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 12.280 0.000 12.390 12.030 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXIL7 30/10/2014 Call 9.600 0.000 0.000 0.000   0 2.685
JHXIM7 30/10/2014 Put 9.600 0.000 0.000 0.000   0 0.000
JHXIN7 30/10/2014 Call 9.850 0.000 0.000 0.000   0 2.435
JHXIO7 30/10/2014 Put 9.850 0.000 0.000 0.000   0 0.000
JHXGX7 30/10/2014 Call 10.090 0.000 0.000 0.000   0 2.195
JHXGY7 30/10/2014 Put 10.090 0.000 0.000 0.000   0 0.000
JHXF57 30/10/2014 Call 10.340 0.000 0.000 0.000   0 1.945
JHXF67 30/10/2014 Put 10.340 0.000 0.000 0.000   0 0.000
JHXEQ7 30/10/2014 Call 10.590 0.000 0.000 0.000   0 1.700
JHXER7 30/10/2014 Put 10.590 0.000 0.000 0.000   0 0.000
JHXEG7 30/10/2014 Call 10.830 0.000 0.000 0.000   0 1.460
JHXEH7 30/10/2014 Put 10.830 0.000 0.000 0.000   0 0.000
JHXCP7 30/10/2014 Call 11.080 0.000 0.000 0.000   0 1.210
JHXCQ7 30/10/2014 Put 11.080 0.000 0.000 0.000   0 0.002
JHXWW9 30/10/2014 Call 11.320 0.000 0.000 0.000   0 0.980
JHXWX9 30/10/2014 Put 11.320 0.000 0.000 0.000   0 0.006
JHXWK9 30/10/2014 Call 11.570 0.000 0.000 0.000   0 0.745
JHXWL9 30/10/2014 Put 11.570 0.000 0.000 0.000   1,011 0.020
JHXW69 30/10/2014 Call 11.820 0.000 0.000 0.000   0 0.525
JHXW79 30/10/2014 Put 11.820 0.000 0.000 0.000   776 0.050
JHXVP9 30/10/2014 Call 12.060 0.000 0.000 0.000   1,127 0.345
JHXVQ9 30/10/2014 Put 12.060 0.000 0.000 0.000   1,381 0.110
JHXVL9 30/10/2014 Call 12.310 0.000 0.000 0.000   308 0.200
JHXVM9 30/10/2014 Put 12.310 0.000 0.000 0.000   1,050 0.210
JHXWC9 30/10/2014 Call 12.560 0.000 0.000 0.000   1,008 0.100
JHXWD9 30/10/2014 Put 12.560 0.000 0.000 0.000   2,157 0.355
JHXW49 30/10/2014 Call 12.800 0.000 0.000 0.000   460 0.045
JHXW59 30/10/2014 Put 12.800 0.000 0.000 0.000   97 0.545
JHXVT9 30/10/2014 Call 13.050 0.000 0.000 0.000   458 0.020
JHXVU9 30/10/2014 Put 13.050 0.000 0.000 0.000   150 0.770
JHXVJ9 30/10/2014 Call 13.290 0.000 0.000 0.000   2,480 0.007
JHXVK9 30/10/2014 Put 13.290 0.000 0.000 0.000   300 1.010
JHXFQ7 30/10/2014 Call 13.300 0.000 0.000 0.000   0 0.006
JHXFR7 30/10/2014 Put 13.300 0.000 0.000 0.000   0 1.015
JHXVZ9 30/10/2014 Call 13.540 0.000 0.000 0.000   600 0.002
JHXW19 30/10/2014 Put 13.540 0.000 0.000 0.000   100 1.260
JHXVV9 30/10/2014 Call 13.790 0.000 0.000 0.000   50 0.001
JHXVW9 30/10/2014 Put 13.790 0.000 0.000 0.000   0 1.510
JHXVN9 30/10/2014 Call 14.030 0.000 0.000 0.000   0 0.000
JHXVO9 30/10/2014 Put 14.030 0.000 0.000 0.000   0 1.750
JHXWA9 30/10/2014 Call 14.280 0.000 0.000 0.000   24 0.000
JHXWB9 30/10/2014 Put 14.280 0.000 0.000 0.000   0 2.000
JHXW29 30/10/2014 Call 14.520 0.000 0.000 0.000   0 0.000
JHXW39 30/10/2014 Put 14.520 0.000 0.000 0.000   0 2.240
JHXVX9 30/10/2014 Call 14.770 0.000 0.000 0.000   100 0.000
JHXVY9 30/10/2014 Put 14.770 0.000 0.000 0.000   0 2.490
JHXW89 30/10/2014 Call 15.260 0.000 0.000 0.000   0 0.000
JHXW99 30/10/2014 Put 15.260 0.000 0.000 0.000   0 2.980
JHXVR9 30/10/2014 Call 15.760 0.000 0.000 0.000   0 0.000
JHXVS9 30/10/2014 Put 15.760 0.000 0.000 0.000   0 3.480
