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 12.070 Up 0.040 12.060 12.220 12.230 12.240 12.020 1,450,477 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXIL7 30/10/2014 Call 9.600 2.475 2.475 0.000   0 2.475
JHXIM7 30/10/2014 Put 9.600 0.000 0.000 0.000   0 0.000
JHXIN7 30/10/2014 Call 9.850 2.230 2.230 0.000   0 2.230
JHXIO7 30/10/2014 Put 9.850 0.000 0.000 0.000   0 0.000
JHXGX7 30/10/2014 Call 10.090 1.995 1.995 0.000   0 1.995
JHXGY7 30/10/2014 Put 10.090 0.001 0.001 0.000   0 0.001
JHXF57 30/10/2014 Call 10.340 1.745 1.745 0.000   0 1.745
JHXF67 30/10/2014 Put 10.340 0.002 0.002 0.000   0 0.002
JHXEQ7 30/10/2014 Call 10.590 1.495 1.495 0.000   0 1.495
JHXER7 30/10/2014 Put 10.590 0.005 0.005 0.000   0 0.005
JHXEG7 30/10/2014 Call 10.830 1.260 1.260 0.000   0 1.260
JHXEH7 30/10/2014 Put 10.830 0.010 0.010 0.000   0 0.010
JHXCP7 30/10/2014 Call 11.080 1.010 1.010 0.000   0 1.010
JHXCQ7 30/10/2014 Put 11.080 0.020 0.020 0.000   0 0.020
JHXWW9 30/10/2014 Call 11.320 0.780 0.780 0.000   0 0.780
JHXWX9 30/10/2014 Put 11.320 0.035 0.035 0.000   0 0.035
JHXWK9 30/10/2014 Call 11.570 0.550 0.550 0.000   0 0.550
JHXWL9 30/10/2014 Put 11.570 0.060 0.060 0.000   1,011 0.060
JHXW69 30/10/2014 Call 11.820 0.355 0.355 0.000   0 0.355
JHXW79 30/10/2014 Put 11.820 0.110 0.110 0.000   876 0.110
JHXVP9 30/10/2014 Call 12.060 0.205 0.205 0.000   1,127 0.205
JHXVQ9 30/10/2014 Put 12.060 0.200 0.200 0.120 10 1,491 0.200
JHXVL9 30/10/2014 Call 12.310 0.100 0.100 0.090 50 298 0.100
JHXVM9 30/10/2014 Put 12.310 0.340 0.340 0.000   1,050 0.340
JHXWC9 30/10/2014 Call 12.560 0.045 0.045 0.000   1,104 0.045
JHXWD9 30/10/2014 Put 12.560 0.530 0.530 0.000   2,157 0.530
JHXW49 30/10/2014 Call 12.800 0.020 0.020 0.000   460 0.020
JHXW59 30/10/2014 Put 12.800 0.740 0.740 0.000   97 0.740
JHXVT9 30/10/2014 Call 13.050 0.006 0.006 0.000   458 0.006
JHXVU9 30/10/2014 Put 13.050 0.980 0.980 0.000   150 0.980
JHXVJ9 30/10/2014 Call 13.290 0.002 0.002 0.000   2,480 0.002
JHXVK9 30/10/2014 Put 13.290 1.220 1.220 0.000   300 1.220
JHXFQ7 30/10/2014 Call 13.300 0.002 0.002 0.000   0 0.002
JHXFR7 30/10/2014 Put 13.300 1.225 1.225 0.000   0 1.225
JHXVZ9 30/10/2014 Call 13.540 0.001 0.001 0.000   600 0.001
JHXW19 30/10/2014 Put 13.540 1.470 1.470 0.000   100 1.470
JHXVV9 30/10/2014 Call 13.790 0.000 0.000 0.000   50 0.000
JHXVW9 30/10/2014 Put 13.790 1.720 1.720 0.000   0 1.720
JHXVN9 30/10/2014 Call 14.030 0.000 0.000 0.000   0 0.000
JHXVO9 30/10/2014 Put 14.030 1.960 1.960 0.000   0 1.960
JHXWA9 30/10/2014 Call 14.280 0.000 0.000 0.000   24 0.000
JHXWB9 30/10/2014 Put 14.280 2.210 2.210 0.000   0 2.210
JHXW29 30/10/2014 Call 14.520 0.000 0.000 0.000   0 0.000
JHXW39 30/10/2014 Put 14.520 2.450 2.450 0.000   0 2.450
JHXVX9 30/10/2014 Call 14.770 0.000 0.000 0.000   100 0.000
JHXVY9 30/10/2014 Put 14.770 2.700 2.700 0.000   0 2.700
JHXW89 30/10/2014 Call 15.260 0.000 0.000 0.000   0 0.000
JHXW99 30/10/2014 Put 15.260 3.190 3.190 0.000   0 3.190
JHXVR9 30/10/2014 Call 15.760 0.000 0.000 0.000   0 0.000
JHXVS9 30/10/2014 Put 15.760 3.690 3.690 0.000   0 3.690
