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 15.690 0.000 15.400 15.700 15.600 15.900 15.550 2,678,244 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXLP7 28/05/2015 Call 10.000 5.710 5.710 0.000   0 5.710
JHXLQ7 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.000
JHXLL7 28/05/2015 Call 10.250 5.460 5.460 0.000   0 5.460
JHXLM7 28/05/2015 Put 10.250 0.001 0.001 0.000   0 0.001
JHXLF7 28/05/2015 Call 10.500 5.210 5.210 0.000   0 5.210
JHXLG7 28/05/2015 Put 10.500 0.001 0.001 0.000   0 0.001
JHXLB7 28/05/2015 Call 10.750 4.965 4.965 0.000   0 4.965
JHXLC7 28/05/2015 Put 10.750 0.002 0.002 0.000   0 0.002
JHXKW7 28/05/2015 Call 11.000 4.715 4.715 0.000   0 4.715
JHXKX7 28/05/2015 Put 11.000 0.003 0.003 0.000   0 0.003
JHXL17 28/05/2015 Call 11.250 4.465 4.465 0.000   0 4.465
JHXL27 28/05/2015 Put 11.250 0.004 0.004 0.000   0 0.004
JHXLH7 28/05/2015 Call 11.500 4.215 4.215 0.000   0 4.215
JHXLI7 28/05/2015 Put 11.500 0.007 0.007 0.000   0 0.007
JHXL97 28/05/2015 Call 11.750 3.965 3.965 0.000   0 3.965
JHXLA7 28/05/2015 Put 11.750 0.010 0.010 0.000   0 0.010
JHXKS7 28/05/2015 Call 12.000 3.720 3.720 0.000   0 3.720
JHXKT7 28/05/2015 Put 12.000 0.015 0.015 0.000   0 0.015
JHXKY7 28/05/2015 Call 12.250 3.470 3.470 0.000   0 3.470
JHXKZ7 28/05/2015 Put 12.250 0.020 0.020 0.000   0 0.020
JHXLJ7 28/05/2015 Call 12.500 3.225 3.225 0.000   0 3.225
JHXLK7 28/05/2015 Put 12.500 0.025 0.025 0.000   0 0.025
JHXL77 28/05/2015 Call 12.750 2.985 2.985 0.000   0 2.985
JHXL87 28/05/2015 Put 12.750 0.030 0.030 0.000   0 0.030
JHXL37 28/05/2015 Call 13.000 2.740 2.740 0.000   0 2.740
JHXL47 28/05/2015 Put 13.000 0.035 0.035 0.000   0 0.035
JHXLD7 28/05/2015 Call 13.250 2.500 2.500 0.000   0 2.500
JHXLE7 28/05/2015 Put 13.250 0.045 0.045 0.000   100 0.045
JHXKQ7 28/05/2015 Call 13.500 2.260 2.260 0.000   0 2.260
JHXKR7 28/05/2015 Put 13.500 0.050 0.050 0.000   0 0.050
JHXKU7 28/05/2015 Call 13.750 2.030 2.030 0.000   0 2.030
JHXKV7 28/05/2015 Put 13.750 0.065 0.065 0.000   0 0.065
JHXL57 28/05/2015 Call 14.000 1.800 1.800 0.000   10 1.800
JHXL67 28/05/2015 Put 14.000 0.085 0.085 0.000   0 0.085
JHXLT7 28/05/2015 Call 14.250 1.575 1.575 0.000   0 1.575
JHXLU7 28/05/2015 Put 14.250 0.105 0.105 0.000   75 0.105
JHXLW7 28/05/2015 Call 14.500 1.360 1.360 0.000   20 1.360
JHXLX7 28/05/2015 Put 14.500 0.140 0.140 0.000   0 0.140
JHXM37 28/05/2015 Call 14.750 1.155 1.155 0.000   89 1.155
JHXM47 28/05/2015 Put 14.750 0.185 0.185 0.000   70 0.185
JHXNM7 28/05/2015 Call 15.000 0.965 0.965 0.000   776 0.965
JHXNN7 28/05/2015 Put 15.000 0.245 0.245 0.190 250 480 0.245
JHXQG7 28/05/2015 Call 15.500 0.630 0.630 0.000   1,600 0.630
JHXQH7 28/05/2015 Put 15.500 0.410 0.410 0.000   147 0.410
JHXQU7 28/05/2015 Call 16.000 0.375 0.375 0.000   1,532 0.375
JHXQV7 28/05/2015 Put 16.000 0.655 0.655 0.000   0 0.655
JHXR77 28/05/2015 Call 16.500 0.205 0.205 0.000   1,618 0.205
JHXR87 28/05/2015 Put 16.500 0.985 0.985 0.000   0 0.985
JHXRO7 28/05/2015 Call 17.000 0.105 0.105 0.110 270 370 0.105
