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 19.790 Up 0.540 19.780 19.800 19.420 20.040 19.360 803,103 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
JHXX27 27/08/2015 Call 12.530 7.245 7.245 0.000   0 6.740
JHXX37 27/08/2015 Put 12.530 0.000 0.000 0.000   0 0.000
JHXSX7 27/08/2015 Call 12.770 7.005 7.005 0.000   0 6.500
JHXSY7 27/08/2015 Put 12.770 0.000 0.000 0.000   0 0.000
JHXST7 27/08/2015 Call 13.020 6.755 6.755 0.000   0 6.250
JHXSU7 27/08/2015 Put 13.020 0.000 0.000 0.000   0 0.000
JHXTC7 27/08/2015 Call 13.260 0.000 0.000 0.000   0 6.015
JHXTD7 27/08/2015 Put 13.260 0.000 0.000 0.000   0 0.000
JHXT87 27/08/2015 Call 13.510 0.000 0.000 0.000   0 5.765
JHXT97 27/08/2015 Put 13.510 0.000 0.000 0.000   90 0.000
JHXSZ7 27/08/2015 Call 13.760 5.805 6.305 0.000   0 5.515
JHXT17 27/08/2015 Put 13.760 0.000 0.060 0.000   0 0.000
JHXSV7 27/08/2015 Call 14.000 5.565 6.065 0.000   0 5.280
JHXSW7 27/08/2015 Put 14.000 0.000 0.000 0.000   0 0.000
JHXTE7 27/08/2015 Call 14.250 5.315 5.815 0.000   0 5.030
JHXTF7 27/08/2015 Put 14.250 0.000 0.000 0.000   0 0.001
JHXTA7 27/08/2015 Call 14.490 5.080 5.580 0.000   0 4.790
JHXTB7 27/08/2015 Put 14.490 0.000 0.000 0.000   40 0.001
JHXT47 27/08/2015 Call 14.740 4.905 5.255 0.000   0 4.545
JHXT57 27/08/2015 Put 14.740 0.000 0.000 0.000   500 0.002
JHXTI7 27/08/2015 Call 15.230 4.420 4.770 0.000   240 4.060
JHXTJ7 27/08/2015 Put 15.230 0.001 0.001 0.000   0 0.005
JHXT27 27/08/2015 Call 15.720 3.935 4.285 0.000   23 3.585
JHXT37 27/08/2015 Put 15.720 0.003 0.003 0.000   54 0.010
JHXG28 27/08/2015 Call 15.730 4.065 4.065 0.000   0 3.575
JHXG38 27/08/2015 Put 15.730 0.003 0.003 0.000   0 0.010
JHXTG7 27/08/2015 Call 16.210 3.455 3.805 0.000   705 3.110
JHXTH7 27/08/2015 Put 16.210 0.006 0.006 0.000   272 0.025
JHXSP7 27/08/2015 Call 16.700 2.975 3.325 0.000   1,144 2.645
JHXSQ7 27/08/2015 Put 16.700 0.004 0.060 0.000   200 0.050
JHXG58 27/08/2015 Call 16.710 3.105 3.105 0.000   0 2.635
JHXG48 27/08/2015 Put 16.710 0.015 0.015 0.000   0 0.050
JHXT67 27/08/2015 Call 17.190 2.570 2.790 0.000   614 2.190
JHXT77 27/08/2015 Put 17.190 0.020 0.080 0.000   4 0.085
JHXSR7 27/08/2015 Call 17.690 2.100 2.320 0.000   1,000 1.745
JHXSS7 27/08/2015 Put 17.690 0.050 0.110 0.000   30 0.145
JHXG68 27/08/2015 Call 17.700 2.165 2.165 0.000   0 1.735
JHXG78 27/08/2015 Put 17.700 0.060 0.060 0.000   0 0.150
JHXTS7 27/08/2015 Call 18.180 1.680 1.860 0.000   418 1.335
JHXTT7 27/08/2015 Put 18.180 0.105 0.160 0.120 50 22 0.235
JHXUB7 27/08/2015 Call 18.670 1.325 1.325 0.000   582 0.960
JHXUC7 27/08/2015 Put 18.670 0.175 0.245 0.000   300 0.365
JHXG98 27/08/2015 Call 18.680 1.315 1.315 0.000   0 0.955
JHXG88 27/08/2015 Put 18.680 0.200 0.200 0.000   0 0.365
JHXVW7 27/08/2015 Call 19.160 0.900 1.040 0.000   302 0.645
JHXVX7 27/08/2015 Put 19.160 0.275 0.365 0.000   135 0.545
JHXXV7 27/08/2015 Call 19.650 0.595 0.715 0.695 3 1,113 0.400
JHXXW7 27/08/2015 Put 19.650 0.430 0.550 0.510 136 200 0.795
JHXXY7 27/08/2015 Call 20.140 0.350 0.465 0.000   230 0.230
JHXXZ7 27/08/2015 Put 20.140 0.775 0.775 0.000   0 1.110
JHXYP7 27/08/2015 Call 20.630 0.200 0.280 0.315 20 0 0.125
JHXYQ7 27/08/2015 Put 20.630 1.095 1.095 0.000   5 1.490
JHXB18 27/08/2015 Call 21.120 0.115 0.115 0.000 200 238 0.065
JHXB28 27/08/2015 Put 21.120 1.475 1.475 0.000   0 1.915