JHXWQ9 30/10/2014 Call 16.250 0.000 0.000 0.000   0 0.000
JHXWR9 30/10/2014 Put 16.250 4.180 4.180 0.000   0 4.180
JHXX19 30/10/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXX29 30/10/2014 Put 16.740 4.670 4.670 0.000   0 4.670
JHXWY9 30/10/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXWZ9 30/10/2014 Put 17.230 5.160 5.160 0.000   0 5.160
JHXXG9 30/10/2014 Call 17.720 0.000 0.000 0.000   0 0.000
JHXXH9 30/10/2014 Put 17.720 5.650 5.650 0.000   0 5.650
JHXIP7 27/11/2014 Call 9.600 2.515 2.515 0.000   0 2.515
JHXIQ7 27/11/2014 Put 9.600 0.035 0.035 0.000   0 0.035
JHXIR7 27/11/2014 Call 9.850 2.265 2.265 0.000   0 2.265
JHXIS7 27/11/2014 Put 9.850 0.035 0.035 0.000   0 0.035
JHXGZ7 27/11/2014 Call 10.090 2.030 2.030 0.000   0 2.030
JHXI17 27/11/2014 Put 10.090 0.040 0.040 0.000   0 0.040
JHXF77 27/11/2014 Call 10.340 1.790 1.790 0.000   0 1.790
JHXF87 27/11/2014 Put 10.340 0.045 0.045 0.000   20 0.045
JHXES7 27/11/2014 Call 10.590 1.555 1.555 0.000   0 1.555
JHXET7 27/11/2014 Put 10.590 0.060 0.060 0.000   0 0.060
JHXEI7 27/11/2014 Call 10.830 1.335 1.335 0.000   0 1.335
JHXEJ7 27/11/2014 Put 10.830 0.080 0.080 0.080 70 70 0.080
JHXCR7 27/11/2014 Call 11.080 1.120 1.120 0.000   0 1.120
JHXCS7 27/11/2014 Put 11.080 0.115 0.115 0.110 70 70 0.115
JHXC27 27/11/2014 Call 11.320 0.925 0.925 0.000   0 0.925
JHXC37 27/11/2014 Put 11.320 0.160 0.160 0.155 90 90 0.160
JHXZV9 27/11/2014 Call 11.570 0.735 0.735 0.000   332 0.735
JHXZW9 27/11/2014 Put 11.570 0.220 0.220 0.000   120 0.220
JHXZP9 27/11/2014 Call 11.820 0.570 0.570 0.000   85 0.570
JHXZQ9 27/11/2014 Put 11.820 0.300 0.300 0.000   30 0.300
JHXYI9 27/11/2014 Call 12.060 0.430 0.430 0.000   53 0.430
JHXYJ9 27/11/2014 Put 12.060 0.400 0.400 0.000   294 0.400
JHXYG9 27/11/2014 Call 12.310 0.315 0.315 0.000   1,000 0.315
JHXYH9 27/11/2014 Put 12.310 0.530 0.530 0.000   150 0.530
JHXY29 27/11/2014 Call 12.560 0.220 0.220 0.000   125 0.220
JHXY39 27/11/2014 Put 12.560 0.690 0.690 0.000   1,118 0.690
JHXXW9 27/11/2014 Call 12.800 0.155 0.155 0.000   22 0.155
JHXXY9 27/11/2014 Put 12.800 0.860 0.860 0.000   0 0.860
JHXXO9 27/11/2014 Call 13.050 0.105 0.105 0.000   0 0.105
JHXXP9 27/11/2014 Put 13.050 1.060 1.060 0.000   545 1.060
JHXYA9 27/11/2014 Call 13.290 0.070 0.070 0.000   33 0.070
JHXYB9 27/11/2014 Put 13.290 1.265 1.265 0.000   80 1.265
JHXJJ7 27/11/2014 Call 13.300 0.070 0.070 0.000   0 0.070
JHXJI7 27/11/2014 Put 13.300 1.265 1.265 0.000   96 1.265
JHXXQ9 27/11/2014 Call 13.540 0.050 0.050 0.000   0 0.050
JHXXR9 27/11/2014 Put 13.540 1.495 1.495 0.000   300 1.495
JHXXZ9 27/11/2014 Call 13.790 0.035 0.035 0.000   100 0.035
JHXY19 27/11/2014 Put 13.790 1.730 1.730 0.000   3 1.730
JHXXM9 27/11/2014 Call 14.030 0.025 0.025 0.000   100 0.025
JHXXN9 27/11/2014 Put 14.030 1.965 1.965 0.000   0 1.965
JHXY89 27/11/2014 Call 14.280 0.015 0.015 0.000   36 0.015
JHXY99 27/11/2014 Put 14.280 2.210 2.210 0.000   0 2.210
JHXY69 27/11/2014 Call 14.520 0.015 0.015 0.000   6 0.015
JHXY79 27/11/2014 Put 14.520 2.450 2.450 0.000   0 2.450
