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 * 12.350 Down -0.190 12.350 12.370 12.400 12.490 12.260 380,326 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXYK9 25/09/2014 Call 0.010 0.000 0.000 0.000   169 12.540
JHXFN8 25/09/2014 Call 9.360 0.000 0.000 0.000   0 3.185
JHXFO8 25/09/2014 Put 9.360 0.000 0.000 0.000   30 0.000
JHXGX8 25/09/2014 Call 10.770 0.000 0.000 0.000   0 1.780
JHXGY8 25/09/2014 Put 10.770 0.000 0.000 0.000   0 0.003
JHXYI8 25/09/2014 Call 11.010 0.000 0.000 0.000   0 1.545
JHXYJ8 25/09/2014 Put 11.010 0.000 0.000 0.000   0 0.007
JHXNP8 25/09/2014 Call 11.240 0.000 0.000 0.000   0 1.320
JHXNQ8 25/09/2014 Put 11.240 0.000 0.000 0.000   0 0.015
JHXYU8 25/09/2014 Call 11.480 0.000 0.000 0.000   96 1.090
JHXYV8 25/09/2014 Put 11.480 0.000 0.000 0.000   0 0.025
JHXRM8 25/09/2014 Call 11.710 0.000 0.000 0.000   0 0.875
JHXRN8 25/09/2014 Put 11.710 0.000 0.000 0.000   0 0.040
JHXYQ8 25/09/2014 Call 11.940 0.000 0.000 0.000   0 0.670
JHXYR8 25/09/2014 Put 11.940 0.050 0.095 0.000   94 0.065
JHXV48 25/09/2014 Call 12.180 0.275 0.365 0.000   0 0.475
JHXV58 25/09/2014 Put 12.180 0.105 0.170 0.000   25 0.110
JHXEV9 25/09/2014 Call 12.420 0.155 0.195 0.000   0 0.300
JHXEW9 25/09/2014 Put 12.420 0.210 0.270 0.000   1,177 0.175
JHXCO7 25/09/2014 Call 12.430 0.000 0.000 0.000   0 0.295
JHXCN7 25/09/2014 Put 12.430 0.000 0.000 0.000   0 0.180
JHXEX9 25/09/2014 Call 12.640 0.070 0.105 0.000   0 0.180
JHXEY9 25/09/2014 Put 12.640 0.330 0.415 0.000   1,671 0.275
JHXCL7 25/09/2014 Call 12.650 0.000 0.000 0.000   0 0.175
JHXCM7 25/09/2014 Put 12.650 0.000 0.000 0.000   0 0.280
JHXEZ9 25/09/2014 Call 12.870 0.015 0.060 0.000   338 0.095
JHXF19 25/09/2014 Put 12.870 0.490 0.605 0.000   1,010 0.415
JHXX79 25/09/2014 Call 12.880 0.000 0.000 0.000   0 0.090
JHXX89 25/09/2014 Put 12.880 0.000 0.000 0.000   1,550 0.420
JHXF29 25/09/2014 Call 13.120 0.000 0.040 0.000   444 0.040
JHXF39 25/09/2014 Put 13.120 0.705 0.845 0.000   1,129 0.610
JHXX39 25/09/2014 Call 13.130 0.000 0.000 0.000   500 0.040
JHXX49 25/09/2014 Put 13.130 0.000 0.000 0.000   0 0.615
JHXGU9 25/09/2014 Call 13.340 0.000 0.060 0.000   501 0.015
JHXGV9 25/09/2014 Put 13.340 0.915 1.055 0.000   300 0.810
JHXX69 25/09/2014 Call 13.350 0.000 0.000 0.000   0 0.015
JHXX59 25/09/2014 Put 13.350 0.000 0.000 0.000   600 0.815
JHXI39 25/09/2014 Call 13.580 0.000 0.060 0.000   852 0.006
JHXI49 25/09/2014 Put 13.580 1.155 1.295 0.000   200 1.040
JHXCV7 25/09/2014 Call 13.590 0.000 0.000 0.000   0 0.005
JHXCW7 25/09/2014 Put 13.590 0.000 0.000 0.000   0 1.045
JHXJT9 25/09/2014 Call 13.820 0.000 0.060 0.000   935 0.002
JHXJU9 25/09/2014 Put 13.820 1.375 1.555 0.000   44 1.280
JHXLN9 25/09/2014 Call 14.050 0.000 0.060 0.000   208 0.000
