Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
JHX 13.165 Down -0.025 13.160 13.170 13.350 13.425 13.130 1,165,911 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 3.735 3.735 0.000   0 3.715
JHXJ97 29/01/2015 Put 9.500 0.020 0.020 0.000   0 0.010
JHXIV7 29/01/2015 Call 9.750 3.490 3.490 0.000   0 3.470
JHXIW7 29/01/2015 Put 9.750 0.030 0.030 0.000   0 0.015
JHXI67 29/01/2015 Call 10.000 3.240 3.240 0.000   0 3.220
JHXI77 29/01/2015 Put 10.000 0.030 0.030 0.000   0 0.020
JHXFG7 29/01/2015 Call 10.250 2.990 2.990 0.000   0 2.970
JHXFH7 29/01/2015 Put 10.250 0.035 0.035 0.000   0 0.025
JHXEU7 29/01/2015 Call 10.500 2.745 2.745 0.000   0 2.725
JHXEV7 29/01/2015 Put 10.500 0.035 0.035 0.000   20 0.025
JHXEK7 29/01/2015 Call 10.750 2.500 2.500 0.000   0 2.475
JHXEL7 29/01/2015 Put 10.750 0.040 0.040 0.000   0 0.025
JHXCX7 29/01/2015 Call 11.000 2.095 2.315 0.000   0 2.230
JHXCY7 29/01/2015 Put 11.000 0.040 0.040 0.000   31 0.030
JHXC47 29/01/2015 Call 11.250 1.855 2.075 0.000   0 1.985
JHXC57 29/01/2015 Put 11.250 0.040 0.040 0.000   53 0.030
JHXBT7 29/01/2015 Call 11.500 1.635 1.815 0.000   0 1.745
JHXBU7 29/01/2015 Put 11.500 0.000 0.060 0.000   2,120 0.035
JHXBI7 29/01/2015 Call 11.750 1.395 1.575 0.000   0 1.510
JHXBJ7 29/01/2015 Put 11.750 0.010 0.070 0.000   1,100 0.045
JHXB57 29/01/2015 Call 12.000 1.185 1.325 0.000   1,670 1.280
JHXB67 29/01/2015 Put 12.000 0.030 0.090 0.000   484 0.060
JHXB97 29/01/2015 Call 12.250 0.965 1.105 0.000 426 596 1.060
JHXBF7 29/01/2015 Put 12.250 0.065 0.115 0.000   120 0.085
JHXBP7 29/01/2015 Call 12.500 0.760 0.890 0.000   275 0.850
JHXBQ7 29/01/2015 Put 12.500 0.105 0.155 0.000   2,233 0.120
JHXBK7 29/01/2015 Call 12.750 0.580 0.675 0.000   1,065 0.655
JHXBL7 29/01/2015 Put 12.750 0.155 0.215 0.140 92 1,623 0.175
JHXB37 29/01/2015 Call 13.000 0.410 0.505 0.475 15 2,373 0.485
JHXB47 29/01/2015 Put 13.000 0.255 0.295 0.280 108 200 0.250
JHXBG7 29/01/2015 Call 13.250 0.285 0.350 0.400 10 1,581 0.345
JHXBH7 29/01/2015 Put 13.250 0.340 0.415 0.000   0 0.360
JHXBV7 29/01/2015 Call 13.500 0.195 0.235 0.200 58 1,021 0.235
JHXBW7 29/01/2015 Put 13.500 0.465 0.560 0.000   0 0.505
JHXM87 29/01/2015 Call 13.510 0.235 0.235 0.000   0 0.230
JHXM77 29/01/2015 Put 13.510 0.495 0.495 0.000   0 0.505
JHXB77 29/01/2015 Call 13.750 0.100 0.155 0.000   381 0.155
JHXB87 29/01/2015 Put 13.750 0.625 0.755 0.000   0 0.675
JHXBX7 29/01/2015 Call 14.000 0.050 0.100 0.000   0 0.105
JHXBY7 29/01/2015 Put 14.000 0.815 0.955 0.000   0 0.875
JHXBR7 29/01/2015 Call 14.250 0.025 0.065 0.000   200 0.075
JHXBS7 29/01/2015 Put 14.250 1.035 1.175 0.000   0 1.090
JHXBM7 29/01/2015 Call 14.500 0.040 0.040 0.000   0 0.055
JHXBO7 29/01/2015 Put 14.500 1.300 1.300 0.000   0 1.320
JHXB17 29/01/2015 Call 14.750 0.030 0.030 0.000   0 0.040