JHXWQ9 30/10/2014 Call 16.250 0.000 0.000 0.000   0 0.000
JHXWR9 30/10/2014 Put 16.250 0.000 0.000 0.000   0 3.970
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 4.460
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 4.950
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 5.440
JHXIP7 27/11/2014 Call 9.600 0.000 0.000 0.000   0 2.720
JHXIQ7 27/11/2014 Put 9.600 0.000 0.000 0.000   0 0.030
JHXIR7 27/11/2014 Call 9.850 0.000 0.000 0.000   0 2.470
JHXIS7 27/11/2014 Put 9.850 0.000 0.000 0.000   0 0.030
JHXGZ7 27/11/2014 Call 10.090 0.000 0.000 0.000   0 2.235
JHXI17 27/11/2014 Put 10.090 0.000 0.000 0.000   0 0.030
JHXF77 27/11/2014 Call 10.340 0.000 0.000 0.000   0 1.995
JHXF87 27/11/2014 Put 10.340 0.000 0.000 0.000   20 0.030
JHXES7 27/11/2014 Call 10.590 0.000 0.000 0.000   0 1.755
JHXET7 27/11/2014 Put 10.590 0.000 0.000 0.000   0 0.040
JHXEI7 27/11/2014 Call 10.830 0.000 0.000 0.000   0 1.535
JHXEJ7 27/11/2014 Put 10.830 0.000 0.000 0.000   0 0.050
JHXCR7 27/11/2014 Call 11.080 0.000 0.000 0.000   0 1.310
JHXCS7 27/11/2014 Put 11.080 0.000 0.000 0.000   0 0.075
JHXC27 27/11/2014 Call 11.320 0.000 0.000 0.000   0 1.110
JHXC37 27/11/2014 Put 11.320 0.000 0.000 0.000   20 0.105
JHXZV9 27/11/2014 Call 11.570 0.000 0.000 0.000   332 0.910
JHXZW9 27/11/2014 Put 11.570 0.000 0.000 0.000   120 0.155
JHXZP9 27/11/2014 Call 11.820 0.000 0.000 0.000   85 0.730
JHXZQ9 27/11/2014 Put 11.820 0.000 0.000 0.000   30 0.220
JHXYI9 27/11/2014 Call 12.060 0.000 0.000 0.000   50 0.580
JHXYJ9 27/11/2014 Put 12.060 0.000 0.000 0.000   294 0.305
JHXYG9 27/11/2014 Call 12.310 0.000 0.000 0.000   1,000 0.440
JHXYH9 27/11/2014 Put 12.310 0.000 0.000 0.000   150 0.415
JHXY29 27/11/2014 Call 12.560 0.000 0.000 0.000   125 0.325
JHXY39 27/11/2014 Put 12.560 0.000 0.000 0.000   1,118 0.550
JHXXW9 27/11/2014 Call 12.800 0.000 0.000 0.000   22 0.240
JHXXY9 27/11/2014 Put 12.800 0.000 0.000 0.000   0 0.700
JHXXO9 27/11/2014 Call 13.050 0.000 0.000 0.000   0 0.165
JHXXP9 27/11/2014 Put 13.050 0.000 0.000 0.000   545 0.875
JHXYA9 27/11/2014 Call 13.290 0.000 0.000 0.000   33 0.115
JHXYB9 27/11/2014 Put 13.290 0.000 0.000 0.000   80 1.065
JHXJJ7 27/11/2014 Call 13.300 0.000 0.000 0.000      
JHXJI7 27/11/2014 Put 13.300 0.000 0.000 0.000      
JHXXQ9 27/11/2014 Call 13.540 0.000 0.000 0.000   0 0.080
JHXXR9 27/11/2014 Put 13.540 0.000 0.000 0.000   300 1.280
JHXXZ9 27/11/2014 Call 13.790 0.000 0.000 0.000   100 0.060
JHXY19 27/11/2014 Put 13.790 0.000 0.000 0.000   3 1.510
JHXXM9 27/11/2014 Call 14.030 0.000 0.000 0.000   100 0.045
JHXXN9 27/11/2014 Put 14.030 0.000 0.000 0.000   0 1.750
JHXY89 27/11/2014 Call 14.280 0.000 0.000 0.000   36 0.035
JHXY99 27/11/2014 Put 14.280 0.000 0.000 0.000   0 2.000
JHXY69 27/11/2014 Call 14.520 0.000 0.000 0.000   6 0.025
JHXY79 27/11/2014 Put 14.520 0.000 0.000 0.000   0 2.240
JHXXU9 27/11/2014 Call 14.770 0.000 0.000 0.000   0 0.020
JHXXV9 27/11/2014 Put 14.770 0.000 0.000 0.000   0 2.490
JHXYE9 27/11/2014 Call 15.260 0.000 0.000 0.000   0 0.010