JHXBW8 27/08/2015 Call 21.620 0.055 0.055 0.070 500 0 0.030
JHXBX8 27/08/2015 Put 21.620 1.915 1.915 0.000   0 2.385
JHXDX8 27/08/2015 Call 22.110 0.025 0.025 0.000   0 0.015
JHXDY8 27/08/2015 Put 22.110 2.370 2.370 0.000   0 2.865
JHXEJ8 27/08/2015 Call 22.600 0.009 0.009 0.000   0 0.007
JHXEK8 27/08/2015 Put 22.600 2.850 2.850 0.000   0 3.350
JHXJG7 24/09/2015 Call 9.330 10.455 10.455 0.000   0 9.945
JHXJH7 24/09/2015 Put 9.330 0.000 0.000 0.000   0 0.000
JHXJ47 24/09/2015 Call 9.580 10.205 10.205 0.000   0 9.700
JHXJ57 24/09/2015 Put 9.580 0.000 0.000 0.000   0 0.000
JHXIJ7 24/09/2015 Call 9.830 9.960 9.960 0.000   0 9.450
JHXIK7 24/09/2015 Put 9.830 0.000 0.000 0.000   0 0.000
JHXI27 24/09/2015 Call 10.070 9.720 9.720 0.000   0 9.210
JHXI37 24/09/2015 Put 10.070 0.000 0.000 0.000   0 0.000
JHXFS7 24/09/2015 Call 10.320 9.470 9.470 0.000   0 8.960
JHXFT7 24/09/2015 Put 10.320 0.000 0.000 0.000   20 0.000
JHXGT7 24/09/2015 Call 10.560 9.230 9.230 0.000   0 8.720
JHXGU7 24/09/2015 Put 10.560 0.000 0.000 0.000   0 0.000
JHXG97 24/09/2015 Call 10.810 8.980 8.980 0.000   0 8.470
JHXGK7 24/09/2015 Put 10.810 0.000 0.000 0.000   0 0.000
JHXG57 24/09/2015 Call 11.050 8.740 8.740 0.000   0 8.235
JHXG67 24/09/2015 Put 11.050 0.000 0.000 0.000   0 0.000
JHXFU7 24/09/2015 Call 11.300 8.495 8.495 0.000   0 7.985
JHXFV7 24/09/2015 Put 11.300 0.000 0.000 0.000   0 0.000
JHXGV7 24/09/2015 Call 11.540 8.255 8.255 0.000   0 7.745
JHXGW7 24/09/2015 Put 11.540 0.000 0.000 0.000   0 0.000
JHXGN7 24/09/2015 Call 11.790 8.005 8.005 0.000   90 7.495
JHXGO7 24/09/2015 Put 11.790 0.000 0.000 0.000   0 0.000
JHXUH7 24/09/2015 Call 11.800 7.995 7.995 0.000   0 7.485
JHXUI7 24/09/2015 Put 11.800 0.000 0.000 0.000   0 0.000
JHXFY7 24/09/2015 Call 12.040 7.755 7.755 0.000   0 7.245
JHXFZ7 24/09/2015 Put 12.040 0.000 0.000 0.000   0 0.000
JHXUK7 24/09/2015 Call 12.050 7.745 7.745 0.000   0 7.235
JHXUJ7 24/09/2015 Put 12.050 0.000 0.000 0.000   0 0.000
JHXGP7 24/09/2015 Call 12.280 7.515 7.515 0.000   0 7.010
JHXGQ7 24/09/2015 Put 12.280 0.000 0.000 0.000   0 0.001
JHXGL7 24/09/2015 Call 12.530 7.270 7.270 0.000   0 6.760
JHXGM7 24/09/2015 Put 12.530 0.001 0.001 0.000   0 0.001
JHXFW7 24/09/2015 Call 12.770 7.030 7.030 0.000   0 6.525
JHXFX7 24/09/2015 Put 12.770 0.001 0.001 0.000   0 0.001
JHXG17 24/09/2015 Call 13.020 6.780 6.780 0.000   0 6.280
JHXG27 24/09/2015 Put 13.020 0.001 0.001 0.000   0 0.002
JHXGR7 24/09/2015 Call 13.260 6.545 6.545 0.000   0 6.040
JHXGS7 24/09/2015 Put 13.260 0.002 0.002 0.000   0 0.003
JHXG37 24/09/2015 Call 13.510 0.000 0.000 0.000   0 5.795
JHXG47 24/09/2015 Put 13.510 0.000 0.000 0.000   0 0.005
JHXG77 24/09/2015 Call 13.760 0.000 0.000 0.000   0 5.550
JHXG87 24/09/2015 Put 13.760 0.000 0.000 0.000   0 0.007
JHXKJ7 24/09/2015 Call 14.000 5.600 6.100 0.000   0 5.315
JHXKK7 24/09/2015 Put 14.000 0.000 0.060 0.000   0 0.009
JHXLY7 24/09/2015 Call 14.250 5.355 5.855 0.000   110 5.070
JHXLZ7 24/09/2015 Put 14.250 0.006 0.006 0.000   0 0.015
JHXM57 24/09/2015 Call 14.490 5.120 5.620 0.000   10 4.840
JHXM67 24/09/2015 Put 14.490 0.008 0.008 0.000   40 0.015
JHXNO7 24/09/2015 Call 14.740 4.950 5.300 0.000   0 4.595
JHXNP7 24/09/2015 Put 14.740 0.010 0.010 0.000   0 0.020
JHXQM7 24/09/2015 Call 15.230 4.470 4.820 0.000   5 4.120