JHXB27 29/01/2015 Put 14.750 1.545 1.545 0.000   0 1.560
JHXBZ7 29/01/2015 Call 15.000 0.025 0.025 0.000   0 0.030
JHXC17 29/01/2015 Put 15.000 1.790 1.790 0.000   0 1.810
JHXCF7 29/01/2015 Call 15.500 0.025 0.025 0.000   0 0.015
JHXCG7 29/01/2015 Put 15.500 2.290 2.290 0.000   0 2.310
JHXCH7 29/01/2015 Call 16.000 0.020 0.020 0.000   0 0.007
JHXCI7 29/01/2015 Put 16.000 2.790 2.790 0.000   0 2.810
JHXCJ7 29/01/2015 Call 16.500 0.015 0.015 0.000   62 0.003
JHXCK7 29/01/2015 Put 16.500 3.290 3.290 0.000   0 3.310
JHXJA7 26/02/2015 Call 9.500 3.760 3.760 0.000   0 3.745
JHXJB7 26/02/2015 Put 9.500 0.035 0.035 0.000   70 0.025
JHXIX7 26/02/2015 Call 9.750 3.515 3.515 0.000   0 3.500
JHXIY7 26/02/2015 Put 9.750 0.035 0.035 0.000   0 0.030
JHXI87 26/02/2015 Call 10.000 3.270 3.270 0.000   0 3.255
JHXI97 26/02/2015 Put 10.000 0.035 0.035 0.000   0 0.030
JHXFI7 26/02/2015 Call 10.250 3.025 3.025 0.000   0 3.010
JHXFJ7 26/02/2015 Put 10.250 0.040 0.040 0.000   70 0.030
JHXEW7 26/02/2015 Call 10.500 2.780 2.780 0.000   0 2.765
JHXEX7 26/02/2015 Put 10.500 0.045 0.045 0.000   140 0.035
JHXEM7 26/02/2015 Call 10.750 2.540 2.540 0.000   0 2.525
JHXEN7 26/02/2015 Put 10.750 0.050 0.050 0.000   30 0.040
JHXD47 26/02/2015 Call 11.000 2.305 2.305 0.000   0 2.285
JHXD57 26/02/2015 Put 11.000 0.055 0.055 0.000   0 0.045
JHXDQ7 26/02/2015 Call 11.250 2.070 2.070 0.000   0 2.055
JHXDR7 26/02/2015 Put 11.250 0.065 0.065 0.000   0 0.060
JHXDW7 26/02/2015 Call 11.500 1.705 1.885 0.000   0 1.825
JHXDX7 26/02/2015 Put 11.500 0.065 0.100 0.000   24 0.075
JHXE57 26/02/2015 Call 11.750 1.480 1.660 0.000   0 1.600
JHXE67 26/02/2015 Put 11.750 0.080 0.130 0.000   110 0.100
JHXD27 26/02/2015 Call 12.000 1.265 1.445 0.000   0 1.385
JHXD37 26/02/2015 Put 12.000 0.110 0.165 0.000   15 0.130
JHXDO7 26/02/2015 Call 12.250 1.080 1.220 0.000   80 1.175
JHXDP7 26/02/2015 Put 12.250 0.150 0.210 0.000   1 0.175
JHXDY7 26/02/2015 Call 12.500 0.890 1.030 0.000   0 0.980
JHXDZ7 26/02/2015 Put 12.500 0.205 0.260 0.000   40 0.225
JHXKN7 26/02/2015 Call 12.510 0.990 0.990 0.000   0 0.975
JHXKM7 26/02/2015 Put 12.510 0.230 0.230 0.000   200 0.225
JHXD67 26/02/2015 Call 12.750 0.715 0.850 0.000   30 0.800
JHXD77 26/02/2015 Put 12.750 0.270 0.350 0.000   110 0.295
JHXDM7 26/02/2015 Call 13.000 0.565 0.670 0.000   1,450 0.640
JHXDN7 26/02/2015 Put 13.000 0.360 0.430 0.000   64 0.385
JHXDS7 26/02/2015 Call 13.250 0.430 0.540 0.000   500 0.500
JHXDT7 26/02/2015 Put 13.250 0.455 0.555 0.000   0 0.495
JHXE17 26/02/2015 Call 13.500 0.325 0.405 0.425 100 131 0.380
JHXE27 26/02/2015 Put 13.500 0.590 0.700 0.000   110 0.630
JHXD87 26/02/2015 Call 13.750 0.225 0.315 0.000   113 0.285
JHXD97 26/02/2015 Put 13.750 0.730 0.865 0.000   0 0.785
JHXDK7 26/02/2015 Call 14.000 0.165 0.235 0.230 48 0 0.210