JHXYF9 27/11/2014 Put 15.260 0.000 0.000 0.000   0 2.980
JHXXS9 27/11/2014 Call 15.760 0.000 0.000 0.000   52 0.005
JHXXT9 27/11/2014 Put 15.760 0.000 0.000 0.000   0 3.480
JHXYC9 27/11/2014 Call 16.250 0.000 0.000 0.000   0 0.002
JHXYD9 27/11/2014 Put 16.250 0.000 0.000 0.000   0 3.970
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.001
JHXXL9 27/11/2014 Put 16.740 0.000 0.000 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 0.000 0.000 0.000   0 4.950
JHXUH9 18/12/2014 Call 0.010 0.000 0.000 0.000   10,464 12.230
JHXJ67 18/12/2014 Call 9.600 0.000 0.000 0.000   0 2.740
JHXJ77 18/12/2014 Put 9.600 0.000 0.000 0.000   0 0.030
JHXIT7 18/12/2014 Call 9.840 0.000 0.000 0.000   0 2.505
JHXIU7 18/12/2014 Put 9.840 0.000 0.000 0.000   0 0.030
JHXI47 18/12/2014 Call 10.070 0.000 0.000 0.000   0 2.285
JHXI57 18/12/2014 Put 10.070 0.000 0.000 0.000   100 0.040
JHXE68 18/12/2014 Call 10.300 0.000 0.000 0.000   0 2.065
JHXE78 18/12/2014 Put 10.300 0.000 0.000 0.000   30 0.050
JHXF97 18/12/2014 Call 10.540 0.000 0.000 0.000   0 1.845
JHXFF7 18/12/2014 Put 10.540 0.000 0.000 0.000   0 0.070
JHXGZ8 18/12/2014 Call 10.770 0.000 0.000 0.000   0 1.635
JHXI18 18/12/2014 Put 10.770 0.000 0.000 0.000   0 0.095
JHXKC9 18/12/2014 Call 11.010 0.000 0.000 0.000   0 1.425
JHXKD9 18/12/2014 Put 11.010 0.000 0.000 0.000   0 0.130
JHXNR8 18/12/2014 Call 11.240 0.000 0.000 0.000   100 1.230
JHXNS8 18/12/2014 Put 11.240 0.000 0.000 0.000   334 0.170
JHXK69 18/12/2014 Call 11.480 0.000 0.000 0.000   0 1.040
JHXK79 18/12/2014 Put 11.480 0.000 0.000 0.000   66 0.230
JHXRO8 18/12/2014 Call 11.710 0.000 0.000 0.000   0 0.875
JHXRP8 18/12/2014 Put 11.710 0.000 0.000 0.000   0 0.300
JHXKE9 18/12/2014 Call 11.940 0.000 0.000 0.000   0 0.725
JHXKF9 18/12/2014 Put 11.940 0.000 0.000 0.000   0 0.385
JHXV68 18/12/2014 Call 12.180 0.000 0.000 0.000   97 0.585
JHXV78 18/12/2014 Put 12.180 0.000 0.000 0.000   15 0.490
JHXK89 18/12/2014 Call 12.420 0.000 0.000 0.000   0 0.460
JHXK99 18/12/2014 Put 12.420 0.000 0.000 0.000   0 0.615
JHXF69 18/12/2014 Call 12.640 0.000 0.000 0.000   49 0.365
JHXF79 18/12/2014 Put 12.640 0.000 0.000 0.000   0 0.745
JHXKG9 18/12/2014 Call 12.870 0.000 0.000 0.000   320 0.285
JHXKH9 18/12/2014 Put 12.870 0.000 0.000 0.000   80 0.900
JHXF89 18/12/2014 Call 13.120 0.000 0.000 0.000   410 0.210
JHXF99 18/12/2014 Put 13.120 0.000 0.000 0.000   117 1.080
JHXKA9 18/12/2014 Call 13.340 0.000 0.000 0.000   10 0.160
JHXKB9 18/12/2014 Put 13.340 0.000 0.000 0.000   0 1.255
JHXF49 18/12/2014 Call 13.580 0.000 0.000 0.000   84 0.120
JHXF59 18/12/2014 Put 13.580 0.000 0.000 0.000   100 1.455
JHXL19 18/12/2014 Call 13.820 0.000 0.000 0.000   1,500 0.090
JHXL29 18/12/2014 Put 13.820 0.000 0.000 0.000   50 1.670
JHXJF9 18/12/2014 Call 14.050 0.000 0.000 0.000   331 0.070
JHXJG9 18/12/2014 Put 14.050 0.000 0.000 0.000   100 1.880
JHXMH9 18/12/2014 Call 14.520 0.000 0.000 0.000   30 0.045
JHXMI9 18/12/2014 Put 14.520 0.000 0.000 0.000   0 2.325
JHXN49 18/12/2014 Call 14.990 0.000 0.000 0.000   21 0.030