JHXQN7 24/09/2015 Put 15.230 0.003 0.060 0.000   0 0.040
JHXQY7 24/09/2015 Call 15.720 3.995 4.345 0.000   123 3.655
JHXQZ7 24/09/2015 Put 15.720 0.035 0.035 0.000   0 0.060
JHXRG7 24/09/2015 Call 16.210 3.525 3.875 0.000   111 3.195
JHXRH7 24/09/2015 Put 16.210 0.035 0.095 0.000   0 0.090
JHXRS7 24/09/2015 Call 16.700 3.065 3.415 0.000   200 2.745
JHXRT7 24/09/2015 Put 16.700 0.070 0.120 0.000   0 0.135
JHXEW8 24/09/2015 Call 16.710 3.195 3.195 0.000   0 2.735
JHXEV8 24/09/2015 Put 16.710 0.085 0.085 0.000   0 0.135
JHXS77 24/09/2015 Call 17.190 2.615 2.965 0.000   19 2.315
JHXS87 24/09/2015 Put 17.190 0.100 0.155 0.000   0 0.195
JHXEX8 24/09/2015 Call 17.200 2.750 2.750 0.000   0 2.305
JHXEY8 24/09/2015 Put 17.200 0.125 0.125 0.000   0 0.195
JHXSL7 24/09/2015 Call 17.690 2.235 2.455 0.000   500 1.895
JHXSM7 24/09/2015 Put 17.690 0.155 0.215 0.000   0 0.280
JHXF18 24/09/2015 Call 17.700 2.310 2.310 0.000   0 1.885
JHXEZ8 24/09/2015 Put 17.700 0.190 0.190 0.000   0 0.280
JHXTU7 24/09/2015 Call 18.180 1.835 2.035 0.000   500 1.510
JHXTV7 24/09/2015 Put 18.180 0.220 0.300 0.000   162 0.390
JHXUD7 24/09/2015 Call 18.670 1.450 1.630 0.000   63 1.165
JHXUE7 24/09/2015 Put 18.670 0.325 0.415 0.000   25 0.535
JHXVY7 24/09/2015 Call 19.160 1.125 1.265 0.000   2,613 0.865
JHXVZ7 24/09/2015 Put 19.160 0.455 0.575 0.000   20 0.730
JHXY17 24/09/2015 Call 19.650 0.825 0.965 0.000   200 0.610
JHXY27 24/09/2015 Put 19.650 0.630 0.760 0.650 25 0 0.970
JHXY37 24/09/2015 Call 20.140 0.585 0.705 0.000   0 0.420
JHXY47 24/09/2015 Put 20.140 0.875 1.015 0.000   0 1.265
JHXYR7 24/09/2015 Call 20.630 0.385 0.505 0.535 30 30 0.275
JHXYS7 24/09/2015 Put 20.630 0.000 0.000 0.000   0 1.610
JHXB38 24/09/2015 Call 21.120 0.255 0.345 0.000   100 0.170
JHXB48 24/09/2015 Put 21.120 1.615 1.615 0.000   0 1.995
JHXBY8 24/09/2015 Call 21.620 0.170 0.170 0.000   0 0.100
JHXBZ8 24/09/2015 Put 21.620 2.010 2.010 0.000   0 2.430
JHXDZ8 24/09/2015 Call 22.110 0.100 0.100 0.000   0 0.060
JHXE18 24/09/2015 Put 22.110 2.425 2.425 0.000   0 2.885
JHXEL8 24/09/2015 Call 22.600 0.055 0.055 0.000   0 0.035
JHXEM8 24/09/2015 Put 22.600 2.875 2.875 0.000   0 3.360
JHXX67 29/10/2015 Call 12.530 7.305 7.305 0.000   0 6.800
JHXX77 29/10/2015 Put 12.530 0.003 0.003 0.000   0 0.005
JHXX47 29/10/2015 Call 12.770 7.070 7.070 0.000   0 6.565
JHXX57 29/10/2015 Put 12.770 0.004 0.004 0.000   0 0.006
JHXWZ7 29/10/2015 Call 13.020 6.825 6.825 0.000   0 6.325
JHXX17 29/10/2015 Put 13.020 0.005 0.005 0.000   0 0.009
JHXWL7 29/10/2015 Call 13.260 6.585 6.585 0.000   0 6.090
JHXWM7 29/10/2015 Put 13.260 0.007 0.007 0.000   0 0.010
JHXWN7 29/10/2015 Call 13.510 0.000 0.000 0.000   0 5.845
JHXWO7 29/10/2015 Put 13.510 0.000 0.000 0.000   0 0.015
JHXW57 29/10/2015 Call 13.760 5.885 6.385 0.000   0 5.605
JHXW67 29/10/2015 Put 13.760 0.000 0.060 0.000   0 0.020
JHXC98 29/10/2015 Call 13.770 0.000 0.000 0.000   0 5.595
JHXCF8 29/10/2015 Put 13.770 0.000 0.000 0.000   0 0.020
JHXWH7 29/10/2015 Call 14.000 5.650 6.150 0.000   22 5.375
JHXWI7 29/10/2015 Put 14.000 0.015 0.015 0.000   0 0.030
JHXWV7 29/10/2015 Call 14.250 5.410 5.910 0.000   0 5.130
JHXWW7 29/10/2015 Put 14.250 0.007 0.065 0.000   0 0.035
JHXCH8 29/10/2015 Call 14.260 5.615 5.615 0.000   0 5.125
JHXCG8 29/10/2015 Put 14.260 0.020 0.020 0.000   0 0.035
JHXWF7 29/10/2015 Call 14.490 5.175 5.675 0.000   10 4.900