JHXLO9 25/09/2014 Put 14.050 1.605 1.785 0.000   100 1.510
JHXCU7 25/09/2014 Call 14.060 0.000 0.000 0.000   0 0.000
JHXCT7 25/09/2014 Put 14.060 0.000 0.000 0.000   0 1.510
JHXMF9 25/09/2014 Call 14.520 0.000 0.060 0.000   1,060 0.000
JHXMG9 25/09/2014 Put 14.520 2.055 2.275 0.000   100 1.980
JHXMZ9 25/09/2014 Call 14.990 0.000 0.000 0.000   607 0.000
JHXN19 25/09/2014 Put 14.990 0.000 0.000 0.000   0 2.450
JHXN29 25/09/2014 Call 15.460 0.000 0.000 0.000   365 0.000
JHXN39 25/09/2014 Put 15.460 0.000 0.000 0.000   0 2.920
JHXQI9 25/09/2014 Call 15.920 0.000 0.000 0.000   164 0.000
JHXQJ9 25/09/2014 Put 15.920 0.000 0.000 0.000   0 3.380
JHXTA9 25/09/2014 Call 16.400 0.000 0.000 0.000   100 0.000
JHXTB9 25/09/2014 Put 16.400 0.000 0.000 0.000   0 3.860
JHXT89 25/09/2014 Call 16.870 0.000 0.000 0.000   0 0.000
JHXT99 25/09/2014 Put 16.870 0.000 0.000 0.000   0 4.330
JHXTC9 25/09/2014 Call 17.330 0.000 0.000 0.000   0 0.000
JHXTD9 25/09/2014 Put 17.330 0.000 0.000 0.000   0 4.790
JHXU59 25/09/2014 Call 17.800 0.000 0.000 0.000   0 0.000
JHXU69 25/09/2014 Put 17.800 0.000 0.000 0.000   0 5.260
JHXEG7 30/10/2014 Call 10.830 0.000 0.000 0.000      
JHXEH7 30/10/2014 Put 10.830 0.030 0.070 0.000      
JHXCP7 30/10/2014 Call 11.080 0.000 0.000 0.000   0 1.580
JHXCQ7 30/10/2014 Put 11.080 0.050 0.095 0.000   0 0.060
JHXWW9 30/10/2014 Call 11.320 0.000 0.000 0.000   0 1.365
JHXWX9 30/10/2014 Put 11.320 0.080 0.135 0.000   0 0.080
JHXWK9 30/10/2014 Call 11.570 0.000 0.000 0.000   0 1.145
JHXWL9 30/10/2014 Put 11.570 0.115 0.180 0.000   11 0.115
JHXW69 30/10/2014 Call 11.820 0.000 0.000 0.000   0 0.935
JHXW79 30/10/2014 Put 11.820 0.170 0.240 0.000   76 0.165
JHXVP9 30/10/2014 Call 12.060 0.540 0.645 0.000   0 0.750
JHXVQ9 30/10/2014 Put 12.060 0.245 0.315 0.000   66 0.225
JHXVL9 30/10/2014 Call 12.310 0.390 0.510 0.000   0 0.575
JHXVM9 30/10/2014 Put 12.310 0.335 0.415 0.000   21 0.305
JHXWC9 30/10/2014 Call 12.560 0.285 0.355 0.000   0 0.425
JHXWD9 30/10/2014 Put 12.560 0.455 0.555 0.000   98 0.410
JHXW49 30/10/2014 Call 12.800 0.195 0.260 0.000   132 0.315
JHXW59 30/10/2014 Put 12.800 0.595 0.700 0.000   97 0.540
JHXVT9 30/10/2014 Call 13.050 0.160 0.185 0.165 61 204 0.220
JHXVU9 30/10/2014 Put 13.050 0.760 0.895 0.000   680 0.695
JHXVJ9 30/10/2014 Call 13.290 0.080 0.125 0.000   80 0.150
JHXVK9 30/10/2014 Put 13.290 0.955 1.085 0.000   300 0.870
JHXVZ9 30/10/2014 Call 13.540 0.040 0.085 0.000   600 0.100
JHXW19 30/10/2014 Put 13.540 1.155 1.295 0.000   200 1.065
JHXVV9 30/10/2014 Call 13.790 0.010 0.060 0.000   50 0.065
JHXVW9 30/10/2014 Put 13.790 1.360 1.540 0.000   0 1.285
JHXVN9 30/10/2014 Call 14.030 0.003 0.040 0.000   0 0.045
JHXVO9 30/10/2014 Put 14.030 1.585 1.765 0.000   0 1.505