JHXXU9 27/11/2014 Call 14.770 0.009 0.009 0.000   0 0.009
JHXXV9 27/11/2014 Put 14.770 2.700 2.700 0.000   0 2.700
JHXYE9 27/11/2014 Call 15.260 0.004 0.004 0.000   0 0.004
JHXYF9 27/11/2014 Put 15.260 3.190 3.190 0.000   0 3.190
JHXXS9 27/11/2014 Call 15.760 0.002 0.002 0.000   52 0.002
JHXXT9 27/11/2014 Put 15.760 3.690 3.690 0.000   0 3.690
JHXYC9 27/11/2014 Call 16.250 0.001 0.001 0.000   0 0.001
JHXYD9 27/11/2014 Put 16.250 4.180 4.180 0.000   0 4.180
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXXL9 27/11/2014 Put 16.740 4.670 4.670 0.000   0 4.670
JHXY49 27/11/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXY59 27/11/2014 Put 17.230 5.160 5.160 0.000   0 5.160
JHXUH9 18/12/2014 Call 0.010 11.995 11.995 0.000   10,464 11.995
JHXJ67 18/12/2014 Call 9.600 2.540 2.540 0.000   0 2.540
JHXJ77 18/12/2014 Put 9.600 0.030 0.030 0.000   0 0.030
JHXIT7 18/12/2014 Call 9.840 2.300 2.300 0.000   0 2.300
JHXIU7 18/12/2014 Put 9.840 0.045 0.045 0.000   0 0.045
JHXI47 18/12/2014 Call 10.070 2.075 2.075 0.000   0 2.075
JHXI57 18/12/2014 Put 10.070 0.055 0.055 0.000   100 0.055
JHXE68 18/12/2014 Call 10.300 1.855 1.855 0.000   0 1.855
JHXE78 18/12/2014 Put 10.300 0.075 0.075 0.000   30 0.075
JHXF97 18/12/2014 Call 10.540 1.635 1.635 0.000   0 1.635
JHXFF7 18/12/2014 Put 10.540 0.100 0.100 0.000   0 0.100
JHXGZ8 18/12/2014 Call 10.770 1.430 1.430 0.000   0 1.430
JHXI18 18/12/2014 Put 10.770 0.135 0.135 0.000   0 0.135
JHXKC9 18/12/2014 Call 11.010 1.230 1.230 0.000   0 1.230
JHXKD9 18/12/2014 Put 11.010 0.180 0.180 0.000   0 0.180
JHXNR8 18/12/2014 Call 11.240 1.050 1.050 0.000   100 1.050
JHXNS8 18/12/2014 Put 11.240 0.235 0.235 0.000   334 0.235
JHXK69 18/12/2014 Call 11.480 0.870 0.870 0.000   0 0.870
JHXK79 18/12/2014 Put 11.480 0.305 0.305 0.000   66 0.305
JHXRO8 18/12/2014 Call 11.710 0.715 0.715 0.000   0 0.715
JHXRP8 18/12/2014 Put 11.710 0.390 0.390 0.000   0 0.390
JHXKE9 18/12/2014 Call 11.940 0.580 0.580 0.000   0 0.580
JHXKF9 18/12/2014 Put 11.940 0.490 0.490 0.000   0 0.490
JHXV68 18/12/2014 Call 12.180 0.455 0.455 0.000   97 0.455
JHXV78 18/12/2014 Put 12.180 0.610 0.610 0.000   15 0.610
JHXK89 18/12/2014 Call 12.420 0.350 0.350 0.000   0 0.350
JHXK99 18/12/2014 Put 12.420 0.750 0.750 0.000   0 0.750
JHXF69 18/12/2014 Call 12.640 0.270 0.270 0.000   49 0.270
JHXF79 18/12/2014 Put 12.640 0.895 0.895 0.000   0 0.895
JHXKG9 18/12/2014 Call 12.870 0.205 0.205 0.000   320 0.205
JHXKH9 18/12/2014 Put 12.870 1.060 1.060 0.000   80 1.060
JHXF89 18/12/2014 Call 13.120 0.145 0.145 0.000   410 0.145
JHXF99 18/12/2014 Put 13.120 1.250 1.250 0.000   117 1.250
JHXKA9 18/12/2014 Call 13.340 0.110 0.110 0.000   10 0.110
JHXKB9 18/12/2014 Put 13.340 1.435 1.435 0.000   0 1.435
JHXF49 18/12/2014 Call 13.580 0.080 0.080 0.000   84 0.080
JHXF59 18/12/2014 Put 13.580 1.640 1.640 0.000   100 1.640
JHXL19 18/12/2014 Call 13.820 0.055 0.055 0.000   1,500 0.055
JHXL29 18/12/2014 Put 13.820 1.860 1.860 0.000   50 1.860
JHXJF9 18/12/2014 Call 14.050 0.045 0.045 0.000   331 0.045
JHXJG9 18/12/2014 Put 14.050 2.075 2.075 0.000   100 2.075