JHXWG7 29/10/2015 Put 14.490 0.030 0.030 0.000   0 0.045
JHXWB7 29/10/2015 Call 14.740 5.010 5.360 0.000   0 4.665
JHXWC7 29/10/2015 Put 14.740 0.020 0.080 0.000   0 0.055
JHXCI8 29/10/2015 Call 14.750 5.140 5.140 0.000   0 4.655
JHXCJ8 29/10/2015 Put 14.750 0.035 0.035 0.000   0 0.055
JHXWX7 29/10/2015 Call 15.230 4.540 4.890 0.000   6 4.200
JHXWY7 29/10/2015 Put 15.230 0.055 0.055 0.000   0 0.085
JHXCL8 29/10/2015 Call 15.240 4.670 4.670 0.000   0 4.190
JHXCK8 29/10/2015 Put 15.240 0.055 0.055 0.000   0 0.085
JHXW77 29/10/2015 Call 15.720 4.075 4.425 0.000   3 3.745
JHXW87 29/10/2015 Put 15.720 0.075 0.115 0.000   30 0.120
JHXWP7 29/10/2015 Call 16.210 3.615 3.965 0.000   17 3.305
JHXWQ7 29/10/2015 Put 16.210 0.105 0.150 0.000   0 0.165
JHXW97 29/10/2015 Call 16.700 3.170 3.520 0.000   651 2.875
JHXWA7 29/10/2015 Put 16.700 0.145 0.195 0.000   0 0.230
JHXWT7 29/10/2015 Call 17.190 2.740 3.090 0.000   0 2.460
JHXWU7 29/10/2015 Put 17.190 0.200 0.250 0.000   0 0.305
JHXWJ7 29/10/2015 Call 17.690 2.380 2.600 0.000   25 2.060
JHXWK7 29/10/2015 Put 17.690 0.270 0.335 0.000   0 0.410
JHXWD7 29/10/2015 Call 18.180 1.995 2.205 0.000   108 1.700
JHXWE7 29/10/2015 Put 18.180 0.350 0.435 0.000   0 0.540
JHXWR7 29/10/2015 Call 18.670 1.660 1.820 0.000   30 1.370
JHXWS7 29/10/2015 Put 18.670 0.480 0.575 0.000   0 0.705
JHXY77 29/10/2015 Call 19.160 1.325 1.495 0.000   0 1.080
JHXY87 29/10/2015 Put 19.160 0.630 0.745 0.000   0 0.905
JHXY57 29/10/2015 Call 19.650 1.050 1.190 0.000   0 0.830
JHXY67 29/10/2015 Put 19.650 0.825 0.965 0.000   0 1.145
JHXY97 29/10/2015 Call 20.140 0.800 0.940 0.000   0 0.620
JHXYA7 29/10/2015 Put 20.140 1.065 1.205 0.000   0 1.425
JHXYT7 29/10/2015 Call 20.630 0.600 0.725 0.000   170 0.450
JHXYU7 29/10/2015 Put 20.630 1.325 1.505 0.000   0 1.745
JHXB58 29/10/2015 Call 21.120 0.430 0.550 0.000   98 0.320
JHXB68 29/10/2015 Put 21.120 1.745 1.745 0.000   0 2.100
JHXC18 29/10/2015 Call 21.620 0.305 0.395 0.000   0 0.215
JHXC28 29/10/2015 Put 21.620 2.110 2.110 0.000   0 2.505
JHXE28 29/10/2015 Call 22.110 0.205 0.295 0.000   0 0.145
JHXE38 29/10/2015 Put 22.110 2.500 2.500 0.000   0 2.930
JHXEN8 29/10/2015 Call 22.600 0.150 0.150 0.000   0 0.095
JHXEO8 29/10/2015 Put 22.600 2.920 2.920 0.000   0 3.380
JHXBL8 26/11/2015 Call 13.760 0.000 0.000 0.000   0 5.615
JHXBM8 26/11/2015 Put 13.760 0.000 0.000 0.000   0 0.070
JHXBJ8 26/11/2015 Call 14.000 5.885 5.885 0.000   0 5.405
JHXBK8 26/11/2015 Put 14.000 0.060 0.060 0.000   0 0.075
JHXZ17 26/11/2015 Call 14.250 5.645 5.645 0.000   0 5.180
JHXZ27 26/11/2015 Put 14.250 0.065 0.065 0.000   0 0.085
JHXZ37 26/11/2015 Call 14.490 5.420 5.420 0.000   0 4.955
JHXZ47 26/11/2015 Put 14.490 0.075 0.075 0.000   0 0.095
JHXZ57 26/11/2015 Call 14.740 5.185 5.185 0.000   0 4.725
JHXZ67 26/11/2015 Put 14.740 0.085 0.085 0.000   0 0.110
JHXZ77 26/11/2015 Call 15.230 4.730 4.730 0.000   0 4.275
JHXZ87 26/11/2015 Put 15.230 0.110 0.110 0.000   0 0.145
JHXZ97 26/11/2015 Call 15.720 4.280 4.280 0.000   0 3.830
JHXZA7 26/11/2015 Put 15.720 0.120 0.190 0.000   0 0.190
JHXZB7 26/11/2015 Call 16.210 3.840 3.840 0.000   0 3.400
JHXZC7 26/11/2015 Put 16.210 0.155 0.225 0.000   0 0.245
JHXZD7 26/11/2015 Call 16.700 3.410 3.410 0.000   0 2.980
JHXZE7 26/11/2015 Put 16.700 0.205 0.295 0.000   0 0.315
