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 11.930 0.000 12.500 11.600 0.000 0.000 0.000 257,300 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 0.000 0.000 0.000   0 2.355
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 2.115
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 1.885
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 1.645
JHXF87 27/11/2014 Put 10.340 0.000 0.000 0.000   20 0.035
JHXES7 27/11/2014 Call 10.590 0.000 0.000 0.000   0 1.410
JHXET7 27/11/2014 Put 10.590 0.000 0.000 0.000   0 0.045
JHXEI7 27/11/2014 Call 10.830 0.000 0.000 0.000   0 1.190
JHXEJ7 27/11/2014 Put 10.830 0.000 0.000 0.000   70 0.065
JHXCR7 27/11/2014 Call 11.080 0.000 0.000 0.000   0 0.970
JHXCS7 27/11/2014 Put 11.080 0.000 0.000 0.000   70 0.090
JHXC27 27/11/2014 Call 11.320 0.000 0.000 0.000   0 0.775
JHXC37 27/11/2014 Put 11.320 0.000 0.000 0.000   90 0.135
JHXZV9 27/11/2014 Call 11.570 0.000 0.000 0.000   332 0.585
JHXZW9 27/11/2014 Put 11.570 0.000 0.000 0.000   1,120 0.200
JHXZP9 27/11/2014 Call 11.820 0.000 0.000 0.000   85 0.430
JHXZQ9 27/11/2014 Put 11.820 0.000 0.000 0.000   30 0.290
JHXYI9 27/11/2014 Call 12.060 0.000 0.000 0.000   53 0.300
JHXYJ9 27/11/2014 Put 12.060 0.000 0.000 0.000   2,329 0.400
JHXYG9 27/11/2014 Call 12.310 0.000 0.000 0.000   1,000 0.200
JHXYH9 27/11/2014 Put 12.310 0.000 0.000 0.000   874 0.550
JHXY29 27/11/2014 Call 12.560 0.000 0.000 0.000   135 0.130
JHXY39 27/11/2014 Put 12.560 0.000 0.000 0.000   1,118 0.720
JHXXW9 27/11/2014 Call 12.800 0.000 0.000 0.000   22 0.085
JHXXY9 27/11/2014 Put 12.800 0.000 0.000 0.000   30 0.910
JHXXO9 27/11/2014 Call 13.050 0.000 0.000 0.000   0 0.055
JHXXP9 27/11/2014 Put 13.050 0.000 0.000 0.000   545 1.130
JHXYA9 27/11/2014 Call 13.290 0.000 0.000 0.000   33 0.040
JHXYB9 27/11/2014 Put 13.290 0.000 0.000 0.000   80 1.360
JHXJJ7 27/11/2014 Call 13.300 0.000 0.000 0.000   0 0.040
JHXJI7 27/11/2014 Put 13.300 0.000 0.000 0.000   96 1.350
JHXXQ9 27/11/2014 Call 13.540 0.000 0.000 0.000   0 0.030
JHXXR9 27/11/2014 Put 13.540 0.000 0.000 0.000   300 1.610
JHXXZ9 27/11/2014 Call 13.790 0.000 0.000 0.000   100 0.020
JHXY19 27/11/2014 Put 13.790 0.000 0.000 0.000   3 1.860
JHXXM9 27/11/2014 Call 14.030 0.000 0.000 0.000   100 0.015
JHXXN9 27/11/2014 Put 14.030 0.000 0.000 0.000   0 2.100
JHXY89 27/11/2014 Call 14.280 0.000 0.000 0.000   36 0.010
JHXY99 27/11/2014 Put 14.280 0.000 0.000 0.000   0 2.350
JHXY69 27/11/2014 Call 14.520 0.000 0.000 0.000   6 0.008
JHXY79 27/11/2014 Put 14.520 0.000 0.000 0.000   0 2.590
JHXXU9 27/11/2014 Call 14.770 0.000 0.000 0.000   0 0.006
JHXXV9 27/11/2014 Put 14.770 0.000 0.000 0.000   0 2.840
JHXYE9 27/11/2014 Call 15.260 0.000 0.000 0.000   0 0.002
JHXYF9 27/11/2014 Put 15.260 0.000 0.000 0.000   0 3.330
JHXXS9 27/11/2014 Call 15.760 0.000 0.000 0.000   52 0.001