JHXMH9 18/12/2014 Call 14.520 0.025 0.025 0.000   30 0.025
JHXMI9 18/12/2014 Put 14.520 2.530 2.530 0.000   0 2.530
JHXN49 18/12/2014 Call 14.990 0.015 0.015 0.000   21 0.015
JHXN59 18/12/2014 Put 14.990 2.990 2.990 0.000   0 2.990
JHXC87 18/12/2014 Call 15.010 0.015 0.015 0.000   0 0.015
JHXC97 18/12/2014 Put 15.010 3.010 3.010 0.000   80 3.010
JHXN69 18/12/2014 Call 15.460 0.008 0.008 0.000   175 0.008
JHXN79 18/12/2014 Put 15.460 3.455 3.455 0.000   50 3.455
JHXQK9 18/12/2014 Call 15.920 0.005 0.005 0.000   46 0.005
JHXQL9 18/12/2014 Put 15.920 3.910 3.910 0.000   50 3.910
JHXTE9 18/12/2014 Call 16.400 0.003 0.003 0.000   30 0.003
JHXTF9 18/12/2014 Put 16.400 4.385 4.385 0.000   0 4.385
JHXTG9 18/12/2014 Call 16.870 0.001 0.001 0.000   244 0.001
JHXTH9 18/12/2014 Put 16.870 4.855 4.855 0.000   0 4.855
JHXTI9 18/12/2014 Call 17.330 0.001 0.001 0.000   69 0.001
JHXTJ9 18/12/2014 Put 17.330 5.310 5.310 0.000   0 5.310
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.000
JHXU89 18/12/2014 Put 17.800 5.780 5.780 0.000   0 5.780
JHXJ87 29/01/2015 Call 9.500 2.640 2.640 0.000   0 2.640
JHXJ97 29/01/2015 Put 9.500 0.050 0.050 0.000   0 0.050
JHXIV7 29/01/2015 Call 9.750 2.405 2.405 0.000   0 2.405
JHXIW7 29/01/2015 Put 9.750 0.070 0.070 0.000   0 0.070
JHXI67 29/01/2015 Call 10.000 2.170 2.170 0.000   0 2.170
JHXI77 29/01/2015 Put 10.000 0.090 0.090 0.000   0 0.090
JHXFG7 29/01/2015 Call 10.250 1.940 1.940 0.000   0 1.940
JHXFH7 29/01/2015 Put 10.250 0.120 0.120 0.000   0 0.120
JHXEU7 29/01/2015 Call 10.500 1.720 1.720 0.000   0 1.720
JHXEV7 29/01/2015 Put 10.500 0.160 0.160 0.000   0 0.160
JHXEK7 29/01/2015 Call 10.750 1.515 1.515 0.000   0 1.515
JHXEL7 29/01/2015 Put 10.750 0.205 0.205 0.000   0 0.205
JHXCX7 29/01/2015 Call 11.000 1.320 1.320 0.000   10 1.320
JHXCY7 29/01/2015 Put 11.000 0.260 0.260 0.000   31 0.260
JHXC47 29/01/2015 Call 11.250 1.140 1.140 0.000   0 1.140
JHXC57 29/01/2015 Put 11.250 0.330 0.330 0.320 33 33 0.330
JHXBT7 29/01/2015 Call 11.500 0.970 0.970 0.000   0 0.970
JHXBU7 29/01/2015 Put 11.500 0.415 0.415 0.000   0 0.415
JHXBI7 29/01/2015 Call 11.750 0.820 0.820 0.000   0 0.820
JHXBJ7 29/01/2015 Put 11.750 0.515 0.515 0.000   0 0.515
JHXB57 29/01/2015 Call 12.000 0.675 0.675 0.000   1,670 0.675
JHXB67 29/01/2015 Put 12.000 0.630 0.630 0.000   0 0.630
JHXB97 29/01/2015 Call 12.250 0.555 0.555 0.000   36 0.555
JHXBF7 29/01/2015 Put 12.250 0.760 0.760 0.000   0 0.760
JHXBP7 29/01/2015 Call 12.500 0.445 0.445 0.000   0 0.445
JHXBQ7 29/01/2015 Put 12.500 0.905 0.905 0.000   0 0.905
JHXBK7 29/01/2015 Call 12.750 0.355 0.355 0.000   0 0.355
JHXBL7 29/01/2015 Put 12.750 1.070 1.070 0.000   0 1.070
JHXB37 29/01/2015 Call 13.000 0.275 0.275 0.000   0 0.275
JHXB47 29/01/2015 Put 13.000 1.245 1.245 0.000   0 1.245
JHXBG7 29/01/2015 Call 13.250 0.210 0.210 0.000   510 0.210
JHXBH7 29/01/2015 Put 13.250 1.435 1.435 0.000   0 1.435
JHXBV7 29/01/2015 Call 13.500 0.160 0.160 0.000   0 0.160
JHXBW7 29/01/2015 Put 13.500 1.635 1.635 0.000   0 1.635
JHXB77 29/01/2015 Call 13.750 0.120 0.120 0.000   351 0.120