JHXWA9 30/10/2014 Call 14.280 0.000 0.060 0.000   24 0.030
JHXWB9 30/10/2014 Put 14.280 1.815 2.035 0.000   0 1.745
JHXW29 30/10/2014 Call 14.520 0.000 0.060 0.000   0 0.020
JHXW39 30/10/2014 Put 14.520 2.055 2.275 0.000   0 1.980
JHXVX9 30/10/2014 Call 14.770 0.000 0.000 0.000   100 0.015
JHXVY9 30/10/2014 Put 14.770 0.000 0.000 0.000   0 2.230
JHXW89 30/10/2014 Call 15.260 0.000 0.000 0.000   0 0.005
JHXW99 30/10/2014 Put 15.260 0.000 0.000 0.000   0 2.720
JHXVR9 30/10/2014 Call 15.760 0.000 0.000 0.000   0 0.002
JHXVS9 30/10/2014 Put 15.760 0.000 0.000 0.000   0 3.220
JHXWQ9 30/10/2014 Call 16.250 0.000 0.000 0.000   0 0.001
JHXWR9 30/10/2014 Put 16.250 0.000 0.000 0.000   0 3.710
JHXX19 30/10/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXX29 30/10/2014 Put 16.740 0.000 0.000 0.000   0 4.200
JHXWY9 30/10/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXWZ9 30/10/2014 Put 17.230 0.000 0.000 0.000   0 4.690
JHXXG9 30/10/2014 Call 17.720 0.000 0.000 0.000   0 0.000
JHXXH9 30/10/2014 Put 17.720 0.000 0.000 0.000   0 5.180
JHXEI7 27/11/2014 Call 10.830 0.000 0.000 0.000      
JHXEJ7 27/11/2014 Put 10.830 0.095 0.150 0.000      
JHXCR7 27/11/2014 Call 11.080 0.000 0.000 0.000   0 1.660
JHXCS7 27/11/2014 Put 11.080 0.125 0.195 0.000   0 0.135
JHXC27 27/11/2014 Call 11.320 0.000 0.000 0.000   0 1.460
JHXC37 27/11/2014 Put 11.320 0.165 0.235 0.000   0 0.170
JHXZV9 27/11/2014 Call 11.570 0.000 0.000 0.000   0 1.260
JHXZW9 27/11/2014 Put 11.570 0.215 0.305 0.000   30 0.220
JHXZP9 27/11/2014 Call 11.820 0.000 0.000 0.000   0 1.065
JHXZQ9 27/11/2014 Put 11.820 0.290 0.380 0.000   0 0.280
JHXYI9 27/11/2014 Call 12.060 0.690 0.805 0.000   0 0.895
JHXYJ9 27/11/2014 Put 12.060 0.370 0.455 0.000   174 0.350
JHXYG9 27/11/2014 Call 12.310 0.560 0.655 0.000   0 0.730
JHXYH9 27/11/2014 Put 12.310 0.460 0.565 0.000   0 0.440
JHXY29 27/11/2014 Call 12.560 0.430 0.535 0.000   0 0.585
JHXY39 27/11/2014 Put 12.560 0.585 0.685 0.000   0 0.545
JHXXW9 27/11/2014 Call 12.800 0.340 0.415 0.000   22 0.465
JHXXY9 27/11/2014 Put 12.800 0.710 0.835 0.000   0 0.665
JHXXO9 27/11/2014 Call 13.050 0.250 0.330 0.000   0 0.360
JHXXP9 27/11/2014 Put 13.050 0.875 0.995 0.000   20 0.810
JHXYA9 27/11/2014 Call 13.290 0.185 0.245 0.000   3 0.275
JHXYB9 27/11/2014 Put 13.290 1.045 1.165 0.000   20 0.970
JHXXQ9 27/11/2014 Call 13.540 0.125 0.185 0.000   0 0.205
JHXXR9 27/11/2014 Put 13.540 1.215 1.355 0.000   0 1.150
JHXXZ9 27/11/2014 Call 13.790 0.080 0.135 0.000   100 0.150
JHXY19 27/11/2014 Put 13.790 1.405 1.585 0.000   3 1.350
JHXXM9 27/11/2014 Call 14.030 0.050 0.100 0.000   309 0.110
JHXXN9 27/11/2014 Put 14.030 1.615 1.795 0.000   0 1.550
JHXY89 27/11/2014 Call 14.280 0.025 0.075 0.000   36 0.080