JHXXT9 27/11/2014 Put 15.760 0.000 0.000 0.000   0 3.830
JHXYC9 27/11/2014 Call 16.250 0.000 0.000 0.000   0 0.000
JHXYD9 27/11/2014 Put 16.250 0.000 0.000 0.000   0 4.320
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXXL9 27/11/2014 Put 16.740 0.000 0.000 0.000   0 4.810
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 5.300
JHXUH9 18/12/2014 Call 0.010 0.000 0.000 0.000   10,464 11.850
JHXJ67 18/12/2014 Call 9.600 0.000 0.000 0.000   0 2.375
JHXJ77 18/12/2014 Put 9.600 0.000 0.000 0.000   0 0.035
JHXIT7 18/12/2014 Call 9.840 0.000 0.000 0.000   0 2.145
JHXIU7 18/12/2014 Put 9.840 0.000 0.000 0.000   0 0.035
JHXI47 18/12/2014 Call 10.070 0.000 0.000 0.000   0 1.930
JHXI57 18/12/2014 Put 10.070 0.000 0.000 0.000   100 0.045
JHXE68 18/12/2014 Call 10.300 0.000 0.000 0.000   0 1.715
JHXE78 18/12/2014 Put 10.300 0.000 0.000 0.000   30 0.060
JHXF97 18/12/2014 Call 10.540 0.000 0.000 0.000   0 1.495
JHXFF7 18/12/2014 Put 10.540 0.000 0.000 0.000   0 0.085
JHXGZ8 18/12/2014 Call 10.770 0.000 0.000 0.000   0 1.290
JHXI18 18/12/2014 Put 10.770 0.000 0.000 0.000   0 0.120
JHXKC9 18/12/2014 Call 11.010 0.000 0.000 0.000   0 1.085
JHXKD9 18/12/2014 Put 11.010 0.000 0.000 0.000   0 0.165
JHXNR8 18/12/2014 Call 11.240 0.000 0.000 0.000   100 0.900
JHXNS8 18/12/2014 Put 11.240 0.000 0.000 0.000   334 0.220
JHXK69 18/12/2014 Call 11.480 0.000 0.000 0.000   0 0.720
JHXK79 18/12/2014 Put 11.480 0.000 0.000 0.000   66 0.300
JHXRO8 18/12/2014 Call 11.710 0.000 0.000 0.000   0 0.565
JHXRP8 18/12/2014 Put 11.710 0.000 0.000 0.000   0 0.390
JHXKE9 18/12/2014 Call 11.940 0.000 0.000 0.000   0 0.435
JHXKF9 18/12/2014 Put 11.940 0.000 0.000 0.000   253 0.500
JHXV68 18/12/2014 Call 12.180 0.000 0.000 0.000   97 0.320
JHXV78 18/12/2014 Put 12.180 0.000 0.000 0.000   15 0.635
JHXK89 18/12/2014 Call 12.420 0.000 0.000 0.000   0 0.230
JHXK99 18/12/2014 Put 12.420 0.000 0.000 0.000   0 0.790
JHXF69 18/12/2014 Call 12.640 0.000 0.000 0.000   49 0.165
JHXF79 18/12/2014 Put 12.640 0.000 0.000 0.000   0 0.950
JHXKG9 18/12/2014 Call 12.870 0.000 0.000 0.000   320 0.120
JHXKH9 18/12/2014 Put 12.870 0.000 0.000 0.000   80 1.130
JHXF89 18/12/2014 Call 13.120 0.000 0.000 0.000   400 0.080
JHXF99 18/12/2014 Put 13.120 0.000 0.000 0.000   117 1.340
JHXKA9 18/12/2014 Call 13.340 0.000 0.000 0.000   10 0.055
JHXKB9 18/12/2014 Put 13.340 0.000 0.000 0.000   0 1.535
JHXF49 18/12/2014 Call 13.580 0.000 0.000 0.000   84 0.040
JHXF59 18/12/2014 Put 13.580 0.000 0.000 0.000   100 1.755
JHXL19 18/12/2014 Call 13.820 0.000 0.000 0.000   1,500 0.030
JHXL29 18/12/2014 Put 13.820 0.000 0.000 0.000   50 1.980
JHXJF9 18/12/2014 Call 14.050 0.000 0.000 0.000   331 0.020
JHXJG9 18/12/2014 Put 14.050 0.000 0.000 0.000   100 2.200
JHXMH9 18/12/2014 Call 14.520 0.000 0.000 0.000   30 0.010
JHXMI9 18/12/2014 Put 14.520 0.000 0.000 0.000   0 2.660
