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 12.370 Up 0.090 12.310 12.490 12.300 12.455 12.280 1,564,104 Options Warrants & Structured Products CFDs CD

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 2.770 2.770 0.000   0 2.680
JHXIQ7 27/11/2014 Put 9.600 0.000 0.000 0.000   0 0.000
JHXIR7 27/11/2014 Call 9.850 2.520 2.520 0.000   0 2.430
JHXIS7 27/11/2014 Put 9.850 0.000 0.000 0.000   0 0.000
JHXGZ7 27/11/2014 Call 10.090 2.280 2.280 0.000   0 2.190
JHXI17 27/11/2014 Put 10.090 0.000 0.000 0.000   0 0.000
JHXF77 27/11/2014 Call 10.340 2.030 2.030 0.000   0 1.940
JHXF87 27/11/2014 Put 10.340 0.000 0.000 0.000   20 0.000
JHXES7 27/11/2014 Call 10.590 1.780 1.780 0.000   0 1.690
JHXET7 27/11/2014 Put 10.590 0.000 0.000 0.000   0 0.001
JHXEI7 27/11/2014 Call 10.830 1.540 1.540 0.000   0 1.450
JHXEJ7 27/11/2014 Put 10.830 0.000 0.000 0.000   70 0.002
JHXCR7 27/11/2014 Call 11.080 1.290 1.290 0.000   0 1.200
JHXCS7 27/11/2014 Put 11.080 0.000 0.000 0.000   70 0.004
JHXC27 27/11/2014 Call 11.320 1.050 1.050 0.000   0 0.965
JHXC37 27/11/2014 Put 11.320 0.000 0.000 0.000   90 0.008
JHXZV9 27/11/2014 Call 11.570 0.800 0.800 0.000   332 0.715
JHXZW9 27/11/2014 Put 11.570 0.000 0.000 0.000   1,120 0.015
JHXZP9 27/11/2014 Call 11.820 0.555 0.555 0.000   85 0.475
JHXZQ9 27/11/2014 Put 11.820 0.004 0.004 0.000   170 0.035
JHXYI9 27/11/2014 Call 12.060 0.335 0.335 0.000   106 0.270
JHXYJ9 27/11/2014 Put 12.060 0.025 0.025 0.000 560 1,859 0.070
JHXYG9 27/11/2014 Call 12.310 0.145 0.145 0.000   1,215 0.115
JHXYH9 27/11/2014 Put 12.310 0.095 0.095 0.000   1,104 0.155
JHXY29 27/11/2014 Call 12.560 0.040 0.040 0.000 500 855 0.030
JHXY39 27/11/2014 Put 12.560 0.245 0.245 0.000   1,118 0.315
JHXXW9 27/11/2014 Call 12.800 0.006 0.006 0.000   2,136 0.006
JHXXY9 27/11/2014 Put 12.800 0.450 0.450 0.450 30 30 0.525
JHXXO9 27/11/2014 Call 13.050 0.000 0.000 0.000   220 0.001
JHXXP9 27/11/2014 Put 13.050 0.685 0.685 0.000   695 0.770
JHXYA9 27/11/2014 Call 13.290 0.000 0.000 0.000   33 0.000
JHXYB9 27/11/2014 Put 13.290 0.920 0.920 0.000 30 170 1.010
JHXJJ7 27/11/2014 Call 13.300 0.000 0.000 0.000   0 0.000
JHXJI7 27/11/2014 Put 13.300 0.930 0.930 0.000   96 1.020
JHXXQ9 27/11/2014 Call 13.540 0.000 0.000 0.000   0 0.000
JHXXR9 27/11/2014 Put 13.540 1.170 1.170 0.000 130 200 1.260
JHXXZ9 27/11/2014 Call 13.790 0.000 0.000 0.000   100 0.000
JHXY19 27/11/2014 Put 13.790 1.420 1.420 0.000   3 1.510
JHXXM9 27/11/2014 Call 14.030 0.000 0.000 0.000   100 0.000
JHXXN9 27/11/2014 Put 14.030 1.660 1.660 0.000   150 1.750
JHXY89 27/11/2014 Call 14.280 0.000 0.000 0.000   36 0.000
JHXY99 27/11/2014 Put 14.280 1.910 1.910 0.000   250 2.000
JHXY69 27/11/2014 Call 14.520 0.000 0.000 0.000   6 0.000
JHXY79 27/11/2014 Put 14.520 2.150 2.150 0.000   300 2.240
JHXXU9 27/11/2014 Call 14.770 0.000 0.000 0.000   0 0.000
JHXXV9 27/11/2014 Put 14.770 2.400 2.400 0.000   0 2.490
JHXYE9 27/11/2014 Call 15.260 0.000 0.000 0.000   0 0.000
