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 12.100 Down -0.160 12.000 12.460 12.190 12.200 12.020 2,504,646 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXUH9 18/12/2014 Call 0.010 12.125 12.125 12.120 10 10,464 12.125
JHXJ67 18/12/2014 Call 9.600 2.515 2.515 0.000   0 2.515
JHXJ77 18/12/2014 Put 9.600 0.010 0.010 0.000   0 0.010
JHXIT7 18/12/2014 Call 9.840 2.275 2.275 0.000   0 2.275
JHXIU7 18/12/2014 Put 9.840 0.020 0.020 0.000   0 0.020
JHXI47 18/12/2014 Call 10.070 2.045 2.045 0.000   0 2.045
JHXI57 18/12/2014 Put 10.070 0.025 0.025 0.000   100 0.025
JHXE68 18/12/2014 Call 10.300 1.820 1.820 0.000   0 1.820
JHXE78 18/12/2014 Put 10.300 0.030 0.030 0.000   30 0.030
JHXF97 18/12/2014 Call 10.540 1.585 1.585 0.000   0 1.585
JHXFF7 18/12/2014 Put 10.540 0.030 0.030 0.000   0 0.030
JHXGZ8 18/12/2014 Call 10.770 1.360 1.360 0.000   0 1.360
JHXI18 18/12/2014 Put 10.770 0.035 0.035 0.000   0 0.035
JHXKC9 18/12/2014 Call 11.010 1.135 1.135 0.000   0 1.135
JHXKD9 18/12/2014 Put 11.010 0.045 0.045 0.000   0 0.045
JHXNR8 18/12/2014 Call 11.240 0.925 0.925 0.000   100 0.925
JHXNS8 18/12/2014 Put 11.240 0.065 0.065 0.000   434 0.065
JHXK69 18/12/2014 Call 11.480 0.720 0.720 0.000   0 0.720
JHXK79 18/12/2014 Put 11.480 0.095 0.095 0.000   266 0.095
JHXRO8 18/12/2014 Call 11.710 0.540 0.540 0.000   0 0.540
JHXRP8 18/12/2014 Put 11.710 0.145 0.145 0.000 1,000 1,000 0.145
JHXKE9 18/12/2014 Call 11.940 0.380 0.380 0.000   502 0.380
JHXKF9 18/12/2014 Put 11.940 0.215 0.215 0.000   703 0.215
JHXV68 18/12/2014 Call 12.180 0.250 0.250 0.245 100 202 0.250
JHXV78 18/12/2014 Put 12.180 0.320 0.320 0.000 1,000 1,165 0.320
JHXK89 18/12/2014 Call 12.420 0.150 0.150 0.140 120 237 0.150
JHXK99 18/12/2014 Put 12.420 0.460 0.460 0.000   1,122 0.460
JHXF69 18/12/2014 Call 12.640 0.090 0.090 0.000   517 0.090
JHXF79 18/12/2014 Put 12.640 0.615 0.615 0.000   115 0.615
JHXKG9 18/12/2014 Call 12.870 0.050 0.050 0.000   388 0.050
JHXKH9 18/12/2014 Put 12.870 0.805 0.805 0.000   136 0.805
JHXF89 18/12/2014 Call 13.120 0.025 0.025 0.000   555 0.025
JHXF99 18/12/2014 Put 13.120 1.030 1.030 0.000   117 1.030
JHXKA9 18/12/2014 Call 13.340 0.015 0.015 0.000   39 0.015
JHXKB9 18/12/2014 Put 13.340 1.245 1.245 0.000   186 1.245
JHXKO7 18/12/2014 Call 13.350 0.015 0.015 0.000   0 0.015
JHXKP7 18/12/2014 Put 13.350 1.245 1.245 0.000   0 1.245
JHXF49 18/12/2014 Call 13.580 0.008 0.008 0.000   84 0.008
JHXF59 18/12/2014 Put 13.580 1.480 1.480 0.000   100 1.480
JHXL19 18/12/2014 Call 13.820 0.004 0.004 0.000   1,500 0.004
JHXL29 18/12/2014 Put 13.820 1.720 1.720 0.000   32 1.720
JHXJF9 18/12/2014 Call 14.050 0.002 0.002 0.000   331 0.002
JHXJG9 18/12/2014 Put 14.050 1.950 1.950 0.000   32 1.950
JHXMH9 18/12/2014 Call 14.520 0.000 0.000 0.000   30 0.000
