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 12.020 Up 0.090 11.950 12.040 12.050 12.050 11.930 1,398,269 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXIP7 27/11/2014 Call 9.600 2.450 2.450 0.000   0 2.450
JHXIQ7 27/11/2014 Put 9.600 0.010 0.010 0.000   0 0.010
JHXIR7 27/11/2014 Call 9.850 2.205 2.205 0.000   0 2.205
JHXIS7 27/11/2014 Put 9.850 0.020 0.020 0.000   0 0.020
JHXGZ7 27/11/2014 Call 10.090 1.970 1.970 0.000   0 1.970
JHXI17 27/11/2014 Put 10.090 0.025 0.025 0.000   0 0.025
JHXF77 27/11/2014 Call 10.340 1.725 1.725 0.000   0 1.725
JHXF87 27/11/2014 Put 10.340 0.035 0.035 0.000   20 0.035
JHXES7 27/11/2014 Call 10.590 1.485 1.485 0.000   0 1.485
JHXET7 27/11/2014 Put 10.590 0.045 0.045 0.000   0 0.045
JHXEI7 27/11/2014 Call 10.830 1.260 1.260 0.000   0 1.260
JHXEJ7 27/11/2014 Put 10.830 0.060 0.060 0.000   70 0.060
JHXCR7 27/11/2014 Call 11.080 1.040 1.040 0.000   0 1.040
JHXCS7 27/11/2014 Put 11.080 0.085 0.085 0.000   70 0.085
JHXC27 27/11/2014 Call 11.320 0.835 0.835 0.000   0 0.835
JHXC37 27/11/2014 Put 11.320 0.120 0.120 0.000   90 0.120
JHXZV9 27/11/2014 Call 11.570 0.645 0.645 0.000   332 0.645
JHXZW9 27/11/2014 Put 11.570 0.175 0.175 0.000   1,120 0.175
JHXZP9 27/11/2014 Call 11.820 0.475 0.475 0.000   85 0.475
JHXZQ9 27/11/2014 Put 11.820 0.255 0.255 0.000   30 0.255
JHXYI9 27/11/2014 Call 12.060 0.340 0.340 0.000   53 0.340
JHXYJ9 27/11/2014 Put 12.060 0.360 0.360 0.000   2,329 0.360
JHXYG9 27/11/2014 Call 12.310 0.230 0.230 0.230 51 1,025 0.230
JHXYH9 27/11/2014 Put 12.310 0.495 0.495 0.000   874 0.495
JHXY29 27/11/2014 Call 12.560 0.150 0.150 0.000   135 0.150
JHXY39 27/11/2014 Put 12.560 0.660 0.660 0.000   1,118 0.660
JHXXW9 27/11/2014 Call 12.800 0.095 0.095 0.075 380 402 0.095
JHXXY9 27/11/2014 Put 12.800 0.845 0.845 0.000   30 0.845
JHXXO9 27/11/2014 Call 13.050 0.065 0.065 0.000   0 0.065
JHXXP9 27/11/2014 Put 13.050 1.060 1.060 0.000   545 1.060
JHXYA9 27/11/2014 Call 13.290 0.045 0.045 0.000   33 0.045
JHXYB9 27/11/2014 Put 13.290 1.280 1.280 0.000   80 1.280
JHXJJ7 27/11/2014 Call 13.300 0.045 0.045 0.000   0 0.045
JHXJI7 27/11/2014 Put 13.300 1.280 1.280 0.000   96 1.280
JHXXQ9 27/11/2014 Call 13.540 0.030 0.030 0.000   0 0.030
JHXXR9 27/11/2014 Put 13.540 1.520 1.520 0.000   300 1.520
JHXXZ9 27/11/2014 Call 13.790 0.020 0.020 0.000   100 0.020
JHXY19 27/11/2014 Put 13.790 1.770 1.770 0.000   3 1.770
JHXXM9 27/11/2014 Call 14.030 0.015 0.015 0.000   100 0.015
JHXXN9 27/11/2014 Put 14.030 2.010 2.010 0.000   0 2.010
JHXY89 27/11/2014 Call 14.280 0.010 0.010 0.000   36 0.010
JHXY99 27/11/2014 Put 14.280 2.260 2.260 0.000   0 2.260
JHXY69 27/11/2014 Call 14.520 0.008 0.008 0.000   6 0.008
JHXY79 27/11/2014 Put 14.520 2.500 2.500 0.000   0 2.500
JHXXU9 27/11/2014 Call 14.770 0.005 0.005 0.000   0 0.005
JHXXV9 27/11/2014 Put 14.770 2.750 2.750 0.000   0 2.750
