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 12.430 Down -0.080 12.220 12.650 12.630 12.680 12.430 2,609,227 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 12.425 12.425 0.000   169 12.425
JHXFN8 25/09/2014 Call 9.360 3.075 3.075 0.000   0 3.075
JHXFO8 25/09/2014 Put 9.360 0.000 0.000 0.000   30 0.000
JHXGX8 25/09/2014 Call 10.770 1.665 1.665 0.000   0 1.665
JHXGY8 25/09/2014 Put 10.770 0.002 0.002 0.000   0 0.002
JHXYI8 25/09/2014 Call 11.010 1.425 1.425 0.000   0 1.425
JHXYJ8 25/09/2014 Put 11.010 0.005 0.005 0.000   0 0.005
JHXNP8 25/09/2014 Call 11.240 1.200 1.200 0.000   0 1.200
JHXNQ8 25/09/2014 Put 11.240 0.010 0.010 0.000   0 0.010
JHXYU8 25/09/2014 Call 11.480 0.960 0.960 0.000   96 0.960
JHXYV8 25/09/2014 Put 11.480 0.020 0.020 0.000   0 0.020
JHXRM8 25/09/2014 Call 11.710 0.735 0.735 0.000   0 0.735
JHXRN8 25/09/2014 Put 11.710 0.030 0.030 0.000   0 0.030
JHXYQ8 25/09/2014 Call 11.940 0.520 0.520 0.000   0 0.520
JHXYR8 25/09/2014 Put 11.940 0.055 0.055 0.000   94 0.055
JHXV48 25/09/2014 Call 12.180 0.320 0.320 0.000   0 0.320
JHXV58 25/09/2014 Put 12.180 0.095 0.095 0.000   25 0.095
JHXEV9 25/09/2014 Call 12.420 0.165 0.165 0.000   0 0.165
JHXEW9 25/09/2014 Put 12.420 0.170 0.170 0.000 100 1,077 0.170
JHXCO7 25/09/2014 Call 12.430 0.160 0.160 0.000   0 0.160
JHXCN7 25/09/2014 Put 12.430 0.175 0.175 0.000   0 0.175
JHXEX9 25/09/2014 Call 12.640 0.075 0.075 0.080 19 19 0.075
JHXEY9 25/09/2014 Put 12.640 0.290 0.290 0.000 100 1,571 0.290
JHXCL7 25/09/2014 Call 12.650 0.070 0.070 0.000   0 0.070
JHXCM7 25/09/2014 Put 12.650 0.295 0.295 0.000   0 0.295
JHXEZ9 25/09/2014 Call 12.870 0.025 0.025 0.000   338 0.025
JHXF19 25/09/2014 Put 12.870 0.465 0.465 0.000   1,010 0.465
JHXX79 25/09/2014 Call 12.880 0.025 0.025 0.000   0 0.025
JHXX89 25/09/2014 Put 12.880 0.475 0.475 0.000   1,550 0.475
JHXF29 25/09/2014 Call 13.120 0.006 0.006 0.000   444 0.006
JHXF39 25/09/2014 Put 13.120 0.695 0.695 0.000   573 0.695
JHXX39 25/09/2014 Call 13.130 0.006 0.006 0.000   500 0.006
JHXX49 25/09/2014 Put 13.130 0.700 0.700 0.000   0 0.700
JHXGU9 25/09/2014 Call 13.340 0.002 0.002 0.000   401 0.002
JHXGV9 25/09/2014 Put 13.340 0.910 0.910 0.000   300 0.910
JHXX69 25/09/2014 Call 13.350 0.002 0.002 0.000   0 0.002
JHXX59 25/09/2014 Put 13.350 0.915 0.915 0.000   600 0.915
JHXI39 25/09/2014 Call 13.580 0.000 0.000 0.000   852 0.000
JHXI49 25/09/2014 Put 13.580 1.150 1.150 0.000   200 1.150
JHXCV7 25/09/2014 Call 13.590 0.000 0.000 0.000   0 0.000
JHXCW7 25/09/2014 Put 13.590 1.155 1.155 0.000   0 1.155
JHXJT9 25/09/2014 Call 13.820 0.000 0.000 0.000   935 0.000
JHXJU9 25/09/2014 Put 13.820 1.390 1.390 0.000   44 1.390
JHXLN9 25/09/2014 Call 14.050 0.000 0.000 0.000   208 0.000
JHXLO9 25/09/2014 Put 14.050 1.620 1.620 0.000   100 1.620