JHXN49 18/12/2014 Call 14.990 0.000 0.000 0.000   21 0.006
JHXN59 18/12/2014 Put 14.990 0.000 0.000 0.000   0 3.125
JHXC87 18/12/2014 Call 15.010 0.000 0.000 0.000   0 0.005
JHXC97 18/12/2014 Put 15.010 0.000 0.000 0.000   80 3.145
JHXN69 18/12/2014 Call 15.460 0.000 0.000 0.000   175 0.003
JHXN79 18/12/2014 Put 15.460 0.000 0.000 0.000   50 3.590
JHXQK9 18/12/2014 Call 15.920 0.000 0.000 0.000   46 0.002
JHXQL9 18/12/2014 Put 15.920 0.000 0.000 0.000   50 4.045
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.001
JHXTF9 18/12/2014 Put 16.400 0.000 0.000 0.000   0 4.525
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.000
JHXTH9 18/12/2014 Put 16.870 0.000 0.000 0.000   0 4.995
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.000
JHXTJ9 18/12/2014 Put 17.330 0.000 0.000 0.000   0 5.450
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.000
JHXU89 18/12/2014 Put 17.800 0.000 0.000 0.000   0 5.920
JHXJ87 29/01/2015 Call 9.500 0.000 0.000 0.000   0 2.485
JHXJ97 29/01/2015 Put 9.500 0.000 0.000 0.000   0 0.045
JHXIV7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 2.255
JHXIW7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 0.060
JHXI67 29/01/2015 Call 10.000 0.000 0.000 0.000   0 2.025
JHXI77 29/01/2015 Put 10.000 0.000 0.000 0.000   0 0.080
JHXFG7 29/01/2015 Call 10.250 0.000 0.000 0.000   0 1.800
JHXFH7 29/01/2015 Put 10.250 0.000 0.000 0.000   0 0.110
JHXEU7 29/01/2015 Call 10.500 0.000 0.000 0.000   0 1.580
JHXEV7 29/01/2015 Put 10.500 0.000 0.000 0.000   0 0.150
JHXEK7 29/01/2015 Call 10.750 0.000 0.000 0.000   0 1.365
JHXEL7 29/01/2015 Put 10.750 0.000 0.000 0.000   0 0.200
JHXCX7 29/01/2015 Call 11.000 0.000 0.000 0.000   10 1.165
JHXCY7 29/01/2015 Put 11.000 0.000 0.000 0.000   31 0.260
JHXC47 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.980
JHXC57 29/01/2015 Put 11.250 0.000 0.000 0.000   33 0.335
JHXBT7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.810
JHXBU7 29/01/2015 Put 11.500 0.000 0.000 0.000   0 0.430
JHXBI7 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.660
JHXBJ7 29/01/2015 Put 11.750 0.000 0.000 0.000   0 0.535
JHXB57 29/01/2015 Call 12.000 0.000 0.000 0.000   1,670 0.530
JHXB67 29/01/2015 Put 12.000 0.000 0.000 0.000   0 0.660
JHXB97 29/01/2015 Call 12.250 0.000 0.000 0.000   36 0.420
JHXBF7 29/01/2015 Put 12.250 0.000 0.000 0.000   0 0.800
JHXBP7 29/01/2015 Call 12.500 0.000 0.000 0.000   25 0.325
JHXBQ7 29/01/2015 Put 12.500 0.000 0.000 0.000   0 0.955
JHXBK7 29/01/2015 Call 12.750 0.000 0.000 0.000   0 0.245
JHXBL7 29/01/2015 Put 12.750 0.000 0.000 0.000   0 1.125
JHXB37 29/01/2015 Call 13.000 0.000 0.000 0.000   0 0.185
JHXB47 29/01/2015 Put 13.000 0.000 0.000 0.000   0 1.315
JHXBG7 29/01/2015 Call 13.250 0.000 0.000 0.000   510 0.135
JHXBH7 29/01/2015 Put 13.250 0.000 0.000 0.000   0 1.515