JHXMI9 18/12/2014 Put 14.520 2.420 2.420 0.000   0 2.420
JHXN49 18/12/2014 Call 14.990 0.000 0.000 0.000   21 0.000
JHXN59 18/12/2014 Put 14.990 2.890 2.890 0.000   0 2.890
JHXC87 18/12/2014 Call 15.010 0.000 0.000 0.000   0 0.000
JHXC97 18/12/2014 Put 15.010 2.890 2.890 0.000   80 2.890
JHXN69 18/12/2014 Call 15.460 0.000 0.000 0.000   175 0.000
JHXN79 18/12/2014 Put 15.460 3.360 3.360 0.000   50 3.360
JHXQK9 18/12/2014 Call 15.920 0.000 0.000 0.000   46 0.000
JHXQL9 18/12/2014 Put 15.920 3.820 3.820 0.000   50 3.820
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.000
JHXTF9 18/12/2014 Put 16.400 4.300 4.300 0.000   0 4.300
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.000
JHXTH9 18/12/2014 Put 16.870 4.770 4.770 0.000   0 4.770
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.000
JHXTJ9 18/12/2014 Put 17.330 5.230 5.230 0.000   0 5.230
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.000
JHXU89 18/12/2014 Put 17.800 5.700 5.700 0.000   0 5.700
JHXJ87 29/01/2015 Call 9.500 2.615 2.615 0.000   0 2.615
JHXJ97 29/01/2015 Put 9.500 0.030 0.030 0.000   0 0.030
JHXIV7 29/01/2015 Call 9.750 2.365 2.365 0.000   0 2.365
JHXIW7 29/01/2015 Put 9.750 0.035 0.035 0.000   0 0.035
JHXI67 29/01/2015 Call 10.000 2.120 2.120 0.000   0 2.120
JHXI77 29/01/2015 Put 10.000 0.040 0.040 0.000   0 0.040
JHXFG7 29/01/2015 Call 10.250 1.880 1.880 0.000   0 1.880
JHXFH7 29/01/2015 Put 10.250 0.055 0.055 0.000   0 0.055
JHXEU7 29/01/2015 Call 10.500 1.645 1.645 0.000   0 1.645
JHXEV7 29/01/2015 Put 10.500 0.070 0.070 0.000   0 0.070
JHXEK7 29/01/2015 Call 10.750 1.415 1.415 0.000   0 1.415
JHXEL7 29/01/2015 Put 10.750 0.095 0.095 0.000   0 0.095
JHXCX7 29/01/2015 Call 11.000 1.200 1.200 0.000   10 1.200
JHXCY7 29/01/2015 Put 11.000 0.130 0.130 0.000   31 0.130
JHXC47 29/01/2015 Call 11.250 0.990 0.990 0.000   0 0.990
JHXC57 29/01/2015 Put 11.250 0.180 0.180 0.000   33 0.180
JHXBT7 29/01/2015 Call 11.500 0.800 0.800 0.000   0 0.800
JHXBU7 29/01/2015 Put 11.500 0.240 0.240 0.000   100 0.240
JHXBI7 29/01/2015 Call 11.750 0.625 0.625 0.000   0 0.625
JHXBJ7 29/01/2015 Put 11.750 0.320 0.320 0.000   0 0.320
JHXB57 29/01/2015 Call 12.000 0.475 0.475 0.000   1,670 0.475
JHXB67 29/01/2015 Put 12.000 0.420 0.420 0.420 35 235 0.420
JHXB97 29/01/2015 Call 12.250 0.350 0.350 0.335 26 36 0.350
JHXBF7 29/01/2015 Put 12.250 0.550 0.550 0.000   0 0.550
JHXBP7 29/01/2015 Call 12.500 0.250 0.250 0.000   50 0.250
JHXBQ7 29/01/2015 Put 12.500 0.700 0.700 0.000   23 0.700
JHXBK7 29/01/2015 Call 12.750 0.175 0.175 0.160 380 855 0.175
JHXBL7 29/01/2015 Put 12.750 0.870 0.870 0.000   0 0.870
JHXB37 29/01/2015 Call 13.000 0.120 0.120 0.000   0 0.120
JHXB47 29/01/2015 Put 13.000 1.065 1.065 0.000   0 1.065