JHXB87 29/01/2015 Put 13.750 1.845 1.845 0.000   0 1.845
JHXBX7 29/01/2015 Call 14.000 0.090 0.090 0.000   0 0.090
JHXBY7 29/01/2015 Put 14.000 2.065 2.065 0.000   0 2.065
JHXBR7 29/01/2015 Call 14.250 0.065 0.065 0.000   200 0.065
JHXBS7 29/01/2015 Put 14.250 2.295 2.295 0.000   0 2.295
JHXBM7 29/01/2015 Call 14.500 0.050 0.050 0.000   0 0.050
JHXBO7 29/01/2015 Put 14.500 2.530 2.530 0.000   0 2.530
JHXB17 29/01/2015 Call 14.750 0.040 0.040 0.000   0 0.040
JHXB27 29/01/2015 Put 14.750 2.765 2.765 0.000   0 2.765
JHXBZ7 29/01/2015 Call 15.000 0.030 0.030 0.000   0 0.030
JHXC17 29/01/2015 Put 15.000 3.010 3.010 0.000   0 3.010
JHXCF7 29/01/2015 Call 15.500 0.020 0.020 0.000   0 0.020
JHXCG7 29/01/2015 Put 15.500 3.500 3.500 0.000   0 3.500
JHXCH7 29/01/2015 Call 16.000 0.015 0.015 0.000   0 0.015
JHXCI7 29/01/2015 Put 16.000 3.995 3.995 0.000   0 3.995
JHXCJ7 29/01/2015 Call 16.500 0.007 0.007 0.000   62 0.007
JHXCK7 29/01/2015 Put 16.500 4.485 4.485 0.000   0 4.485
JHXJA7 26/02/2015 Call 9.500 2.665 2.665 0.000   0 2.665
JHXJB7 26/02/2015 Put 9.500 0.090 0.090 0.000   0 0.090
JHXIX7 26/02/2015 Call 9.750 2.435 2.435 0.000   0 2.435
JHXIY7 26/02/2015 Put 9.750 0.115 0.115 0.000   0 0.115
JHXI87 26/02/2015 Call 10.000 2.205 2.205 0.000   0 2.205
JHXI97 26/02/2015 Put 10.000 0.135 0.135 0.000   0 0.135
JHXFI7 26/02/2015 Call 10.250 1.985 1.985 0.000   0 1.985
JHXFJ7 26/02/2015 Put 10.250 0.170 0.170 0.000   0 0.170
JHXEW7 26/02/2015 Call 10.500 1.770 1.770 0.000   0 1.770
JHXEX7 26/02/2015 Put 10.500 0.210 0.210 0.000   0 0.210
JHXEM7 26/02/2015 Call 10.750 1.575 1.575 0.000   0 1.575
JHXEN7 26/02/2015 Put 10.750 0.265 0.265 0.000   0 0.265
JHXD47 26/02/2015 Call 11.000 1.390 1.390 0.000   0 1.390
JHXD57 26/02/2015 Put 11.000 0.335 0.335 0.000   0 0.335
JHXDQ7 26/02/2015 Call 11.250 1.215 1.215 0.000   0 1.215
JHXDR7 26/02/2015 Put 11.250 0.410 0.410 0.000   0 0.410
JHXDW7 26/02/2015 Call 11.500 1.060 1.060 0.000   0 1.060
JHXDX7 26/02/2015 Put 11.500 0.500 0.500 0.000   24 0.500
JHXE57 26/02/2015 Call 11.750 0.910 0.910 0.000   0 0.910
JHXE67 26/02/2015 Put 11.750 0.605 0.605 0.000   110 0.605
JHXD27 26/02/2015 Call 12.000 0.775 0.775 0.000   0 0.775
JHXD37 26/02/2015 Put 12.000 0.715 0.715 0.000   15 0.715
JHXDO7 26/02/2015 Call 12.250 0.655 0.655 0.000   0 0.655
JHXDP7 26/02/2015 Put 12.250 0.845 0.845 0.000   1 0.845
JHXDY7 26/02/2015 Call 12.500 0.545 0.545 0.000   0 0.545
JHXDZ7 26/02/2015 Put 12.500 0.985 0.985 0.000   0 0.985
JHXD67 26/02/2015 Call 12.750 0.445 0.445 0.000   0 0.445
JHXD77 26/02/2015 Put 12.750 1.140 1.140 0.000   78 1.140
JHXDM7 26/02/2015 Call 13.000 0.360 0.360 0.000   0 0.360
JHXDN7 26/02/2015 Put 13.000 1.305 1.305 0.000   64 1.305
JHXDS7 26/02/2015 Call 13.250 0.285 0.285 0.000   0 0.285
JHXDT7 26/02/2015 Put 13.250 1.485 1.485 0.000   0 1.485
JHXE17 26/02/2015 Call 13.500 0.220 0.220 0.000   0 0.220
JHXE27 26/02/2015 Put 13.500 1.675 1.675 0.000   0 1.675
JHXD87 26/02/2015 Call 13.750 0.170 0.170 0.000   0 0.170
JHXD97 26/02/2015 Put 13.750 1.875 1.875 0.000   0 1.875