JHXN59 18/12/2014 Put 14.990 0.000 0.000 0.000   0 2.780
JHXC87 18/12/2014 Call 15.010 0.000 0.000 0.000   0 0.025
JHXC97 18/12/2014 Put 15.010 0.000 0.000 0.000   80 2.800
JHXN69 18/12/2014 Call 15.460 0.000 0.000 0.000   175 0.020
JHXN79 18/12/2014 Put 15.460 0.000 0.000 0.000   50 3.240
JHXQK9 18/12/2014 Call 15.920 0.000 0.000 0.000   46 0.010
JHXQL9 18/12/2014 Put 15.920 0.000 0.000 0.000   50 3.695
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.007
JHXTF9 18/12/2014 Put 16.400 0.000 0.000 0.000   0 4.170
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.004
JHXTH9 18/12/2014 Put 16.870 0.000 0.000 0.000   0 4.640
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.002
JHXTJ9 18/12/2014 Put 17.330 0.000 0.000 0.000   0 5.095
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.001
JHXU89 18/12/2014 Put 17.800 0.000 0.000 0.000   0 5.560
JHXJ87 29/01/2015 Call 9.500 0.000 0.000 0.000   0 2.855
JHXJ97 29/01/2015 Put 9.500 0.000 0.000 0.000   0 0.035
JHXIV7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 2.620
JHXIW7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 0.050
JHXI67 29/01/2015 Call 10.000 0.000 0.000 0.000   0 2.385
JHXI77 29/01/2015 Put 10.000 0.000 0.000 0.000   0 0.070
JHXFG7 29/01/2015 Call 10.250 0.000 0.000 0.000   0 2.150
JHXFH7 29/01/2015 Put 10.250 0.000 0.000 0.000   0 0.090
JHXEU7 29/01/2015 Call 10.500 0.000 0.000 0.000   0 1.930
JHXEV7 29/01/2015 Put 10.500 0.000 0.000 0.000   0 0.120
JHXEK7 29/01/2015 Call 10.750 0.000 0.000 0.000   0 1.715
JHXEL7 29/01/2015 Put 10.750 0.000 0.000 0.000   0 0.160
JHXCX7 29/01/2015 Call 11.000 0.000 0.000 0.000   10 1.510
JHXCY7 29/01/2015 Put 11.000 0.000 0.000 0.000   31 0.210
JHXC47 29/01/2015 Call 11.250 0.000 0.000 0.000   0 1.320
JHXC57 29/01/2015 Put 11.250 0.000 0.000 0.000   0 0.270
JHXBT7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 1.140
JHXBU7 29/01/2015 Put 11.500 0.000 0.000 0.000   0 0.340
JHXBI7 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.975
JHXBJ7 29/01/2015 Put 11.750 0.000 0.000 0.000   0 0.430
JHXB57 29/01/2015 Call 12.000 0.000 0.000 0.000   1,670 0.820
JHXB67 29/01/2015 Put 12.000 0.000 0.000 0.000   0 0.530
JHXB97 29/01/2015 Call 12.250 0.000 0.000 0.000   36 0.685
JHXBF7 29/01/2015 Put 12.250 0.000 0.000 0.000   0 0.650
JHXBP7 29/01/2015 Call 12.500 0.000 0.000 0.000   0 0.560
JHXBQ7 29/01/2015 Put 12.500 0.000 0.000 0.000   0 0.780
JHXBK7 29/01/2015 Call 12.750 0.000 0.000 0.000   0 0.455
JHXBL7 29/01/2015 Put 12.750 0.000 0.000 0.000   0 0.935
JHXB37 29/01/2015 Call 13.000 0.000 0.000 0.000   0 0.365
JHXB47 29/01/2015 Put 13.000 0.000 0.000 0.000   0 1.100
JHXBG7 29/01/2015 Call 13.250 0.000 0.000 0.000   510 0.285
JHXBH7 29/01/2015 Put 13.250 0.000 0.000 0.000   0 1.280
JHXBV7 29/01/2015 Call 13.500 0.000 0.000 0.000   0 0.220
JHXBW7 29/01/2015 Put 13.500 0.000 0.000 0.000   0 1.470
JHXB77 29/01/2015 Call 13.750 0.000 0.000 0.000   351 0.170
JHXB87 29/01/2015 Put 13.750 0.000 0.000 0.000   0 1.675
JHXBX7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.130