JHXBG7 29/01/2015 Call 13.250 0.085 0.085 0.000   530 0.085
JHXBH7 29/01/2015 Put 13.250 1.275 1.275 0.000   0 1.275
JHXBV7 29/01/2015 Call 13.500 0.060 0.060 0.000   0 0.060
JHXBW7 29/01/2015 Put 13.500 1.500 1.500 0.000   0 1.500
JHXB77 29/01/2015 Call 13.750 0.040 0.040 0.000   351 0.040
JHXB87 29/01/2015 Put 13.750 1.735 1.735 0.000   0 1.735
JHXBX7 29/01/2015 Call 14.000 0.030 0.030 0.000   0 0.030
JHXBY7 29/01/2015 Put 14.000 1.975 1.975 0.000   0 1.975
JHXBR7 29/01/2015 Call 14.250 0.025 0.025 0.000   200 0.025
JHXBS7 29/01/2015 Put 14.250 2.225 2.225 0.000   0 2.225
JHXBM7 29/01/2015 Call 14.500 0.020 0.020 0.000   0 0.020
JHXBO7 29/01/2015 Put 14.500 2.470 2.470 0.000   0 2.470
JHXB17 29/01/2015 Call 14.750 0.015 0.015 0.000   0 0.015
JHXB27 29/01/2015 Put 14.750 2.720 2.720 0.000   0 2.720
JHXBZ7 29/01/2015 Call 15.000 0.010 0.010 0.000   0 0.010
JHXC17 29/01/2015 Put 15.000 2.970 2.970 0.000   0 2.970
JHXCF7 29/01/2015 Call 15.500 0.005 0.005 0.000   0 0.005
JHXCG7 29/01/2015 Put 15.500 3.465 3.465 0.000   0 3.465
JHXCH7 29/01/2015 Call 16.000 0.002 0.002 0.000   0 0.002
JHXCI7 29/01/2015 Put 16.000 3.965 3.965 0.000   0 3.965
JHXCJ7 29/01/2015 Call 16.500 0.001 0.001 0.000   62 0.001
JHXCK7 29/01/2015 Put 16.500 4.465 4.465 0.000   0 4.465
JHXJA7 26/02/2015 Call 9.500 2.640 2.640 0.000   0 2.640
JHXJB7 26/02/2015 Put 9.500 0.040 0.040 0.000   70 0.040
JHXIX7 26/02/2015 Call 9.750 2.395 2.395 0.000   0 2.395
JHXIY7 26/02/2015 Put 9.750 0.050 0.050 0.000   0 0.050
JHXI87 26/02/2015 Call 10.000 2.155 2.155 0.000   0 2.155
JHXI97 26/02/2015 Put 10.000 0.065 0.065 0.000   0 0.065
JHXFI7 26/02/2015 Call 10.250 1.930 1.930 0.000   0 1.930
JHXFJ7 26/02/2015 Put 10.250 0.090 0.090 0.000   70 0.090
JHXEW7 26/02/2015 Call 10.500 1.705 1.705 0.000   0 1.705
JHXEX7 26/02/2015 Put 10.500 0.115 0.115 0.000   70 0.115
JHXEM7 26/02/2015 Call 10.750 1.495 1.495 0.000   0 1.495
JHXEN7 26/02/2015 Put 10.750 0.155 0.155 0.000   100 0.155
JHXD47 26/02/2015 Call 11.000 1.290 1.290 0.000   0 1.290
JHXD57 26/02/2015 Put 11.000 0.200 0.200 0.000   0 0.200
JHXDQ7 26/02/2015 Call 11.250 1.100 1.100 0.000   0 1.100
JHXDR7 26/02/2015 Put 11.250 0.260 0.260 0.000   0 0.260
JHXDW7 26/02/2015 Call 11.500 0.920 0.920 0.000   0 0.920
JHXDX7 26/02/2015 Put 11.500 0.330 0.330 0.000   24 0.330
JHXE57 26/02/2015 Call 11.750 0.755 0.755 0.000   0 0.755
JHXE67 26/02/2015 Put 11.750 0.420 0.420 0.000   110 0.420
JHXD27 26/02/2015 Call 12.000 0.610 0.610 0.000   0 0.610
JHXD37 26/02/2015 Put 12.000 0.525 0.525 0.000   15 0.525
JHXDO7 26/02/2015 Call 12.250 0.485 0.485 0.000   80 0.485
JHXDP7 26/02/2015 Put 12.250 0.650 0.650 0.000   1 0.650
JHXDY7 26/02/2015 Call 12.500 0.380 0.380 0.000   0 0.380
JHXDZ7 26/02/2015 Put 12.500 0.795 0.795 0.000   0 0.795