JHXCU7 25/09/2014 Call 14.060 0.000 0.000 0.000   0 0.000
JHXCT7 25/09/2014 Put 14.060 1.625 1.625 0.000   0 1.625
JHXMF9 25/09/2014 Call 14.520 0.000 0.000 0.000   1,060 0.000
JHXMG9 25/09/2014 Put 14.520 2.090 2.090 0.000   100 2.090
JHXMZ9 25/09/2014 Call 14.990 0.000 0.000 0.000   607 0.000
JHXN19 25/09/2014 Put 14.990 2.560 2.560 0.000   0 2.560
JHXN29 25/09/2014 Call 15.460 0.000 0.000 0.000   365 0.000
JHXN39 25/09/2014 Put 15.460 3.030 3.030 0.000   0 3.030
JHXQI9 25/09/2014 Call 15.920 0.000 0.000 0.000   164 0.000
JHXQJ9 25/09/2014 Put 15.920 3.490 3.490 0.000   0 3.490
JHXTA9 25/09/2014 Call 16.400 0.000 0.000 0.000   100 0.000
JHXTB9 25/09/2014 Put 16.400 3.970 3.970 0.000   0 3.970
JHXT89 25/09/2014 Call 16.870 0.000 0.000 0.000   0 0.000
JHXT99 25/09/2014 Put 16.870 4.440 4.440 0.000   0 4.440
JHXTC9 25/09/2014 Call 17.330 0.000 0.000 0.000   0 0.000
JHXTD9 25/09/2014 Put 17.330 4.900 4.900 0.000   0 4.900
JHXU59 25/09/2014 Call 17.800 0.000 0.000 0.000   0 0.000
JHXU69 25/09/2014 Put 17.800 5.370 5.370 0.000   0 5.370
JHXEQ7 30/10/2014 Call 10.590 1.910 1.910 0.000   0 1.910
JHXER7 30/10/2014 Put 10.590 0.040 0.040 0.000   0 0.040
JHXEG7 30/10/2014 Call 10.830 1.680 1.680 0.000   0 1.680
JHXEH7 30/10/2014 Put 10.830 0.045 0.045 0.000   0 0.045
JHXCP7 30/10/2014 Call 11.080 1.450 1.450 0.000   0 1.450
JHXCQ7 30/10/2014 Put 11.080 0.055 0.055 0.000   0 0.055
JHXWW9 30/10/2014 Call 11.320 1.235 1.235 0.000   0 1.235
JHXWX9 30/10/2014 Put 11.320 0.080 0.080 0.000   0 0.080
JHXWK9 30/10/2014 Call 11.570 1.020 1.020 0.000   0 1.020
JHXWL9 30/10/2014 Put 11.570 0.110 0.110 0.000   11 0.110
JHXW69 30/10/2014 Call 11.820 0.815 0.815 0.000   0 0.815
JHXW79 30/10/2014 Put 11.820 0.160 0.160 0.000   76 0.160
JHXVP9 30/10/2014 Call 12.060 0.640 0.640 0.000   0 0.640
JHXVQ9 30/10/2014 Put 12.060 0.225 0.225 0.000   66 0.225
JHXVL9 30/10/2014 Call 12.310 0.480 0.480 0.000   0 0.480
JHXVM9 30/10/2014 Put 12.310 0.320 0.320 0.000   21 0.320
JHXWC9 30/10/2014 Call 12.560 0.345 0.345 0.000   0 0.345
JHXWD9 30/10/2014 Put 12.560 0.435 0.435 0.000   938 0.435
JHXW49 30/10/2014 Call 12.800 0.240 0.240 0.000   132 0.240
JHXW59 30/10/2014 Put 12.800 0.570 0.570 0.000   97 0.570
JHXVT9 30/10/2014 Call 13.050 0.160 0.160 0.185 50 458 0.160
JHXVU9 30/10/2014 Put 13.050 0.735 0.735 0.000   680 0.735
JHXVJ9 30/10/2014 Call 13.290 0.105 0.105 0.000   1,115 0.105
JHXVK9 30/10/2014 Put 13.290 0.910 0.910 0.000   765 0.910
JHXVZ9 30/10/2014 Call 13.540 0.070 0.070 0.000   600 0.070
JHXW19 30/10/2014 Put 13.540 1.120 1.120 0.000   200 1.120
JHXVV9 30/10/2014 Call 13.790 0.045 0.045 0.000   50 0.045
JHXVW9 30/10/2014 Put 13.790 1.360 1.360 0.000   0 1.360
JHXVN9 30/10/2014 Call 14.030 0.030 0.030 0.000   0 0.030
JHXVO9 30/10/2014 Put 14.030 1.600 1.600 0.000   0 1.600