JHXDK7 26/02/2015 Call 14.000 0.130 0.130 0.000   0 0.130
JHXDL7 26/02/2015 Put 14.000 2.090 2.090 0.000   0 2.090
JHXDU7 26/02/2015 Call 14.250 0.095 0.095 0.000   0 0.095
JHXDV7 26/02/2015 Put 14.250 2.310 2.310 0.000   0 2.310
JHXE37 26/02/2015 Call 14.500 0.070 0.070 0.000   0 0.070
JHXE47 26/02/2015 Put 14.500 2.535 2.535 0.000   0 2.535
JHXE97 26/02/2015 Call 14.750 0.050 0.050 0.000   0 0.050
JHXEF7 26/02/2015 Put 14.750 2.765 2.765 0.000   0 2.765
JHXJC7 26/03/2015 Call 9.600 2.610 2.610 0.000   0 2.610
JHXJD7 26/03/2015 Put 9.600 0.110 0.110 0.000   0 0.110
JHXIZ7 26/03/2015 Call 9.840 2.400 2.400 0.000   0 2.400
JHXJ17 26/03/2015 Put 9.840 0.140 0.140 0.000   0 0.140
JHXIF7 26/03/2015 Call 10.070 2.200 2.200 0.000   0 2.200
JHXIG7 26/03/2015 Put 10.070 0.170 0.170 0.000   0 0.170
JHXFM7 26/03/2015 Call 10.300 2.000 2.000 0.000   0 2.000
JHXFN7 26/03/2015 Put 10.300 0.210 0.210 0.000   0 0.210
JHXFK7 26/03/2015 Call 10.540 1.805 1.805 0.000   0 1.805
JHXFL7 26/03/2015 Put 10.540 0.260 0.260 0.000   0 0.260
JHXSB8 26/03/2015 Call 10.770 1.625 1.625 0.000   0 1.625
JHXSC8 26/03/2015 Put 10.770 0.315 0.315 0.000   0 0.315
JHXE77 26/03/2015 Call 11.010 1.455 1.455 0.000   0 1.455
JHXE87 26/03/2015 Put 11.010 0.385 0.385 0.000   0 0.385
JHXSJ8 26/03/2015 Call 11.240 1.300 1.300 0.000   0 1.300
JHXSK8 26/03/2015 Put 11.240 0.460 0.460 0.000   0 0.460
JHXV39 26/03/2015 Call 11.480 1.150 1.150 0.000   0 1.150
JHXV49 26/03/2015 Put 11.480 0.550 0.550 0.000   2 0.550
JHXU58 26/03/2015 Call 11.710 1.015 1.015 0.000   0 1.015
JHXU68 26/03/2015 Put 11.710 0.650 0.650 0.000   0 0.650
JHXUY9 26/03/2015 Call 11.940 0.885 0.885 0.000   0 0.885
JHXUZ9 26/03/2015 Put 11.940 0.755 0.755 0.000   0 0.755
JHXV88 26/03/2015 Call 12.180 0.770 0.770 0.000   97 0.770
JHXV98 26/03/2015 Put 12.180 0.875 0.875 0.000   0 0.875
JHXUI9 26/03/2015 Call 12.420 0.655 0.655 0.000   70 0.655
JHXUJ9 26/03/2015 Put 12.420 1.005 1.005 0.000   4,795 1.005
JHXFH9 26/03/2015 Call 12.640 0.570 0.570 0.000   0 0.570
JHXFI9 26/03/2015 Put 12.640 1.135 1.135 0.000   0 1.135
JHXUQ9 26/03/2015 Call 12.870 0.485 0.485 0.000   0 0.485
JHXUR9 26/03/2015 Put 12.870 1.280 1.280 0.000   0 1.280
JHXFF9 26/03/2015 Call 13.120 0.405 0.405 0.000   100 0.405
JHXFG9 26/03/2015 Put 13.120 1.445 1.445 0.000   0 1.445
JHXUU9 26/03/2015 Call 13.340 0.345 0.345 0.000   0 0.345
JHXUV9 26/03/2015 Put 13.340 1.605 1.605 0.000   0 1.605
JHXFJ9 26/03/2015 Call 13.580 0.285 0.285 0.315 191 4,986 0.285
JHXFK9 26/03/2015 Put 13.580 1.785 1.785 0.000   0 1.785
JHXUM9 26/03/2015 Call 13.820 0.240 0.240 0.000   0 0.240
JHXUN9 26/03/2015 Put 13.820 1.980 1.980 0.000   0 1.980
JHXJH9 26/03/2015 Call 14.050 0.195 0.195 0.225 147 147 0.195
JHXJI9 26/03/2015 Put 14.050 2.170 2.170 0.000   0 2.170
JHXUK9 26/03/2015 Call 14.520 0.125 0.125 0.000   20 0.125
JHXUL9 26/03/2015 Put 14.520 2.590 2.590 0.000   0 2.590
JHXLP9 26/03/2015 Call 14.990 0.080 0.080 0.000   0 0.080
JHXLQ9 26/03/2015 Put 14.990 3.030 3.030 0.000   0 3.030
JHXUS9 26/03/2015 Call 15.460 0.055 0.055 0.000   0 0.055