JHXBV7 29/01/2015 Call 13.500 0.000 0.000 0.000   0 0.100
JHXBW7 29/01/2015 Put 13.500 0.000 0.000 0.000   0 1.725
JHXB77 29/01/2015 Call 13.750 0.000 0.000 0.000   351 0.075
JHXB87 29/01/2015 Put 13.750 0.000 0.000 0.000   0 1.945
JHXBX7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.055
JHXBY7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 2.175
JHXBR7 29/01/2015 Call 14.250 0.000 0.000 0.000   200 0.040
JHXBS7 29/01/2015 Put 14.250 0.000 0.000 0.000   0 2.410
JHXBM7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.035
JHXBO7 29/01/2015 Put 14.500 0.000 0.000 0.000   0 2.650
JHXB17 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.030
JHXB27 29/01/2015 Put 14.750 0.000 0.000 0.000   0 2.890
JHXBZ7 29/01/2015 Call 15.000 0.000 0.000 0.000   0 0.025
JHXC17 29/01/2015 Put 15.000 0.000 0.000 0.000   0 3.135
JHXCF7 29/01/2015 Call 15.500 0.000 0.000 0.000   0 0.015
JHXCG7 29/01/2015 Put 15.500 0.000 0.000 0.000   0 3.625
JHXCH7 29/01/2015 Call 16.000 0.000 0.000 0.000   0 0.010
JHXCI7 29/01/2015 Put 16.000 0.000 0.000 0.000   0 4.125
JHXCJ7 29/01/2015 Call 16.500 0.000 0.000 0.000   62 0.005
JHXCK7 29/01/2015 Put 16.500 0.000 0.000 0.000   0 4.625
JHXJA7 26/02/2015 Call 9.500 0.000 0.000 0.000   0 2.510
JHXJB7 26/02/2015 Put 9.500 0.000 0.000 0.000   0 0.090
JHXIX7 26/02/2015 Call 9.750 0.000 0.000 0.000   0 2.290
JHXIY7 26/02/2015 Put 9.750 0.000 0.000 0.000   0 0.115
JHXI87 26/02/2015 Call 10.000 0.000 0.000 0.000   0 2.065
JHXI97 26/02/2015 Put 10.000 0.000 0.000 0.000   0 0.140
JHXFI7 26/02/2015 Call 10.250 0.000 0.000 0.000   0 1.850
JHXFJ7 26/02/2015 Put 10.250 0.000 0.000 0.000   0 0.180
JHXEW7 26/02/2015 Call 10.500 0.000 0.000 0.000   0 1.640
JHXEX7 26/02/2015 Put 10.500 0.000 0.000 0.000   0 0.220
JHXEM7 26/02/2015 Call 10.750 0.000 0.000 0.000   0 1.440
JHXEN7 26/02/2015 Put 10.750 0.000 0.000 0.000   0 0.270
JHXD47 26/02/2015 Call 11.000 0.000 0.000 0.000   0 1.260
JHXD57 26/02/2015 Put 11.000 0.000 0.000 0.000   0 0.340
JHXDQ7 26/02/2015 Call 11.250 0.000 0.000 0.000   0 1.085
JHXDR7 26/02/2015 Put 11.250 0.000 0.000 0.000   0 0.420
JHXDW7 26/02/2015 Call 11.500 0.000 0.000 0.000   0 0.925
JHXDX7 26/02/2015 Put 11.500 0.000 0.000 0.000   24 0.510
JHXE57 26/02/2015 Call 11.750 0.000 0.000 0.000   0 0.785
JHXE67 26/02/2015 Put 11.750 0.000 0.000 0.000   110 0.615
JHXD27 26/02/2015 Call 12.000 0.000 0.000 0.000   0 0.655
JHXD37 26/02/2015 Put 12.000 0.000 0.000 0.000   15 0.740
JHXDO7 26/02/2015 Call 12.250 0.000 0.000 0.000   80 0.535
JHXDP7 26/02/2015 Put 12.250 0.000 0.000 0.000   1 0.875
JHXDY7 26/02/2015 Call 12.500 0.000 0.000 0.000   0 0.430
JHXDZ7 26/02/2015 Put 12.500 0.000 0.000 0.000   0 1.020
JHXD67 26/02/2015 Call 12.750 0.000 0.000 0.000   0 0.345
JHXD77 26/02/2015 Put 12.750 0.000 0.000 0.000   78 1.185