JHXWA9 30/10/2014 Call 14.280 0.020 0.020 0.000   24 0.020
JHXWB9 30/10/2014 Put 14.280 1.850 1.850 0.000   0 1.850
JHXW29 30/10/2014 Call 14.520 0.015 0.015 0.000   0 0.015
JHXW39 30/10/2014 Put 14.520 2.090 2.090 0.000   0 2.090
JHXVX9 30/10/2014 Call 14.770 0.010 0.010 0.000   100 0.010
JHXVY9 30/10/2014 Put 14.770 2.340 2.340 0.000   0 2.340
JHXW89 30/10/2014 Call 15.260 0.004 0.004 0.000   0 0.004
JHXW99 30/10/2014 Put 15.260 2.830 2.830 0.000   0 2.830
JHXVR9 30/10/2014 Call 15.760 0.002 0.002 0.000   0 0.002
JHXVS9 30/10/2014 Put 15.760 3.330 3.330 0.000   0 3.330
JHXWQ9 30/10/2014 Call 16.250 0.001 0.001 0.000   0 0.001
JHXWR9 30/10/2014 Put 16.250 3.820 3.820 0.000   0 3.820
JHXX19 30/10/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXX29 30/10/2014 Put 16.740 4.310 4.310 0.000   0 4.310
JHXWY9 30/10/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXWZ9 30/10/2014 Put 17.230 4.800 4.800 0.000   0 4.800
JHXXG9 30/10/2014 Call 17.720 0.000 0.000 0.000   0 0.000
JHXXH9 30/10/2014 Put 17.720 5.290 5.290 0.000   0 5.290
JHXES7 27/11/2014 Call 10.590 1.975 1.975 0.000   0 1.975
JHXET7 27/11/2014 Put 10.590 0.075 0.075 0.000   0 0.075
JHXEI7 27/11/2014 Call 10.830 1.760 1.760 0.000   0 1.760
JHXEJ7 27/11/2014 Put 10.830 0.100 0.100 0.000   0 0.100
JHXCR7 27/11/2014 Call 11.080 1.545 1.545 0.000   0 1.545
JHXCS7 27/11/2014 Put 11.080 0.130 0.130 0.000   0 0.130
JHXC27 27/11/2014 Call 11.320 1.345 1.345 0.000   0 1.345
JHXC37 27/11/2014 Put 11.320 0.170 0.170 0.000   0 0.170
JHXZV9 27/11/2014 Call 11.570 1.145 1.145 0.000   0 1.145
JHXZW9 27/11/2014 Put 11.570 0.220 0.220 0.000   130 0.220
JHXZP9 27/11/2014 Call 11.820 0.960 0.960 0.000   0 0.960
JHXZQ9 27/11/2014 Put 11.820 0.285 0.285 0.000   0 0.285
JHXYI9 27/11/2014 Call 12.060 0.795 0.795 0.000   0 0.795
JHXYJ9 27/11/2014 Put 12.060 0.365 0.365 0.000   224 0.365
JHXYG9 27/11/2014 Call 12.310 0.640 0.640 0.000   0 0.640
JHXYH9 27/11/2014 Put 12.310 0.460 0.460 0.000   0 0.460
JHXY29 27/11/2014 Call 12.560 0.510 0.510 0.000   0 0.510
JHXY39 27/11/2014 Put 12.560 0.580 0.580 0.000   0 0.580
JHXXW9 27/11/2014 Call 12.800 0.400 0.400 0.000   22 0.400
JHXXY9 27/11/2014 Put 12.800 0.705 0.705 0.000   0 0.705
JHXXO9 27/11/2014 Call 13.050 0.305 0.305 0.000   0 0.305
JHXXP9 27/11/2014 Put 13.050 0.855 0.855 0.000   20 0.855
JHXYA9 27/11/2014 Call 13.290 0.230 0.230 0.000   33 0.230
JHXYB9 27/11/2014 Put 13.290 1.015 1.015 0.000   20 1.015
JHXXQ9 27/11/2014 Call 13.540 0.170 0.170 0.000   0 0.170
JHXXR9 27/11/2014 Put 13.540 1.190 1.190 0.000   0 1.190
JHXXZ9 27/11/2014 Call 13.790 0.120 0.120 0.000   100 0.120
JHXY19 27/11/2014 Put 13.790 1.380 1.380 0.000   3 1.380
JHXXM9 27/11/2014 Call 14.030 0.090 0.090 0.000   309 0.090
JHXXN9 27/11/2014 Put 14.030 1.600 1.600 0.000   0 1.600