JHXZF7 26/11/2015 Call 17.190 3.000 3.000 0.000   0 2.580
JHXZG7 26/11/2015 Put 17.190 0.270 0.360 0.000   0 0.410
JHXZH7 26/11/2015 Call 17.690 2.600 2.600 0.000   550 2.195
JHXZI7 26/11/2015 Put 17.690 0.350 0.465 0.000   0 0.525
JHXZJ7 26/11/2015 Call 18.180 2.130 2.350 0.000   100 1.835
JHXZK7 26/11/2015 Put 18.180 0.460 0.580 0.000   20 0.665
JHXZL7 26/11/2015 Call 18.670 1.800 1.980 0.000   0 1.510
JHXZM7 26/11/2015 Put 18.670 0.600 0.720 0.000   0 0.830
JHXZN7 26/11/2015 Call 19.160 1.480 1.660 0.000   0 1.230
JHXZO7 26/11/2015 Put 19.160 0.755 0.895 0.000   0 1.040
JHXZP7 26/11/2015 Call 19.650 1.200 1.365 0.000   0 0.980
JHXZQ7 26/11/2015 Put 19.650 0.960 1.100 0.000   0 1.280
JHXZR7 26/11/2015 Call 20.140 0.960 1.100 0.000   0 0.770
JHXZS7 26/11/2015 Put 20.140 0.000 0.000 0.000   0 1.560
JHXZT7 26/11/2015 Call 20.630 0.745 0.885 0.000   238 0.595
JHXZU7 26/11/2015 Put 20.630 1.450 1.630 0.000   0 1.870
JHXB78 26/11/2015 Call 21.120 0.570 0.690 0.000   0 0.450
JHXB88 26/11/2015 Put 21.120 1.875 1.875 0.000   0 2.215
JHXC38 26/11/2015 Call 21.620 0.420 0.540 0.000   100 0.330
JHXC48 26/11/2015 Put 21.620 2.225 2.225 0.000   0 2.595
JHXE48 26/11/2015 Call 22.110 0.315 0.405 0.000   0 0.240
JHXE58 26/11/2015 Put 22.110 2.595 2.595 0.000   0 3.000
JHXEP8 26/11/2015 Call 22.600 0.225 0.315 0.000   0 0.170
JHXEQ8 26/11/2015 Put 22.600 3.000 3.000 0.000   0 3.440
JHXBI8 17/12/2015 Call 0.010 19.910 19.910 0.000   11,015 19.395
JHXNW7 17/12/2015 Call 9.830 10.010 10.010 0.000   0 9.500
JHXNX7 17/12/2015 Put 9.830 0.001 0.001 0.000   0 0.001
JHXNY7 17/12/2015 Call 10.070 9.770 9.770 0.000   0 9.265
JHXNZ7 17/12/2015 Put 10.070 0.001 0.001 0.000   0 0.002
JHXNU7 17/12/2015 Call 10.320 9.525 9.525 0.000   0 9.015
JHXNV7 17/12/2015 Put 10.320 0.002 0.002 0.000   0 0.003
JHXNS7 17/12/2015 Call 10.560 9.285 9.285 0.000   0 8.780
JHXNT7 17/12/2015 Put 10.560 0.002 0.002 0.000   0 0.004
JHXMH7 17/12/2015 Call 10.810 9.040 9.040 0.000   0 8.530
JHXMI7 17/12/2015 Put 10.810 0.003 0.003 0.000   0 0.005
JHXMP7 17/12/2015 Call 11.050 8.800 8.800 0.000   0 8.295
JHXMQ7 17/12/2015 Put 11.050 0.004 0.004 0.000   0 0.007
JHXN47 17/12/2015 Call 11.300 8.555 8.555 0.000   0 8.050
JHXN57 17/12/2015 Put 11.300 0.006 0.006 0.000   0 0.010
JHXMD7 17/12/2015 Call 11.540 8.320 8.320 0.000   0 7.815
JHXME7 17/12/2015 Put 11.540 0.007 0.007 0.000   0 0.010
JHXMF7 17/12/2015 Call 11.790 8.075 8.075 0.000   0 7.570
JHXMG7 17/12/2015 Put 11.790 0.010 0.010 0.000   0 0.015
JHXUM7 17/12/2015 Call 11.800 8.065 8.065 0.000   103 7.560
JHXUL7 17/12/2015 Put 11.800 0.010 0.010 0.000   0 0.015
JHXMN7 17/12/2015 Call 12.040 7.830 7.830 0.000   0 7.325
JHXMO7 17/12/2015 Put 12.040 0.010 0.010 0.000   0 0.020
JHXUN7 17/12/2015 Call 12.050 7.820 7.820 0.000   0 7.315
JHXUO7 17/12/2015 Put 12.050 0.015 0.015 0.000   0 0.020
JHXN27 17/12/2015 Call 12.280 7.590 7.590 0.000   0 7.095
JHXN37 17/12/2015 Put 12.280 0.015 0.015 0.000   0 0.025
JHXMB7 17/12/2015 Call 12.530 7.350 7.350 0.000   0 6.850
JHXMC7 17/12/2015 Put 12.530 0.020 0.020 0.000   0 0.035
JHXML7 17/12/2015 Call 12.770 7.115 7.115 0.000   0 6.620
JHXMM7 17/12/2015 Put 12.770 0.025 0.025 0.000   0 0.040
JHXMV7 17/12/2015 Call 13.020 6.870 6.870 0.000   0 6.375
JHXMW7 17/12/2015 Put 13.020 0.030 0.030 0.000   0 0.050