JHXKN7 26/02/2015 Call 12.510 0.375 0.375 0.000   0 0.375
JHXKM7 26/02/2015 Put 12.510 0.790 0.790 0.000   200 0.790
JHXD67 26/02/2015 Call 12.750 0.295 0.295 0.000   0 0.295
JHXD77 26/02/2015 Put 12.750 0.960 0.960 0.000   78 0.960
JHXDM7 26/02/2015 Call 13.000 0.220 0.220 0.000   1,200 0.220
JHXDN7 26/02/2015 Put 13.000 1.140 1.140 0.000   64 1.140
JHXDS7 26/02/2015 Call 13.250 0.165 0.165 0.000   250 0.165
JHXDT7 26/02/2015 Put 13.250 1.335 1.335 0.000   0 1.335
JHXE17 26/02/2015 Call 13.500 0.125 0.125 0.000   0 0.125
JHXE27 26/02/2015 Put 13.500 1.540 1.540 0.000   0 1.540
JHXD87 26/02/2015 Call 13.750 0.090 0.090 0.000   0 0.090
JHXD97 26/02/2015 Put 13.750 1.765 1.765 0.000   0 1.765
JHXDK7 26/02/2015 Call 14.000 0.070 0.070 0.000   0 0.070
JHXDL7 26/02/2015 Put 14.000 1.995 1.995 0.000   0 1.995
JHXDU7 26/02/2015 Call 14.250 0.050 0.050 0.000   0 0.050
JHXDV7 26/02/2015 Put 14.250 2.235 2.235 0.000   0 2.235
JHXE37 26/02/2015 Call 14.500 0.040 0.040 0.000   0 0.040
JHXE47 26/02/2015 Put 14.500 2.480 2.480 0.000   0 2.480
JHXE97 26/02/2015 Call 14.750 0.035 0.035 0.000   0 0.035
JHXEF7 26/02/2015 Put 14.750 2.725 2.725 0.000   0 2.725
JHXJC7 26/03/2015 Call 9.600 2.540 2.540 0.000   0 2.540
JHXJD7 26/03/2015 Put 9.600 0.070 0.070 0.000   31 0.070
JHXIZ7 26/03/2015 Call 9.840 2.325 2.325 0.000   0 2.325
JHXJ17 26/03/2015 Put 9.840 0.085 0.085 0.000   0 0.085
JHXIF7 26/03/2015 Call 10.070 2.120 2.120 0.000   0 2.120
JHXIG7 26/03/2015 Put 10.070 0.110 0.110 0.000   0 0.110
JHXFM7 26/03/2015 Call 10.300 1.920 1.920 0.000   0 1.920
JHXFN7 26/03/2015 Put 10.300 0.140 0.140 0.000   0 0.140
JHXFK7 26/03/2015 Call 10.540 1.725 1.725 0.000   0 1.725
JHXFL7 26/03/2015 Put 10.540 0.175 0.175 0.000   0 0.175
JHXSB8 26/03/2015 Call 10.770 1.540 1.540 0.000   0 1.540
JHXSC8 26/03/2015 Put 10.770 0.220 0.220 0.000   0 0.220
JHXE77 26/03/2015 Call 11.010 1.355 1.355 0.000   0 1.355
JHXE87 26/03/2015 Put 11.010 0.275 0.275 0.000   0 0.275
JHXSJ8 26/03/2015 Call 11.240 1.190 1.190 0.000   0 1.190
JHXSK8 26/03/2015 Put 11.240 0.340 0.340 0.000   0 0.340
JHXV39 26/03/2015 Call 11.480 1.035 1.035 0.000   0 1.035
JHXV49 26/03/2015 Put 11.480 0.415 0.415 0.000   2 0.415
JHXU58 26/03/2015 Call 11.710 0.890 0.890 0.000   0 0.890
JHXU68 26/03/2015 Put 11.710 0.500 0.500 0.000   0 0.500
JHXUY9 26/03/2015 Call 11.940 0.765 0.765 0.000   0 0.765
JHXUZ9 26/03/2015 Put 11.940 0.600 0.600 0.000   0 0.600
JHXV88 26/03/2015 Call 12.180 0.645 0.645 0.000   97 0.645
JHXV98 26/03/2015 Put 12.180 0.715 0.715 0.000   0 0.715
JHXUI9 26/03/2015 Call 12.420 0.535 0.535 0.000   70 0.535
JHXUJ9 26/03/2015 Put 12.420 0.845 0.845 0.000   4,795 0.845
JHXFH9 26/03/2015 Call 12.640 0.450 0.450 0.000   0 0.450
JHXFI9 26/03/2015 Put 12.640 0.980 0.980 0.000   0 0.980