JHXRP7 28/05/2015 Put 17.000 1.385 1.385 0.000   0 1.385
JHXS17 28/05/2015 Call 17.500 0.050 0.050 0.000   0 0.050
JHXS27 28/05/2015 Put 17.500 1.840 1.840 0.000   0 1.840
JHXSF7 28/05/2015 Call 18.000 0.025 0.025 0.000   0 0.025
JHXSG7 28/05/2015 Put 18.000 2.320 2.320 0.000   0 2.320
JHXTM7 28/05/2015 Call 18.500 0.015 0.015 0.000   0 0.015
JHXTN7 28/05/2015 Put 18.500 2.815 2.815 0.000   0 2.815
JHXU57 28/05/2015 Call 19.000 0.007 0.007 0.000   0 0.007
JHXU67 28/05/2015 Put 19.000 3.315 3.315 0.000   0 3.315
JHXVQ7 28/05/2015 Call 19.500 0.003 0.003 0.000   0 0.003
JHXVR7 28/05/2015 Put 19.500 3.815 3.815 0.000   0 3.815
JHXKL7 25/06/2015 Call 0.010 15.285 15.285 0.000   10,666 15.285
JHXJE7 25/06/2015 Call 9.500 6.220 6.220 0.000   0 6.220
JHXJF7 25/06/2015 Put 9.500 0.009 0.009 0.000   0 0.009
JHXJ27 25/06/2015 Call 9.750 5.970 5.970 0.000   0 5.970
JHXJ37 25/06/2015 Put 9.750 0.010 0.010 0.000   0 0.010
JHXIH7 25/06/2015 Call 10.000 5.720 5.720 0.000   0 5.720
JHXII7 25/06/2015 Put 10.000 0.015 0.015 0.000   0 0.015
JHXFO7 25/06/2015 Call 10.250 5.470 5.470 0.000   0 5.470
JHXFP7 25/06/2015 Put 10.250 0.020 0.020 0.000   0 0.020
JHXEY7 25/06/2015 Call 10.500 5.225 5.225 0.000   0 5.225
JHXEZ7 25/06/2015 Put 10.500 0.025 0.025 0.000   0 0.025
JHXEO7 25/06/2015 Call 10.750 4.975 4.975 0.000   0 4.975
JHXEP7 25/06/2015 Put 10.750 0.030 0.030 0.000   44 0.030
JHXCZ7 25/06/2015 Call 11.000 4.725 4.725 0.000   0 4.725
JHXD17 25/06/2015 Put 11.000 0.030 0.030 0.000   71 0.030
JHXC67 25/06/2015 Call 11.250 4.480 4.480 0.000   0 4.480
JHXC77 25/06/2015 Put 11.250 0.035 0.035 0.000   0 0.035
JHXZX9 25/06/2015 Call 11.500 4.235 4.235 0.000   0 4.235
JHXZY9 25/06/2015 Put 11.500 0.035 0.035 0.000   0 0.035
JHXZR9 25/06/2015 Call 11.750 3.985 3.985 0.000   100 3.985
JHXZS9 25/06/2015 Put 11.750 0.040 0.040 0.000   0 0.040
JHXZD9 25/06/2015 Call 12.000 3.740 3.740 0.000   10 3.740
JHXZE9 25/06/2015 Put 12.000 0.040 0.040 0.000   100 0.040
JHXWI9 25/06/2015 Call 12.250 3.495 3.495 0.000   0 3.495
JHXWJ9 25/06/2015 Put 12.250 0.050 0.050 0.000   100 0.050
JHXZ39 25/06/2015 Call 12.500 3.250 3.250 0.000   0 3.250
JHXZ49 25/06/2015 Put 12.500 0.055 0.055 0.000   100 0.055
JHXZ79 25/06/2015 Call 12.750 3.010 3.010 0.000   0 3.010
JHXZ89 25/06/2015 Put 12.750 0.065 0.065 0.000   0 0.065
JHXYX9 25/06/2015 Call 13.000 2.770 2.770 0.000   1,000 2.770
JHXYZ9 25/06/2015 Put 13.000 0.085 0.085 0.000   0 0.085
JHXWE9 25/06/2015 Call 13.250 2.530 2.530 0.000   100 2.530
JHXWF9 25/06/2015 Put 13.250 0.105 0.105 0.000   5 0.105
JHXYP9 25/06/2015 Call 13.500 2.295 2.295 0.000   400 2.295
JHXYQ9 25/06/2015 Put 13.500 0.130 0.130 0.000   228 0.130
JHXZ59 25/06/2015 Call 13.750 2.060 2.060 0.000   506 2.060
JHXZ69 25/06/2015 Put 13.750 0.165 0.165 0.000   150 0.165
JHXYT9 25/06/2015 Call 14.000 1.840 1.840 0.000   500 1.840
JHXYU9 25/06/2015 Put 14.000 0.210 0.210 0.000   134 0.210
JHXYL9 25/06/2015 Call 14.250 1.615 1.615 0.000   528 1.615
JHXYM9 25/06/2015 Put 14.250 0.260 0.260 0.000   40 0.260