JHXY99 27/11/2014 Put 14.280 1.825 2.045 0.000   40 1.775
JHXY69 27/11/2014 Call 14.520 0.015 0.055 0.000   6 0.060
JHXY79 27/11/2014 Put 14.520 2.055 2.275 0.000   0 1.995
JHXXU9 27/11/2014 Call 14.770 0.008 0.050 0.000   0 0.045
JHXXV9 27/11/2014 Put 14.770 0.000 0.000 0.000   0 2.235
JHXYE9 27/11/2014 Call 15.260 0.000 0.000 0.000   0 0.030
JHXYF9 27/11/2014 Put 15.260 0.000 0.000 0.000   0 2.720
JHXXS9 27/11/2014 Call 15.760 0.000 0.000 0.000   52 0.020
JHXXT9 27/11/2014 Put 15.760 0.000 0.000 0.000   0 3.220
JHXYC9 27/11/2014 Call 16.250 0.000 0.000 0.000   0 0.015
JHXYD9 27/11/2014 Put 16.250 0.000 0.000 0.000   0 3.710
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.008
JHXXL9 27/11/2014 Put 16.740 0.000 0.000 0.000   0 4.200
JHXY49 27/11/2014 Call 17.230 0.000 0.000 0.000   0 0.004
JHXY59 27/11/2014 Put 17.230 0.000 0.000 0.000   0 4.690
JHXUH9 18/12/2014 Call 0.010 0.000 0.000 0.000   10,729 12.515
JHXE68 18/12/2014 Call 10.300 0.000 0.000 0.000   0 2.380
JHXE78 18/12/2014 Put 10.300 0.080 0.130 0.000   30 0.090
JHXGZ8 18/12/2014 Call 10.770 0.000 0.000 0.000   0 1.960
JHXI18 18/12/2014 Put 10.770 0.130 0.200 0.000   0 0.145
JHXKC9 18/12/2014 Call 11.010 0.000 0.000 0.000   0 1.755
JHXKD9 18/12/2014 Put 11.010 0.175 0.245 0.000   0 0.180
JHXNR8 18/12/2014 Call 11.240 0.000 0.000 0.000   100 1.560
JHXNS8 18/12/2014 Put 11.240 0.215 0.305 0.000   34 0.225
JHXK69 18/12/2014 Call 11.480 0.000 0.000 0.000   0 1.370
JHXK79 18/12/2014 Put 11.480 0.275 0.365 0.000   0 0.275
JHXRO8 18/12/2014 Call 11.710 0.000 0.000 0.000   0 1.195
JHXRP8 18/12/2014 Put 11.710 0.345 0.435 0.000   0 0.335
JHXKE9 18/12/2014 Call 11.940 0.815 0.955 0.000   0 1.030
JHXKF9 18/12/2014 Put 11.940 0.415 0.535 0.000   0 0.410
JHXV68 18/12/2014 Call 12.180 0.670 0.810 0.000   97 0.875
JHXV78 18/12/2014 Put 12.180 0.510 0.615 0.000   0 0.495
JHXK89 18/12/2014 Call 12.420 0.570 0.675 0.000   0 0.730
JHXK99 18/12/2014 Put 12.420 0.625 0.735 0.000   0 0.590
JHXF69 18/12/2014 Call 12.640 0.460 0.570 0.000   10 0.615
JHXF79 18/12/2014 Put 12.640 0.735 0.855 0.000   0 0.700
JHXKG9 18/12/2014 Call 12.870 0.355 0.465 0.000   20 0.500
JHXKH9 18/12/2014 Put 12.870 0.875 0.990 0.000   80 0.820
JHXF89 18/12/2014 Call 13.120 0.280 0.365 0.000   10 0.395
JHXF99 18/12/2014 Put 13.120 1.035 1.150 0.000   117 0.970
JHXKA9 18/12/2014 Call 13.340 0.210 0.295 0.000   10 0.320
JHXKB9 18/12/2014 Put 13.340 1.165 1.305 0.000   0 1.110
JHXF49 18/12/2014 Call 13.580 0.160 0.225 0.000   104 0.250
JHXF59 18/12/2014 Put 13.580 1.325 1.505 0.000   100 1.280
JHXL19 18/12/2014 Call 13.820 0.110 0.175 0.000   1,590 0.195
JHXL29 18/12/2014 Put 13.820 1.515 1.695 0.000   50 1.460
JHXJF9 18/12/2014 Call 14.050 0.075 0.135 0.000   331 0.150