JHXBY7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 1.885
JHXBR7 29/01/2015 Call 14.250 0.000 0.000 0.000   200 0.100
JHXBS7 29/01/2015 Put 14.250 0.000 0.000 0.000   0 2.105
JHXBM7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.075
JHXBO7 29/01/2015 Put 14.500 0.000 0.000 0.000   0 2.330
JHXB17 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.060
JHXB27 29/01/2015 Put 14.750 0.000 0.000 0.000   0 2.565
JHXBZ7 29/01/2015 Call 15.000 0.000 0.000 0.000   0 0.050
JHXC17 29/01/2015 Put 15.000 0.000 0.000 0.000   0 2.805
JHXCF7 29/01/2015 Call 15.500 0.000 0.000 0.000   0 0.035
JHXCG7 29/01/2015 Put 15.500 0.000 0.000 0.000   0 3.290
JHXCH7 29/01/2015 Call 16.000 0.000 0.000 0.000   0 0.030
JHXCI7 29/01/2015 Put 16.000 0.000 0.000 0.000   0 3.780
JHXCJ7 29/01/2015 Call 16.500 0.000 0.000 0.000   62 0.020
JHXCK7 29/01/2015 Put 16.500 0.000 0.000 0.000   0 4.275
JHXJA7 26/02/2015 Call 9.500 0.000 0.000 0.000   0 2.895
JHXJB7 26/02/2015 Put 9.500 0.000 0.000 0.000   0 0.065
JHXIX7 26/02/2015 Call 9.750 0.000 0.000 0.000   0 2.645
JHXIY7 26/02/2015 Put 9.750 0.000 0.000 0.000   0 0.095
JHXI87 26/02/2015 Call 10.000 0.000 0.000 0.000   0 2.410
JHXI97 26/02/2015 Put 10.000 0.000 0.000 0.000   0 0.125
JHXFI7 26/02/2015 Call 10.250 0.000 0.000 0.000   0 2.185
JHXFJ7 26/02/2015 Put 10.250 0.000 0.000 0.000   0 0.155
JHXEW7 26/02/2015 Call 10.500 0.000 0.000 0.000   0 1.975
JHXEX7 26/02/2015 Put 10.500 0.000 0.000 0.000   0 0.195
JHXEM7 26/02/2015 Call 10.750 0.000 0.000 0.000   0 1.770
JHXEN7 26/02/2015 Put 10.750 0.000 0.000 0.000   0 0.245
JHXD47 26/02/2015 Call 11.000 0.000 0.000 0.000   0 1.570
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 1.390
JHXDR7 26/02/2015 Put 11.250 0.000 0.000 0.000   0 0.365
JHXDW7 26/02/2015 Call 11.500 0.000 0.000 0.000   0 1.215
JHXDX7 26/02/2015 Put 11.500 0.000 0.000 0.000   24 0.440
JHXE57 26/02/2015 Call 11.750 0.000 0.000 0.000   0 1.050
JHXE67 26/02/2015 Put 11.750 0.000 0.000 0.000   110 0.525
JHXD27 26/02/2015 Call 12.000 0.000 0.000 0.000   0 0.900
JHXD37 26/02/2015 Put 12.000 0.000 0.000 0.000   15 0.630
JHXDO7 26/02/2015 Call 12.250 0.000 0.000 0.000   0 0.765
JHXDP7 26/02/2015 Put 12.250 0.000 0.000 0.000   1 0.740
JHXDY7 26/02/2015 Call 12.500 0.000 0.000 0.000   0 0.640
JHXDZ7 26/02/2015 Put 12.500 0.000 0.000 0.000   0 0.870
JHXD67 26/02/2015 Call 12.750 0.000 0.000 0.000   0 0.535
JHXD77 26/02/2015 Put 12.750 0.000 0.000 0.000   78 1.010
JHXDM7 26/02/2015 Call 13.000 0.000 0.000 0.000   0 0.435
JHXDN7 26/02/2015 Put 13.000 0.000 0.000 0.000   64 1.165
JHXDS7 26/02/2015 Call 13.250 0.000 0.000 0.000   0 0.350
JHXDT7 26/02/2015 Put 13.250 0.000 0.000 0.000   0 1.335
JHXE17 26/02/2015 Call 13.500 0.000 0.000 0.000   0 0.280
JHXE27 26/02/2015 Put 13.500 0.000 0.000 0.000   0 1.515
JHXD87 26/02/2015 Call 13.750 0.000 0.000 0.000   0 0.220
JHXD97 26/02/2015 Put 13.750 0.000 0.000 0.000   0 1.710
JHXDK7 26/02/2015 Call 14.000 0.000 0.000 0.000   0 0.170
JHXDL7 26/02/2015 Put 14.000 0.000 0.000 0.000   0 1.910