JHXYR9 25/06/2015 Call 14.500 1.410 1.410 0.000   700 1.410
JHXYS9 25/06/2015 Put 14.500 0.325 0.325 0.000   113 0.325
JHXZ19 25/06/2015 Call 14.750 1.210 1.210 0.000   859 1.210
JHXZ29 25/06/2015 Put 14.750 0.405 0.405 0.360 100 100 0.405
JHXYV9 25/06/2015 Call 15.000 1.025 1.025 0.000   1,412 1.025
JHXYW9 25/06/2015 Put 15.000 0.495 0.495 0.440 100 170 0.495
JHXM97 25/06/2015 Call 15.010 0.815 0.815 0.000   0 0.815
JHXMA7 25/06/2015 Put 15.010 0.495 0.495 0.000   100 0.495
JHXYN9 25/06/2015 Call 15.500 0.705 0.705 0.000   351 0.705
JHXYO9 25/06/2015 Put 15.500 0.715 0.715 0.000   213 0.715
JHXWG9 25/06/2015 Call 16.000 0.455 0.455 0.000   1,781 0.455
JHXWH9 25/06/2015 Put 16.000 1.005 1.005 0.000   25 1.005
JHXTY7 25/06/2015 Call 16.010 0.355 0.355 0.300 270 295 0.355
JHXTZ7 25/06/2015 Put 16.010 1.005 1.005 0.000   0 1.005
JHXZ99 25/06/2015 Call 16.500 0.280 0.280 0.300 1,000 1,218 0.280
JHXZA9 25/06/2015 Put 16.500 1.360 1.360 0.000   0 1.360
JHXZF9 25/06/2015 Call 17.000 0.165 0.165 0.000   170 0.165
JHXZG9 25/06/2015 Put 17.000 1.775 1.775 0.000   0 1.775
JHXS37 25/06/2015 Call 17.500 0.090 0.090 0.000   140 0.090
JHXS47 25/06/2015 Put 17.500 2.230 2.230 0.000   0 2.230
JHXSH7 25/06/2015 Call 18.000 0.050 0.050 0.000   0 0.050
JHXSI7 25/06/2015 Put 18.000 2.715 2.715 0.000   0 2.715
JHXTO7 25/06/2015 Call 18.500 0.030 0.030 0.000   0 0.030
JHXTP7 25/06/2015 Put 18.500 3.205 3.205 0.000   0 3.205
JHXU77 25/06/2015 Call 19.000 0.020 0.020 0.000   0 0.020
JHXU87 25/06/2015 Put 19.000 3.705 3.705 0.000   0 3.705
JHXVS7 25/06/2015 Call 19.500 0.015 0.015 0.000   0 0.015
JHXVT7 25/06/2015 Put 19.500 4.205 4.205 0.000   0 4.205
JHXQ67 30/07/2015 Call 11.250 4.475 4.475 0.000   0 4.475
JHXQ77 30/07/2015 Put 11.250 0.035 0.035 0.000   0 0.035
JHXPX7 30/07/2015 Call 11.500 4.230 4.230 0.000   0 4.230
JHXPY7 30/07/2015 Put 11.500 0.040 0.040 0.000   0 0.040
JHXP77 30/07/2015 Call 11.750 3.985 3.985 0.000   0 3.985
JHXP87 30/07/2015 Put 11.750 0.050 0.050 0.000   0 0.050
JHXPT7 30/07/2015 Call 12.000 3.740 3.740 0.000   0 3.740
JHXPU7 30/07/2015 Put 12.000 0.060 0.060 0.000   0 0.060
JHXQA7 30/07/2015 Call 12.250 3.495 3.495 0.000   0 3.495
JHXQB7 30/07/2015 Put 12.250 0.075 0.075 0.000   0 0.075
JHXQ27 30/07/2015 Call 12.500 3.255 3.255 0.000   0 3.255
JHXQ37 30/07/2015 Put 12.500 0.090 0.090 0.000   0 0.090
JHXPN7 30/07/2015 Call 12.750 3.010 3.010 0.000   0 3.010
JHXPO7 30/07/2015 Put 12.750 0.110 0.110 0.000   0 0.110
JHXPR7 30/07/2015 Call 13.000 2.770 2.770 0.000   0 2.770
JHXPS7 30/07/2015 Put 13.000 0.140 0.140 0.000   0 0.140
JHXQ87 30/07/2015 Call 13.250 2.535 2.535 0.000   0 2.535
JHXQ97 30/07/2015 Put 13.250 0.165 0.165 0.000   0 0.165
JHXPZ7 30/07/2015 Call 13.500 2.305 2.305 0.000   0 2.305
JHXQ17 30/07/2015 Put 13.500 0.205 0.205 0.000   10 0.205
JHXPL7 30/07/2015 Call 13.750 2.080 2.080 0.000   0 2.080
JHXPM7 30/07/2015 Put 13.750 0.250 0.250 0.000   0 0.250
JHXQ47 30/07/2015 Call 14.000 1.865 1.865 0.000   70 1.865