JHXJG9 18/12/2014 Put 14.050 1.710 1.890 0.000   0 1.645
JHXMH9 18/12/2014 Call 14.520 0.040 0.095 0.000   10 0.090
JHXMI9 18/12/2014 Put 14.520 0.000 0.000 0.000   0 2.045
JHXN49 18/12/2014 Call 14.990 0.015 0.055 0.000   21 0.055
JHXN59 18/12/2014 Put 14.990 0.000 0.000 0.000   0 2.470
JHXC87 18/12/2014 Call 15.010 0.000 0.000 0.000   0 0.050
JHXC97 18/12/2014 Put 15.010 0.000 0.000 0.000   80 2.490
JHXN69 18/12/2014 Call 15.460 0.000 0.000 0.000   175 0.035
JHXN79 18/12/2014 Put 15.460 0.000 0.000 0.000   50 2.920
JHXQK9 18/12/2014 Call 15.920 0.000 0.000 0.000   46 0.020
JHXQL9 18/12/2014 Put 15.920 0.000 0.000 0.000   50 3.380
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.015
JHXTF9 18/12/2014 Put 16.400 0.000 0.000 0.000   0 3.860
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.009
JHXTH9 18/12/2014 Put 16.870 0.000 0.000 0.000   0 4.330
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.006
JHXTJ9 18/12/2014 Put 17.330 0.000 0.000 0.000   0 4.790
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.003
JHXU89 18/12/2014 Put 17.800 0.000 0.000 0.000   0 5.260
JHXEK7 29/01/2015 Call 10.750 0.000 0.000 0.000      
JHXEL7 29/01/2015 Put 10.750 0.000 0.000 0.000      
JHXCX7 29/01/2015 Call 11.000 1.560 1.740 0.000   10 1.805
JHXCY7 29/01/2015 Put 11.000 0.220 0.310 0.000   31 0.235
JHXC47 29/01/2015 Call 11.250 1.370 1.550 0.000   0 1.605
JHXC57 29/01/2015 Put 11.250 0.280 0.370 0.000   0 0.290
JHXBT7 29/01/2015 Call 11.500 1.210 1.350 0.000   0 1.420
JHXBU7 29/01/2015 Put 11.500 0.350 0.440 0.000   0 0.355
JHXBI7 29/01/2015 Call 11.750 1.040 1.180 0.000   0 1.245
JHXBJ7 29/01/2015 Put 11.750 0.420 0.540 0.000   0 0.425
JHXB57 29/01/2015 Call 12.000 0.885 1.025 0.000   0 1.075
JHXB67 29/01/2015 Put 12.000 0.515 0.635 0.000   0 0.510
JHXB97 29/01/2015 Call 12.250 0.745 0.885 0.000   36 0.925
JHXBF7 29/01/2015 Put 12.250 0.615 0.755 0.000   0 0.610
JHXBP7 29/01/2015 Call 12.500 0.615 0.755 0.000   0 0.785
JHXBQ7 29/01/2015 Put 12.500 0.735 0.875 0.000   0 0.720
JHXBK7 29/01/2015 Call 12.750 0.505 0.625 0.000   0 0.660
JHXBL7 29/01/2015 Put 12.750 0.870 1.010 0.000   0 0.845
JHXB37 29/01/2015 Call 13.000 0.405 0.525 0.000   0 0.550
JHXB47 29/01/2015 Put 13.000 1.015 1.155 0.000   0 0.985
JHXBG7 29/01/2015 Call 13.250 0.330 0.420 0.000   0 0.445
JHXBH7 29/01/2015 Put 13.250 1.180 1.320 0.000   0 1.135
JHXBV7 29/01/2015 Call 13.500 0.255 0.345 0.000   0 0.360
JHXBW7 29/01/2015 Put 13.500 1.335 1.515 0.000   0 1.300
JHXB77 29/01/2015 Call 13.750 0.200 0.270 0.000   0 0.290
JHXB87 29/01/2015 Put 13.750 1.520 1.700 0.000   0 1.480
JHXBX7 29/01/2015 Call 14.000 0.150 0.220 0.000   0 0.230
JHXBY7 29/01/2015 Put 14.000 1.720 1.900 0.000   0 1.665