JHXYE9 27/11/2014 Call 15.260 0.002 0.002 0.000   0 0.002
JHXYF9 27/11/2014 Put 15.260 3.240 3.240 0.000   0 3.240
JHXXS9 27/11/2014 Call 15.760 0.001 0.001 0.000   52 0.001
JHXXT9 27/11/2014 Put 15.760 3.740 3.740 0.000   0 3.740
JHXYC9 27/11/2014 Call 16.250 0.000 0.000 0.000   0 0.000
JHXYD9 27/11/2014 Put 16.250 4.230 4.230 0.000   0 4.230
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXXL9 27/11/2014 Put 16.740 4.720 4.720 0.000   0 4.720
JHXY49 27/11/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXY59 27/11/2014 Put 17.230 5.210 5.210 0.000   0 5.210
JHXUH9 18/12/2014 Call 0.010 11.940 11.940 12.200 1,814 10,464 11.940
JHXJ67 18/12/2014 Call 9.600 2.470 2.470 0.000   0 2.470
JHXJ77 18/12/2014 Put 9.600 0.030 0.030 0.000   0 0.030
JHXIT7 18/12/2014 Call 9.840 2.235 2.235 0.000   0 2.235
JHXIU7 18/12/2014 Put 9.840 0.035 0.035 0.000   0 0.035
JHXI47 18/12/2014 Call 10.070 2.015 2.015 0.000   0 2.015
JHXI57 18/12/2014 Put 10.070 0.045 0.045 0.000   100 0.045
JHXE68 18/12/2014 Call 10.300 1.795 1.795 0.000   0 1.795
JHXE78 18/12/2014 Put 10.300 0.060 0.060 0.000   30 0.060
JHXF97 18/12/2014 Call 10.540 1.575 1.575 0.000   0 1.575
JHXFF7 18/12/2014 Put 10.540 0.080 0.080 0.000   0 0.080
JHXGZ8 18/12/2014 Call 10.770 1.365 1.365 0.000   0 1.365
JHXI18 18/12/2014 Put 10.770 0.110 0.110 0.000   0 0.110
JHXKC9 18/12/2014 Call 11.010 1.155 1.155 0.000   0 1.155
JHXKD9 18/12/2014 Put 11.010 0.150 0.150 0.000   0 0.150
JHXNR8 18/12/2014 Call 11.240 0.960 0.960 0.000   100 0.960
JHXNS8 18/12/2014 Put 11.240 0.205 0.205 0.215 100 434 0.205
JHXK69 18/12/2014 Call 11.480 0.775 0.775 0.000   0 0.775
JHXK79 18/12/2014 Put 11.480 0.275 0.275 0.000   66 0.275
JHXRO8 18/12/2014 Call 11.710 0.615 0.615 0.000   0 0.615
JHXRP8 18/12/2014 Put 11.710 0.355 0.355 0.000   0 0.355
JHXKE9 18/12/2014 Call 11.940 0.475 0.475 0.000   0 0.475
JHXKF9 18/12/2014 Put 11.940 0.460 0.460 0.000   253 0.460
JHXV68 18/12/2014 Call 12.180 0.355 0.355 0.000   97 0.355
JHXV78 18/12/2014 Put 12.180 0.585 0.585 0.000   15 0.585
JHXK89 18/12/2014 Call 12.420 0.260 0.260 0.000   0 0.260
JHXK99 18/12/2014 Put 12.420 0.730 0.730 0.000   0 0.730
JHXF69 18/12/2014 Call 12.640 0.190 0.190 0.000   49 0.190
JHXF79 18/12/2014 Put 12.640 0.880 0.880 0.000   0 0.880
JHXKG9 18/12/2014 Call 12.870 0.135 0.135 0.000   320 0.135
JHXKH9 18/12/2014 Put 12.870 1.055 1.055 0.000   80 1.055
JHXF89 18/12/2014 Call 13.120 0.090 0.090 0.000   400 0.090
JHXF99 18/12/2014 Put 13.120 1.260 1.260 0.000   117 1.260
JHXKA9 18/12/2014 Call 13.340 0.065 0.065 0.000   10 0.065
JHXKB9 18/12/2014 Put 13.340 1.450 1.450 0.000   0 1.450
JHXF49 18/12/2014 Call 13.580 0.045 0.045 0.000   84 0.045
JHXF59 18/12/2014 Put 13.580 1.670 1.670 0.000   100 1.670
JHXL19 18/12/2014 Call 13.820 0.030 0.030 0.000   1,500 0.030
JHXL29 18/12/2014 Put 13.820 1.895 1.895 0.000   50 1.895