JHXYF9 27/11/2014 Put 15.260 2.890 2.890 0.000   0 2.980
JHXXS9 27/11/2014 Call 15.760 0.000 0.000 0.000   52 0.000
JHXXT9 27/11/2014 Put 15.760 3.390 3.390 0.000   0 3.480
JHXYC9 27/11/2014 Call 16.250 0.000 0.000 0.000   0 0.000
JHXYD9 27/11/2014 Put 16.250 3.880 3.880 0.000   0 3.970
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXXL9 27/11/2014 Put 16.740 4.370 4.370 0.000   0 4.460
JHXY49 27/11/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXY59 27/11/2014 Put 17.230 4.860 4.860 0.000   0 4.950
JHXUH9 18/12/2014 Call 0.010 12.380 12.380 0.000   10,464 12.290
JHXJ67 18/12/2014 Call 9.600 2.785 2.785 0.000   0 2.700
JHXJ77 18/12/2014 Put 9.600 0.015 0.015 0.000   0 0.010
JHXIT7 18/12/2014 Call 9.840 2.545 2.545 0.000   0 2.465
JHXIU7 18/12/2014 Put 9.840 0.020 0.020 0.000   0 0.015
JHXI47 18/12/2014 Call 10.070 2.320 2.320 0.000   0 2.235
JHXI57 18/12/2014 Put 10.070 0.025 0.025 0.000   100 0.025
JHXE68 18/12/2014 Call 10.300 2.095 2.095 0.000   0 2.005
JHXE78 18/12/2014 Put 10.300 0.030 0.030 0.000   30 0.025
JHXF97 18/12/2014 Call 10.540 1.860 1.860 0.000   0 1.770
JHXFF7 18/12/2014 Put 10.540 0.030 0.030 0.000   0 0.030
JHXGZ8 18/12/2014 Call 10.770 1.635 1.635 0.000   0 1.545
JHXI18 18/12/2014 Put 10.770 0.030 0.030 0.000   0 0.035
JHXKC9 18/12/2014 Call 11.010 1.405 1.405 0.000   0 1.315
JHXKD9 18/12/2014 Put 11.010 0.035 0.035 0.000   0 0.040
JHXNR8 18/12/2014 Call 11.240 1.190 1.190 0.000   100 1.095
JHXNS8 18/12/2014 Put 11.240 0.040 0.040 0.000   434 0.055
JHXK69 18/12/2014 Call 11.480 0.970 0.970 0.000   0 0.880
JHXK79 18/12/2014 Put 11.480 0.055 0.055 0.000   266 0.075
JHXRO8 18/12/2014 Call 11.710 0.775 0.775 0.000   0 0.690
JHXRP8 18/12/2014 Put 11.710 0.080 0.080 0.000   0 0.110
JHXKE9 18/12/2014 Call 11.940 0.595 0.595 0.000   502 0.515
JHXKF9 18/12/2014 Put 11.940 0.125 0.125 0.000   503 0.165
JHXV68 18/12/2014 Call 12.180 0.430 0.430 0.000   97 0.365
JHXV78 18/12/2014 Put 12.180 0.195 0.195 0.000   15 0.245
JHXK89 18/12/2014 Call 12.420 0.290 0.290 0.000   117 0.245
JHXK99 18/12/2014 Put 12.420 0.295 0.295 0.000   1,122 0.355
JHXF69 18/12/2014 Call 12.640 0.195 0.195 0.180 70 447 0.165
JHXF79 18/12/2014 Put 12.640 0.415 0.415 0.410 120 25 0.480
JHXKG9 18/12/2014 Call 12.870 0.120 0.120 0.000   388 0.105
JHXKH9 18/12/2014 Put 12.870 0.575 0.575 0.000   95 0.640
JHXF89 18/12/2014 Call 13.120 0.070 0.070 0.000   555 0.065
JHXF99 18/12/2014 Put 13.120 0.780 0.780 0.000   117 0.845
JHXKA9 18/12/2014 Call 13.340 0.045 0.045 0.000   39 0.040
JHXKB9 18/12/2014 Put 13.340 0.980 0.980 0.000 90 0 1.060
JHXF49 18/12/2014 Call 13.580 0.030 0.030 0.000   84 0.025
JHXF59 18/12/2014 Put 13.580 1.215 1.215 0.000   100 1.300
JHXL19 18/12/2014 Call 13.820 0.015 0.015 0.000   1,500 0.015
JHXL29 18/12/2014 Put 13.820 1.450 1.450 0.000   32 1.540
JHXJF9 18/12/2014 Call 14.050 0.010 0.010 0.000   331 0.010
JHXJG9 18/12/2014 Put 14.050 1.680 1.680 0.000   32 1.770