JHXMT7 17/12/2015 Call 13.260 6.640 6.640 0.000   0 6.145
JHXMU7 17/12/2015 Put 13.260 0.000 0.000 0.000   0 0.060
JHXMZ7 17/12/2015 Call 13.510 0.000 0.000 0.000   0 5.905
JHXN17 17/12/2015 Put 13.510 0.000 0.000 0.000   0 0.070
JHXMJ7 17/12/2015 Call 13.760 0.000 0.000 0.000   0 5.665
JHXMK7 17/12/2015 Put 13.760 0.000 0.000 0.000   0 0.080
JHXMX7 17/12/2015 Call 14.000 5.925 5.925 0.000   0 5.435
JHXMY7 17/12/2015 Put 14.000 0.060 0.060 0.000   0 0.095
JHXMR7 17/12/2015 Call 14.250 5.685 5.685 0.000   0 5.200
JHXMS7 17/12/2015 Put 14.250 0.070 0.070 0.000   0 0.105
JHXN67 17/12/2015 Call 14.490 5.460 5.460 0.000   0 4.975
JHXN77 17/12/2015 Put 14.490 0.085 0.085 0.000   0 0.125
JHXNQ7 17/12/2015 Call 14.740 5.225 5.225 0.000   70 4.740
JHXNR7 17/12/2015 Put 14.740 0.100 0.100 0.000   0 0.140
JHXQO7 17/12/2015 Call 15.230 4.765 4.765 0.000   0 4.295
JHXQP7 17/12/2015 Put 15.230 0.135 0.135 0.000   0 0.180
JHXR17 17/12/2015 Call 15.720 4.320 4.320 0.000   0 3.855
JHXR27 17/12/2015 Put 15.720 0.175 0.175 0.000   0 0.235
JHXRI7 17/12/2015 Call 16.210 3.885 3.885 0.000   0 3.430
JHXRJ7 17/12/2015 Put 16.210 0.235 0.235 0.000   0 0.305
JHXRU7 17/12/2015 Call 16.700 3.460 3.460 0.000   100 3.015
JHXRV7 17/12/2015 Put 16.700 0.305 0.305 0.000   0 0.385
JHXS97 17/12/2015 Call 17.190 3.050 3.050 0.000   64 2.630
JHXSA7 17/12/2015 Put 17.190 0.390 0.390 0.000   0 0.490
JHXSN7 17/12/2015 Call 17.690 2.655 2.655 0.000   97 2.255
JHXSO7 17/12/2015 Put 17.690 0.495 0.495 0.000   73 0.625
JHXTW7 17/12/2015 Call 18.180 2.285 2.285 0.000   0 1.910
JHXTX7 17/12/2015 Put 18.180 0.625 0.625 0.000   8 0.780
JHXUF7 17/12/2015 Call 18.670 1.940 1.940 0.000   600 1.595
JHXUG7 17/12/2015 Put 18.670 0.780 0.780 0.000   100 0.960
JHXW17 17/12/2015 Call 19.160 1.620 1.620 0.000   155 1.315
JHXW27 17/12/2015 Put 19.160 0.960 0.960 0.000   28 1.175
JHXYB7 17/12/2015 Call 19.650 1.340 1.340 0.000   0 1.070
JHXYC7 17/12/2015 Put 19.650 1.170 1.170 0.000   0 1.425
JHXYD7 17/12/2015 Call 20.140 1.085 1.085 0.000   59 0.850
JHXYE7 17/12/2015 Put 20.140 1.415 1.415 0.000   0 1.700
JHXYV7 17/12/2015 Call 20.630 0.865 0.865 0.000   269 0.665
JHXYW7 17/12/2015 Put 20.630 1.690 1.690 0.000   0 2.010
JHXB98 17/12/2015 Call 21.120 0.675 0.675 0.000   228 0.505
JHXBF8 17/12/2015 Put 21.120 1.990 1.990 0.000   0 2.350
JHXC58 17/12/2015 Call 21.620 0.510 0.510 0.000   265 0.375
JHXC68 17/12/2015 Put 21.620 2.330 2.330 0.000   0 2.725
JHXE68 17/12/2015 Call 22.110 0.380 0.380 0.000   74 0.270
JHXE78 17/12/2015 Put 22.110 2.690 2.690 0.000   0 3.110
JHXER8 17/12/2015 Call 22.600 0.280 0.280 0.000   148 0.200
JHXES8 17/12/2015 Put 22.600 3.075 3.075 0.000   0 3.510
JHXFV8 28/01/2016 Call 15.000 5.005 5.005 0.000   0 4.540
JHXFW8 28/01/2016 Put 15.000 0.160 0.160 0.000   0 0.210
JHXF28 28/01/2016 Call 15.500 4.550 4.550 0.000   0 4.090
JHXF38 28/01/2016 Put 15.500 0.205 0.205 0.000   0 0.270
JHXFZ8 28/01/2016 Call 16.000 4.105 4.105 0.000   0 3.660
JHXG18 28/01/2016 Put 16.000 0.265 0.265 0.000   0 0.345
JHXF68 28/01/2016 Call 16.500 3.680 3.680 0.000   0 3.245
JHXF78 28/01/2016 Put 16.500 0.340 0.340 0.000   0 0.435
JHXFX8 28/01/2016 Call 17.000 3.265 3.265 0.000   0 2.850
JHXFY8 28/01/2016 Put 17.000 0.435 0.435 0.000   0 0.540
JHXF88 28/01/2016 Call 17.500 2.870 2.870 0.000   0 2.480
JHXF98 28/01/2016 Put 17.500 0.540 0.540 0.000   0 0.675