JHXJF9 18/12/2014 Call 14.050 0.020 0.020 0.000   331 0.020
JHXJG9 18/12/2014 Put 14.050 2.115 2.115 0.000   100 2.115
JHXMH9 18/12/2014 Call 14.520 0.010 0.010 0.000   30 0.010
JHXMI9 18/12/2014 Put 14.520 2.575 2.575 0.000   0 2.575
JHXN49 18/12/2014 Call 14.990 0.005 0.005 0.000   21 0.005
JHXN59 18/12/2014 Put 14.990 3.035 3.035 0.000   0 3.035
JHXC87 18/12/2014 Call 15.010 0.004 0.004 0.000   0 0.004
JHXC97 18/12/2014 Put 15.010 3.055 3.055 0.000   80 3.055
JHXN69 18/12/2014 Call 15.460 0.002 0.002 0.000   175 0.002
JHXN79 18/12/2014 Put 15.460 3.505 3.505 0.000   50 3.505
JHXQK9 18/12/2014 Call 15.920 0.001 0.001 0.000   46 0.001
JHXQL9 18/12/2014 Put 15.920 3.960 3.960 0.000   50 3.960
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.000
JHXTF9 18/12/2014 Put 16.400 4.440 4.440 0.000   0 4.440
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.000
JHXTH9 18/12/2014 Put 16.870 4.910 4.910 0.000   0 4.910
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.000
JHXTJ9 18/12/2014 Put 17.330 5.365 5.365 0.000   0 5.365
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.000
JHXU89 18/12/2014 Put 17.800 5.835 5.835 0.000   0 5.835
JHXJ87 29/01/2015 Call 9.500 2.575 2.575 0.000   0 2.575
JHXJ97 29/01/2015 Put 9.500 0.050 0.050 0.000   0 0.050
JHXIV7 29/01/2015 Call 9.750 2.340 2.340 0.000   0 2.340
JHXIW7 29/01/2015 Put 9.750 0.060 0.060 0.000   0 0.060
JHXI67 29/01/2015 Call 10.000 2.105 2.105 0.000   0 2.105
JHXI77 29/01/2015 Put 10.000 0.080 0.080 0.000   0 0.080
JHXFG7 29/01/2015 Call 10.250 1.875 1.875 0.000   0 1.875
JHXFH7 29/01/2015 Put 10.250 0.105 0.105 0.000   0 0.105
JHXEU7 29/01/2015 Call 10.500 1.655 1.655 0.000   0 1.655
JHXEV7 29/01/2015 Put 10.500 0.140 0.140 0.000   0 0.140
JHXEK7 29/01/2015 Call 10.750 1.435 1.435 0.000   0 1.435
JHXEL7 29/01/2015 Put 10.750 0.185 0.185 0.000   0 0.185
JHXCX7 29/01/2015 Call 11.000 1.230 1.230 0.000   10 1.230
JHXCY7 29/01/2015 Put 11.000 0.240 0.240 0.000   31 0.240
JHXC47 29/01/2015 Call 11.250 1.040 1.040 0.000   0 1.040
JHXC57 29/01/2015 Put 11.250 0.310 0.310 0.000   33 0.310
JHXBT7 29/01/2015 Call 11.500 0.865 0.865 0.000   0 0.865
JHXBU7 29/01/2015 Put 11.500 0.395 0.395 0.000   0 0.395
JHXBI7 29/01/2015 Call 11.750 0.710 0.710 0.000   0 0.710
JHXBJ7 29/01/2015 Put 11.750 0.495 0.495 0.000   0 0.495
JHXB57 29/01/2015 Call 12.000 0.570 0.570 0.000   1,670 0.570
JHXB67 29/01/2015 Put 12.000 0.610 0.610 0.000   0 0.610
JHXB97 29/01/2015 Call 12.250 0.455 0.455 0.000   36 0.455
JHXBF7 29/01/2015 Put 12.250 0.740 0.740 0.000   0 0.740
JHXBP7 29/01/2015 Call 12.500 0.355 0.355 0.000   25 0.355
JHXBQ7 29/01/2015 Put 12.500 0.890 0.890 0.000   0 0.890
JHXBK7 29/01/2015 Call 12.750 0.275 0.275 0.000   0 0.275
JHXBL7 29/01/2015 Put 12.750 1.055 1.055 0.000   0 1.055
JHXB37 29/01/2015 Call 13.000 0.205 0.205 0.000   0 0.205
JHXB47 29/01/2015 Put 13.000 1.240 1.240 0.000   0 1.240