JHXDM7 26/02/2015 Call 13.000 0.000 0.000 0.000   0 0.270
JHXDN7 26/02/2015 Put 13.000 0.000 0.000 0.000   64 1.365
JHXDS7 26/02/2015 Call 13.250 0.000 0.000 0.000   0 0.210
JHXDT7 26/02/2015 Put 13.250 0.000 0.000 0.000   0 1.555
JHXE17 26/02/2015 Call 13.500 0.000 0.000 0.000   0 0.155
JHXE27 26/02/2015 Put 13.500 0.000 0.000 0.000   0 1.755
JHXD87 26/02/2015 Call 13.750 0.000 0.000 0.000   0 0.115
JHXD97 26/02/2015 Put 13.750 0.000 0.000 0.000   0 1.970
JHXDK7 26/02/2015 Call 14.000 0.000 0.000 0.000   0 0.085
JHXDL7 26/02/2015 Put 14.000 0.000 0.000 0.000   0 2.190
JHXDU7 26/02/2015 Call 14.250 0.000 0.000 0.000   0 0.060
JHXDV7 26/02/2015 Put 14.250 0.000 0.000 0.000   0 2.420
JHXE37 26/02/2015 Call 14.500 0.000 0.000 0.000   0 0.045
JHXE47 26/02/2015 Put 14.500 0.000 0.000 0.000   0 2.660
JHXE97 26/02/2015 Call 14.750 0.000 0.000 0.000   0 0.030
JHXEF7 26/02/2015 Put 14.750 0.000 0.000 0.000   0 2.895
JHXJC7 26/03/2015 Call 9.600 0.000 0.000 0.000   0 2.445
JHXJD7 26/03/2015 Put 9.600 0.000 0.000 0.000   31 0.110
JHXIZ7 26/03/2015 Call 9.840 0.000 0.000 0.000   0 2.240
JHXJ17 26/03/2015 Put 9.840 0.000 0.000 0.000   0 0.135
JHXIF7 26/03/2015 Call 10.070 0.000 0.000 0.000   0 2.040
JHXIG7 26/03/2015 Put 10.070 0.000 0.000 0.000   0 0.175
JHXFM7 26/03/2015 Call 10.300 0.000 0.000 0.000   0 1.840
JHXFN7 26/03/2015 Put 10.300 0.000 0.000 0.000   0 0.215
JHXFK7 26/03/2015 Call 10.540 0.000 0.000 0.000   0 1.650
JHXFL7 26/03/2015 Put 10.540 0.000 0.000 0.000   0 0.270
JHXSB8 26/03/2015 Call 10.770 0.000 0.000 0.000   0 1.480
JHXSC8 26/03/2015 Put 10.770 0.000 0.000 0.000   0 0.335
JHXE77 26/03/2015 Call 11.010 0.000 0.000 0.000   0 1.310
JHXE87 26/03/2015 Put 11.010 0.000 0.000 0.000   0 0.405
JHXSJ8 26/03/2015 Call 11.240 0.000 0.000 0.000   0 1.160
JHXSK8 26/03/2015 Put 11.240 0.000 0.000 0.000   0 0.485
JHXV39 26/03/2015 Call 11.480 0.000 0.000 0.000   0 1.015
JHXV49 26/03/2015 Put 11.480 0.000 0.000 0.000   2 0.580
JHXU58 26/03/2015 Call 11.710 0.000 0.000 0.000   0 0.885
JHXU68 26/03/2015 Put 11.710 0.000 0.000 0.000   0 0.685
JHXUY9 26/03/2015 Call 11.940 0.000 0.000 0.000   0 0.770
JHXUZ9 26/03/2015 Put 11.940 0.000 0.000 0.000   0 0.795
JHXV88 26/03/2015 Call 12.180 0.000 0.000 0.000   97 0.655
JHXV98 26/03/2015 Put 12.180 0.000 0.000 0.000   0 0.920
JHXUI9 26/03/2015 Call 12.420 0.000 0.000 0.000   70 0.555
JHXUJ9 26/03/2015 Put 12.420 0.000 0.000 0.000   4,795 1.060
JHXFH9 26/03/2015 Call 12.640 0.000 0.000 0.000   0 0.470
JHXFI9 26/03/2015 Put 12.640 0.000 0.000 0.000   0 1.195
JHXUQ9 26/03/2015 Call 12.870 0.000 0.000 0.000   0 0.395
JHXUR9 26/03/2015 Put 12.870 0.000 0.000 0.000   0 1.345
JHXFF9 26/03/2015 Call 13.120 0.000 0.000 0.000   100 0.325
JHXFG9 26/03/2015 Put 13.120 0.000 0.000 0.000   0 1.520
JHXUU9 26/03/2015 Call 13.340 0.000 0.000 0.000   0 0.265