JHXUT9 26/03/2015 Put 15.460 3.480 3.480 0.000   0 3.480
JHXN89 26/03/2015 Call 15.920 0.035 0.035 0.000   0 0.035
JHXN99 26/03/2015 Put 15.920 3.930 3.930 0.000   0 3.930
JHXUO9 26/03/2015 Call 16.400 0.025 0.025 0.000   100 0.025
JHXUP9 26/03/2015 Put 16.400 4.405 4.405 0.000   0 4.405
JHXR19 26/03/2015 Call 16.870 0.020 0.020 0.000   100 0.020
JHXR29 26/03/2015 Put 16.870 4.870 4.870 0.000   0 4.870
JHXUW9 26/03/2015 Call 17.330 0.015 0.015 0.000   100 0.015
JHXUX9 26/03/2015 Put 17.330 5.325 5.325 0.000   0 5.325
JHXXI9 26/03/2015 Call 17.800 0.010 0.010 0.000   100 0.010
JHXXJ9 26/03/2015 Put 17.800 5.795 5.795 0.000   0 5.795
JHXJE7 25/06/2015 Call 9.500 2.730 2.730 0.000   0 2.730
JHXJF7 25/06/2015 Put 9.500 0.245 0.245 0.000   0 0.245
JHXJ27 25/06/2015 Call 9.750 2.515 2.515 0.000   0 2.515
JHXJ37 25/06/2015 Put 9.750 0.295 0.295 0.000   0 0.295
JHXIH7 25/06/2015 Call 10.000 2.310 2.310 0.000   0 2.310
JHXII7 25/06/2015 Put 10.000 0.350 0.350 0.000   0 0.350
JHXFO7 25/06/2015 Call 10.250 2.110 2.110 0.000   0 2.110
JHXFP7 25/06/2015 Put 10.250 0.415 0.415 0.000   0 0.415
JHXEY7 25/06/2015 Call 10.500 1.925 1.925 0.000   0 1.925
JHXEZ7 25/06/2015 Put 10.500 0.485 0.485 0.000   0 0.485
JHXEO7 25/06/2015 Call 10.750 1.740 1.740 0.000   0 1.740
JHXEP7 25/06/2015 Put 10.750 0.575 0.575 0.000   0 0.575
JHXCZ7 25/06/2015 Call 11.000 1.575 1.575 0.000   0 1.575
JHXD17 25/06/2015 Put 11.000 0.665 0.665 0.000   0 0.665
JHXC67 25/06/2015 Call 11.250 1.420 1.420 0.000   0 1.420
JHXC77 25/06/2015 Put 11.250 0.770 0.770 0.000   0 0.770
JHXZX9 25/06/2015 Call 11.500 1.280 1.280 0.000   0 1.280
JHXZY9 25/06/2015 Put 11.500 0.880 0.880 0.000   0 0.880
JHXZR9 25/06/2015 Call 11.750 1.155 1.155 0.000   0 1.155
JHXZS9 25/06/2015 Put 11.750 1.005 1.005 0.000   0 1.005
JHXZD9 25/06/2015 Call 12.000 1.045 1.045 0.000   10 1.045
JHXZE9 25/06/2015 Put 12.000 1.125 1.125 1.145 100 100 1.125
JHXWI9 25/06/2015 Call 12.250 0.940 0.940 0.000   0 0.940
JHXWJ9 25/06/2015 Put 12.250 1.265 1.265 1.275 100 100 1.265
JHXZ39 25/06/2015 Call 12.500 0.840 0.840 0.000   0 0.840
JHXZ49 25/06/2015 Put 12.500 1.400 1.400 0.000   0 1.400
JHXZ79 25/06/2015 Call 12.750 0.750 0.750 0.000   0 0.750
JHXZ89 25/06/2015 Put 12.750 1.555 1.555 0.000   0 1.555
JHXYX9 25/06/2015 Call 13.000 0.660 0.660 0.000   20 0.660
JHXYZ9 25/06/2015 Put 13.000 1.705 1.705 0.000   0 1.705
JHXWE9 25/06/2015 Call 13.250 0.575 0.575 0.585 100 100 0.575
JHXWF9 25/06/2015 Put 13.250 1.870 1.870 0.000   3 1.870
JHXYP9 25/06/2015 Call 13.500 0.500 0.500 0.510 100 200 0.500
JHXYQ9 25/06/2015 Put 13.500 2.040 2.040 0.000   0 2.040
JHXZ59 25/06/2015 Call 13.750 0.435 0.435 0.425 200 200 0.435
JHXZ69 25/06/2015 Put 13.750 2.220 2.220 0.000   100 2.220
JHXYT9 25/06/2015 Call 14.000 0.380 0.380 0.000   0 0.380
JHXYU9 25/06/2015 Put 14.000 2.415 2.415 0.000   200 2.415
JHXYL9 25/06/2015 Call 14.250 0.325 0.325 0.000   0 0.325
JHXYM9 25/06/2015 Put 14.250 2.610 2.610 0.000   0 2.610
JHXYR9 25/06/2015 Call 14.500 0.285 0.285 0.305 100 100 0.285
JHXYS9 25/06/2015 Put 14.500 2.825 2.825 0.000   100 2.825