JHXBG7 29/01/2015 Call 13.250 0.155 0.155 0.000   510 0.155
JHXBH7 29/01/2015 Put 13.250 1.435 1.435 0.000   0 1.435
JHXBV7 29/01/2015 Call 13.500 0.115 0.115 0.000   0 0.115
JHXBW7 29/01/2015 Put 13.500 1.645 1.645 0.000   0 1.645
JHXB77 29/01/2015 Call 13.750 0.085 0.085 0.000   351 0.085
JHXB87 29/01/2015 Put 13.750 1.860 1.860 0.000   0 1.860
JHXBX7 29/01/2015 Call 14.000 0.060 0.060 0.000   0 0.060
JHXBY7 29/01/2015 Put 14.000 2.090 2.090 0.000   0 2.090
JHXBR7 29/01/2015 Call 14.250 0.045 0.045 0.000   200 0.045
JHXBS7 29/01/2015 Put 14.250 2.325 2.325 0.000   0 2.325
JHXBM7 29/01/2015 Call 14.500 0.035 0.035 0.000   0 0.035
JHXBO7 29/01/2015 Put 14.500 2.560 2.560 0.000   0 2.560
JHXB17 29/01/2015 Call 14.750 0.030 0.030 0.000   0 0.030
JHXB27 29/01/2015 Put 14.750 2.805 2.805 0.000   0 2.805
JHXBZ7 29/01/2015 Call 15.000 0.025 0.025 0.000   0 0.025
JHXC17 29/01/2015 Put 15.000 3.050 3.050 0.000   0 3.050
JHXCF7 29/01/2015 Call 15.500 0.015 0.015 0.000   0 0.015
JHXCG7 29/01/2015 Put 15.500 3.545 3.545 0.000   0 3.545
JHXCH7 29/01/2015 Call 16.000 0.010 0.010 0.000   0 0.010
JHXCI7 29/01/2015 Put 16.000 4.040 4.040 0.000   0 4.040
JHXCJ7 29/01/2015 Call 16.500 0.006 0.006 0.000   62 0.006
JHXCK7 29/01/2015 Put 16.500 4.540 4.540 0.000   0 4.540
JHXJA7 26/02/2015 Call 9.500 2.595 2.595 0.000   0 2.595
JHXJB7 26/02/2015 Put 9.500 0.065 0.065 0.000   0 0.065
JHXIX7 26/02/2015 Call 9.750 2.365 2.365 0.000   0 2.365
JHXIY7 26/02/2015 Put 9.750 0.090 0.090 0.000   0 0.090
JHXI87 26/02/2015 Call 10.000 2.140 2.140 0.000   0 2.140
JHXI97 26/02/2015 Put 10.000 0.115 0.115 0.000   0 0.115
JHXFI7 26/02/2015 Call 10.250 1.920 1.920 0.000   0 1.920
JHXFJ7 26/02/2015 Put 10.250 0.155 0.155 0.165 70 70 0.155
JHXEW7 26/02/2015 Call 10.500 1.705 1.705 0.000   0 1.705
JHXEX7 26/02/2015 Put 10.500 0.195 0.195 0.215 70 70 0.195
JHXEM7 26/02/2015 Call 10.750 1.505 1.505 0.000   0 1.505
JHXEN7 26/02/2015 Put 10.750 0.250 0.250 0.265 100 100 0.250
JHXD47 26/02/2015 Call 11.000 1.315 1.315 0.000   0 1.315
JHXD57 26/02/2015 Put 11.000 0.310 0.310 0.000   0 0.310
JHXDQ7 26/02/2015 Call 11.250 1.135 1.135 0.000   0 1.135
JHXDR7 26/02/2015 Put 11.250 0.380 0.380 0.000   0 0.380
JHXDW7 26/02/2015 Call 11.500 0.975 0.975 0.000   0 0.975
JHXDX7 26/02/2015 Put 11.500 0.465 0.465 0.000   24 0.465
JHXE57 26/02/2015 Call 11.750 0.825 0.825 0.000   0 0.825
JHXE67 26/02/2015 Put 11.750 0.565 0.565 0.000   110 0.565
JHXD27 26/02/2015 Call 12.000 0.690 0.690 0.000   0 0.690
JHXD37 26/02/2015 Put 12.000 0.680 0.680 0.000   15 0.680
JHXDO7 26/02/2015 Call 12.250 0.570 0.570 0.000   80 0.570
JHXDP7 26/02/2015 Put 12.250 0.810 0.810 0.000   1 0.810
JHXDY7 26/02/2015 Call 12.500 0.465 0.465 0.000   0 0.465
JHXDZ7 26/02/2015 Put 12.500 0.955 0.955 0.000   0 0.955
JHXD67 26/02/2015 Call 12.750 0.375 0.375 0.000   0 0.375