JHXUV9 26/03/2015 Put 13.340 0.000 0.000 0.000   0 1.685
JHXFJ9 26/03/2015 Call 13.580 0.000 0.000 0.000   4,986 0.215
JHXFK9 26/03/2015 Put 13.580 0.000 0.000 0.000   0 1.875
JHXUM9 26/03/2015 Call 13.820 0.000 0.000 0.000   0 0.175
JHXUN9 26/03/2015 Put 13.820 0.000 0.000 0.000   0 2.075
JHXJH9 26/03/2015 Call 14.050 0.000 0.000 0.000   147 0.140
JHXJI9 26/03/2015 Put 14.050 0.000 0.000 0.000   0 2.275
JHXUK9 26/03/2015 Call 14.520 0.000 0.000 0.000   20 0.090
JHXUL9 26/03/2015 Put 14.520 0.000 0.000 0.000   0 2.705
JHXLP9 26/03/2015 Call 14.990 0.000 0.000 0.000   0 0.060
JHXLQ9 26/03/2015 Put 14.990 0.000 0.000 0.000   0 3.150
JHXUS9 26/03/2015 Call 15.460 0.000 0.000 0.000   0 0.040
JHXUT9 26/03/2015 Put 15.460 0.000 0.000 0.000   0 3.610
JHXN89 26/03/2015 Call 15.920 0.000 0.000 0.000   0 0.030
JHXN99 26/03/2015 Put 15.920 0.000 0.000 0.000   0 4.065
JHXUO9 26/03/2015 Call 16.400 0.000 0.000 0.000   100 0.020
JHXUP9 26/03/2015 Put 16.400 0.000 0.000 0.000   0 4.540
JHXR19 26/03/2015 Call 16.870 0.000 0.000 0.000   100 0.015
JHXR29 26/03/2015 Put 16.870 0.000 0.000 0.000   0 5.010
JHXUW9 26/03/2015 Call 17.330 0.000 0.000 0.000   100 0.010
JHXUX9 26/03/2015 Put 17.330 0.000 0.000 0.000   0 5.465
JHXXI9 26/03/2015 Call 17.800 0.000 0.000 0.000   100 0.008
JHXXJ9 26/03/2015 Put 17.800 0.000 0.000 0.000   0 5.935
JHXJK7 23/04/2015 Call 10.250 0.000 0.000 0.000      
JHXJL7 23/04/2015 Put 10.250 0.000 0.000 0.000      
JHXJM7 23/04/2015 Call 10.500 0.000 0.000 0.000      
JHXJN7 23/04/2015 Put 10.500 0.000 0.000 0.000      
JHXJO7 23/04/2015 Call 10.750 0.000 0.000 0.000      
JHXJP7 23/04/2015 Put 10.750 0.000 0.000 0.000      
JHXJQ7 23/04/2015 Call 11.000 0.000 0.000 0.000      
JHXJR7 23/04/2015 Put 11.000 0.000 0.000 0.000      
JHXJS7 23/04/2015 Call 11.250 0.000 0.000 0.000      
JHXJT7 23/04/2015 Put 11.250 0.000 0.000 0.000      
JHXJU7 23/04/2015 Call 11.500 0.000 0.000 0.000      
JHXJV7 23/04/2015 Put 11.500 0.000 0.000 0.000      
JHXJW7 23/04/2015 Call 11.750 0.000 0.000 0.000      
JHXJX7 23/04/2015 Put 11.750 0.000 0.000 0.000      
JHXJY7 23/04/2015 Call 12.000 0.000 0.000 0.000      
JHXJZ7 23/04/2015 Put 12.000 0.000 0.000 0.000      
JHXK17 23/04/2015 Call 12.250 0.000 0.000 0.000      
JHXK27 23/04/2015 Put 12.250 0.000 0.000 0.000      
JHXK37 23/04/2015 Call 12.500 0.000 0.000 0.000      
JHXK47 23/04/2015 Put 12.500 0.000 0.000 0.000      
JHXK57 23/04/2015 Call 12.750 0.000 0.000 0.000      
JHXK67 23/04/2015 Put 12.750 0.000 0.000 0.000      
JHXK77 23/04/2015 Call 13.000 0.000 0.000 0.000      
JHXK87 23/04/2015 Put 13.000 0.000 0.000 0.000      
JHXK97 23/04/2015 Call 13.250 0.000 0.000 0.000      
JHXKA7 23/04/2015 Put 13.250 0.000 0.000 0.000      
JHXKB7 23/04/2015 Call 13.500 0.000 0.000 0.000      
JHXKC7 23/04/2015 Put 13.500 0.000 0.000 0.000      