JHXMH9 18/12/2014 Call 14.520 0.004 0.004 0.000   30 0.004
JHXMI9 18/12/2014 Put 14.520 2.150 2.150 0.000   0 2.240
JHXN49 18/12/2014 Call 14.990 0.001 0.001 0.000   21 0.001
JHXN59 18/12/2014 Put 14.990 2.620 2.620 0.000   0 2.710
JHXC87 18/12/2014 Call 15.010 0.001 0.001 0.000   0 0.001
JHXC97 18/12/2014 Put 15.010 2.620 2.620 0.000   80 2.705
JHXN69 18/12/2014 Call 15.460 0.000 0.000 0.000   175 0.000
JHXN79 18/12/2014 Put 15.460 3.090 3.090 0.000   50 3.180
JHXQK9 18/12/2014 Call 15.920 0.000 0.000 0.000   46 0.000
JHXQL9 18/12/2014 Put 15.920 3.550 3.550 0.000   50 3.640
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.000
JHXTF9 18/12/2014 Put 16.400 4.030 4.030 0.000   0 4.120
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.000
JHXTH9 18/12/2014 Put 16.870 4.500 4.500 0.000   0 4.590
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.000
JHXTJ9 18/12/2014 Put 17.330 4.960 4.960 0.000   0 5.050
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.000
JHXU89 18/12/2014 Put 17.800 5.430 5.430 0.000   0 5.520
JHXJ87 29/01/2015 Call 9.500 2.885 2.885 0.000   0 2.800
JHXJ97 29/01/2015 Put 9.500 0.035 0.035 0.000   0 0.035
JHXIV7 29/01/2015 Call 9.750 2.640 2.640 0.000   0 2.550
JHXIW7 29/01/2015 Put 9.750 0.035 0.035 0.000   0 0.035
JHXI67 29/01/2015 Call 10.000 2.395 2.395 0.000   0 2.305
JHXI77 29/01/2015 Put 10.000 0.040 0.040 0.000   0 0.040
JHXFG7 29/01/2015 Call 10.250 2.150 2.150 0.000   0 2.060
JHXFH7 29/01/2015 Put 10.250 0.045 0.045 0.000   0 0.050
JHXEU7 29/01/2015 Call 10.500 1.910 1.910 0.000   0 1.820
JHXEV7 29/01/2015 Put 10.500 0.055 0.055 0.000   0 0.065
JHXEK7 29/01/2015 Call 10.750 1.675 1.675 0.000   0 1.585
JHXEL7 29/01/2015 Put 10.750 0.070 0.070 0.000   0 0.085
JHXCX7 29/01/2015 Call 11.000 1.450 1.450 0.000   10 1.360
JHXCY7 29/01/2015 Put 11.000 0.095 0.095 0.000   31 0.115
JHXC47 29/01/2015 Call 11.250 1.230 1.230 0.000   0 1.140
JHXC57 29/01/2015 Put 11.250 0.130 0.130 0.000   33 0.155
JHXBT7 29/01/2015 Call 11.500 1.025 1.025 0.000   0 0.940
JHXBU7 29/01/2015 Put 11.500 0.175 0.175 0.160 100 0 0.210
JHXBI7 29/01/2015 Call 11.750 0.835 0.835 0.000   0 0.755
JHXBJ7 29/01/2015 Put 11.750 0.240 0.240 0.000   0 0.280
JHXB57 29/01/2015 Call 12.000 0.660 0.660 0.000   1,670 0.590
JHXB67 29/01/2015 Put 12.000 0.320 0.320 0.000   0 0.370
JHXB97 29/01/2015 Call 12.250 0.510 0.510 0.000   36 0.445
JHXBF7 29/01/2015 Put 12.250 0.425 0.425 0.000   0 0.480
JHXBP7 29/01/2015 Call 12.500 0.380 0.380 0.000   50 0.325
JHXBQ7 29/01/2015 Put 12.500 0.545 0.545 0.000   0 0.610
JHXBK7 29/01/2015 Call 12.750 0.280 0.280 0.000   275 0.230
JHXBL7 29/01/2015 Put 12.750 0.695 0.695 0.000   0 0.765
JHXB37 29/01/2015 Call 13.000 0.195 0.195 0.000   0 0.160
JHXB47 29/01/2015 Put 13.000 0.860 0.860 0.000   0 0.935
JHXBG7 29/01/2015 Call 13.250 0.135 0.135 0.000   530 0.110
JHXBH7 29/01/2015 Put 13.250 1.050 1.050 0.000   0 1.130