JHXDL7 26/02/2015 Put 14.000 0.915 1.055 0.000   0 0.960
JHXDU7 26/02/2015 Call 14.250 0.115 0.185 0.000   0 0.155
JHXDV7 26/02/2015 Put 14.250 1.135 1.135 0.000   0 1.150
JHXE37 26/02/2015 Call 14.500 0.080 0.140 0.000   0 0.115
JHXE47 26/02/2015 Put 14.500 1.340 1.340 0.000   0 1.355
JHXE97 26/02/2015 Call 14.750 0.060 0.110 0.000   0 0.090
JHXEF7 26/02/2015 Put 14.750 1.560 1.560 0.000   0 1.575
JHXN87 26/02/2015 Call 15.000 0.045 0.085 0.000      
JHXN97 26/02/2015 Put 15.000 1.800 1.800 0.000      
JHXJC7 26/03/2015 Call 9.600 3.710 3.710 0.000   0 3.675
JHXJD7 26/03/2015 Put 9.600 0.030 0.030 0.000   31 0.025
JHXIZ7 26/03/2015 Call 9.840 3.475 3.475 0.000   0 3.445
JHXJ17 26/03/2015 Put 9.840 0.040 0.040 0.000   0 0.035
JHXIF7 26/03/2015 Call 10.070 3.255 3.255 0.000   0 3.230
JHXIG7 26/03/2015 Put 10.070 0.045 0.045 0.000   0 0.040
JHXFM7 26/03/2015 Call 10.300 3.035 3.035 0.000   0 3.010
JHXFN7 26/03/2015 Put 10.300 0.055 0.055 0.000   0 0.045
JHXFK7 26/03/2015 Call 10.540 2.805 2.805 0.000   0 2.780
JHXFL7 26/03/2015 Put 10.540 0.060 0.060 0.000   70 0.055
JHXSB8 26/03/2015 Call 10.770 2.585 2.585 0.000   0 2.560
JHXSC8 26/03/2015 Put 10.770 0.075 0.075 0.000   0 0.065
JHXE77 26/03/2015 Call 11.010 2.360 2.360 0.000   0 2.335
JHXE87 26/03/2015 Put 11.010 0.090 0.090 0.000   0 0.080
JHXSJ8 26/03/2015 Call 11.240 2.145 2.145 0.000   0 2.125
JHXSK8 26/03/2015 Put 11.240 0.085 0.135 0.000   0 0.100
JHXV39 26/03/2015 Call 11.480 1.930 1.930 0.000   0 1.910
JHXV49 26/03/2015 Put 11.480 0.105 0.160 0.000   2 0.120
JHXU58 26/03/2015 Call 11.710 1.730 1.730 0.000   100 1.710
JHXU68 26/03/2015 Put 11.710 0.125 0.195 0.000   0 0.150
JHXUY9 26/03/2015 Call 11.940 1.530 1.530 0.000   0 1.515
JHXUZ9 26/03/2015 Put 11.940 0.160 0.230 0.000   0 0.185
JHXV88 26/03/2015 Call 12.180 1.340 1.340 0.000   97 1.320
JHXV98 26/03/2015 Put 12.180 0.205 0.285 0.000   0 0.230
JHXUI9 26/03/2015 Call 12.420 1.155 1.155 0.000   70 1.140
JHXUJ9 26/03/2015 Put 12.420 0.250 0.340 0.000   4,795 0.290
JHXFH9 26/03/2015 Call 12.640 0.880 1.020 0.000   0 0.985
JHXFI9 26/03/2015 Put 12.640 0.310 0.400 0.000   0 0.355
JHXUQ9 26/03/2015 Call 12.870 0.730 0.870 0.000   10 0.835
JHXUR9 26/03/2015 Put 12.870 0.385 0.490 0.000   0 0.430
JHXFF9 26/03/2015 Call 13.120 0.595 0.715 0.000   1,850 0.690
JHXFG9 26/03/2015 Put 13.120 0.480 0.600 0.000   0 0.535
JHXUU9 26/03/2015 Call 13.340 0.480 0.600 0.000   400 0.580
JHXUV9 26/03/2015 Put 13.340 0.585 0.705 0.000   0 0.645
JHXFJ9 26/03/2015 Call 13.580 0.385 0.500 0.000   5,855 0.475
JHXFK9 26/03/2015 Put 13.580 0.710 0.850 0.000   0 0.775
JHXUM9 26/03/2015 Call 13.820 0.305 0.395 0.000   200 0.385
JHXUN9 26/03/2015 Put 13.820 0.860 1.000 0.000   0 0.925
JHXJH9 26/03/2015 Call 14.050 0.240 0.330 0.000   528 0.315
