7 25/06/2015 Put 15.010 2.650 2.650 0.000   100 2.650
JHXYN9 25/06/2015 Call 15.500 0.205 0.205 0.000   0 0.205
JHXYO9 25/06/2015 Put 15.500 3.080 3.080 0.000   0 3.080
JHXWG9 25/06/2015 Call 16.000 0.155 0.155 0.000   0 0.155
JHXWH9 25/06/2015 Put 16.000 3.530 3.530 0.000   0 3.530
JHXZ99 25/06/2015 Call 16.500 0.115 0.115 0.000   0 0.115
JHXZA9 25/06/2015 Put 16.500 4.000 4.000 0.000   0 4.000
JHXZF9 25/06/2015 Call 17.000 0.085 0.085 0.000   100 0.085
JHXZG9 25/06/2015 Put 17.000 4.485 4.485 0.000   0 4.485
JHXJG7 24/09/2015 Call 9.500 3.445 3.445 0.000   0 3.445
JHXJH7 24/09/2015 Put 9.500 0.215 0.215 0.000   0 0.215
JHXJ47 24/09/2015 Call 9.750 3.225 3.225 0.000   0 3.225
JHXJ57 24/09/2015 Put 9.750 0.250 0.250 0.000   0 0.250
JHXIJ7 24/09/2015 Call 10.000 3.010 3.010 0.000   0 3.010
JHXIK7 24/09/2015 Put 10.000 0.290 0.290 0.000   0 0.290
JHXI27 24/09/2015 Call 10.250 2.800 2.800 0.000   0 2.800
JHXI37 24/09/2015 Put 10.250 0.340 0.340 0.000   0 0.340
JHXFS7 24/09/2015 Call 10.500 2.595 2.595 0.000   0 2.595
JHXFT7 24/09/2015 Put 10.500 0.390 0.390 0.000   20 0.390
JHXGT7 24/09/2015 Call 10.750 2.400 2.400 0.000   0 2.400
JHXGU7 24/09/2015 Put 10.750 0.450 0.450 0.000   0 0.450
JHXG97 24/09/2015 Call 11.000 2.210 2.210 0.000   0 2.210
JHXGK7 24/09/2015 Put 11.000 0.515 0.515 0.000   0 0.515
JHXG57 24/09/2015 Call 11.250 2.025 2.025 0.000   100 2.025
JHXG67 24/09/2015 Put 11.250 0.590 0.590 0.000   0 0.590
JHXFU7 24/09/2015 Call 11.500 1.855 1.855 0.000   0 1.855
JHXFV7 24/09/2015 Put 11.500 0.675 0.675 0.000   0 0.675
JHXGV7 24/09/2015 Call 11.750 1.685 1.685 0.000   0 1.685
JHXGW7 24/09/2015 Put 11.750 0.760 0.760 0.000   0 0.760
JHXGN7 24/09/2015 Call 12.000 1.530 1.530 0.000   0 1.530
JHXGO7 24/09/2015 Put 12.000 0.860 0.860 0.000   0 0.860
JHXFY7 24/09/2015 Call 12.250 1.380 1.380 0.000   0 1.380
JHXFZ7 24/09/2015 Put 12.250 0.965 0.965 0.000   0 0.965
JHXGP7 24/09/2015 Call 12.500 1.240 1.240 0.000   0 1.240
JHXGQ7 24/09/2015 Put 12.500 1.085 1.085 0.000   0 1.085
JHXGL7 24/09/2015 Call 12.750 1.110 1.110 0.000   100 1.110
JHXGM7 24/09/2015 Put 12.750 1.205 1.205 0.000   0 1.205
JHXFW7 24/09/2015 Call 13.000 0.990 0.990 0.000   0 0.990
JHXFX7 24/09/2015 Put 13.000 1.340 1.340 0.000   0 1.340
JHXG17 24/09/2015 Call 13.250 0.875 0.875 0.000   0 0.875
JHXG27 24/09/2015 Put 13.250 1.485 1.485 0.000   0 1.485
JHXGR7 24/09/2015 Call 13.500 0.770 0.770 0.000   0 0.770
JHXGS7 24/09/2015 Put 13.500 1.635 1.635 0.000   0 1.635
JHXG37 24/09/2015 Call 13.750 0.680 0.680 0.000   0 0.680
JHXG47 24/09/2015 Put 13.750 1.795 1.795 0.000   0 1.795
JHXG77 24/09/2015 Call 14.000 0.590 0.590 0.000   0 0.590
JHXG87 24/09/2015 Put 14.000 1.960 1.960 0.000   0 1.960
JHXKJ7 24/09/2015 Call 14.250 0.515 0.515 0.000   100 0.515
JHXKK7 24/09/2015 Put 14.250 2.135 2.135 0.000   0 2.135
JHXLY7 24/09/2015 Call 14.500 0.445 0.445 0.000   0 0.445
JHXLZ7 24/09/2015 Put 14.500 2.320 2.320 0.000   0 2.320
JHXM57 24/09/2015 Call 14.750 0.380 0.380 0.000   0 0.380
JHXM67 24/09/2015 Put 14.750 2.505 2.505 0.000   0 2.505
JHXMH7 17/12/2015 Call 11.000            
JHXMI7 17/12/2015 Put 11.000            
JHXMP7 17/12/2015 Call 11.250            
JHXMQ7 17/12/2015 Put 11.250            
JHXN47 17/12/2015 Call 11.500            
JHXN57 17/12/2015 Put 11.500            
JHXMD7 17/12/2015 Call 11.750            
JHXME7 17/12/2015 Put 11.750            
JHXMF7 17/12/2015 Call 12.000            
JHXMG7 17/12/2015 Put 12.000            
JHXMN7 17/12/2015 Call 12.250            
JHXMO7 17/12/2015 Put 12.250            
JHXN27 17/12/2015 Call 12.500            
JHXN37 17/12/2015 Put 12.500            
JHXMB7 17/12/2015 Call 12.750            
JHXMC7 17/12/2015 Put 12.750            
JHXML7 17/12/2015 Call 13.000            
JHXMM7 17/12/2015 Put 13.000            
JHXMV7 17/12/2015 Call 13.250            
JHXMW7 17/12/2015 Put 13.250            
JHXMT7 17/12/2015 Call 13.500            
JHXMU7 17/12/2015 Put 13.500            
JHXMZ7 17/12/2015 Call 13.750            
JHXN17 17/12/2015 Put 13.750            
JHXMJ7 17/12/2015 Call 14.000            
JHXMK7 17/12/2015 Put 14.000            
JHXMX7 17/12/2015 Call 14.250            
JHXMY7 17/12/2015 Put 14.250            
JHXMR7 17/12/2015 Call 14.500            
JHXMS7 17/12/2015 Put 14.500            
JHXKM9 22/12/2016 Call 13.970 1.135 1.135 0.000   1 1.135
JHXKN9 22/12/2016 Put 13.970 2.890 2.890 0.000   0 2.890

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.