JHXUQ9 26/03/2015 Call 12.870 0.375 0.375 0.000   10 0.375
JHXUR9 26/03/2015 Put 12.870 1.135 1.135 0.000   0 1.135
JHXFF9 26/03/2015 Call 13.120 0.300 0.300 0.000   1,550 0.300
JHXFG9 26/03/2015 Put 13.120 1.315 1.315 0.000   0 1.315
JHXUU9 26/03/2015 Call 13.340 0.245 0.245 0.245 100 400 0.245
JHXUV9 26/03/2015 Put 13.340 1.485 1.485 0.000   0 1.485
JHXFJ9 26/03/2015 Call 13.580 0.200 0.200 0.000   5,286 0.200
JHXFK9 26/03/2015 Put 13.580 1.685 1.685 0.000   0 1.685
JHXUM9 26/03/2015 Call 13.820 0.160 0.160 0.000   200 0.160
JHXUN9 26/03/2015 Put 13.820 1.895 1.895 0.000   0 1.895
JHXJH9 26/03/2015 Call 14.050 0.130 0.130 0.000   528 0.130
JHXJI9 26/03/2015 Put 14.050 2.105 2.105 0.000   0 2.105
JHXUK9 26/03/2015 Call 14.520 0.080 0.080 0.000   412 0.080
JHXUL9 26/03/2015 Put 14.520 2.550 2.550 0.000   0 2.550
JHXLP9 26/03/2015 Call 14.990 0.050 0.050 0.000   0 0.050
JHXLQ9 26/03/2015 Put 14.990 3.000 3.000 0.000   0 3.000
JHXUS9 26/03/2015 Call 15.460 0.030 0.030 0.000   0 0.030
JHXUT9 26/03/2015 Put 15.460 3.460 3.460 0.000   0 3.460
JHXN89 26/03/2015 Call 15.920 0.020 0.020 0.000   0 0.020
JHXN99 26/03/2015 Put 15.920 3.915 3.915 0.000   0 3.915
JHXUO9 26/03/2015 Call 16.400 0.010 0.010 0.000   100 0.010
JHXUP9 26/03/2015 Put 16.400 4.385 4.385 0.000   0 4.385
JHXR19 26/03/2015 Call 16.870 0.008 0.008 0.000   100 0.008
JHXR29 26/03/2015 Put 16.870 4.850 4.850 0.000   0 4.850
JHXUW9 26/03/2015 Call 17.330 0.005 0.005 0.000   100 0.005
JHXUX9 26/03/2015 Put 17.330 5.300 5.300 0.000   0 5.300
JHXXI9 26/03/2015 Call 17.800 0.003 0.003 0.000   100 0.003
JHXXJ9 26/03/2015 Put 17.800 5.770 5.770 0.000   0 5.770
JHXJK7 23/04/2015 Call 10.250 2.055 2.055 0.000   0 2.055
JHXJL7 23/04/2015 Put 10.250 0.185 0.185 0.000   0 0.185
JHXJM7 23/04/2015 Call 10.500 1.840 1.840 0.000   0 1.840
JHXJN7 23/04/2015 Put 10.500 0.225 0.225 0.000   0 0.225
JHXJO7 23/04/2015 Call 10.750 1.645 1.645 0.000   0 1.645
JHXJP7 23/04/2015 Put 10.750 0.275 0.275 0.000   0 0.275
JHXJQ7 23/04/2015 Call 11.000 1.465 1.465 0.000   0 1.465
JHXJR7 23/04/2015 Put 11.000 0.340 0.340 0.000   0 0.340
JHXJS7 23/04/2015 Call 11.250 1.285 1.285 0.000   0 1.285
JHXJT7 23/04/2015 Put 11.250 0.410 0.410 0.000   0 0.410
JHXJU7 23/04/2015 Call 11.500 1.120 1.120 0.000   0 1.120
JHXJV7 23/04/2015 Put 11.500 0.495 0.495 0.000   0 0.495
JHXJW7 23/04/2015 Call 11.750 0.965 0.965 0.000   0 0.965
JHXJX7 23/04/2015 Put 11.750 0.590 0.590 0.000   0 0.590
JHXJY7 23/04/2015 Call 12.000 0.815 0.815 0.000   0 0.815
JHXJZ7 23/04/2015 Put 12.000 0.700 0.700 0.000   0 0.700
JHXK17 23/04/2015 Call 12.250 0.690 0.690 0.000   0 0.690
JHXK27 23/04/2015 Put 12.250 0.825 0.825 0.000   0 0.825
JHXK37 23/04/2015 Call 12.500 0.575 0.575 0.000   0 0.575
JHXK47 23/04/2015 Put 12.500 0.960 0.960 0.000   0 0.960