JHXJI9 26/03/2015 Put 14.050 1.070 1.070 0.000   0 1.085
JHXUK9 26/03/2015 Call 14.520 0.145 0.215 0.000   412 0.205
JHXUL9 26/03/2015 Put 14.520 1.430 1.430 0.000   0 1.450
JHXLP9 26/03/2015 Call 14.990 0.085 0.145 0.000   0 0.135
JHXLQ9 26/03/2015 Put 14.990 1.835 1.835 0.000   0 1.860
JHXUS9 26/03/2015 Call 15.460 0.055 0.095 0.000   0 0.090
JHXUT9 26/03/2015 Put 15.460 2.270 2.270 0.000   0 2.295
JHXN89 26/03/2015 Call 15.920 0.060 0.060 0.000   0 0.060
JHXN99 26/03/2015 Put 15.920 2.715 2.715 0.000   0 2.735
JHXUO9 26/03/2015 Call 16.400 0.040 0.040 0.000   100 0.045
JHXUP9 26/03/2015 Put 16.400 3.190 3.190 0.000   0 3.210
JHXR19 26/03/2015 Call 16.870 0.030 0.030 0.000   100 0.035
JHXR29 26/03/2015 Put 16.870 3.660 3.660 0.000   0 3.680
JHXUW9 26/03/2015 Call 17.330 0.025 0.025 0.000   100 0.030
JHXUX9 26/03/2015 Put 17.330 4.120 4.120 0.000   0 4.140
JHXXI9 26/03/2015 Call 17.800 0.020 0.020 0.000   100 0.030
JHXXJ9 26/03/2015 Put 17.800 4.590 4.590 0.000   0 4.610
JHXLN7 23/04/2015 Call 10.000 3.345 3.345 0.000   0 3.330
JHXLO7 23/04/2015 Put 10.000 0.055 0.055 0.000   0 0.045
JHXJK7 23/04/2015 Call 10.250 3.110 3.110 0.000   0 3.095
JHXJL7 23/04/2015 Put 10.250 0.060 0.060 0.000   0 0.060
JHXJM7 23/04/2015 Call 10.500 2.875 2.875 0.000   0 2.860
JHXJN7 23/04/2015 Put 10.500 0.075 0.075 0.000   0 0.070
JHXJO7 23/04/2015 Call 10.750 2.645 2.645 0.000   0 2.630
JHXJP7 23/04/2015 Put 10.750 0.090 0.090 0.000   0 0.090
JHXJQ7 23/04/2015 Call 11.000 2.415 2.415 0.000   0 2.405
JHXJR7 23/04/2015 Put 11.000 0.110 0.110 0.000   0 0.110
JHXJS7 23/04/2015 Call 11.250 2.195 2.195 0.000   0 2.185
JHXJT7 23/04/2015 Put 11.250 0.135 0.135 0.000   0 0.140
JHXJU7 23/04/2015 Call 11.500 1.980 1.980 0.000   0 1.970
JHXJV7 23/04/2015 Put 11.500 0.170 0.170 0.000   0 0.175
JHXJW7 23/04/2015 Call 11.750 1.770 1.770 0.000   0 1.765
JHXJX7 23/04/2015 Put 11.750 0.210 0.210 0.000   0 0.215
JHXJY7 23/04/2015 Call 12.000 1.570 1.570 0.000   0 1.565
JHXJZ7 23/04/2015 Put 12.000 0.260 0.260 0.000   0 0.265
JHXK17 23/04/2015 Call 12.250 1.385 1.385 0.000   0 1.380
JHXK27 23/04/2015 Put 12.250 0.315 0.315 0.000   0 0.330
JHXK37 23/04/2015 Call 12.500 1.200 1.200 0.000   80 1.200
JHXK47 23/04/2015 Put 12.500 0.385 0.385 0.000   0 0.400
JHXK57 23/04/2015 Call 12.750 1.035 1.035 0.000   0 1.035
JHXK67 23/04/2015 Put 12.750 0.470 0.470 0.000   0 0.485
JHXK77 23/04/2015 Call 13.000 0.885 0.885 0.000   0 0.885
JHXK87 23/04/2015 Put 13.000 0.565 0.565 0.000   0 0.585
JHXK97 23/04/2015 Call 13.250 0.740 0.740 0.000   0 0.745
JHXKA7 23/04/2015 Put 13.250 0.675 0.675 0.000   0 0.695
JHXKB7 23/04/2015 Call 13.500 0.615 0.615 0.000   0 0.620
JHXKC7 23/04/2015 Put 13.500 0.800 0.800 0.000   0 0.820
JHXKD7 23/04/2015 Call 13.750 0.505 0.505 0.000   0 0.510