JHXFN8 28/01/2016 Call 18.000 2.500 2.500 0.000   0 2.135
JHXFO8 28/01/2016 Put 18.000 0.680 0.680 0.000   0 0.835
JHXFH8 28/01/2016 Call 18.500 2.155 2.155 0.000   0 1.810
JHXFI8 28/01/2016 Put 18.500 0.840 0.840 0.000   0 1.015
JHXFP8 28/01/2016 Call 19.000 1.830 1.830 0.000   0 1.525
JHXFQ8 28/01/2016 Put 19.000 1.020 1.020 0.000   0 1.230
JHXFF8 28/01/2016 Call 19.500 1.540 1.540 0.000   0 1.265
JHXFG8 28/01/2016 Put 19.500 1.235 1.235 0.000   0 1.475
JHXFT8 28/01/2016 Call 20.000 1.280 1.280 0.000   0 1.035
JHXFU8 28/01/2016 Put 20.000 1.485 1.485 0.000   0 1.745
JHXFJ8 28/01/2016 Call 20.500 1.050 1.050 0.000   0 0.825
JHXFK8 28/01/2016 Put 20.500 1.755 1.755 0.000   0 2.045
JHXFR8 28/01/2016 Call 21.000 0.845 0.845 0.000   0 0.655
JHXFS8 28/01/2016 Put 21.000 2.050 2.050 0.000   0 2.380
JHXFL8 28/01/2016 Call 21.500 0.675 0.675 0.000   0 0.515
JHXFM8 28/01/2016 Put 21.500 2.385 2.385 0.000   0 2.740
JHXF48 28/01/2016 Call 22.000 0.535 0.535 0.000   0 0.395
JHXF58 28/01/2016 Put 22.000 2.740 2.740 0.000   0 3.120
JHXGK8 28/01/2016 Call 22.500 0.415 0.415 0.000   0 0.305
JHXGL8 28/01/2016 Put 22.500 3.115 3.115 0.000   0 3.525
JHXGM8 28/01/2016 Call 23.000 0.315 0.315 0.345 22    
JHXGN8 28/01/2016 Put 23.000 3.520 3.520 0.000      
JHXX87 23/03/2016 Call 12.530 7.385 7.385 0.000   0 6.890
JHXX97 23/03/2016 Put 12.530 0.080 0.080 0.000   0 0.105
JHXXA7 23/03/2016 Call 12.770 7.155 7.155 0.000   0 6.660
JHXXB7 23/03/2016 Put 12.770 0.090 0.090 0.000   0 0.120
JHXVK7 23/03/2016 Call 13.020 6.915 6.915 0.000   0 6.430
JHXVL7 23/03/2016 Put 13.020 0.105 0.105 0.000   0 0.130
JHXVE7 23/03/2016 Call 13.260 6.690 6.690 0.000   0 6.205
JHXVF7 23/03/2016 Put 13.260 0.115 0.115 0.000   0 0.145
JHXUV7 23/03/2016 Call 13.510 0.000 0.000 0.000   0 5.970
JHXUW7 23/03/2016 Put 13.510 0.000 0.000 0.000   0 0.165
JHXVG7 23/03/2016 Call 13.760 0.000 0.000 0.000   0 5.740
JHXVH7 23/03/2016 Put 13.760 0.000 0.000 0.000   0 0.185
JHXVC7 23/03/2016 Call 14.000 5.995 5.995 0.000   0 5.520
JHXVD7 23/03/2016 Put 14.000 0.165 0.165 0.000   0 0.200
JHXV67 23/03/2016 Call 14.250 5.770 5.770 0.000   0 5.290
JHXV77 23/03/2016 Put 14.250 0.185 0.185 0.000   0 0.230
JHXUP7 23/03/2016 Call 14.490 5.550 5.550 0.000   0 5.080
JHXUQ7 23/03/2016 Put 14.490 0.205 0.205 0.000   0 0.255
JHXVI7 23/03/2016 Call 14.740 5.325 5.325 0.000   0 4.860
JHXVJ7 23/03/2016 Put 14.740 0.230 0.230 0.000   0 0.285
JHXV47 23/03/2016 Call 15.230 4.895 4.895 0.000   395 4.430
JHXV57 23/03/2016 Put 15.230 0.290 0.290 0.000   0 0.350
JHXUX7 23/03/2016 Call 15.720 4.470 4.470 0.000   0 4.025
JHXUY7 23/03/2016 Put 15.720 0.360 0.360 0.000   0 0.430
JHXV27 23/03/2016 Call 16.210 4.065 4.065 0.000   0 3.630
JHXV37 23/03/2016 Put 16.210 0.435 0.435 0.000   0 0.530
JHXUZ7 23/03/2016 Call 16.700 3.675 3.675 0.000   0 3.250
JHXV17 23/03/2016 Put 16.700 0.540 0.540 0.000   0 0.635
JHXUR7 23/03/2016 Call 17.190 3.295 3.295 0.000   0 2.895
JHXUS7 23/03/2016 Put 17.190 0.645 0.645 0.000   0 0.770
JHXVA7 23/03/2016 Call 17.690 2.935 2.935 0.000   0 2.550
JHXVB7 23/03/2016 Put 17.690 0.695 0.835 0.000   100 0.925
JHXUT7 23/03/2016 Call 18.180 2.600 2.600 0.000   0 2.240
JHXUU7 23/03/2016 Put 18.180 0.935 0.935 0.000   0 1.095
JHXV87 23/03/2016 Call 18.670 2.285 2.285 0.000   0 1.950