JHXK57 23/04/2015 Call 12.750 0.475 0.475 0.000   0 0.475
JHXK67 23/04/2015 Put 12.750 1.110 1.110 0.000   0 1.110
JHXK77 23/04/2015 Call 13.000 0.390 0.390 0.000   0 0.390
JHXK87 23/04/2015 Put 13.000 1.275 1.275 0.000   0 1.275
JHXK97 23/04/2015 Call 13.250 0.320 0.320 0.000   0 0.320
JHXKA7 23/04/2015 Put 13.250 1.455 1.455 0.000   0 1.455
JHXKB7 23/04/2015 Call 13.500 0.255 0.255 0.000   0 0.255
JHXKC7 23/04/2015 Put 13.500 1.645 1.645 0.000   0 1.645
JHXKD7 23/04/2015 Call 13.750 0.200 0.200 0.000   0 0.200
JHXKE7 23/04/2015 Put 13.750 1.845 1.845 0.000   0 1.845
JHXKF7 23/04/2015 Call 14.000 0.155 0.155 0.000   0 0.155
JHXKG7 23/04/2015 Put 14.000 2.055 2.055 0.000   0 2.055
JHXKH7 23/04/2015 Call 14.250 0.115 0.115 0.000   0 0.115
JHXKI7 23/04/2015 Put 14.250 2.270 2.270 0.000   0 2.270
JHXLL7 28/05/2015 Call 10.250            
JHXLM7 28/05/2015 Put 10.250            
JHXLF7 28/05/2015 Call 10.500 1.945 1.945 0.000   0 1.945
JHXLG7 28/05/2015 Put 10.500 0.295 0.295 0.000   0 0.295
JHXLB7 28/05/2015 Call 10.750 1.755 1.755 0.000   0 1.755
JHXLC7 28/05/2015 Put 10.750 0.350 0.350 0.000   0 0.350
JHXKW7 28/05/2015 Call 11.000 1.575 1.575 0.000   0 1.575
JHXKX7 28/05/2015 Put 11.000 0.420 0.420 0.000   0 0.420
JHXL17 28/05/2015 Call 11.250 1.400 1.400 0.000   0 1.400
JHXL27 28/05/2015 Put 11.250 0.495 0.495 0.000   0 0.495
JHXLH7 28/05/2015 Call 11.500 1.240 1.240 0.000   0 1.240
JHXLI7 28/05/2015 Put 11.500 0.580 0.580 0.000   0 0.580
JHXL97 28/05/2015 Call 11.750 1.090 1.090 0.000   0 1.090
JHXLA7 28/05/2015 Put 11.750 0.680 0.680 0.000   0 0.680
JHXKS7 28/05/2015 Call 12.000 0.945 0.945 0.000   0 0.945
JHXKT7 28/05/2015 Put 12.000 0.785 0.785 0.000   0 0.785
JHXKY7 28/05/2015 Call 12.250 0.825 0.825 0.000   0 0.825
JHXKZ7 28/05/2015 Put 12.250 0.910 0.910 0.000   0 0.910
JHXLJ7 28/05/2015 Call 12.500 0.705 0.705 0.000   0 0.705
JHXLK7 28/05/2015 Put 12.500 1.045 1.045 0.000   0 1.045
JHXL77 28/05/2015 Call 12.750 0.600 0.600 0.000   0 0.600
JHXL87 28/05/2015 Put 12.750 1.190 1.190 0.000   0 1.190
JHXL37 28/05/2015 Call 13.000 0.505 0.505 0.000   0 0.505
JHXL47 28/05/2015 Put 13.000 1.350 1.350 0.000   0 1.350
JHXLD7 28/05/2015 Call 13.250 0.420 0.420 0.000   0 0.420
JHXLE7 28/05/2015 Put 13.250 1.515 1.515 0.000   0 1.515
JHXKQ7 28/05/2015 Call 13.500 0.350 0.350 0.000   0 0.350
JHXKR7 28/05/2015 Put 13.500 1.700 1.700 0.000   0 1.700
JHXKU7 28/05/2015 Call 13.750 0.285 0.285 0.000   0 0.285
JHXKV7 28/05/2015 Put 13.750 1.890 1.890 0.000   0 1.890
JHXL57 28/05/2015 Call 14.000 0.230 0.230 0.000   0 0.230
JHXL67 28/05/2015 Put 14.000 2.095 2.095 0.000   0 2.095
JHXKL7 25/06/2015 Call 0.010 11.780 11.780 0.000   0 11.780
JHXJE7 25/06/2015 Call 9.500 2.715 2.715 0.000   0 2.715