JHXQ57 30/07/2015 Put 14.000 0.300 0.300 0.000   0 0.300
JHXPV7 30/07/2015 Call 14.250 1.655 1.655 0.000   0 1.655
JHXPW7 30/07/2015 Put 14.250 0.360 0.360 0.000   134 0.360
JHXP97 30/07/2015 Call 14.500 1.460 1.460 0.000   0 1.460
JHXPK7 30/07/2015 Put 14.500 0.430 0.430 0.000   0 0.430
JHXPP7 30/07/2015 Call 14.750 1.275 1.275 0.000   0 1.275
JHXPQ7 30/07/2015 Put 14.750 0.510 0.510 0.000   0 0.510
JHXQI7 30/07/2015 Call 15.000 1.105 1.105 0.000   170 1.105
JHXQJ7 30/07/2015 Put 15.000 0.605 0.605 0.000   32 0.605
JHXQK7 30/07/2015 Call 15.500 0.800 0.800 0.000   0 0.800
JHXQL7 30/07/2015 Put 15.500 0.820 0.820 0.000   0 0.820
JHXQW7 30/07/2015 Call 16.000 0.555 0.555 0.000   1,150 0.555
JHXQX7 30/07/2015 Put 16.000 1.095 1.095 0.000   1 1.095
JHXR97 30/07/2015 Call 16.500 0.365 0.365 0.000   200 0.365
JHXRF7 30/07/2015 Put 16.500 1.425 1.425 0.000   20 1.425
JHXRQ7 30/07/2015 Call 17.000 0.230 0.230 0.000   200 0.230
JHXRR7 30/07/2015 Put 17.000 1.810 1.810 0.000   0 1.810
JHXS57 30/07/2015 Call 17.500 0.135 0.135 0.000   200 0.135
JHXS67 30/07/2015 Put 17.500 2.245 2.245 0.000   0 2.245
JHXSJ7 30/07/2015 Call 18.000 0.075 0.075 0.000   44 0.075
JHXSK7 30/07/2015 Put 18.000 2.715 2.715 0.000   0 2.715
JHXTQ7 30/07/2015 Call 18.500 0.045 0.045 0.000   60 0.045
JHXTR7 30/07/2015 Put 18.500 3.205 3.205 0.000   0 3.205
JHXU97 30/07/2015 Call 19.000 0.035 0.035 0.000   0 0.035
JHXUA7 30/07/2015 Put 19.000 3.705 3.705 0.000   0 3.705
JHXVU7 30/07/2015 Call 19.500 0.030 0.030 0.000   0 0.030
JHXVV7 30/07/2015 Put 19.500 4.200 4.200 0.000   0 4.200
JHXSX7 27/08/2015 Call 13.000 2.785 2.785 0.000   0 2.785
JHXSY7 27/08/2015 Put 13.000 0.185 0.185 0.000   0 0.185
JHXST7 27/08/2015 Call 13.250 2.555 2.555 0.000   0 2.555
JHXSU7 27/08/2015 Put 13.250 0.220 0.220 0.000   0 0.220
JHXTC7 27/08/2015 Call 13.500 2.335 2.335 0.000   0 2.335
JHXTD7 27/08/2015 Put 13.500 0.260 0.260 0.000   0 0.260
JHXT87 27/08/2015 Call 13.750 2.110 2.110 0.000   0 2.110
JHXT97 27/08/2015 Put 13.750 0.315 0.315 0.000   90 0.315
JHXSZ7 27/08/2015 Call 14.000 1.905 1.905 0.000   0 1.905
JHXT17 27/08/2015 Put 14.000 0.370 0.370 0.000   0 0.370
JHXSV7 27/08/2015 Call 14.250 1.705 1.705 0.000   0 1.705
JHXSW7 27/08/2015 Put 14.250 0.435 0.435 0.000   0 0.435
JHXTE7 27/08/2015 Call 14.500 1.515 1.515 0.000   0 1.515
JHXTF7 27/08/2015 Put 14.500 0.510 0.510 0.000   0 0.510
JHXTA7 27/08/2015 Call 14.750 1.340 1.340 0.000   0 1.340
JHXTB7 27/08/2015 Put 14.750 0.595 0.595 0.000   0 0.595
JHXT47 27/08/2015 Call 15.000 1.180 1.180 0.000   0 1.180
JHXT57 27/08/2015 Put 15.000 0.690 0.690 0.000   0 0.690
JHXTI7 27/08/2015 Call 15.500 0.890 0.890 0.000   0 0.890
JHXTJ7 27/08/2015 Put 15.500 0.915 0.915 0.000   0 0.915
JHXT27 27/08/2015 Call 16.000 0.650 0.650 0.000   0 0.650
JHXT37 27/08/2015 Put 16.000 1.185 1.185 0.000   54 1.185
JHXTG7 27/08/2015 Call 16.500 0.455 0.455 0.000   650 0.455
JHXTH7 27/08/2015 Put 16.500 1.510 1.510 0.000   0 1.510
JHXSP7 27/08/2015 Call 17.000 0.310 0.310 0.000   0 0.310
JHXSQ7 27/08/2015 Put 17.000 1.885 1.885 0.000   0 1.885