JHXKE7 23/04/2015 Put 13.750 0.935 0.935 0.000   0 0.960
JHXKF7 23/04/2015 Call 14.000 0.405 0.405 0.000   1,000 0.415
JHXKG7 23/04/2015 Put 14.000 1.090 1.090 0.000   0 1.115
JHXKH7 23/04/2015 Call 14.250 0.320 0.320 0.000   0 0.325
JHXKI7 23/04/2015 Put 14.250 1.255 1.255 0.000   0 1.280
JHXLR7 23/04/2015 Call 14.500 0.250 0.250 0.000   0 0.260
JHXLS7 23/04/2015 Put 14.500 1.440 1.440 0.000   0 1.460
JHXM17 23/04/2015 Call 14.750 0.195 0.195 0.000   0 0.200
JHXM27 23/04/2015 Put 14.750 1.635 1.635 0.000   0 1.660
JHXNK7 23/04/2015 Call 15.000 0.150 0.150 0.000      
JHXNL7 23/04/2015 Put 15.000 1.845 1.845 0.000      
JHXLP7 28/05/2015 Call 10.000 3.415 3.415 0.000   0 3.390
JHXLQ7 28/05/2015 Put 10.000 0.070 0.070 0.000   0 0.075
JHXLL7 28/05/2015 Call 10.250 3.175 3.175 0.000   0 3.155
JHXLM7 28/05/2015 Put 10.250 0.090 0.090 0.000   0 0.090
JHXLF7 28/05/2015 Call 10.500 2.940 2.940 0.000   0 2.925
JHXLG7 28/05/2015 Put 10.500 0.110 0.110 0.000   0 0.110
JHXLB7 28/05/2015 Call 10.750 2.720 2.720 0.000   0 2.705
JHXLC7 28/05/2015 Put 10.750 0.135 0.135 0.000   0 0.140
JHXKW7 28/05/2015 Call 11.000 2.495 2.495 0.000   0 2.485
JHXKX7 28/05/2015 Put 11.000 0.160 0.160 0.000   0 0.165
JHXL17 28/05/2015 Call 11.250 2.285 2.285 0.000   0 2.275
JHXL27 28/05/2015 Put 11.250 0.195 0.195 0.000   0 0.200
JHXLH7 28/05/2015 Call 11.500 2.075 2.075 0.000   0 2.070
JHXLI7 28/05/2015 Put 11.500 0.235 0.235 0.000   0 0.240
JHXL97 28/05/2015 Call 11.750 1.880 1.880 0.000   0 1.875
JHXLA7 28/05/2015 Put 11.750 0.285 0.285 0.000   0 0.295
JHXKS7 28/05/2015 Call 12.000 1.685 1.685 0.000   0 1.685
JHXKT7 28/05/2015 Put 12.000 0.340 0.340 0.000   0 0.350
JHXKY7 28/05/2015 Call 12.250 1.505 1.505 0.000   0 1.500
JHXKZ7 28/05/2015 Put 12.250 0.405 0.405 0.000   0 0.420
JHXLJ7 28/05/2015 Call 12.500 1.335 1.335 0.000   0 1.330
JHXLK7 28/05/2015 Put 12.500 0.485 0.485 0.000   0 0.500
JHXL77 28/05/2015 Call 12.750 1.170 1.170 0.000   0 1.165
JHXL87 28/05/2015 Put 12.750 0.570 0.570 0.000   0 0.585
JHXL37 28/05/2015 Call 13.000 1.025 1.025 0.000   0 1.020
JHXL47 28/05/2015 Put 13.000 0.670 0.670 0.000   0 0.690
JHXLD7 28/05/2015 Call 13.250 0.880 0.880 0.000   0 0.880
JHXLE7 28/05/2015 Put 13.250 0.780 0.780 0.000   0 0.800
JHXKQ7 28/05/2015 Call 13.500 0.755 0.755 0.000   0 0.760
JHXKR7 28/05/2015 Put 13.500 0.905 0.905 0.000   0 0.925
JHXKU7 28/05/2015 Call 13.750 0.640 0.640 0.000   0 0.645
JHXKV7 28/05/2015 Put 13.750 1.040 1.040 0.000   0 1.060
JHXL57 28/05/2015 Call 14.000 0.535 0.535 0.000   0 0.540
JHXL67 28/05/2015 Put 14.000 1.185 1.185 0.000   0 1.205
JHXLT7 28/05/2015 Call 14.250 0.445 0.445 0.000   0 0.450
JHXLU7 28/05/2015 Put 14.250 1.350 1.350 0.000   0 1.370
JHXLW7 28/05/2015 Call 14.500 0.365 0.365 0.000   0 0.370