JHXJF7 25/06/2015 Put 9.500 0.190 0.190 0.000   0 0.190
JHXJ27 25/06/2015 Call 9.750 2.495 2.495 0.000   0 2.495
JHXJ37 25/06/2015 Put 9.750 0.230 0.230 0.000   0 0.230
JHXIH7 25/06/2015 Call 10.000 2.280 2.280 0.000   0 2.280
JHXII7 25/06/2015 Put 10.000 0.285 0.285 0.000   0 0.285
JHXFO7 25/06/2015 Call 10.250 2.075 2.075 0.000   0 2.075
JHXFP7 25/06/2015 Put 10.250 0.340 0.340 0.000   0 0.340
JHXEY7 25/06/2015 Call 10.500 1.880 1.880 0.000   0 1.880
JHXEZ7 25/06/2015 Put 10.500 0.405 0.405 0.000   0 0.405
JHXEO7 25/06/2015 Call 10.750 1.695 1.695 0.000   0 1.695
JHXEP7 25/06/2015 Put 10.750 0.480 0.480 0.000   0 0.480
JHXCZ7 25/06/2015 Call 11.000 1.520 1.520 0.000   0 1.520
JHXD17 25/06/2015 Put 11.000 0.565 0.565 0.000   0 0.565
JHXC67 25/06/2015 Call 11.250 1.355 1.355 0.000   0 1.355
JHXC77 25/06/2015 Put 11.250 0.660 0.660 0.000   0 0.660
JHXZX9 25/06/2015 Call 11.500 1.200 1.200 0.000   0 1.200
JHXZY9 25/06/2015 Put 11.500 0.765 0.765 0.000   0 0.765
JHXZR9 25/06/2015 Call 11.750 1.060 1.060 0.000   0 1.060
JHXZS9 25/06/2015 Put 11.750 0.885 0.885 0.000   0 0.885
JHXZD9 25/06/2015 Call 12.000 0.935 0.935 0.000   10 0.935
JHXZE9 25/06/2015 Put 12.000 1.010 1.010 0.000   100 1.010
JHXWI9 25/06/2015 Call 12.250 0.815 0.815 0.000   0 0.815
JHXWJ9 25/06/2015 Put 12.250 1.150 1.150 0.000   100 1.150
JHXZ39 25/06/2015 Call 12.500 0.710 0.710 0.000   0 0.710
JHXZ49 25/06/2015 Put 12.500 1.300 1.300 0.000   0 1.300
JHXZ79 25/06/2015 Call 12.750 0.615 0.615 0.000   0 0.615
JHXZ89 25/06/2015 Put 12.750 1.460 1.460 0.000   0 1.460
JHXYX9 25/06/2015 Call 13.000 0.530 0.530 0.000   20 0.530
JHXYZ9 25/06/2015 Put 13.000 1.625 1.625 0.000   0 1.625
JHXWE9 25/06/2015 Call 13.250 0.460 0.460 0.000   100 0.460
JHXWF9 25/06/2015 Put 13.250 1.810 1.810 0.000   3 1.810
JHXYP9 25/06/2015 Call 13.500 0.395 0.395 0.000   200 0.395
JHXYQ9 25/06/2015 Put 13.500 1.995 1.995 0.000   0 1.995
JHXZ59 25/06/2015 Call 13.750 0.340 0.340 0.000   300 0.340
JHXZ69 25/06/2015 Put 13.750 2.190 2.190 0.000   200 2.190
JHXYT9 25/06/2015 Call 14.000 0.295 0.295 0.000   400 0.295
JHXYU9 25/06/2015 Put 14.000 2.390 2.390 0.000   200 2.390
JHXYL9 25/06/2015 Call 14.250 0.255 0.255 0.000   300 0.255
JHXYM9 25/06/2015 Put 14.250 2.600 2.600 0.000   0 2.600
JHXYR9 25/06/2015 Call 14.500 0.220 0.220 0.230 100 600 0.220
JHXYS9 25/06/2015 Put 14.500 2.815 2.815 0.000   100 2.815
JHXZ19 25/06/2015 Call 14.750 0.190 0.190 0.195 100 700 0.190
JHXZ29 25/06/2015 Put 14.750 3.040 3.040 0.000   0 3.040
JHXYV9 25/06/2015 Call 15.000 0.160 0.160 0.165 100 700 0.160
JHXYW9 25/06/2015 Put 15.000 3.260 3.260 0.000   0 3.260
JHXYN9 25/06/2015 Call 15.500 0.110 0.110 0.000   0 0.110
JHXYO9 25/06/2015 Put 15.500 3.720 3.720 0.000   0 3.720
JHXWG9 25/06/2015 Call 16.000 0.070 0.070 0.000   0 0.070