JHXDU7 26/02/2015 Call 14.250 0.000 0.000 0.000   0 0.130
JHXDV7 26/02/2015 Put 14.250 0.000 0.000 0.000   0 2.125
JHXE37 26/02/2015 Call 14.500 0.000 0.000 0.000   0 0.100
JHXE47 26/02/2015 Put 14.500 0.000 0.000 0.000   0 2.345
JHXE97 26/02/2015 Call 14.750 0.000 0.000 0.000   0 0.070
JHXEF7 26/02/2015 Put 14.750 0.000 0.000 0.000   0 2.570
JHXJC7 26/03/2015 Call 9.600 0.000 0.000 0.000   0 2.830
JHXJD7 26/03/2015 Put 9.600 0.000 0.000 0.000   0 0.095
JHXIZ7 26/03/2015 Call 9.840 0.000 0.000 0.000   0 2.610
JHXJ17 26/03/2015 Put 9.840 0.000 0.000 0.000   0 0.120
JHXIF7 26/03/2015 Call 10.070 0.000 0.000 0.000   0 2.405
JHXIG7 26/03/2015 Put 10.070 0.000 0.000 0.000   0 0.145
JHXFM7 26/03/2015 Call 10.300 0.000 0.000 0.000   0 2.200
JHXFN7 26/03/2015 Put 10.300 0.000 0.000 0.000   0 0.185
JHXFK7 26/03/2015 Call 10.540 0.000 0.000 0.000   0 1.995
JHXFL7 26/03/2015 Put 10.540 0.000 0.000 0.000   0 0.225
JHXSB8 26/03/2015 Call 10.770 0.000 0.000 0.000   0 1.810
JHXSC8 26/03/2015 Put 10.770 0.000 0.000 0.000   0 0.280
JHXE77 26/03/2015 Call 11.010 0.000 0.000 0.000   0 1.630
JHXE87 26/03/2015 Put 11.010 0.000 0.000 0.000   0 0.340
JHXSJ8 26/03/2015 Call 11.240 0.000 0.000 0.000   0 1.465
JHXSK8 26/03/2015 Put 11.240 0.000 0.000 0.000   0 0.410
JHXV39 26/03/2015 Call 11.480 0.000 0.000 0.000   0 1.310
JHXV49 26/03/2015 Put 11.480 0.000 0.000 0.000   2 0.490
JHXU58 26/03/2015 Call 11.710 0.000 0.000 0.000   0 1.165
JHXU68 26/03/2015 Put 11.710 0.000 0.000 0.000   0 0.575
JHXUY9 26/03/2015 Call 11.940 0.000 0.000 0.000   0 1.030
JHXUZ9 26/03/2015 Put 11.940 0.000 0.000 0.000   0 0.670
JHXV88 26/03/2015 Call 12.180 0.000 0.000 0.000   97 0.895
JHXV98 26/03/2015 Put 12.180 0.000 0.000 0.000   0 0.780
JHXUI9 26/03/2015 Call 12.420 0.000 0.000 0.000   70 0.780
JHXUJ9 26/03/2015 Put 12.420 0.000 0.000 0.000   4,795 0.900
JHXFH9 26/03/2015 Call 12.640 0.000 0.000 0.000   0 0.675
JHXFI9 26/03/2015 Put 12.640 0.000 0.000 0.000   0 1.020
JHXUQ9 26/03/2015 Call 12.870 0.000 0.000 0.000   0 0.580
JHXUR9 26/03/2015 Put 12.870 0.000 0.000 0.000   0 1.155
JHXFF9 26/03/2015 Call 13.120 0.000 0.000 0.000   100 0.485
JHXFG9 26/03/2015 Put 13.120 0.000 0.000 0.000   0 1.310
JHXUU9 26/03/2015 Call 13.340 0.000 0.000 0.000   0 0.410
JHXUV9 26/03/2015 Put 13.340 0.000 0.000 0.000   0 1.460
JHXFJ9 26/03/2015 Call 13.580 0.000 0.000 0.000   4,795 0.340
JHXFK9 26/03/2015 Put 13.580 0.000 0.000 0.000   0 1.635
JHXUM9 26/03/2015 Call 13.820 0.000 0.000 0.000   0 0.275
JHXUN9 26/03/2015 Put 13.820 0.000 0.000 0.000   0 1.815
JHXJH9 26/03/2015 Call 14.050 0.000 0.000 0.000   0 0.230
JHXJI9 26/03/2015 Put 14.050 0.000 0.000 0.000   0 2.000
JHXUK9 26/03/2015 Call 14.520 0.000 0.000 0.000   20 0.155
JHXUL9 26/03/2015 Put 14.520 0.000 0.000 0.000   0 2.395
JHXLP9 26/03/2015 Call 14.990 0.000 0.000 0.000   0 0.105
JHXLQ9 26/03/2015 Put 14.990 0.000 0.000 0.000   0 2.815
JHXUS9 26/03/2015 Call 15.460 0.000 0.000 0.000   0 0.070
JHXUT9 26/03/2015 Put 15.460 0.000 0.000 0.000   0 3.250