JHXBV7 29/01/2015 Call 13.500 0.095 0.095 0.000   0 0.075
JHXBW7 29/01/2015 Put 13.500 1.260 1.260 0.000   0 1.340
JHXB77 29/01/2015 Call 13.750 0.065 0.065 0.000   351 0.055
JHXB87 29/01/2015 Put 13.750 1.480 1.480 0.000   0 1.565
JHXBX7 29/01/2015 Call 14.000 0.045 0.045 0.000   0 0.040
JHXBY7 29/01/2015 Put 14.000 1.715 1.715 0.000   0 1.800
JHXBR7 29/01/2015 Call 14.250 0.035 0.035 0.000   200 0.030
JHXBS7 29/01/2015 Put 14.250 1.960 1.960 0.000   0 2.040
JHXBM7 29/01/2015 Call 14.500 0.030 0.030 0.000   0 0.025
JHXBO7 29/01/2015 Put 14.500 2.205 2.205 0.000   0 2.285
JHXB17 29/01/2015 Call 14.750 0.020 0.020 0.000   0 0.020
JHXB27 29/01/2015 Put 14.750 2.450 2.450 0.000   0 2.535
JHXBZ7 29/01/2015 Call 15.000 0.020 0.020 0.000   0 0.015
JHXC17 29/01/2015 Put 15.000 2.700 2.700 0.000   0 2.785
JHXCF7 29/01/2015 Call 15.500 0.010 0.010 0.000   0 0.008
JHXCG7 29/01/2015 Put 15.500 3.195 3.195 0.000   0 3.280
JHXCH7 29/01/2015 Call 16.000 0.005 0.005 0.000   0 0.004
JHXCI7 29/01/2015 Put 16.000 3.695 3.695 0.000   0 3.780
JHXCJ7 29/01/2015 Call 16.500 0.002 0.002 0.000   62 0.002
JHXCK7 29/01/2015 Put 16.500 4.190 4.190 0.000   0 4.280
JHXJA7 26/02/2015 Call 9.500 2.890 2.890 0.000   0 2.815
JHXJB7 26/02/2015 Put 9.500 0.035 0.035 0.000   70 0.035
JHXIX7 26/02/2015 Call 9.750 2.645 2.645 0.000   0 2.575
JHXIY7 26/02/2015 Put 9.750 0.040 0.040 0.000   0 0.045
JHXI87 26/02/2015 Call 10.000 2.410 2.410 0.000   0 2.340
JHXI97 26/02/2015 Put 10.000 0.050 0.050 0.000   0 0.060
JHXFI7 26/02/2015 Call 10.250 2.175 2.175 0.000   0 2.105
JHXFJ7 26/02/2015 Put 10.250 0.065 0.065 0.000   70 0.080
JHXEW7 26/02/2015 Call 10.500 1.950 1.950 0.000   0 1.880
JHXEX7 26/02/2015 Put 10.500 0.085 0.085 0.000   70 0.105
JHXEM7 26/02/2015 Call 10.750 1.730 1.730 0.000   0 1.660
JHXEN7 26/02/2015 Put 10.750 0.110 0.110 0.000   100 0.140
JHXD47 26/02/2015 Call 11.000 1.520 1.520 0.000   0 1.450
JHXD57 26/02/2015 Put 11.000 0.150 0.150 0.000   0 0.180
JHXDQ7 26/02/2015 Call 11.250 1.320 1.320 0.000   0 1.250
JHXDR7 26/02/2015 Put 11.250 0.195 0.195 0.000   0 0.230
JHXDW7 26/02/2015 Call 11.500 1.130 1.130 0.000   0 1.065
JHXDX7 26/02/2015 Put 11.500 0.255 0.255 0.000   24 0.300
JHXE57 26/02/2015 Call 11.750 0.950 0.950 0.000   0 0.895
JHXE67 26/02/2015 Put 11.750 0.330 0.330 0.000   110 0.380
JHXD27 26/02/2015 Call 12.000 0.785 0.785 0.000   0 0.735
JHXD37 26/02/2015 Put 12.000 0.415 0.415 0.000   15 0.470
JHXDO7 26/02/2015 Call 12.250 0.640 0.640 0.000   80 0.595
JHXDP7 26/02/2015 Put 12.250 0.520 0.520 0.000   1 0.585
JHXDY7 26/02/2015 Call 12.500 0.515 0.515 0.000   0 0.475
JHXDZ7 26/02/2015 Put 12.500 0.645 0.645 0.000   0 0.710
JHXKN7 26/02/2015 Call 12.510 0.505 0.505 0.000   0 0.470
JHXKM7 26/02/2015 Put 12.510 0.640 0.640 0.650 200 0 0.705
JHXD67 26/02/2015 Call 12.750 0.400 0.400 0.000   0 0.370
JHXD77 26/02/2015 Put 12.750 0.785 0.785 0.000   78 0.855
JHXDM7 26/02/2015 Call 13.000 0.310 0.310 0.000   1,200 0.285