JHXT67 27/08/2015 Call 17.500 0.200 0.200 0.000   0 0.200
JHXT77 27/08/2015 Put 17.500 2.305 2.305 0.000   0 2.305
JHXSR7 27/08/2015 Call 18.000 0.125 0.125 0.000   72 0.125
JHXSS7 27/08/2015 Put 18.000 2.755 2.755 0.000   0 2.755
JHXTS7 27/08/2015 Call 18.500 0.075 0.075 0.000   2 0.075
JHXTT7 27/08/2015 Put 18.500 3.225 3.225 0.000   0 3.225
JHXUB7 27/08/2015 Call 19.000 0.045 0.045 0.000   0 0.045
JHXUC7 27/08/2015 Put 19.000 3.710 3.710 0.000   0 3.710
JHXVW7 27/08/2015 Call 19.500 0.040 0.040 0.000   0 0.040
JHXVX7 27/08/2015 Put 19.500 4.205 4.205 0.000   0 4.205
JHXJG7 24/09/2015 Call 9.500 6.220 6.220 0.000   0 6.220
JHXJH7 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.035
JHXJ47 24/09/2015 Call 9.750 5.970 5.970 0.000   0 5.970
JHXJ57 24/09/2015 Put 9.750 0.035 0.035 0.000   0 0.035
JHXIJ7 24/09/2015 Call 10.000 5.720 5.720 0.000   0 5.720
JHXIK7 24/09/2015 Put 10.000 0.035 0.035 0.000   0 0.035
JHXI27 24/09/2015 Call 10.250 5.475 5.475 0.000   0 5.475
JHXI37 24/09/2015 Put 10.250 0.040 0.040 0.000   0 0.040
JHXFS7 24/09/2015 Call 10.500 5.225 5.225 0.000   0 5.225
JHXFT7 24/09/2015 Put 10.500 0.050 0.050 0.000   20 0.050
JHXGT7 24/09/2015 Call 10.750 4.975 4.975 0.000   0 4.975
JHXGU7 24/09/2015 Put 10.750 0.055 0.055 0.000   0 0.055
JHXG97 24/09/2015 Call 11.000 4.730 4.730 0.000   0 4.730
JHXGK7 24/09/2015 Put 11.000 0.065 0.065 0.000   0 0.065
JHXG57 24/09/2015 Call 11.250 4.480 4.480 0.000   100 4.480
JHXG67 24/09/2015 Put 11.250 0.080 0.080 0.000   0 0.080
JHXFU7 24/09/2015 Call 11.500 4.235 4.235 0.000   0 4.235
JHXFV7 24/09/2015 Put 11.500 0.090 0.090 0.000   0 0.090
JHXGV7 24/09/2015 Call 11.750 3.990 3.990 0.000   0 3.990
JHXGW7 24/09/2015 Put 11.750 0.110 0.110 0.000   0 0.110
JHXGN7 24/09/2015 Call 12.000 3.750 3.750 0.000   0 3.750
JHXGO7 24/09/2015 Put 12.000 0.130 0.130 0.000   0 0.130
JHXUH7 24/09/2015 Call 12.010 3.500 3.500 0.000   0 3.500
JHXUI7 24/09/2015 Put 12.010 0.130 0.130 0.000   0 0.130
JHXFY7 24/09/2015 Call 12.250 3.510 3.510 0.000   0 3.510
JHXFZ7 24/09/2015 Put 12.250 0.155 0.155 0.000   0 0.155
JHXUK7 24/09/2015 Call 12.260 3.280 3.280 0.000   0 3.280
JHXUJ7 24/09/2015 Put 12.260 0.150 0.150 0.000   0 0.150
JHXGP7 24/09/2015 Call 12.500 3.275 3.275 0.000   0 3.275
JHXGQ7 24/09/2015 Put 12.500 0.180 0.180 0.000   0 0.180
JHXGL7 24/09/2015 Call 12.750 3.040 3.040 0.000   100 3.040
JHXGM7 24/09/2015 Put 12.750 0.210 0.210 0.000   0 0.210
JHXFW7 24/09/2015 Call 13.000 2.810 2.810 0.000   0 2.810
JHXFX7 24/09/2015 Put 13.000 0.250 0.250 0.000   0 0.250
JHXG17 24/09/2015 Call 13.250 2.590 2.590 0.000   0 2.590
JHXG27 24/09/2015 Put 13.250 0.290 0.290 0.000   0 0.290
JHXGR7 24/09/2015 Call 13.500 2.370 2.370 0.000   0 2.370
JHXGS7 24/09/2015 Put 13.500 0.340 0.340 0.000   0 0.340
JHXG37 24/09/2015 Call 13.750 2.160 2.160 0.000   0 2.160
JHXG47 24/09/2015 Put 13.750 0.395 0.395 0.000   0 0.395
JHXG77 24/09/2015 Call 14.000 1.960 1.960 0.000   70 1.960
JHXG87 24/09/2015 Put 14.000 0.460 0.460 0.000   0 0.460