JHXBR7 29/01/2015 Call 14.250 0.105 0.175 0.000   0 0.175
JHXBS7 29/01/2015 Put 14.250 1.910 2.130 0.000   0 1.865
JHXBM7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.135
JHXBO7 29/01/2015 Put 14.500 0.000 0.000 0.000   0 2.075
JHXB17 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.105
JHXB27 29/01/2015 Put 14.750 0.000 0.000 0.000   0 2.295
JHXBZ7 29/01/2015 Call 15.000 0.000 0.000 0.000   0 0.080
JHXC17 29/01/2015 Put 15.000 0.000 0.000 0.000   0 2.515
JHXCF7 29/01/2015 Call 15.500 0.000 0.000 0.000   0 0.050
JHXCG7 29/01/2015 Put 15.500 0.000 0.000 0.000   0 2.985
JHXCH7 29/01/2015 Call 16.000 0.000 0.000 0.000   0 0.035
JHXCI7 29/01/2015 Put 16.000 0.000 0.000 0.000   0 3.465
JHXCJ7 29/01/2015 Call 16.500 0.000 0.000 0.000   62 0.030
JHXCK7 29/01/2015 Put 16.500 0.000 0.000 0.000   0 3.960
JHXEM7 26/02/2015 Call 10.750 0.000 0.000 0.000      
JHXEN7 26/02/2015 Put 10.750 0.000 0.000 0.000      
JHXD47 26/02/2015 Call 11.000 0.000 0.000 0.000   0 1.885
JHXD57 26/02/2015 Put 11.000 0.000 0.000 0.000   0 0.295
JHXDQ7 26/02/2015 Call 11.250 0.000 0.000 0.000   0 1.690
JHXDR7 26/02/2015 Put 11.250 0.000 0.000 0.000   0 0.355
JHXDW7 26/02/2015 Call 11.500 1.275 1.455 0.000   0 1.505
JHXDX7 26/02/2015 Put 11.500 0.410 0.530 0.000   24 0.420
JHXE57 26/02/2015 Call 11.750 1.135 1.275 0.000   0 1.335
JHXE67 26/02/2015 Put 11.750 0.495 0.615 0.000   110 0.500
JHXD27 26/02/2015 Call 12.000 0.980 1.120 0.000   0 1.170
JHXD37 26/02/2015 Put 12.000 0.595 0.715 0.000   15 0.585
JHXDO7 26/02/2015 Call 12.250 0.845 0.985 0.000   0 1.025
JHXDP7 26/02/2015 Put 12.250 0.695 0.835 0.000   1 0.690
JHXDY7 26/02/2015 Call 12.500 0.715 0.855 0.000   0 0.885
JHXDZ7 26/02/2015 Put 12.500 0.815 0.955 0.000   0 0.800
JHXD67 26/02/2015 Call 12.750 0.605 0.725 0.000   0 0.760
JHXD77 26/02/2015 Put 12.750 0.950 1.090 0.000   78 0.925
JHXDM7 26/02/2015 Call 13.000 0.500 0.620 0.000   0 0.650
JHXDN7 26/02/2015 Put 13.000 1.095 1.235 0.000   64 1.065
JHXDS7 26/02/2015 Call 13.250 0.410 0.530 0.000   0 0.545
JHXDT7 26/02/2015 Put 13.250 1.230 1.410 0.000   0 1.210
JHXE17 26/02/2015 Call 13.500 0.345 0.435 0.000   0 0.455
JHXE27 26/02/2015 Put 13.500 1.400 1.580 0.000   0 1.370
JHXD87 26/02/2015 Call 13.750 0.270 0.360 0.000   0 0.375
JHXD97 26/02/2015 Put 13.750 1.585 1.765 0.000   0 1.545
JHXDK7 26/02/2015 Call 14.000 0.000 0.000 0.000   0 0.310
JHXDL7 26/02/2015 Put 14.000 0.000 0.000 0.000   0 1.725
JHXDU7 26/02/2015 Call 14.250 0.000 0.000 0.000   0 0.250
JHXDV7 26/02/2015 Put 14.250 0.000 0.000 0.000   0 1.915
JHXE37 26/02/2015 Call 14.500 0.000 0.000 0.000   0 0.200
JHXE47 26/02/2015 Put 14.500 0.000 0.000 0.000   0 2.120
JHXE97 26/02/2015 Call 14.750 0.000 0.000 0.000   0 0.160