JHXDN7 26/02/2015 Put 13.000 0.945 0.945 0.000   64 1.020
JHXDS7 26/02/2015 Call 13.250 0.235 0.235 0.000   250 0.215
JHXDT7 26/02/2015 Put 13.250 1.120 1.120 0.000   0 1.200
JHXE17 26/02/2015 Call 13.500 0.175 0.175 0.000   0 0.160
JHXE27 26/02/2015 Put 13.500 1.315 1.315 0.000   0 1.395
JHXD87 26/02/2015 Call 13.750 0.130 0.130 0.000   0 0.120
JHXD97 26/02/2015 Put 13.750 1.520 1.520 0.000   0 1.605
JHXDK7 26/02/2015 Call 14.000 0.095 0.095 0.000   0 0.085
JHXDL7 26/02/2015 Put 14.000 1.745 1.745 0.000   0 1.825
JHXDU7 26/02/2015 Call 14.250 0.070 0.070 0.000   0 0.065
JHXDV7 26/02/2015 Put 14.250 1.975 1.975 0.000   0 2.060
JHXE37 26/02/2015 Call 14.500 0.055 0.055 0.000   0 0.050
JHXE47 26/02/2015 Put 14.500 2.215 2.215 0.000   0 2.295
JHXE97 26/02/2015 Call 14.750 0.040 0.040 0.000   0 0.035
JHXEF7 26/02/2015 Put 14.750 2.465 2.465 0.000   0 2.535
JHXJC7 26/03/2015 Call 9.600 2.830 2.830 0.000   0 2.715
JHXJD7 26/03/2015 Put 9.600 0.055 0.055 0.000   31 0.065
JHXIZ7 26/03/2015 Call 9.840 2.595 2.595 0.000   0 2.500
JHXJ17 26/03/2015 Put 9.840 0.070 0.070 0.000   0 0.080
JHXIF7 26/03/2015 Call 10.070 2.385 2.385 0.000   0 2.295
JHXIG7 26/03/2015 Put 10.070 0.085 0.085 0.000   0 0.105
JHXFM7 26/03/2015 Call 10.300 2.180 2.180 0.000   0 2.095
JHXFN7 26/03/2015 Put 10.300 0.110 0.110 0.000   0 0.130
JHXFK7 26/03/2015 Call 10.540 1.970 1.970 0.000   0 1.890
JHXFL7 26/03/2015 Put 10.540 0.140 0.140 0.000   0 0.165
JHXSB8 26/03/2015 Call 10.770 1.780 1.780 0.000   0 1.700
JHXSC8 26/03/2015 Put 10.770 0.180 0.180 0.000   0 0.205
JHXE77 26/03/2015 Call 11.010 1.585 1.585 0.000   0 1.515
JHXE87 26/03/2015 Put 11.010 0.225 0.225 0.000   0 0.255
JHXSJ8 26/03/2015 Call 11.240 1.410 1.410 0.000   0 1.340
JHXSK8 26/03/2015 Put 11.240 0.275 0.275 0.000   0 0.315
JHXV39 26/03/2015 Call 11.480 1.240 1.240 0.000   0 1.170
JHXV49 26/03/2015 Put 11.480 0.340 0.340 0.000   2 0.380
JHXU58 26/03/2015 Call 11.710 1.085 1.085 0.000   0 1.020
JHXU68 26/03/2015 Put 11.710 0.415 0.415 0.000   0 0.465
JHXUY9 26/03/2015 Call 11.940 0.935 0.935 0.000   0 0.880
JHXUZ9 26/03/2015 Put 11.940 0.495 0.495 0.000   0 0.555
JHXV88 26/03/2015 Call 12.180 0.805 0.805 0.000   97 0.745
JHXV98 26/03/2015 Put 12.180 0.600 0.600 0.000   0 0.660
JHXUI9 26/03/2015 Call 12.420 0.680 0.680 0.000   70 0.630
JHXUJ9 26/03/2015 Put 12.420 0.715 0.715 0.000   4,795 0.785
JHXFH9 26/03/2015 Call 12.640 0.575 0.575 0.000   0 0.530
JHXFI9 26/03/2015 Put 12.640 0.830 0.830 0.000   0 0.905
JHXUQ9 26/03/2015 Call 12.870 0.480 0.480 0.000   10 0.440
JHXUR9 26/03/2015 Put 12.870 0.970 0.970 0.000   0 1.045
JHXFF9 26/03/2015 Call 13.120 0.390 0.390 0.000   1,550 0.360
JHXFG9 26/03/2015 Put 13.120 1.130 1.130 0.000   0 1.215
JHXUU9 26/03/2015 Call 13.340 0.320 0.320 0.000   300 0.300
JHXUV9 26/03/2015 Put 13.340 1.280 1.280 0.000   0 1.375
JHXFJ9 26/03/2015 Call 13.580 0.260 0.260 0.000   5,286 0.240
JHXFK9 26/03/2015 Put 13.580 1.460 1.460 0.000   0 1.560