JHXN89 26/03/2015 Call 15.920 0.000 0.000 0.000   0 0.050
JHXN99 26/03/2015 Put 15.920 0.000 0.000 0.000   0 3.695
JHXUO9 26/03/2015 Call 16.400 0.000 0.000 0.000   100 0.035
JHXUP9 26/03/2015 Put 16.400 0.000 0.000 0.000   0 4.165
JHXR19 26/03/2015 Call 16.870 0.000 0.000 0.000   100 0.030
JHXR29 26/03/2015 Put 16.870 0.000 0.000 0.000   0 4.630
JHXUW9 26/03/2015 Call 17.330 0.000 0.000 0.000   100 0.020
JHXUX9 26/03/2015 Put 17.330 0.000 0.000 0.000   0 5.085
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 5.555
JHXJE7 25/06/2015 Call 9.500 0.000 0.000 0.000   0 2.920
JHXJF7 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.210
JHXJ27 25/06/2015 Call 9.750 0.000 0.000 0.000   0 2.705
JHXJ37 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.255
JHXIH7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 2.495
JHXII7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.310
JHXFO7 25/06/2015 Call 10.250 0.000 0.000 0.000   0 2.295
JHXFP7 25/06/2015 Put 10.250 0.000 0.000 0.000   0 0.370
JHXEY7 25/06/2015 Call 10.500 0.000 0.000 0.000   0 2.100
JHXEZ7 25/06/2015 Put 10.500 0.000 0.000 0.000   0 0.440
JHXEO7 25/06/2015 Call 10.750 0.000 0.000 0.000   0 1.915
JHXEP7 25/06/2015 Put 10.750 0.000 0.000 0.000   0 0.510
JHXCZ7 25/06/2015 Call 11.000 0.000 0.000 0.000   0 1.740
JHXD17 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.595
JHXC67 25/06/2015 Call 11.250 0.000 0.000 0.000   0 1.575
JHXC77 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.685
JHXZX9 25/06/2015 Call 11.500 0.000 0.000 0.000   0 1.425
JHXZY9 25/06/2015 Put 11.500 0.000 0.000 0.000   0 0.785
JHXZR9 25/06/2015 Call 11.750 0.000 0.000 0.000   0 1.285
JHXZS9 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.885
JHXZD9 25/06/2015 Call 12.000 0.000 0.000 0.000   10 1.160
JHXZE9 25/06/2015 Put 12.000 0.000 0.000 0.000   0 1.000
JHXWI9 25/06/2015 Call 12.250 0.000 0.000 0.000   0 1.030
JHXWJ9 25/06/2015 Put 12.250 0.000 0.000 0.000   0 1.115
JHXZ39 25/06/2015 Call 12.500 0.000 0.000 0.000   0 0.920
JHXZ49 25/06/2015 Put 12.500 0.000 0.000 0.000   0 1.250
JHXZ79 25/06/2015 Call 12.750 0.000 0.000 0.000   0 0.810
JHXZ89 25/06/2015 Put 12.750 0.000 0.000 0.000   0 1.385
JHXYX9 25/06/2015 Call 13.000 0.000 0.000 0.000   20 0.710
JHXYZ9 25/06/2015 Put 13.000 0.000 0.000 0.000   0 1.540
JHXWE9 25/06/2015 Call 13.250 0.000 0.000 0.000   0 0.615
JHXWF9 25/06/2015 Put 13.250 0.000 0.000 0.000   3 1.700
JHXYP9 25/06/2015 Call 13.500 0.000 0.000 0.000   100 0.535
JHXYQ9 25/06/2015 Put 13.500 0.000 0.000 0.000   0 1.870
JHXZ59 25/06/2015 Call 13.750 0.000 0.000 0.000   0 0.455
JHXZ69 25/06/2015 Put 13.750 0.000 0.000 0.000   100 2.050
JHXYT9 25/06/2015 Call 14.000 0.000 0.000 0.000   0 0.390
JHXYU9 25/06/2015 Put 14.000 0.000 0.000 0.000   200 2.235
JHXYL9 25/06/2015 Call 14.250 0.000 0.000 0.000   0 0.330
JHXYM9 25/06/2015 Put 14.250 0.000 0.000 0.000   0 2.440
JHXYR9 25/06/2015 Call 14.500 0.000 0.000 0.000   0 0.285
JHXYS9 25/06/2015 Put 14.500 0.000 0.000 0.000   100 2.650
JHXZ19 25/06/2015 Call 14.750 0.000 0.000 0.000   100 0.245