JHXKJ7 24/09/2015 Call 14.250 1.765 1.765 0.000   100 1.765
JHXKK7 24/09/2015 Put 14.250 0.530 0.530 0.000   0 0.530
JHXLY7 24/09/2015 Call 14.500 1.585 1.585 0.000   110 1.585
JHXLZ7 24/09/2015 Put 14.500 0.615 0.615 0.000   0 0.615
JHXM57 24/09/2015 Call 14.750 1.415 1.415 0.000   0 1.415
JHXM67 24/09/2015 Put 14.750 0.705 0.705 0.000   0 0.705
JHXNO7 24/09/2015 Call 15.000 1.255 1.255 0.000   0 1.255
JHXNP7 24/09/2015 Put 15.000 0.810 0.810 0.000   0 0.810
JHXQM7 24/09/2015 Call 15.500 0.970 0.970 0.000   0 0.970
JHXQN7 24/09/2015 Put 15.500 1.040 1.040 0.000   0 1.040
JHXQY7 24/09/2015 Call 16.000 0.730 0.730 0.000   40 0.730
JHXQZ7 24/09/2015 Put 16.000 1.310 1.310 0.000   0 1.310
JHXRG7 24/09/2015 Call 16.500 0.530 0.530 0.000   145 0.530
JHXRH7 24/09/2015 Put 16.500 1.625 1.625 0.000   0 1.625
JHXRS7 24/09/2015 Call 17.000 0.375 0.375 0.000   100 0.375
JHXRT7 24/09/2015 Put 17.000 1.980 1.980 0.000   0 1.980
JHXS77 24/09/2015 Call 17.500 0.260 0.260 0.000   0 0.260
JHXS87 24/09/2015 Put 17.500 2.370 2.370 0.000   0 2.370
JHXSL7 24/09/2015 Call 18.000 0.170 0.170 0.000   80 0.170
JHXSM7 24/09/2015 Put 18.000 2.795 2.795 0.000   0 2.795
JHXTU7 24/09/2015 Call 18.500 0.105 0.105 0.000   249 0.105
JHXTV7 24/09/2015 Put 18.500 3.250 3.250 0.000   0 3.250
JHXUD7 24/09/2015 Call 19.000 0.065 0.065 0.000   0 0.065
JHXUE7 24/09/2015 Put 19.000 3.725 3.725 0.000   0 3.725
JHXVY7 24/09/2015 Call 19.500 0.040 0.040 0.000   0 0.040
JHXVZ7 24/09/2015 Put 19.500 4.215 4.215 0.000   0 4.215
JHXWL7 29/10/2015 Call 13.500 2.420 2.420 0.000   0 2.420
JHXWM7 29/10/2015 Put 13.500 0.410 0.410 0.000   0 0.410
JHXWN7 29/10/2015 Call 13.750 2.220 2.220 0.000   0 2.220
JHXWO7 29/10/2015 Put 13.750 0.475 0.475 0.000   0 0.475
JHXW57 29/10/2015 Call 14.000 2.025 2.025 0.000   0 2.025
JHXW67 29/10/2015 Put 14.000 0.545 0.545 0.000   0 0.545
JHXWH7 29/10/2015 Call 14.250 1.845 1.845 0.000   0 1.845
JHXWI7 29/10/2015 Put 14.250 0.620 0.620 0.000   0 0.620
JHXWV7 29/10/2015 Call 14.500 1.670 1.670 0.000   0 1.670
JHXWW7 29/10/2015 Put 14.500 0.705 0.705 0.000   0 0.705
JHXWF7 29/10/2015 Call 14.750 1.510 1.510 0.000   0 1.510
JHXWG7 29/10/2015 Put 14.750 0.800 0.800 0.000   0 0.800
JHXWB7 29/10/2015 Call 15.000 1.355 1.355 0.000   0 1.355
JHXWC7 29/10/2015 Put 15.000 0.905 0.905 0.000   0 0.905
JHXWX7 29/10/2015 Call 15.500 1.085 1.085 0.000   0 1.085
JHXWY7 29/10/2015 Put 15.500 1.140 1.140 0.000   0 1.140
JHXW77 29/10/2015 Call 16.000 0.845 0.845 0.000   0 0.845
JHXW87 29/10/2015 Put 16.000 1.410 1.410 0.000   0 1.410
JHXWP7 29/10/2015 Call 16.500 0.645 0.645 0.000   0 0.645
JHXWQ7 29/10/2015 Put 16.500 1.715 1.715 0.000   0 1.715
JHXW97 29/10/2015 Call 17.000 0.480 0.480 0.000   0 0.480
JHXWA7 29/10/2015 Put 17.000 2.055 2.055 0.000   0 2.055
JHXWT7 29/10/2015 Call 17.500 0.350 0.350 0.000   0 0.350
JHXWU7 29/10/2015 Put 17.500 2.430 2.430 0.000   0 2.430
JHXWJ7 29/10/2015 Call 18.000 0.250 0.250 0.000   0 0.250
JHXWK7 29/10/2015 Put 18.000 2.835 2.835 0.000   0 2.835