JHXEF7 26/02/2015 Put 14.750 0.000 0.000 0.000   0 2.330
JHXSB8 26/03/2015 Call 10.770 0.000 0.000 0.000   0 2.130
JHXSC8 26/03/2015 Put 10.770 0.000 0.000 0.000   0 0.305
JHXE77 26/03/2015 Call 11.010 0.000 0.000 0.000   0 1.940
JHXE87 26/03/2015 Put 11.010 0.000 0.000 0.000   0 0.355
JHXSJ8 26/03/2015 Call 11.240 0.000 0.000 0.000   0 1.775
JHXSK8 26/03/2015 Put 11.240 0.000 0.000 0.000   0 0.420
JHXV39 26/03/2015 Call 11.480 0.000 0.000 0.000   0 1.605
JHXV49 26/03/2015 Put 11.480 0.000 0.000 0.000   2 0.485
JHXU58 26/03/2015 Call 11.710 0.000 0.000 0.000   0 1.455
JHXU68 26/03/2015 Put 11.710 0.000 0.000 0.000   0 0.565
JHXUY9 26/03/2015 Call 11.940 0.000 0.000 0.000   0 1.305
JHXUZ9 26/03/2015 Put 11.940 0.000 0.000 0.000   0 0.645
JHXV88 26/03/2015 Call 12.180 0.000 0.000 0.000   97 1.165
JHXV98 26/03/2015 Put 12.180 0.000 0.000 0.000   0 0.745
JHXUI9 26/03/2015 Call 12.420 0.000 0.000 0.000   0 1.030
JHXUJ9 26/03/2015 Put 12.420 0.000 0.000 0.000   4,795 0.850
JHXFH9 26/03/2015 Call 12.640 0.000 0.000 0.000   0 0.915
JHXFI9 26/03/2015 Put 12.640 0.000 0.000 0.000   0 0.955
JHXUQ9 26/03/2015 Call 12.870 0.000 0.000 0.000   0 0.800
JHXUR9 26/03/2015 Put 12.870 0.000 0.000 0.000   0 1.070
JHXFF9 26/03/2015 Call 13.120 0.000 0.000 0.000   100 0.695
JHXFG9 26/03/2015 Put 13.120 0.000 0.000 0.000   0 1.210
JHXUU9 26/03/2015 Call 13.340 0.000 0.000 0.000   0 0.605
JHXUV9 26/03/2015 Put 13.340 0.000 0.000 0.000   0 1.340
JHXFJ9 26/03/2015 Call 13.580 0.000 0.000 0.000   4,795 0.525
JHXFK9 26/03/2015 Put 13.580 0.000 0.000 0.000   0 1.495
JHXUM9 26/03/2015 Call 13.820 0.000 0.000 0.000   0 0.445
JHXUN9 26/03/2015 Put 13.820 0.000 0.000 0.000   0 1.655
JHXJH9 26/03/2015 Call 14.050 0.000 0.000 0.000   0 0.380
JHXJI9 26/03/2015 Put 14.050 0.000 0.000 0.000   0 1.825
JHXUK9 26/03/2015 Call 14.520 0.000 0.000 0.000   20 0.275
JHXUL9 26/03/2015 Put 14.520 0.000 0.000 0.000   0 2.190
JHXLP9 26/03/2015 Call 14.990 0.000 0.000 0.000   0 0.190
JHXLQ9 26/03/2015 Put 14.990 0.000 0.000 0.000   0 2.585
JHXUS9 26/03/2015 Call 15.460 0.000 0.000 0.000   0 0.135
JHXUT9 26/03/2015 Put 15.460 0.000 0.000 0.000   0 3.005
JHXN89 26/03/2015 Call 15.920 0.000 0.000 0.000   0 0.095
JHXN99 26/03/2015 Put 15.920 0.000 0.000 0.000   0 3.435
JHXUO9 26/03/2015 Call 16.400 0.000 0.000 0.000   100 0.065
JHXUP9 26/03/2015 Put 16.400 0.000 0.000 0.000   0 3.895
JHXR19 26/03/2015 Call 16.870 0.000 0.000 0.000   100 0.045
JHXR29 26/03/2015 Put 16.870 0.000 0.000 0.000   0 4.350
JHXUW9 26/03/2015 Call 17.330 0.000 0.000 0.000   100 0.030
JHXUX9 26/03/2015 Put 17.330 0.000 0.000 0.000   0 4.800
JHXXI9 26/03/2015 Call 17.800 0.000 0.000 0.000   100 0.020
JHXXJ9 26/03/2015 Put 17.800 0.000 0.000 0.000   0 5.260