JHXZ19 25/06/2015 Call 14.750 0.245 0.245 0.250 100 200 0.245
JHXZ29 25/06/2015 Put 14.750 3.050 3.050 0.000   0 3.050
JHXYV9 25/06/2015 Call 15.000 0.210 0.210 0.215 100 200 0.210
JHXYW9 25/06/2015 Put 15.000 3.280 3.280 0.000   0 3.280
JHXYN9 25/06/2015 Call 15.500 0.150 0.150 0.000   0 0.150
JHXYO9 25/06/2015 Put 15.500 3.755 3.755 0.000   0 3.755
JHXWG9 25/06/2015 Call 16.000 0.105 0.105 0.000   0 0.105
JHXWH9 25/06/2015 Put 16.000 4.230 4.230 0.000   0 4.230
JHXZ99 25/06/2015 Call 16.500 0.075 0.075 0.000   0 0.075
JHXZA9 25/06/2015 Put 16.500 4.700 4.700 0.000   0 4.700
JHXZF9 25/06/2015 Call 17.000 0.055 0.055 0.000   100 0.055
JHXZG9 25/06/2015 Put 17.000 5.175 5.175 0.000   0 5.175
JHXJG7 24/09/2015 Call 9.500 2.855 2.855 0.000   0 2.855
JHXJH7 24/09/2015 Put 9.500 0.350 0.350 0.000   0 0.350
JHXJ47 24/09/2015 Call 9.750 2.650 2.650 0.000   0 2.650
JHXJ57 24/09/2015 Put 9.750 0.400 0.400 0.000   0 0.400
JHXIJ7 24/09/2015 Call 10.000 2.450 2.450 0.000   0 2.450
JHXIK7 24/09/2015 Put 10.000 0.470 0.470 0.000   0 0.470
JHXI27 24/09/2015 Call 10.250 2.250 2.250 0.000   0 2.250
JHXI37 24/09/2015 Put 10.250 0.540 0.540 0.000   0 0.540
JHXFS7 24/09/2015 Call 10.500 2.070 2.070 0.000   0 2.070
JHXFT7 24/09/2015 Put 10.500 0.620 0.620 0.000   20 0.620
JHXGT7 24/09/2015 Call 10.750 1.895 1.895 0.000   0 1.895
JHXGU7 24/09/2015 Put 10.750 0.710 0.710 0.000   0 0.710
JHXG97 24/09/2015 Call 11.000 1.735 1.735 0.000   0 1.735
JHXGK7 24/09/2015 Put 11.000 0.805 0.805 0.000   0 0.805
JHXG57 24/09/2015 Call 11.250 1.590 1.590 0.000   100 1.590
JHXG67 24/09/2015 Put 11.250 0.910 0.910 0.000   0 0.910
JHXFU7 24/09/2015 Call 11.500 1.440 1.440 0.000   0 1.440
JHXFV7 24/09/2015 Put 11.500 1.010 1.010 0.000   0 1.010
JHXGV7 24/09/2015 Call 11.750 1.310 1.310 0.000   0 1.310
JHXGW7 24/09/2015 Put 11.750 1.125 1.125 0.000   0 1.125
JHXGN7 24/09/2015 Call 12.000 1.180 1.180 0.000   0 1.180
JHXGO7 24/09/2015 Put 12.000 1.245 1.245 0.000   0 1.245
JHXFY7 24/09/2015 Call 12.250 1.060 1.060 0.000   0 1.060
JHXFZ7 24/09/2015 Put 12.250 1.370 1.370 0.000   0 1.370
JHXGP7 24/09/2015 Call 12.500 0.950 0.950 0.000   0 0.950
JHXGQ7 24/09/2015 Put 12.500 1.510 1.510 0.000   0 1.510
JHXGL7 24/09/2015 Call 12.750 0.845 0.845 0.850 100 100 0.845
JHXGM7 24/09/2015 Put 12.750 1.660 1.660 0.000   0 1.660
JHXFW7 24/09/2015 Call 13.000 0.750 0.750 0.000   0 0.750
JHXFX7 24/09/2015 Put 13.000 1.825 1.825 0.000   0 1.825
JHXG17 24/09/2015 Call 13.250 0.645 0.645 0.000   0 0.645
JHXG27 24/09/2015 Put 13.250 1.995 1.995 0.000   0 1.995
JHXGR7 24/09/2015 Call 13.500 0.550 0.550 0.000   0 0.550
JHXGS7 24/09/2015 Put 13.500 2.180 2.180 0.000   0 2.180
JHXG37 24/09/2015 Call 13.750 0.475 0.475 0.000   0 0.475
JHXG47 24/09/2015 Put 13.750 2.355 2.355 0.000   0 2.355
JHXG77 24/09/2015 Call 14.000 0.440 0.440 0.000   0 0.440
JHXG87 24/09/2015 Put 14.000 2.505 2.505 0.000   0 2.505
JHXKM9 22/12/2016 Call 13.970 0.885 0.885 0.000   1 0.885
JHXKN9 22/12/2016 Put 13.970 3.355 3.355 0.000   0 3.355

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.