JHXD77 26/02/2015 Put 12.750 1.115 1.115 0.000   78 1.115
JHXDM7 26/02/2015 Call 13.000 0.300 0.300 0.000   0 0.300
JHXDN7 26/02/2015 Put 13.000 1.290 1.290 0.000   64 1.290
JHXDS7 26/02/2015 Call 13.250 0.235 0.235 0.000   0 0.235
JHXDT7 26/02/2015 Put 13.250 1.475 1.475 0.000   0 1.475
JHXE17 26/02/2015 Call 13.500 0.180 0.180 0.000   0 0.180
JHXE27 26/02/2015 Put 13.500 1.680 1.680 0.000   0 1.680
JHXD87 26/02/2015 Call 13.750 0.140 0.140 0.000   0 0.140
JHXD97 26/02/2015 Put 13.750 1.890 1.890 0.000   0 1.890
JHXDK7 26/02/2015 Call 14.000 0.105 0.105 0.000   0 0.105
JHXDL7 26/02/2015 Put 14.000 2.110 2.110 0.000   0 2.110
JHXDU7 26/02/2015 Call 14.250 0.080 0.080 0.000   0 0.080
JHXDV7 26/02/2015 Put 14.250 2.340 2.340 0.000   0 2.340
JHXE37 26/02/2015 Call 14.500 0.060 0.060 0.000   0 0.060
JHXE47 26/02/2015 Put 14.500 2.570 2.570 0.000   0 2.570
JHXE97 26/02/2015 Call 14.750 0.045 0.045 0.000   0 0.045
JHXEF7 26/02/2015 Put 14.750 2.810 2.810 0.000   0 2.810
JHXJC7 26/03/2015 Call 9.600 2.535 2.535 0.000   0 2.535
JHXJD7 26/03/2015 Put 9.600 0.095 0.095 0.000   31 0.095
JHXIZ7 26/03/2015 Call 9.840 2.320 2.320 0.000   0 2.320
JHXJ17 26/03/2015 Put 9.840 0.125 0.125 0.000   0 0.125
JHXIF7 26/03/2015 Call 10.070 2.110 2.110 0.000   0 2.110
JHXIG7 26/03/2015 Put 10.070 0.155 0.155 0.000   0 0.155
JHXFM7 26/03/2015 Call 10.300 1.910 1.910 0.000   0 1.910
JHXFN7 26/03/2015 Put 10.300 0.195 0.195 0.000   0 0.195
JHXFK7 26/03/2015 Call 10.540 1.710 1.710 0.000   0 1.710
JHXFL7 26/03/2015 Put 10.540 0.245 0.245 0.000   0 0.245
JHXSB8 26/03/2015 Call 10.770 1.535 1.535 0.000   0 1.535
JHXSC8 26/03/2015 Put 10.770 0.300 0.300 0.000   0 0.300
JHXE77 26/03/2015 Call 11.010 1.365 1.365 0.000   0 1.365
JHXE87 26/03/2015 Put 11.010 0.370 0.370 0.000   0 0.370
JHXSJ8 26/03/2015 Call 11.240 1.210 1.210 0.000   0 1.210
JHXSK8 26/03/2015 Put 11.240 0.445 0.445 0.000   0 0.445
JHXV39 26/03/2015 Call 11.480 1.060 1.060 0.000   0 1.060
JHXV49 26/03/2015 Put 11.480 0.535 0.535 0.000   2 0.535
JHXU58 26/03/2015 Call 11.710 0.935 0.935 0.000   0 0.935
JHXU68 26/03/2015 Put 11.710 0.635 0.635 0.000   0 0.635
JHXUY9 26/03/2015 Call 11.940 0.810 0.810 0.000   0 0.810
JHXUZ9 26/03/2015 Put 11.940 0.740 0.740 0.000   0 0.740
JHXV88 26/03/2015 Call 12.180 0.695 0.695 0.000   97 0.695
JHXV98 26/03/2015 Put 12.180 0.865 0.865 0.000   0 0.865
JHXUI9 26/03/2015 Call 12.420 0.590 0.590 0.000   70 0.590
JHXUJ9 26/03/2015 Put 12.420 1.000 1.000 0.000   4,795 1.000
JHXFH9 26/03/2015 Call 12.640 0.500 0.500 0.000   0 0.500
JHXFI9 26/03/2015 Put 12.640 1.130 1.130 0.000   0 1.130
JHXUQ9 26/03/2015 Call 12.870 0.420 0.420 0.000   0 0.420
JHXUR9 26/03/2015 Put 12.870 1.280 1.280 0.000   0 1.280
JHXFF9 26/03/2015 Call 13.120 0.340 0.340 0.000   100 0.340
JHXFG9 26/03/2015 Put 13.120 1.450 1.450 0.000   0 1.450
JHXUU9 26/03/2015 Call 13.340 0.285 0.285 0.000   0 0.285