JHXKD7 23/04/2015 Call 13.750 0.000 0.000 0.000      
JHXKE7 23/04/2015 Put 13.750 0.000 0.000 0.000      
JHXJE7 25/06/2015 Call 9.500 0.000 0.000 0.000   0 2.610
JHXJF7 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.250
JHXJ27 25/06/2015 Call 9.750 0.000 0.000 0.000   0 2.400
JHXJ37 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.305
JHXIH7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 2.205
JHXII7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.360
JHXFO7 25/06/2015 Call 10.250 0.000 0.000 0.000   0 2.015
JHXFP7 25/06/2015 Put 10.250 0.000 0.000 0.000   0 0.430
JHXEY7 25/06/2015 Call 10.500 0.000 0.000 0.000   0 1.835
JHXEZ7 25/06/2015 Put 10.500 0.000 0.000 0.000   0 0.505
JHXEO7 25/06/2015 Call 10.750 0.000 0.000 0.000   0 1.670
JHXEP7 25/06/2015 Put 10.750 0.000 0.000 0.000   0 0.590
JHXCZ7 25/06/2015 Call 11.000 0.000 0.000 0.000   0 1.505
JHXD17 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.685
JHXC67 25/06/2015 Call 11.250 0.000 0.000 0.000   0 1.360
JHXC77 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.790
JHXZX9 25/06/2015 Call 11.500 0.000 0.000 0.000   0 1.215
JHXZY9 25/06/2015 Put 11.500 0.000 0.000 0.000   0 0.900
JHXZR9 25/06/2015 Call 11.750 0.000 0.000 0.000   0 1.090
JHXZS9 25/06/2015 Put 11.750 0.000 0.000 0.000   0 1.020
JHXZD9 25/06/2015 Call 12.000 0.000 0.000 0.000   10 0.965
JHXZE9 25/06/2015 Put 12.000 0.000 0.000 0.000   100 1.150
JHXWI9 25/06/2015 Call 12.250 0.000 0.000 0.000   0 0.850
JHXWJ9 25/06/2015 Put 12.250 0.000 0.000 0.000   100 1.290
JHXZ39 25/06/2015 Call 12.500 0.000 0.000 0.000   0 0.745
JHXZ49 25/06/2015 Put 12.500 0.000 0.000 0.000   0 1.435
JHXZ79 25/06/2015 Call 12.750 0.000 0.000 0.000   0 0.645
JHXZ89 25/06/2015 Put 12.750 0.000 0.000 0.000   0 1.590
JHXYX9 25/06/2015 Call 13.000 0.000 0.000 0.000   20 0.555
JHXYZ9 25/06/2015 Put 13.000 0.000 0.000 0.000   0 1.760
JHXWE9 25/06/2015 Call 13.250 0.000 0.000 0.000   100 0.480
JHXWF9 25/06/2015 Put 13.250 0.000 0.000 0.000   3 1.930
JHXYP9 25/06/2015 Call 13.500 0.000 0.000 0.000   200 0.405
JHXYQ9 25/06/2015 Put 13.500 0.000 0.000 0.000   0 2.115
JHXZ59 25/06/2015 Call 13.750 0.000 0.000 0.000   200 0.345
JHXZ69 25/06/2015 Put 13.750 0.000 0.000 0.000   100 2.305
JHXYT9 25/06/2015 Call 14.000 0.000 0.000 0.000   0 0.290
JHXYU9 25/06/2015 Put 14.000 0.000 0.000 0.000   200 2.505
JHXYL9 25/06/2015 Call 14.250 0.000 0.000 0.000   0 0.245
JHXYM9 25/06/2015 Put 14.250 0.000 0.000 0.000   0 2.710
JHXYR9 25/06/2015 Call 14.500 0.000 0.000 0.000   100 0.205
JHXYS9 25/06/2015 Put 14.500 0.000 0.000 0.000   100 2.920
JHXZ19 25/06/2015 Call 14.750 0.000 0.000 0.000   200 0.175
JHXZ29 25/06/2015 Put 14.750 0.000 0.000 0.000   0 3.145
JHXYV9 25/06/2015 Call 15.000 0.000 0.000 0.000   200 0.145
JHXYW9 25/06/2015 Put 15.000 0.000 0.000 0.000   0 3.370