JHXLX7 28/05/2015 Put 14.500 1.520 1.520 0.000   0 1.540
JHXM37 28/05/2015 Call 14.750 0.295 0.295 0.000   100 0.300
JHXM47 28/05/2015 Put 14.750 1.705 1.705 0.000   0 1.725
JHXNM7 28/05/2015 Call 15.000 0.240 0.240 0.000      
JHXNN7 28/05/2015 Put 15.000 1.900 1.900 0.000      
JHXKL7 25/06/2015 Call 0.010 12.955 12.955 12.500 426 11,092 12.935
JHXJE7 25/06/2015 Call 9.500 3.880 3.880 0.000   0 3.830
JHXJF7 25/06/2015 Put 9.500 0.095 0.095 0.000   0 0.080
JHXJ27 25/06/2015 Call 9.750 3.645 3.645 0.000   0 3.595
JHXJ37 25/06/2015 Put 9.750 0.115 0.115 0.000   0 0.100
JHXIH7 25/06/2015 Call 10.000 3.410 3.410 0.000   0 3.365
JHXII7 25/06/2015 Put 10.000 0.135 0.135 0.000   0 0.120
JHXFO7 25/06/2015 Call 10.250 3.180 3.180 0.000   0 3.135
JHXFP7 25/06/2015 Put 10.250 0.160 0.160 0.000   0 0.150
JHXEY7 25/06/2015 Call 10.500 2.945 2.945 0.000   0 2.910
JHXEZ7 25/06/2015 Put 10.500 0.185 0.185 0.000   0 0.180
JHXEO7 25/06/2015 Call 10.750 2.720 2.720 0.000   0 2.685
JHXEP7 25/06/2015 Put 10.750 0.220 0.220 0.000   0 0.215
JHXCZ7 25/06/2015 Call 11.000 2.490 2.490 0.000   0 2.470
JHXD17 25/06/2015 Put 11.000 0.260 0.260 0.000   0 0.260
JHXC67 25/06/2015 Call 11.250 2.275 2.275 0.000   0 2.260
JHXC77 25/06/2015 Put 11.250 0.305 0.305 0.000   0 0.310
JHXZX9 25/06/2015 Call 11.500 2.065 2.065 0.000   0 2.055
JHXZY9 25/06/2015 Put 11.500 0.360 0.360 0.000   0 0.365
JHXZR9 25/06/2015 Call 11.750 1.870 1.870 0.000   0 1.865
JHXZS9 25/06/2015 Put 11.750 0.425 0.425 0.000   0 0.430
JHXZD9 25/06/2015 Call 12.000 1.680 1.680 0.000   10 1.675
JHXZE9 25/06/2015 Put 12.000 0.495 0.495 0.000   100 0.505
JHXWI9 25/06/2015 Call 12.250 1.505 1.505 0.000   0 1.505
JHXWJ9 25/06/2015 Put 12.250 0.575 0.575 0.000   100 0.585
JHXZ39 25/06/2015 Call 12.500 1.340 1.340 0.000   0 1.340
JHXZ49 25/06/2015 Put 12.500 0.665 0.665 0.000   100 0.685
JHXZ79 25/06/2015 Call 12.750 1.185 1.185 0.000   0 1.185
JHXZ89 25/06/2015 Put 12.750 0.765 0.765 0.000   25 0.790
JHXYX9 25/06/2015 Call 13.000 0.955 1.095 0.000   20 1.045
JHXYZ9 25/06/2015 Put 13.000 0.885 0.885 0.000   0 0.915
JHXWE9 25/06/2015 Call 13.250 0.820 0.960 0.000   100 0.910
JHXWF9 25/06/2015 Put 13.250 1.010 1.010 0.000   3 1.050
JHXYP9 25/06/2015 Call 13.500 0.695 0.835 0.000   200 0.790
JHXYQ9 25/06/2015 Put 13.500 1.160 1.160 0.000   0 1.200
JHXZ59 25/06/2015 Call 13.750 0.590 0.710 0.700 10 300 0.675
JHXZ69 25/06/2015 Put 13.750 1.315 1.315 0.000   200 1.360
JHXYT9 25/06/2015 Call 14.000 0.490 0.610 0.000   400 0.580
JHXYU9 25/06/2015 Put 14.000 1.485 1.485 0.000   200 1.525
JHXYL9 25/06/2015 Call 14.250 0.400 0.520 0.000   300 0.490
JHXYM9 25/06/2015 Put 14.250 1.665 1.665 0.000   0 1.700
JHXYR9 25/06/2015 Call 14.500 0.335 0.425 0.000   600 0.415
JHXYS9 25/06/2015 Put 14.500 1.855 1.855 0.000   100 1.885