JHXUV9 26/03/2015 Put 13.340 1.615 1.615 0.000   0 1.615
JHXFJ9 26/03/2015 Call 13.580 0.230 0.230 0.000   4,986 0.230
JHXFK9 26/03/2015 Put 13.580 1.800 1.800 0.000   0 1.800
JHXUM9 26/03/2015 Call 13.820 0.180 0.180 0.000   0 0.180
JHXUN9 26/03/2015 Put 13.820 2.000 2.000 0.000   0 2.000
JHXJH9 26/03/2015 Call 14.050 0.150 0.150 0.000   147 0.150
JHXJI9 26/03/2015 Put 14.050 2.195 2.195 0.000   0 2.195
JHXUK9 26/03/2015 Call 14.520 0.095 0.095 0.000   20 0.095
JHXUL9 26/03/2015 Put 14.520 2.620 2.620 0.000   0 2.620
JHXLP9 26/03/2015 Call 14.990 0.065 0.065 0.000   0 0.065
JHXLQ9 26/03/2015 Put 14.990 3.065 3.065 0.000   0 3.065
JHXUS9 26/03/2015 Call 15.460 0.045 0.045 0.000   0 0.045
JHXUT9 26/03/2015 Put 15.460 3.520 3.520 0.000   0 3.520
JHXN89 26/03/2015 Call 15.920 0.030 0.030 0.000   0 0.030
JHXN99 26/03/2015 Put 15.920 3.975 3.975 0.000   0 3.975
JHXUO9 26/03/2015 Call 16.400 0.020 0.020 0.000   100 0.020
JHXUP9 26/03/2015 Put 16.400 4.450 4.450 0.000   0 4.450
JHXR19 26/03/2015 Call 16.870 0.015 0.015 0.000   100 0.015
JHXR29 26/03/2015 Put 16.870 4.920 4.920 0.000   0 4.920
JHXUW9 26/03/2015 Call 17.330 0.010 0.010 0.000   100 0.010
JHXUX9 26/03/2015 Put 17.330 5.375 5.375 0.000   0 5.375
JHXXI9 26/03/2015 Call 17.800 0.008 0.008 0.000   100 0.008
JHXXJ9 26/03/2015 Put 17.800 5.830 5.830 0.000   0 5.830
JHXJK7 23/04/2015 Call 10.250 2.050 2.050 0.000   0 2.050
JHXJL7 23/04/2015 Put 10.250 0.255 0.255 0.000   0 0.255
JHXJM7 23/04/2015 Call 10.500 1.850 1.850 0.000   0 1.850
JHXJN7 23/04/2015 Put 10.500 0.310 0.310 0.000   0 0.310
JHXJO7 23/04/2015 Call 10.750 1.665 1.665 0.000   0 1.665
JHXJP7 23/04/2015 Put 10.750 0.370 0.370 0.000   0 0.370
JHXJQ7 23/04/2015 Call 11.000 1.485 1.485 0.000   0 1.485
JHXJR7 23/04/2015 Put 11.000 0.440 0.440 0.000   0 0.440
JHXJS7 23/04/2015 Call 11.250 1.320 1.320 0.000   0 1.320
JHXJT7 23/04/2015 Put 11.250 0.525 0.525 0.000   0 0.525
JHXJU7 23/04/2015 Call 11.500 1.165 1.165 0.000   0 1.165
JHXJV7 23/04/2015 Put 11.500 0.615 0.615 0.000   0 0.615
JHXJW7 23/04/2015 Call 11.750 1.020 1.020 0.000   0 1.020
JHXJX7 23/04/2015 Put 11.750 0.720 0.720 0.000   0 0.720
JHXJY7 23/04/2015 Call 12.000 0.885 0.885 0.000   0 0.885
JHXJZ7 23/04/2015 Put 12.000 0.835 0.835 0.000   0 0.835
JHXK17 23/04/2015 Call 12.250 0.760 0.760 0.000   0 0.760
JHXK27 23/04/2015 Put 12.250 0.965 0.965 0.000   0 0.965
JHXK37 23/04/2015 Call 12.500 0.650 0.650 0.000   0 0.650
JHXK47 23/04/2015 Put 12.500 1.105 1.105 0.000   0 1.105
JHXK57 23/04/2015 Call 12.750 0.545 0.545 0.000   0 0.545
JHXK67 23/04/2015 Put 12.750 1.255 1.255 0.000   0 1.255
JHXK77 23/04/2015 Call 13.000 0.460 0.460 0.000   0 0.460
JHXK87 23/04/2015 Put 13.000 1.420 1.420 0.000   0 1.420
JHXK97 23/04/2015 Call 13.250 0.380 0.380 0.000   0 0.380
JHXKA7 23/04/2015 Put 13.250 1.590 1.590 0.000   0 1.590