JHXZ29 25/06/2015 Put 14.750 0.000 0.000 0.000   0 2.870
JHXYV9 25/06/2015 Call 15.000 0.000 0.000 0.000   100 0.210
JHXYW9 25/06/2015 Put 15.000 0.000 0.000 0.000   0 3.095
JHXYN9 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.160
JHXYO9 25/06/2015 Put 15.500 0.000 0.000 0.000   0 3.555
JHXWG9 25/06/2015 Call 16.000 0.000 0.000 0.000   0 0.125
JHXWH9 25/06/2015 Put 16.000 0.000 0.000 0.000   0 4.020
JHXZ99 25/06/2015 Call 16.500 0.000 0.000 0.000   0 0.095
JHXZA9 25/06/2015 Put 16.500 0.000 0.000 0.000   0 4.485
JHXZF9 25/06/2015 Call 17.000 0.000 0.000 0.000   100 0.065
JHXZG9 25/06/2015 Put 17.000 0.000 0.000 0.000   0 4.965
JHXJG7 24/09/2015 Call 9.500 0.000 0.000 0.000   0 3.050
JHXJH7 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.325
JHXJ47 24/09/2015 Call 9.750 0.000 0.000 0.000   0 2.840
JHXJ57 24/09/2015 Put 9.750 0.000 0.000 0.000   0 0.375
JHXIJ7 24/09/2015 Call 10.000 0.000 0.000 0.000   0 2.635
JHXIK7 24/09/2015 Put 10.000 0.000 0.000 0.000   0 0.430
JHXI27 24/09/2015 Call 10.250 0.000 0.000 0.000   0 2.440
JHXI37 24/09/2015 Put 10.250 0.000 0.000 0.000   0 0.495
JHXFS7 24/09/2015 Call 10.500 0.000 0.000 0.000   0 2.255
JHXFT7 24/09/2015 Put 10.500 0.000 0.000 0.000   20 0.565
JHXGT7 24/09/2015 Call 10.750 0.000 0.000 0.000   0 2.080
JHXGU7 24/09/2015 Put 10.750 0.000 0.000 0.000   0 0.645
JHXG97 24/09/2015 Call 11.000 0.000 0.000 0.000   0 1.915
JHXGK7 24/09/2015 Put 11.000 0.000 0.000 0.000   0 0.725
JHXG57 24/09/2015 Call 11.250 0.000 0.000 0.000   100 1.755
JHXG67 24/09/2015 Put 11.250 0.000 0.000 0.000   0 0.820
JHXFU7 24/09/2015 Call 11.500 0.000 0.000 0.000   0 1.600
JHXFV7 24/09/2015 Put 11.500 0.000 0.000 0.000   0 0.920
JHXGV7 24/09/2015 Call 11.750 0.000 0.000 0.000   0 1.455
JHXGW7 24/09/2015 Put 11.750 0.000 0.000 0.000   0 1.025
JHXGN7 24/09/2015 Call 12.000 0.000 0.000 0.000   0 1.320
JHXGO7 24/09/2015 Put 12.000 0.000 0.000 0.000   0 1.145
JHXFY7 24/09/2015 Call 12.250 0.000 0.000 0.000   0 1.190
JHXFZ7 24/09/2015 Put 12.250 0.000 0.000 0.000   0 1.270
JHXGP7 24/09/2015 Call 12.500 0.000 0.000 0.000   0 1.070
JHXGQ7 24/09/2015 Put 12.500 0.000 0.000 0.000   0 1.405
JHXGL7 24/09/2015 Call 12.750 0.000 0.000 0.000   0 0.955
JHXGM7 24/09/2015 Put 12.750 0.000 0.000 0.000   0 1.545
JHXFW7 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.845
JHXFX7 24/09/2015 Put 13.000 0.000 0.000 0.000   0 1.695
JHXG17 24/09/2015 Call 13.250 0.000 0.000 0.000   0 0.745
JHXG27 24/09/2015 Put 13.250 0.000 0.000 0.000   0 1.855
JHXGR7 24/09/2015 Call 13.500 0.000 0.000 0.000   0 0.655
JHXGS7 24/09/2015 Put 13.500 0.000 0.000 0.000   0 2.020
JHXG37 24/09/2015 Call 13.750 0.000 0.000 0.000   0 0.580
JHXG47 24/09/2015 Put 13.750 0.000 0.000 0.000   0 2.190
JHXG77 24/09/2015 Call 14.000 0.000 0.000 0.000   0 0.520
JHXG87 24/09/2015 Put 14.000 0.000 0.000 0.000   0 2.360
JHXKM9 22/12/2016 Call 13.970 0.000 0.000 0.000   1 0.970
JHXKN9 22/12/2016 Put 13.970 0.000 0.000 0.000   0 3.225

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.