JHXUM9 26/03/2015 Call 13.820 0.210 0.210 0.000   200 0.195
JHXUN9 26/03/2015 Put 13.820 1.645 1.645 0.000   0 1.760
JHXJH9 26/03/2015 Call 14.050 0.165 0.165 0.000   528 0.155
JHXJI9 26/03/2015 Put 14.050 1.835 1.835 0.000   0 1.955
JHXUK9 26/03/2015 Call 14.520 0.105 0.105 0.000   412 0.100
JHXUL9 26/03/2015 Put 14.520 2.245 2.245 0.000   0 2.385
JHXLP9 26/03/2015 Call 14.990 0.065 0.065 0.000   0 0.065
JHXLQ9 26/03/2015 Put 14.990 2.690 2.690 0.000   0 2.830
JHXUS9 26/03/2015 Call 15.460 0.045 0.045 0.000   0 0.040
JHXUT9 26/03/2015 Put 15.460 3.155 3.155 0.000   0 3.285
JHXN89 26/03/2015 Call 15.920 0.030 0.030 0.000   0 0.025
JHXN99 26/03/2015 Put 15.920 3.610 3.610 0.000   0 3.735
JHXUO9 26/03/2015 Call 16.400 0.020 0.020 0.000   100 0.020
JHXUP9 26/03/2015 Put 16.400 4.090 4.090 0.000   0 4.205
JHXR19 26/03/2015 Call 16.870 0.010 0.010 0.000   100 0.010
JHXR29 26/03/2015 Put 16.870 4.560 4.560 0.000   0 4.670
JHXUW9 26/03/2015 Call 17.330 0.007 0.007 0.000   100 0.008
JHXUX9 26/03/2015 Put 17.330 5.020 5.020 0.000   0 5.120
JHXXI9 26/03/2015 Call 17.800 0.004 0.004 0.000   100 0.005
JHXXJ9 26/03/2015 Put 17.800 5.490 5.490 0.000   0 5.580
JHXJK7 23/04/2015 Call 10.250 2.300 2.300 0.000   0 2.225
JHXJL7 23/04/2015 Put 10.250 0.155 0.155 0.000   0 0.165
JHXJM7 23/04/2015 Call 10.500 2.090 2.090 0.000   0 2.010
JHXJN7 23/04/2015 Put 10.500 0.185 0.185 0.000   0 0.200
JHXJO7 23/04/2015 Call 10.750 1.880 1.880 0.000   0 1.810
JHXJP7 23/04/2015 Put 10.750 0.225 0.225 0.000   0 0.250
JHXJQ7 23/04/2015 Call 11.000 1.685 1.685 0.000   0 1.610
JHXJR7 23/04/2015 Put 11.000 0.275 0.275 0.000   0 0.300
JHXJS7 23/04/2015 Call 11.250 1.495 1.495 0.000   0 1.430
JHXJT7 23/04/2015 Put 11.250 0.340 0.340 0.000   0 0.370
JHXJU7 23/04/2015 Call 11.500 1.315 1.315 0.000   0 1.255
JHXJV7 23/04/2015 Put 11.500 0.410 0.410 0.000   0 0.445
JHXJW7 23/04/2015 Call 11.750 1.155 1.155 0.000   0 1.095
JHXJX7 23/04/2015 Put 11.750 0.495 0.495 0.000   0 0.530
JHXJY7 23/04/2015 Call 12.000 1.000 1.000 0.000   0 0.950
JHXJZ7 23/04/2015 Put 12.000 0.590 0.590 0.000   0 0.630
JHXK17 23/04/2015 Call 12.250 0.860 0.860 0.000   0 0.810
JHXK27 23/04/2015 Put 12.250 0.695 0.695 0.000   0 0.745
JHXK37 23/04/2015 Call 12.500 0.730 0.730 0.000   0 0.690
JHXK47 23/04/2015 Put 12.500 0.815 0.815 0.000   0 0.870
JHXK57 23/04/2015 Call 12.750 0.610 0.610 0.000   0 0.580
JHXK67 23/04/2015 Put 12.750 0.950 0.950 0.000   0 1.010
JHXK77 23/04/2015 Call 13.000 0.505 0.505 0.000   0 0.475
JHXK87 23/04/2015 Put 13.000 1.100 1.100 0.000   0 1.165
JHXK97 23/04/2015 Call 13.250 0.415 0.415 0.000   0 0.390
JHXKA7 23/04/2015 Put 13.250 1.260 1.260 0.000   0 1.335
JHXKB7 23/04/2015 Call 13.500 0.335 0.335 0.000   0 0.315
JHXKC7 23/04/2015 Put 13.500 1.435 1.435 0.000   0 1.510
JHXKD7 23/04/2015 Call 13.750 0.265 0.265 0.000   0 0.250
JHXKE7 23/04/2015 Put 13.750 1.620 1.620 0.000   0 1.700