JHXKB7 23/04/2015 Call 13.500 0.315 0.315 0.000   0 0.315
JHXKC7 23/04/2015 Put 13.500 1.775 1.775 0.000   0 1.775
JHXKD7 23/04/2015 Call 13.750 0.260 0.260 0.000   0 0.260
JHXKE7 23/04/2015 Put 13.750 1.970 1.970 0.000   0 1.970
JHXJE7 25/06/2015 Call 9.500 2.690 2.690 0.000   0 2.690
JHXJF7 25/06/2015 Put 9.500 0.235 0.235 0.000   0 0.235
JHXJ27 25/06/2015 Call 9.750 2.480 2.480 0.000   0 2.480
JHXJ37 25/06/2015 Put 9.750 0.280 0.280 0.000   0 0.280
JHXIH7 25/06/2015 Call 10.000 2.280 2.280 0.000   0 2.280
JHXII7 25/06/2015 Put 10.000 0.335 0.335 0.000   0 0.335
JHXFO7 25/06/2015 Call 10.250 2.090 2.090 0.000   0 2.090
JHXFP7 25/06/2015 Put 10.250 0.405 0.405 0.000   0 0.405
JHXEY7 25/06/2015 Call 10.500 1.905 1.905 0.000   0 1.905
JHXEZ7 25/06/2015 Put 10.500 0.475 0.475 0.000   0 0.475
JHXEO7 25/06/2015 Call 10.750 1.735 1.735 0.000   0 1.735
JHXEP7 25/06/2015 Put 10.750 0.560 0.560 0.000   0 0.560
JHXCZ7 25/06/2015 Call 11.000 1.570 1.570 0.000   0 1.570
JHXD17 25/06/2015 Put 11.000 0.650 0.650 0.000   0 0.650
JHXC67 25/06/2015 Call 11.250 1.420 1.420 0.000   0 1.420
JHXC77 25/06/2015 Put 11.250 0.755 0.755 0.000   0 0.755
JHXZX9 25/06/2015 Call 11.500 1.270 1.270 0.000   0 1.270
JHXZY9 25/06/2015 Put 11.500 0.855 0.855 0.000   0 0.855
JHXZR9 25/06/2015 Call 11.750 1.140 1.140 0.000   0 1.140
JHXZS9 25/06/2015 Put 11.750 0.980 0.980 0.000   0 0.980
JHXZD9 25/06/2015 Call 12.000 1.010 1.010 0.000   10 1.010
JHXZE9 25/06/2015 Put 12.000 1.100 1.100 0.000   100 1.100
JHXWI9 25/06/2015 Call 12.250 0.895 0.895 0.000   0 0.895
JHXWJ9 25/06/2015 Put 12.250 1.240 1.240 0.000   100 1.240
JHXZ39 25/06/2015 Call 12.500 0.785 0.785 0.000   0 0.785
JHXZ49 25/06/2015 Put 12.500 1.380 1.380 0.000   0 1.380
JHXZ79 25/06/2015 Call 12.750 0.690 0.690 0.000   0 0.690
JHXZ89 25/06/2015 Put 12.750 1.535 1.535 0.000   0 1.535
JHXYX9 25/06/2015 Call 13.000 0.600 0.600 0.000   20 0.600
JHXYZ9 25/06/2015 Put 13.000 1.700 1.700 0.000   0 1.700
JHXWE9 25/06/2015 Call 13.250 0.525 0.525 0.000   100 0.525
JHXWF9 25/06/2015 Put 13.250 1.870 1.870 0.000   3 1.870
JHXYP9 25/06/2015 Call 13.500 0.455 0.455 0.000   200 0.455
JHXYQ9 25/06/2015 Put 13.500 2.055 2.055 0.000   0 2.055
JHXZ59 25/06/2015 Call 13.750 0.395 0.395 0.390 100 300 0.395
JHXZ69 25/06/2015 Put 13.750 2.240 2.240 0.000   100 2.240
JHXYT9 25/06/2015 Call 14.000 0.345 0.345 0.335 400 400 0.345
JHXYU9 25/06/2015 Put 14.000 2.435 2.435 0.000   200 2.435
JHXYL9 25/06/2015 Call 14.250 0.295 0.295 0.290 300 300 0.295
JHXYM9 25/06/2015 Put 14.250 2.635 2.635 0.000   0 2.635
JHXYR9 25/06/2015 Call 14.500 0.250 0.250 0.235 400 500 0.250
JHXYS9 25/06/2015 Put 14.500 2.845 2.845 0.000   100 2.845
JHXZ19 25/06/2015 Call 14.750 0.210 0.210 0.200 400 600 0.210
JHXZ29 25/06/2015 Put 14.750 3.060 3.060 0.000   0 3.060
JHXYV9 25/06/2015 Call 15.000 0.180 0.180 0.170 400 600 0.180