JHXZ19 25/06/2015 Call 14.750 0.265 0.355 0.000   700 0.355
JHXZ29 25/06/2015 Put 14.750 2.050 2.050 0.000   0 2.080
JHXYV9 25/06/2015 Call 15.000 0.205 0.000 0.275 132 700 0.300
JHXYW9 25/06/2015 Put 15.000 2.250 2.250 0.000   0 2.280
JHXM97 25/06/2015 Call 15.010 0.245 0.245 0.000   0 0.245
JHXMA7 25/06/2015 Put 15.010 2.245 2.245 0.000   100 2.275
JHXYN9 25/06/2015 Call 15.500 0.225 0.225 0.245 17 0 0.220
JHXYO9 25/06/2015 Put 15.500 2.665 2.665 0.000   0 2.700
JHXWG9 25/06/2015 Call 16.000 0.175 0.175 0.000   0 0.160
JHXWH9 25/06/2015 Put 16.000 3.105 3.105 0.000   0 3.145
JHXZ99 25/06/2015 Call 16.500 0.130 0.130 0.000   0 0.115
JHXZA9 25/06/2015 Put 16.500 3.560 3.560 0.000   0 3.605
JHXZF9 25/06/2015 Call 17.000 0.100 0.100 0.000   100 0.090
JHXZG9 25/06/2015 Put 17.000 4.030 4.030 0.000   0 4.065
JHXJG7 24/09/2015 Call 9.500 3.915 3.915 0.000   0 3.895
JHXJH7 24/09/2015 Put 9.500 0.155 0.155 0.000   0 0.155
JHXJ47 24/09/2015 Call 9.750 3.685 3.685 0.000   0 3.660
JHXJ57 24/09/2015 Put 9.750 0.185 0.185 0.000   0 0.185
JHXIJ7 24/09/2015 Call 10.000 3.465 3.465 0.000   0 3.440
JHXIK7 24/09/2015 Put 10.000 0.215 0.215 0.000   0 0.215
JHXI27 24/09/2015 Call 10.250 3.240 3.240 0.000   0 3.220
JHXI37 24/09/2015 Put 10.250 0.250 0.250 0.000   0 0.255
JHXFS7 24/09/2015 Call 10.500 3.025 3.025 0.000   0 3.010
JHXFT7 24/09/2015 Put 10.500 0.290 0.290 0.000   20 0.295
JHXGT7 24/09/2015 Call 10.750 2.815 2.815 0.000   0 2.800
JHXGU7 24/09/2015 Put 10.750 0.340 0.340 0.000   0 0.345
JHXG97 24/09/2015 Call 11.000 2.600 2.600 0.000   0 2.595
JHXGK7 24/09/2015 Put 11.000 0.390 0.390 0.000   0 0.395
JHXG57 24/09/2015 Call 11.250 2.405 2.405 0.000   100 2.400
JHXG67 24/09/2015 Put 11.250 0.450 0.450 0.000   0 0.455
JHXFU7 24/09/2015 Call 11.500 2.210 2.210 0.000   0 2.210
JHXFV7 24/09/2015 Put 11.500 0.515 0.515 0.000   0 0.525
JHXGV7 24/09/2015 Call 11.750 2.030 2.030 0.000   0 2.030
JHXGW7 24/09/2015 Put 11.750 0.585 0.585 0.000   0 0.595
JHXGN7 24/09/2015 Call 12.000 1.855 1.855 0.000   0 1.855
JHXGO7 24/09/2015 Put 12.000 0.670 0.670 0.000   0 0.680
JHXFY7 24/09/2015 Call 12.250 1.685 1.685 0.000   0 1.685
JHXFZ7 24/09/2015 Put 12.250 0.755 0.755 0.000   0 0.770
JHXGP7 24/09/2015 Call 12.500 1.535 1.535 0.000   0 1.530
JHXGQ7 24/09/2015 Put 12.500 0.860 0.860 0.000   0 0.870
JHXGL7 24/09/2015 Call 12.750 1.380 1.380 0.000   100 1.380
JHXGM7 24/09/2015 Put 12.750 0.960 0.960 0.000   0 0.975
JHXFW7 24/09/2015 Call 13.000 1.245 1.245 0.000   0 1.245
JHXFX7 24/09/2015 Put 13.000 1.080 1.080 0.000   0 1.095
JHXG17 24/09/2015 Call 13.250 1.110 1.110 0.000   0 1.110
JHXG27 24/09/2015 Put 13.250 1.205 1.205 0.000   0 1.215
JHXGR7 24/09/2015 Call 13.500 0.990 0.990 0.000   0 0.990
JHXGS7 24/09/2015 Put 13.500 1.335 1.335 0.000   0 1.350