JHXYN9 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.110
JHXYO9 25/06/2015 Put 15.500 0.000 0.000 0.000   0 3.850
JHXWG9 25/06/2015 Call 16.000 0.000 0.000 0.000   0 0.085
JHXWH9 25/06/2015 Put 16.000 0.000 0.000 0.000   0 4.335
JHXZ99 25/06/2015 Call 16.500 0.000 0.000 0.000   0 0.060
JHXZA9 25/06/2015 Put 16.500 0.000 0.000 0.000   0 4.825
JHXZF9 25/06/2015 Call 17.000 0.000 0.000 0.000   100 0.045
JHXZG9 25/06/2015 Put 17.000 0.000 0.000 0.000   0 5.315
JHXJG7 24/09/2015 Call 9.500 0.000 0.000 0.000   0 2.735
JHXJH7 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.395
JHXJ47 24/09/2015 Call 9.750 0.000 0.000 0.000   0 2.540
JHXJ57 24/09/2015 Put 9.750 0.000 0.000 0.000   0 0.455
JHXIJ7 24/09/2015 Call 10.000 0.000 0.000 0.000   0 2.355
JHXIK7 24/09/2015 Put 10.000 0.000 0.000 0.000   0 0.525
JHXI27 24/09/2015 Call 10.250 0.000 0.000 0.000   0 2.170
JHXI37 24/09/2015 Put 10.250 0.000 0.000 0.000   0 0.595
JHXFS7 24/09/2015 Call 10.500 0.000 0.000 0.000   0 2.000
JHXFT7 24/09/2015 Put 10.500 0.000 0.000 0.000   20 0.675
JHXGT7 24/09/2015 Call 10.750 0.000 0.000 0.000   0 1.830
JHXGU7 24/09/2015 Put 10.750 0.000 0.000 0.000   0 0.765
JHXG97 24/09/2015 Call 11.000 0.000 0.000 0.000   0 1.675
JHXGK7 24/09/2015 Put 11.000 0.000 0.000 0.000   0 0.865
JHXG57 24/09/2015 Call 11.250 0.000 0.000 0.000   100 1.525
JHXG67 24/09/2015 Put 11.250 0.000 0.000 0.000   0 0.965
JHXFU7 24/09/2015 Call 11.500 0.000 0.000 0.000   0 1.385
JHXFV7 24/09/2015 Put 11.500 0.000 0.000 0.000   0 1.080
JHXGV7 24/09/2015 Call 11.750 0.000 0.000 0.000   0 1.250
JHXGW7 24/09/2015 Put 11.750 0.000 0.000 0.000   0 1.205
JHXGN7 24/09/2015 Call 12.000 0.000 0.000 0.000   0 1.120
JHXGO7 24/09/2015 Put 12.000 0.000 0.000 0.000   0 1.330
JHXFY7 24/09/2015 Call 12.250 0.000 0.000 0.000   0 1.010
JHXFZ7 24/09/2015 Put 12.250 0.000 0.000 0.000   0 1.470
JHXGP7 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.900
JHXGQ7 24/09/2015 Put 12.500 0.000 0.000 0.000   0 1.610
JHXGL7 24/09/2015 Call 12.750 0.000 0.000 0.000   100 0.800
JHXGM7 24/09/2015 Put 12.750 0.000 0.000 0.000   0 1.765
JHXFW7 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.710
JHXFX7 24/09/2015 Put 13.000 0.000 0.000 0.000   0 1.925
JHXG17 24/09/2015 Call 13.250 0.000 0.000 0.000   0 0.625
JHXG27 24/09/2015 Put 13.250 0.000 0.000 0.000   0 2.095
JHXGR7 24/09/2015 Call 13.500 0.000 0.000 0.000   0 0.550
JHXGS7 24/09/2015 Put 13.500 0.000 0.000 0.000   0 2.270
JHXG37 24/09/2015 Call 13.750 0.000 0.000 0.000   0 0.485
JHXG47 24/09/2015 Put 13.750 0.000 0.000 0.000   0 2.450
JHXG77 24/09/2015 Call 14.000 0.000 0.000 0.000   0 0.425
JHXG87 24/09/2015 Put 14.000 0.000 0.000 0.000   0 2.635
JHXKM9 22/12/2016 Call 13.970 0.000 0.000 0.000   1 0.830
JHXKN9 22/12/2016 Put 13.970 0.000 0.000 0.000   0 3.440

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.