JHXKF7 23/04/2015 Call 14.000 0.210 0.210 0.000   0 0.195
JHXKG7 23/04/2015 Put 14.000 1.820 1.820 0.000   0 1.900
JHXKH7 23/04/2015 Call 14.250 0.165 0.165 0.000   0 0.150
JHXKI7 23/04/2015 Put 14.250 2.025 2.025 0.000   0 2.120
JHXKL7 25/06/2015 Call 0.010 12.060 12.060 0.000   0 11.970
JHXJE7 25/06/2015 Call 9.500 2.980 2.980 0.000   0 2.895
JHXJF7 25/06/2015 Put 9.500 0.155 0.155 0.000   0 0.180
JHXJ27 25/06/2015 Call 9.750 2.760 2.760 0.000   0 2.670
JHXJ37 25/06/2015 Put 9.750 0.195 0.195 0.000   0 0.215
JHXIH7 25/06/2015 Call 10.000 2.545 2.545 0.000   0 2.455
JHXII7 25/06/2015 Put 10.000 0.235 0.235 0.000   0 0.265
JHXFO7 25/06/2015 Call 10.250 2.335 2.335 0.000   0 2.245
JHXFP7 25/06/2015 Put 10.250 0.285 0.285 0.000   0 0.315
JHXEY7 25/06/2015 Call 10.500 2.135 2.135 0.000   0 2.045
JHXEZ7 25/06/2015 Put 10.500 0.340 0.340 0.000   0 0.380
JHXEO7 25/06/2015 Call 10.750 1.940 1.940 0.000   0 1.855
JHXEP7 25/06/2015 Put 10.750 0.410 0.410 0.000   0 0.450
JHXCZ7 25/06/2015 Call 11.000 1.760 1.760 0.000   0 1.675
JHXD17 25/06/2015 Put 11.000 0.480 0.480 0.000   0 0.530
JHXC67 25/06/2015 Call 11.250 1.590 1.590 0.000   0 1.505
JHXC77 25/06/2015 Put 11.250 0.570 0.570 0.000   0 0.620
JHXZX9 25/06/2015 Call 11.500 1.430 1.430 0.000   0 1.350
JHXZY9 25/06/2015 Put 11.500 0.665 0.665 0.000   0 0.720
JHXZR9 25/06/2015 Call 11.750 1.280 1.280 0.000   0 1.200
JHXZS9 25/06/2015 Put 11.750 0.770 0.770 0.000   0 0.830
JHXZD9 25/06/2015 Call 12.000 1.140 1.140 0.000   10 1.065
JHXZE9 25/06/2015 Put 12.000 0.885 0.885 0.000   100 0.950
JHXWI9 25/06/2015 Call 12.250 1.010 1.010 0.000   0 0.940
JHXWJ9 25/06/2015 Put 12.250 1.005 1.005 0.000   100 1.080
JHXZ39 25/06/2015 Call 12.500 0.890 0.890 0.000   0 0.825
JHXZ49 25/06/2015 Put 12.500 1.145 1.145 0.000   0 1.225
JHXZ79 25/06/2015 Call 12.750 0.780 0.780 0.000   0 0.720
JHXZ89 25/06/2015 Put 12.750 1.285 1.285 0.000   0 1.370
JHXYX9 25/06/2015 Call 13.000 0.680 0.680 0.000   20 0.625
JHXYZ9 25/06/2015 Put 13.000 1.445 1.445 0.000   0 1.535
JHXWE9 25/06/2015 Call 13.250 0.590 0.590 0.000   100 0.540
JHXWF9 25/06/2015 Put 13.250 1.605 1.605 0.000   3 1.705
JHXYP9 25/06/2015 Call 13.500 0.505 0.505 0.000   200 0.465
JHXYQ9 25/06/2015 Put 13.500 1.785 1.785 0.000   0 1.885
JHXZ59 25/06/2015 Call 13.750 0.435 0.435 0.000   300 0.395
JHXZ69 25/06/2015 Put 13.750 1.965 1.965 0.000   200 2.070
JHXYT9 25/06/2015 Call 14.000 0.370 0.370 0.000   400 0.340
JHXYU9 25/06/2015 Put 14.000 2.160 2.160 0.000   200 2.265
JHXYL9 25/06/2015 Call 14.250 0.315 0.315 0.000   300 0.285
JHXYM9 25/06/2015 Put 14.250 2.355 2.355 0.000   0 2.465
JHXYR9 25/06/2015 Call 14.500 0.265 0.265 0.000   500 0.245
JHXYS9 25/06/2015 Put 14.500 2.560 2.560 0.000   100 2.675
JHXZ19 25/06/2015 Call 14.750 0.230 0.230 0.000   600 0.205
JHXZ29 25/06/2015 Put 14.750 2.770 2.770 0.000   0 2.885
JHXYV9 25/06/2015 Call 15.000 0.190 0.190 0.000   600 0.175
JHXYW9 25/06/2015 Put 15.000 2.985 2.985 0.000   0 3.105