JHXG37 24/09/2015 Call 13.750 0.875 0.875 0.000   0 0.875
JHXG47 24/09/2015 Put 13.750 1.480 1.480 0.000   0 1.490
JHXG77 24/09/2015 Call 14.000 0.765 0.765 0.000   0 0.770
JHXG87 24/09/2015 Put 14.000 1.630 1.630 0.000   0 1.640
JHXKJ7 24/09/2015 Call 14.250 0.670 0.670 0.000   100 0.680
JHXKK7 24/09/2015 Put 14.250 1.785 1.785 0.000   0 1.795
JHXLY7 24/09/2015 Call 14.500 0.580 0.580 0.000   0 0.590
JHXLZ7 24/09/2015 Put 14.500 1.950 1.950 0.000   0 1.960
JHXM57 24/09/2015 Call 14.750 0.510 0.510 0.000   0 0.515
JHXM67 24/09/2015 Put 14.750 2.125 2.125 0.000   0 2.130
JHXNO7 24/09/2015 Call 15.000 0.440 0.440 0.000      
JHXNP7 24/09/2015 Put 15.000 2.310 2.310 0.000      
JHXMH7 17/12/2015 Call 11.000 2.535 2.535 0.000   0 2.520
JHXMI7 17/12/2015 Put 11.000 0.380 0.380 0.000   0 0.380
JHXMP7 17/12/2015 Call 11.250 2.345 2.345 0.000   0 2.330
JHXMQ7 17/12/2015 Put 11.250 0.450 0.450 0.000   0 0.455
JHXN47 17/12/2015 Call 11.500 2.160 2.160 0.000   0 2.145
JHXN57 17/12/2015 Put 11.500 0.530 0.530 0.000   0 0.535
JHXMD7 17/12/2015 Call 11.750 1.985 1.985 0.000   0 1.975
JHXME7 17/12/2015 Put 11.750 0.615 0.615 0.000   0 0.625
JHXMF7 17/12/2015 Call 12.000 1.825 1.825 0.000   0 1.810
JHXMG7 17/12/2015 Put 12.000 0.710 0.710 0.000   0 0.720
JHXMN7 17/12/2015 Call 12.250 1.670 1.670 0.000   0 1.655
JHXMO7 17/12/2015 Put 12.250 0.815 0.815 0.000   0 0.825
JHXN27 17/12/2015 Call 12.500 1.530 1.530 0.000   0 1.515
JHXN37 17/12/2015 Put 12.500 0.930 0.930 0.000   0 0.940
JHXMB7 17/12/2015 Call 12.750 1.390 1.390 0.000   0 1.380
JHXMC7 17/12/2015 Put 12.750 1.050 1.050 0.000   0 1.055
JHXML7 17/12/2015 Call 13.000 1.270 1.270 0.000   0 1.260
JHXMM7 17/12/2015 Put 13.000 1.180 1.180 0.000   0 1.190
JHXMV7 17/12/2015 Call 13.250 1.150 1.150 0.000   0 1.145
JHXMW7 17/12/2015 Put 13.250 1.320 1.320 0.000   0 1.330
JHXMT7 17/12/2015 Call 13.500 1.045 1.045 0.000   0 1.035
JHXMU7 17/12/2015 Put 13.500 1.460 1.460 0.000   0 1.475
JHXMZ7 17/12/2015 Call 13.750 0.950 0.950 0.000   0 0.940
JHXN17 17/12/2015 Put 13.750 1.620 1.620 0.000   0 1.630
JHXMJ7 17/12/2015 Call 14.000 0.855 0.855 0.000   0 0.845
JHXMK7 17/12/2015 Put 14.000 1.775 1.775 0.000   0 1.790
JHXMX7 17/12/2015 Call 14.250 0.775 0.775 0.000   0 0.765
JHXMY7 17/12/2015 Put 14.250 1.945 1.945 0.000   0 1.960
JHXMR7 17/12/2015 Call 14.500 0.695 0.695 0.000   0 0.690
JHXMS7 17/12/2015 Put 14.500 2.120 2.120 0.000   0 2.135
JHXN67 17/12/2015 Call 14.750 0.625 0.625 0.000   0 0.620
JHXN77 17/12/2015 Put 14.750 2.300 2.300 0.000   0 2.315
JHXNQ7 17/12/2015 Call 15.000 0.565 0.565 0.000      
JHXNR7 17/12/2015 Put 15.000 2.490 2.490 0.000      
JHXKM9 22/12/2016 Call 13.970 1.365 1.365 0.000   1 1.355
JHXKN9 22/12/2016 Put 13.970 2.595 2.595 0.000   0 2.610

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.