JHXWD7 29/10/2015 Call 18.500 0.170 0.170 0.000   0 0.170
JHXWE7 29/10/2015 Put 18.500 3.270 3.270 0.000   0 3.270
JHXWR7 29/10/2015 Call 19.000 0.115 0.115 0.000   0 0.115
JHXWS7 29/10/2015 Put 19.000 3.725 3.725 0.000   0 3.725
JHXNW7 17/12/2015 Call 10.000 5.720 5.720 0.000   0 5.720
JHXNX7 17/12/2015 Put 10.000 0.080 0.080 0.000   0 0.080
JHXNY7 17/12/2015 Call 10.250 5.475 5.475 0.000   0 5.475
JHXNZ7 17/12/2015 Put 10.250 0.090 0.090 0.000   0 0.090
JHXNU7 17/12/2015 Call 10.500 5.230 5.230 0.000   0 5.230
JHXNV7 17/12/2015 Put 10.500 0.100 0.100 0.000   0 0.100
JHXNS7 17/12/2015 Call 10.750 4.980 4.980 0.000   0 4.980
JHXNT7 17/12/2015 Put 10.750 0.120 0.120 0.000   0 0.120
JHXMH7 17/12/2015 Call 11.000 4.735 4.735 0.000   0 4.735
JHXMI7 17/12/2015 Put 11.000 0.140 0.140 0.000   0 0.140
JHXMP7 17/12/2015 Call 11.250 4.490 4.490 0.000   0 4.490
JHXMQ7 17/12/2015 Put 11.250 0.155 0.155 0.000   0 0.155
JHXN47 17/12/2015 Call 11.500 4.250 4.250 0.000   0 4.250
JHXN57 17/12/2015 Put 11.500 0.185 0.185 0.000   0 0.185
JHXMD7 17/12/2015 Call 11.750 4.010 4.010 0.000   0 4.010
JHXME7 17/12/2015 Put 11.750 0.210 0.210 0.000   0 0.210
JHXMF7 17/12/2015 Call 12.000 3.775 3.775 0.000   0 3.775
JHXMG7 17/12/2015 Put 12.000 0.240 0.240 0.000   0 0.240
JHXUM7 17/12/2015 Call 12.010 3.645 3.645 0.000   103 3.645
JHXUL7 17/12/2015 Put 12.010 0.240 0.240 0.000   0 0.240
JHXMN7 17/12/2015 Call 12.250 3.550 3.550 0.000   0 3.550
JHXMO7 17/12/2015 Put 12.250 0.275 0.275 0.000   0 0.275
JHXUN7 17/12/2015 Call 12.260 3.435 3.435 0.000   0 3.435
JHXUO7 17/12/2015 Put 12.260 0.275 0.275 0.000   0 0.275
JHXN27 17/12/2015 Call 12.500 3.325 3.325 0.000   0 3.325
JHXN37 17/12/2015 Put 12.500 0.315 0.315 0.000   0 0.315
JHXMB7 17/12/2015 Call 12.750 3.105 3.105 0.000   0 3.105
JHXMC7 17/12/2015 Put 12.750 0.360 0.360 0.000   0 0.360
JHXML7 17/12/2015 Call 13.000 2.895 2.895 0.000   0 2.895
JHXMM7 17/12/2015 Put 13.000 0.415 0.415 0.000   0 0.415
JHXMV7 17/12/2015 Call 13.250 2.685 2.685 0.000   0 2.685
JHXMW7 17/12/2015 Put 13.250 0.465 0.465 0.000   0 0.465
JHXMT7 17/12/2015 Call 13.500 2.490 2.490 0.000   0 2.490
JHXMU7 17/12/2015 Put 13.500 0.535 0.535 0.000   0 0.535
JHXMZ7 17/12/2015 Call 13.750 2.295 2.295 0.000   0 2.295
JHXN17 17/12/2015 Put 13.750 0.600 0.600 0.000   0 0.600
JHXMJ7 17/12/2015 Call 14.000 2.115 2.115 0.000   0 2.115
JHXMK7 17/12/2015 Put 14.000 0.675 0.675 0.000   0 0.675
JHXMX7 17/12/2015 Call 14.250 1.945 1.945 0.000   0 1.945
JHXMY7 17/12/2015 Put 14.250 0.765 0.765 0.000   0 0.765
JHXMR7 17/12/2015 Call 14.500 1.775 1.775 0.000   0 1.775
JHXMS7 17/12/2015 Put 14.500 0.850 0.850 0.000   0 0.850
JHXN67 17/12/2015 Call 14.750 1.620 1.620 0.000   0 1.620
JHXN77 17/12/2015 Put 14.750 0.950 0.950 0.000   0 0.950
JHXNQ7 17/12/2015 Call 15.000 1.475 1.475 0.000   70 1.475
JHXNR7 17/12/2015 Put 15.000 1.060 1.060 0.000   0 1.060
JHXQO7 17/12/2015 Call 15.500 1.210 1.210 0.000   0 1.210
JHXQP7 17/12/2015 Put 15.500 1.295 1.295 0.000   0 1.295
JHXR17 17/12/2015 Call 16.000 0.970 0.970 0.000   0 0.970