JHXYW9 25/06/2015 Put 15.000 3.285 3.285 0.000   0 3.285
JHXYN9 25/06/2015 Call 15.500 0.130 0.130 0.000   0 0.130
JHXYO9 25/06/2015 Put 15.500 3.760 3.760 0.000   0 3.760
JHXWG9 25/06/2015 Call 16.000 0.090 0.090 0.000   0 0.090
JHXWH9 25/06/2015 Put 16.000 4.245 4.245 0.000   0 4.245
JHXZ99 25/06/2015 Call 16.500 0.060 0.060 0.000   0 0.060
JHXZA9 25/06/2015 Put 16.500 4.735 4.735 0.000   0 4.735
JHXZF9 25/06/2015 Call 17.000 0.035 0.035 0.000   100 0.035
JHXZG9 25/06/2015 Put 17.000 5.230 5.230 0.000   0 5.230
JHXJG7 24/09/2015 Call 9.500 2.815 2.815 0.000   0 2.815
JHXJH7 24/09/2015 Put 9.500 0.345 0.345 0.000   0 0.345
JHXJ47 24/09/2015 Call 9.750 2.615 2.615 0.000   0 2.615
JHXJ57 24/09/2015 Put 9.750 0.420 0.420 0.000   0 0.420
JHXIJ7 24/09/2015 Call 10.000 2.425 2.425 0.000   0 2.425
JHXIK7 24/09/2015 Put 10.000 0.495 0.495 0.000   0 0.495
JHXI27 24/09/2015 Call 10.250 2.240 2.240 0.000   0 2.240
JHXI37 24/09/2015 Put 10.250 0.565 0.565 0.000   0 0.565
JHXFS7 24/09/2015 Call 10.500 2.065 2.065 0.000   0 2.065
JHXFT7 24/09/2015 Put 10.500 0.645 0.645 0.000   20 0.645
JHXGT7 24/09/2015 Call 10.750 1.895 1.895 0.000   0 1.895
JHXGU7 24/09/2015 Put 10.750 0.735 0.735 0.000   0 0.735
JHXG97 24/09/2015 Call 11.000 1.730 1.730 0.000   0 1.730
JHXGK7 24/09/2015 Put 11.000 0.825 0.825 0.000   0 0.825
JHXG57 24/09/2015 Call 11.250 1.580 1.580 0.000   100 1.580
JHXG67 24/09/2015 Put 11.250 0.930 0.930 0.000   0 0.930
JHXFU7 24/09/2015 Call 11.500 1.430 1.430 0.000   0 1.430
JHXFV7 24/09/2015 Put 11.500 1.040 1.040 0.000   0 1.040
JHXGV7 24/09/2015 Call 11.750 1.300 1.300 0.000   0 1.300
JHXGW7 24/09/2015 Put 11.750 1.160 1.160 0.000   0 1.160
JHXGN7 24/09/2015 Call 12.000 1.170 1.170 0.000   0 1.170
JHXGO7 24/09/2015 Put 12.000 1.285 1.285 0.000   0 1.285
JHXFY7 24/09/2015 Call 12.250 1.050 1.050 0.000   0 1.050
JHXFZ7 24/09/2015 Put 12.250 1.420 1.420 0.000   0 1.420
JHXGP7 24/09/2015 Call 12.500 0.940 0.940 0.000   0 0.940
JHXGQ7 24/09/2015 Put 12.500 1.560 1.560 0.000   0 1.560
JHXGL7 24/09/2015 Call 12.750 0.835 0.835 0.000   100 0.835
JHXGM7 24/09/2015 Put 12.750 1.710 1.710 0.000   0 1.710
JHXFW7 24/09/2015 Call 13.000 0.745 0.745 0.000   0 0.745
JHXFX7 24/09/2015 Put 13.000 1.870 1.870 0.000   0 1.870
JHXG17 24/09/2015 Call 13.250 0.655 0.655 0.000   0 0.655
JHXG27 24/09/2015 Put 13.250 2.030 2.030 0.000   0 2.030
JHXGR7 24/09/2015 Call 13.500 0.580 0.580 0.000   0 0.580
JHXGS7 24/09/2015 Put 13.500 2.205 2.205 0.000   0 2.205
JHXG37 24/09/2015 Call 13.750 0.510 0.510 0.000   0 0.510
JHXG47 24/09/2015 Put 13.750 2.380 2.380 0.000   0 2.380
JHXG77 24/09/2015 Call 14.000 0.445 0.445 0.000   0 0.445
JHXG87 24/09/2015 Put 14.000 2.570 2.570 0.000   0 2.570
JHXKM9 22/12/2016 Call 13.970 0.860 0.860 0.000   1 0.860
JHXKN9 22/12/2016 Put 13.970 3.385 3.385 0.000   0 3.385

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.