JHXYN9 25/06/2015 Call 15.500 0.135 0.135 0.000   0 0.120
JHXYO9 25/06/2015 Put 15.500 3.430 3.430 0.000   0 3.555
JHXWG9 25/06/2015 Call 16.000 0.095 0.095 0.000   0 0.085
JHXWH9 25/06/2015 Put 16.000 3.900 3.900 0.000   0 4.015
JHXZ99 25/06/2015 Call 16.500 0.060 0.060 0.000   0 0.060
JHXZA9 25/06/2015 Put 16.500 4.380 4.380 0.000   0 4.485
JHXZF9 25/06/2015 Call 17.000 0.035 0.035 0.000   100 0.040
JHXZG9 25/06/2015 Put 17.000 4.865 4.865 0.000   0 4.965
JHXJG7 24/09/2015 Call 9.500 3.090 3.090 0.000   0 3.015
JHXJH7 24/09/2015 Put 9.500 0.275 0.275 0.000   0 0.290
JHXJ47 24/09/2015 Call 9.750 2.875 2.875 0.000   0 2.805
JHXJ57 24/09/2015 Put 9.750 0.320 0.320 0.000   0 0.340
JHXIJ7 24/09/2015 Call 10.000 2.670 2.670 0.000   0 2.600
JHXIK7 24/09/2015 Put 10.000 0.370 0.370 0.000   0 0.390
JHXI27 24/09/2015 Call 10.250 2.475 2.475 0.000   0 2.405
JHXI37 24/09/2015 Put 10.250 0.430 0.430 0.000   0 0.455
JHXFS7 24/09/2015 Call 10.500 2.285 2.285 0.000   0 2.215
JHXFT7 24/09/2015 Put 10.500 0.495 0.495 0.000   20 0.520
JHXGT7 24/09/2015 Call 10.750 2.105 2.105 0.000   0 2.035
JHXGU7 24/09/2015 Put 10.750 0.565 0.565 0.000   0 0.595
JHXG97 24/09/2015 Call 11.000 1.930 1.930 0.000   0 1.860
JHXGK7 24/09/2015 Put 11.000 0.650 0.650 0.000   0 0.680
JHXG57 24/09/2015 Call 11.250 1.760 1.760 0.000   100 1.695
JHXG67 24/09/2015 Put 11.250 0.735 0.735 0.000   0 0.765
JHXFU7 24/09/2015 Call 11.500 1.600 1.600 0.000   0 1.540
JHXFV7 24/09/2015 Put 11.500 0.835 0.835 0.000   0 0.870
JHXGV7 24/09/2015 Call 11.750 1.450 1.450 0.000   0 1.390
JHXGW7 24/09/2015 Put 11.750 0.935 0.935 0.000   0 0.975
JHXGN7 24/09/2015 Call 12.000 1.305 1.305 0.000   0 1.255
JHXGO7 24/09/2015 Put 12.000 1.050 1.050 0.000   0 1.095
JHXFY7 24/09/2015 Call 12.250 1.175 1.175 0.000   0 1.125
JHXFZ7 24/09/2015 Put 12.250 1.175 1.175 0.000   0 1.215
JHXGP7 24/09/2015 Call 12.500 1.050 1.050 0.000   0 1.005
JHXGQ7 24/09/2015 Put 12.500 1.300 1.300 0.000   0 1.350
JHXGL7 24/09/2015 Call 12.750 0.935 0.935 0.000   100 0.890
JHXGM7 24/09/2015 Put 12.750 1.445 1.445 0.000   0 1.490
JHXFW7 24/09/2015 Call 13.000 0.825 0.825 0.000   0 0.785
JHXFX7 24/09/2015 Put 13.000 1.585 1.585 0.000   0 1.640
JHXG17 24/09/2015 Call 13.250 0.730 0.730 0.000   0 0.695
JHXG27 24/09/2015 Put 13.250 1.745 1.745 0.000   0 1.800
JHXGR7 24/09/2015 Call 13.500 0.640 0.640 0.000   0 0.605
JHXGS7 24/09/2015 Put 13.500 1.905 1.905 0.000   0 1.960
JHXG37 24/09/2015 Call 13.750 0.560 0.560 0.000   0 0.530
JHXG47 24/09/2015 Put 13.750 2.075 2.075 0.000   0 2.140
JHXG77 24/09/2015 Call 14.000 0.490 0.490 0.000   0 0.460
JHXG87 24/09/2015 Put 14.000 2.255 2.255 0.000   0 2.320
JHXKJ7 24/09/2015 Call 14.250 0.420 0.420 0.000   0 0.395
JHXKK7 24/09/2015 Put 14.250 2.440 2.440 0.000   0 2.515
JHXKM9 22/12/2016 Call 13.970 1.015 1.015 0.000   1 0.985
JHXKN9 22/12/2016 Put 13.970 3.070 3.070 0.000   0 3.115

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.