JHXR27 17/12/2015 Put 16.000 1.560 1.560 0.000   0 1.560
JHXRI7 17/12/2015 Call 16.500 0.765 0.765 0.000   0 0.765
JHXRJ7 17/12/2015 Put 16.500 1.855 1.855 0.000   0 1.855
JHXRU7 17/12/2015 Call 17.000 0.595 0.595 0.000   0 0.595
JHXRV7 17/12/2015 Put 17.000 2.185 2.185 0.000   0 2.185
JHXS97 17/12/2015 Call 17.500 0.455 0.455 0.000   64 0.455
JHXSA7 17/12/2015 Put 17.500 2.545 2.545 0.000   0 2.545
JHXSN7 17/12/2015 Call 18.000 0.340 0.340 0.000   87 0.340
JHXSO7 17/12/2015 Put 18.000 2.935 2.935 0.000   0 2.935
JHXTW7 17/12/2015 Call 18.500 0.255 0.255 0.000   0 0.255
JHXTX7 17/12/2015 Put 18.500 3.350 3.350 0.000   0 3.350
JHXUF7 17/12/2015 Call 19.000 0.190 0.190 0.000   184 0.190
JHXUG7 17/12/2015 Put 19.000 3.790 3.790 0.000   0 3.790
JHXW17 17/12/2015 Call 19.500 0.155 0.155 0.155 83 83 0.155
JHXW27 17/12/2015 Put 19.500 4.250 4.250 0.000   0 4.250
JHXVK7 23/03/2016 Call 13.250 2.800 2.800 0.000   0 2.800
JHXVL7 23/03/2016 Put 13.250 0.620 0.620 0.000   0 0.620
JHXVE7 23/03/2016 Call 13.500 2.615 2.615 0.000   0 2.615
JHXVF7 23/03/2016 Put 13.500 0.690 0.690 0.000   0 0.690
JHXUV7 23/03/2016 Call 13.750 2.440 2.440 0.000   0 2.440
JHXUW7 23/03/2016 Put 13.750 0.765 0.765 0.000   0 0.765
JHXVG7 23/03/2016 Call 14.000 2.275 2.275 0.000   0 2.275
JHXVH7 23/03/2016 Put 14.000 0.855 0.855 0.000   0 0.855
JHXVC7 23/03/2016 Call 14.250 2.110 2.110 0.000   0 2.110
JHXVD7 23/03/2016 Put 14.250 0.940 0.940 0.000   0 0.940
JHXV67 23/03/2016 Call 14.500 1.960 1.960 0.000   0 1.960
JHXV77 23/03/2016 Put 14.500 1.035 1.035 0.000   0 1.035
JHXUP7 23/03/2016 Call 14.750 1.815 1.815 0.000   0 1.815
JHXUQ7 23/03/2016 Put 14.750 1.145 1.145 0.000   0 1.145
JHXVI7 23/03/2016 Call 15.000 1.675 1.675 0.000   0 1.675
JHXVJ7 23/03/2016 Put 15.000 1.250 1.250 0.000   0 1.250
JHXV47 23/03/2016 Call 15.500 1.420 1.420 0.000   0 1.420
JHXV57 23/03/2016 Put 15.500 1.495 1.495 0.000   0 1.495
JHXUX7 23/03/2016 Call 16.000 1.185 1.185 0.000   0 1.185
JHXUY7 23/03/2016 Put 16.000 1.755 1.755 0.000   0 1.755
JHXV27 23/03/2016 Call 16.500 0.980 0.980 0.000   0 0.980
JHXV37 23/03/2016 Put 16.500 2.045 2.045 0.000   0 2.045
JHXUZ7 23/03/2016 Call 17.000 0.805 0.805 0.000   0 0.805
JHXV17 23/03/2016 Put 17.000 2.370 2.370 0.000   0 2.370
JHXUR7 23/03/2016 Call 17.500 0.650 0.650 0.000   0 0.650
JHXUS7 23/03/2016 Put 17.500 2.710 2.710 0.000   0 2.710
JHXVA7 23/03/2016 Call 18.000 0.515 0.515 0.000   0 0.515
JHXVB7 23/03/2016 Put 18.000 3.080 3.080 0.000   0 3.080
JHXUT7 23/03/2016 Call 18.500 0.410 0.410 0.000   0 0.410
JHXUU7 23/03/2016 Put 18.500 3.475 3.475 0.000   0 3.475
JHXV87 23/03/2016 Call 19.000 0.320 0.320 0.000   0 0.320
JHXV97 23/03/2016 Put 19.000 3.890 3.890 0.000   0 3.890
JHXW37 23/03/2016 Call 19.500 0.240 0.240 0.000   0 0.240
JHXW47 23/03/2016 Put 19.500 4.325 4.325 0.000   0 4.325
JHXKM9 22/12/2016 Call 13.970 2.540 2.540 0.000   1 2.540
JHXKN9 22/12/2016 Put 13.970 1.490 1.490 0.000   0 1.490

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.