JHXV97 23/03/2016 Put 18.670 1.110 1.110 0.000   0 1.295
JHXW37 23/03/2016 Call 19.160 1.995 1.995 0.000   0 1.680
JHXW47 23/03/2016 Put 19.160 1.310 1.310 0.000   0 1.515
JHXYF7 23/03/2016 Call 19.650 1.720 1.720 0.000   0 1.445
JHXYG7 23/03/2016 Put 19.650 1.520 1.520 0.000   0 1.765
JHXYH7 23/03/2016 Call 20.140 1.480 1.480 0.000   0 1.225
JHXYI7 23/03/2016 Put 20.140 1.770 1.770 0.000   0 2.035
JHXYX7 23/03/2016 Call 20.630 1.255 1.255 0.000   0 1.025
JHXYZ7 23/03/2016 Put 20.630 2.040 2.040 0.000   0 2.330
JHXBG8 23/03/2016 Call 21.120 1.055 1.055 0.000   0 0.855
JHXBH8 23/03/2016 Put 21.120 2.330 2.330 0.000   0 2.650
JHXC78 23/03/2016 Call 21.620 0.875 0.875 0.000   0 0.695
JHXC88 23/03/2016 Put 21.620 2.655 2.655 0.000   0 2.990
JHXE88 23/03/2016 Call 22.110 0.720 0.720 0.000   50 0.565
JHXE98 23/03/2016 Put 22.110 2.990 2.990 0.000   0 3.355
JHXET8 23/03/2016 Call 22.600 0.585 0.585 0.000   58 0.455
JHXEU8 23/03/2016 Put 22.600 3.355 3.355 0.000   0 3.740
JHXD58 23/06/2016 Call 14.500 5.590 5.590 0.000   0 5.125
JHXD68 23/06/2016 Put 14.500 0.285 0.285 0.000   0 0.345
JHXD78 23/06/2016 Call 14.750 5.375 5.375 0.000   0 4.920
JHXD88 23/06/2016 Put 14.750 0.320 0.320 0.000   0 0.390
JHXCO8 23/06/2016 Call 15.000 5.165 5.165 0.000   0 4.710
JHXCP8 23/06/2016 Put 15.000 0.370 0.370 0.000   0 0.440
JHXCW8 23/06/2016 Call 15.500 4.755 4.755 0.000   0 4.320
JHXCX8 23/06/2016 Put 15.500 0.470 0.470 0.000   0 0.565
JHXDN8 23/06/2016 Call 16.000 4.365 4.365 0.000   0 3.940
JHXDO8 23/06/2016 Put 16.000 0.595 0.595 0.000   0 0.700
JHXCY8 23/06/2016 Call 16.500 3.990 3.990 0.000   0 3.585
JHXCZ8 23/06/2016 Put 16.500 0.735 0.735 0.000   0 0.860
JHXDP8 23/06/2016 Call 17.000 3.640 3.640 0.000   0 3.255
JHXDQ8 23/06/2016 Put 17.000 0.900 0.900 0.000   0 1.040
JHXDL8 23/06/2016 Call 17.500 3.305 3.305 0.000   0 2.935
JHXDM8 23/06/2016 Put 17.500 1.080 1.080 0.000   0 1.235
JHXCU8 23/06/2016 Call 18.000 2.995 2.995 0.000   0 2.645
JHXCV8 23/06/2016 Put 18.000 1.280 1.280 0.000   0 1.460
JHXD98 23/06/2016 Call 18.500 2.705 2.705 0.000   0 2.375
JHXDK8 23/06/2016 Put 18.500 1.500 1.500 0.000   0 1.700
JHXCS8 23/06/2016 Call 19.000 2.430 2.430 0.000   0 2.125
JHXCT8 23/06/2016 Put 19.000 1.740 1.740 0.000   0 1.960
JHXD38 23/06/2016 Call 19.500 2.180 2.180 0.000   0 1.895
JHXD48 23/06/2016 Put 19.500 2.005 2.005 0.000   0 2.240
JHXCQ8 23/06/2016 Call 20.000 1.955 1.955 0.000   0 1.685
JHXCR8 23/06/2016 Put 20.000 2.280 2.280 0.000   0 2.540
JHXD18 23/06/2016 Call 20.500 1.740 1.740 0.000   0 1.495
JHXD28 23/06/2016 Put 20.500 2.580 2.580 0.000   0 2.855
JHXCM8 23/06/2016 Call 21.000 1.550 1.550 0.000   0 1.320
JHXCN8 23/06/2016 Put 21.000 2.895 2.895 0.000   0 3.190
JHXDR8 23/06/2016 Call 21.500 1.375 1.375 0.000   0 1.170
JHXDS8 23/06/2016 Put 21.500 3.220 3.220 0.000   0 3.535
JHXDT8 23/06/2016 Call 22.000 1.220 1.220 0.000   0 1.025
JHXDU8 23/06/2016 Put 22.000 3.570 3.570 0.000   0 3.895
JHXEF8 23/06/2016 Call 22.500 1.075 1.075 0.000   0 0.905
JHXEG8 23/06/2016 Put 22.500 3.925 3.925 0.000   0 4.275
JHXGO8 23/06/2016 Call 23.000 0.950 0.950 0.000      
JHXGP8 23/06/2016 Put 23.000 4.305 4.305 0.000      
JHXKM9 22/12/2016 Call 13.730 6.295 6.295 0.000   1 5.820
JHXKN9 22/12/2016 Put 13.730 0.340 0.340 0.000   0 0.400

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.