JHXEO7 25/06/2015 Call 10.750 0.000 0.000 0.000      
JHXEP7 25/06/2015 Put 10.750 0.000 0.000 0.000      
JHXCZ7 25/06/2015 Call 11.000 0.000 0.000 0.000   0 2.075
JHXD17 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.505
JHXC67 25/06/2015 Call 11.250 0.000 0.000 0.000   0 1.910
JHXC77 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.600
JHXZX9 25/06/2015 Call 11.500 0.000 0.000 0.000   0 1.750
JHXZY9 25/06/2015 Put 11.500 0.000 0.000 0.000   0 0.690
JHXZR9 25/06/2015 Call 11.750 0.000 0.000 0.000   0 1.600
JHXZS9 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.800
JHXZD9 25/06/2015 Call 12.000 1.255 1.435 0.000   0 1.455
JHXZE9 25/06/2015 Put 12.000 0.920 1.060 0.000   0 0.910
JHXWI9 25/06/2015 Call 12.250 1.140 1.280 0.000   0 1.315
JHXWJ9 25/06/2015 Put 12.250 1.040 1.180 0.000   0 1.030
JHXZ39 25/06/2015 Call 12.500 1.010 1.150 0.000   0 1.185
JHXZ49 25/06/2015 Put 12.500 1.165 1.305 0.000   0 1.150
JHXZ79 25/06/2015 Call 12.750 0.890 1.030 0.000   0 1.060
JHXZ89 25/06/2015 Put 12.750 1.280 1.460 0.000   0 1.280
JHXYX9 25/06/2015 Call 13.000 0.780 0.920 0.000   0 0.945
JHXYZ9 25/06/2015 Put 13.000 1.425 1.605 0.000   0 1.415
JHXWE9 25/06/2015 Call 13.250 0.680 0.820 0.000   0 0.835
JHXWF9 25/06/2015 Put 13.250 1.575 1.755 0.000   0 1.565
JHXYP9 25/06/2015 Call 13.500 0.595 0.715 0.000   100 0.740
JHXYQ9 25/06/2015 Put 13.500 1.740 1.920 0.000   0 1.720
JHXZ59 25/06/2015 Call 13.750 0.510 0.630 0.000   0 0.650
JHXZ69 25/06/2015 Put 13.750 1.890 2.110 0.000   100 1.885
JHXYT9 25/06/2015 Call 14.000 0.000 0.000 0.000   0 0.565
JHXYU9 25/06/2015 Put 14.000 0.000 0.000 0.000   200 2.055
JHXYL9 25/06/2015 Call 14.250 0.000 0.000 0.000   0 0.495
JHXYM9 25/06/2015 Put 14.250 0.000 0.000 0.000   0 2.235
JHXYR9 25/06/2015 Call 14.500 0.000 0.000 0.000   0 0.425
JHXYS9 25/06/2015 Put 14.500 0.000 0.000 0.000   100 2.420
JHXZ19 25/06/2015 Call 14.750 0.000 0.000 0.000   100 0.370
JHXZ29 25/06/2015 Put 14.750 0.000 0.000 0.000   0 2.620
JHXYV9 25/06/2015 Call 15.000 0.000 0.000 0.000   100 0.320
JHXYW9 25/06/2015 Put 15.000 0.000 0.000 0.000   0 2.825
JHXYN9 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.240
JHXYO9 25/06/2015 Put 15.500 0.000 0.000 0.000   0 3.260
JHXWG9 25/06/2015 Call 16.000 0.000 0.000 0.000   0 0.180
JHXWH9 25/06/2015 Put 16.000 0.000 0.000 0.000   0 3.715
JHXZ99 25/06/2015 Call 16.500 0.000 0.000 0.000   0 0.130
JHXZA9 25/06/2015 Put 16.500 0.000 0.000 0.000   0 4.185
JHXZF9 25/06/2015 Call 17.000 0.000 0.000 0.000   100 0.095
JHXZG9 25/06/2015 Put 17.000 0.000 0.000 0.000   0 4.660
JHXKM9 22/12/2016 Call 13.970 0.000 0.000 0.000   1 1.175
JHXKN9 22/12/2016 Put 13.970 0.000 0.000 0.000   0 3.020

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.