JHXWH9 25/06/2015 Put 16.000 4.190 4.190 0.000   0 4.190
JHXZ99 25/06/2015 Call 16.500 0.045 0.045 0.000   0 0.045
JHXZA9 25/06/2015 Put 16.500 4.660 4.660 0.000   0 4.660
JHXZF9 25/06/2015 Call 17.000 0.030 0.030 0.000   100 0.030
JHXZG9 25/06/2015 Put 17.000 5.140 5.140 0.000   0 5.140
JHXJG7 24/09/2015 Call 9.500 2.855 2.855 0.000   0 2.855
JHXJH7 24/09/2015 Put 9.500 0.315 0.315 0.000   0 0.315
JHXJ47 24/09/2015 Call 9.750 2.645 2.645 0.000   0 2.645
JHXJ57 24/09/2015 Put 9.750 0.365 0.365 0.000   0 0.365
JHXIJ7 24/09/2015 Call 10.000 2.445 2.445 0.000   0 2.445
JHXIK7 24/09/2015 Put 10.000 0.425 0.425 0.000   0 0.425
JHXI27 24/09/2015 Call 10.250 2.250 2.250 0.000   0 2.250
JHXI37 24/09/2015 Put 10.250 0.490 0.490 0.000   0 0.490
JHXFS7 24/09/2015 Call 10.500 2.065 2.065 0.000   0 2.065
JHXFT7 24/09/2015 Put 10.500 0.560 0.560 0.000   20 0.560
JHXGT7 24/09/2015 Call 10.750 1.890 1.890 0.000   0 1.890
JHXGU7 24/09/2015 Put 10.750 0.645 0.645 0.000   0 0.645
JHXG97 24/09/2015 Call 11.000 1.720 1.720 0.000   0 1.720
JHXGK7 24/09/2015 Put 11.000 0.730 0.730 0.000   0 0.730
JHXG57 24/09/2015 Call 11.250 1.560 1.560 0.000   100 1.560
JHXG67 24/09/2015 Put 11.250 0.830 0.830 0.000   0 0.830
JHXFU7 24/09/2015 Call 11.500 1.410 1.410 0.000   0 1.410
JHXFV7 24/09/2015 Put 11.500 0.935 0.935 0.000   0 0.935
JHXGV7 24/09/2015 Call 11.750 1.270 1.270 0.000   0 1.270
JHXGW7 24/09/2015 Put 11.750 1.050 1.050 0.000   0 1.050
JHXGN7 24/09/2015 Call 12.000 1.140 1.140 0.000   0 1.140
JHXGO7 24/09/2015 Put 12.000 1.170 1.170 0.000   0 1.170
JHXFY7 24/09/2015 Call 12.250 1.010 1.010 0.000   0 1.010
JHXFZ7 24/09/2015 Put 12.250 1.300 1.300 0.000   0 1.300
JHXGP7 24/09/2015 Call 12.500 0.900 0.900 0.000   0 0.900
JHXGQ7 24/09/2015 Put 12.500 1.445 1.445 0.000   0 1.445
JHXGL7 24/09/2015 Call 12.750 0.790 0.790 0.000   100 0.790
JHXGM7 24/09/2015 Put 12.750 1.590 1.590 0.000   0 1.590
JHXFW7 24/09/2015 Call 13.000 0.700 0.700 0.000   0 0.700
JHXFX7 24/09/2015 Put 13.000 1.750 1.750 0.000   0 1.750
JHXG17 24/09/2015 Call 13.250 0.610 0.610 0.000   0 0.610
JHXG27 24/09/2015 Put 13.250 1.910 1.910 0.000   0 1.910
JHXGR7 24/09/2015 Call 13.500 0.530 0.530 0.000   0 0.530
JHXGS7 24/09/2015 Put 13.500 2.085 2.085 0.000   0 2.085
JHXG37 24/09/2015 Call 13.750 0.460 0.460 0.000   0 0.460
JHXG47 24/09/2015 Put 13.750 2.265 2.265 0.000   0 2.265
JHXG77 24/09/2015 Call 14.000 0.395 0.395 0.000   0 0.395
JHXG87 24/09/2015 Put 14.000 2.455 2.455 0.000   0 2.455
JHXKJ7 24/09/2015 Call 14.250 0.340 0.340 0.000   0 0.340
JHXKK7 24/09/2015 Put 14.250 2.645 2.645 0.000   0 2.645
JHXKM9 22/12/2016 Call 13.970 0.900 0.900 0.000   1 0.900
JHXKN9 22/12/2016 Put 13.970 3.235 3.235 0.000   0 3.235

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.