JHXY89 27/11/2014 Call 14.280 0.065 0.065 0.000   36 0.065
JHXY99 27/11/2014 Put 14.280 1.850 1.850 1.840 20 20 1.850
JHXY69 27/11/2014 Call 14.520 0.050 0.050 0.000   6 0.050
JHXY79 27/11/2014 Put 14.520 2.090 2.090 0.000   0 2.090
JHXXU9 27/11/2014 Call 14.770 0.035 0.035 0.000   0 0.035
JHXXV9 27/11/2014 Put 14.770 2.340 2.340 0.000   0 2.340
JHXYE9 27/11/2014 Call 15.260 0.025 0.025 0.000   0 0.025
JHXYF9 27/11/2014 Put 15.260 2.830 2.830 0.000   0 2.830
JHXXS9 27/11/2014 Call 15.760 0.015 0.015 0.000   52 0.015
JHXXT9 27/11/2014 Put 15.760 3.330 3.330 0.000   0 3.330
JHXYC9 27/11/2014 Call 16.250 0.009 0.009 0.000   0 0.009
JHXYD9 27/11/2014 Put 16.250 3.820 3.820 0.000   0 3.820
JHXXK9 27/11/2014 Call 16.740 0.005 0.005 0.000   0 0.005
JHXXL9 27/11/2014 Put 16.740 4.310 4.310 0.000   0 4.310
JHXY49 27/11/2014 Call 17.230 0.003 0.003 0.000   0 0.003
JHXY59 27/11/2014 Put 17.230 4.800 4.800 0.000   0 4.800
JHXUH9 18/12/2014 Call 0.010 12.400 12.400 0.000   10,729 12.400
JHXE68 18/12/2014 Call 10.300 2.270 2.270 0.000   0 2.270
JHXE78 18/12/2014 Put 10.300 0.085 0.085 0.000   30 0.085
JHXGZ8 18/12/2014 Call 10.770 1.840 1.840 0.000   0 1.840
JHXI18 18/12/2014 Put 10.770 0.140 0.140 0.000   0 0.140
JHXKC9 18/12/2014 Call 11.010 1.635 1.635 0.000   0 1.635
JHXKD9 18/12/2014 Put 11.010 0.175 0.175 0.000   0 0.175
JHXNR8 18/12/2014 Call 11.240 1.450 1.450 0.000   100 1.450
JHXNS8 18/12/2014 Put 11.240 0.225 0.225 0.000   34 0.225
JHXK69 18/12/2014 Call 11.480 1.260 1.260 0.000   0 1.260
JHXK79 18/12/2014 Put 11.480 0.280 0.280 0.000   66 0.280
JHXRO8 18/12/2014 Call 11.710 1.090 1.090 0.000   0 1.090
JHXRP8 18/12/2014 Put 11.710 0.345 0.345 0.000   0 0.345
JHXKE9 18/12/2014 Call 11.940 0.935 0.935 0.000   0 0.935
JHXKF9 18/12/2014 Put 11.940 0.425 0.425 0.000   0 0.425
JHXV68 18/12/2014 Call 12.180 0.785 0.785 0.000   97 0.785
JHXV78 18/12/2014 Put 12.180 0.525 0.525 0.000   0 0.525
JHXK89 18/12/2014 Call 12.420 0.650 0.650 0.000   0 0.650
JHXK99 18/12/2014 Put 12.420 0.630 0.630 0.000   0 0.630
JHXF69 18/12/2014 Call 12.640 0.540 0.540 0.000   10 0.540
JHXF79 18/12/2014 Put 12.640 0.740 0.740 0.000   0 0.740
JHXKG9 18/12/2014 Call 12.870 0.440 0.440 0.000   20 0.440
JHXKH9 18/12/2014 Put 12.870 0.870 0.870 0.000   80 0.870
JHXF89 18/12/2014 Call 13.120 0.345 0.345 0.000   10 0.345
JHXF99 18/12/2014 Put 13.120 1.025 1.025 0.000   117 1.025
JHXKA9 18/12/2014 Call 13.340 0.280 0.280 0.000   10 0.280
JHXKB9 18/12/2014 Put 13.340 1.175 1.175 0.000   0 1.175
JHXF49 18/12/2014 Call 13.580 0.215 0.215 0.000   104 0.215
JHXF59 18/12/2014 Put 13.580 1.350 1.350 0.000   100 1.350
JHXL19 18/12/2014 Call 13.820 0.170 0.170 0.000   1,590 0.170
JHXL29 18/12/2014 Put 13.820 1.535 1.535 0.000   50 1.535
JHXJF9 18/12/2014 Call 14.050 0.130 0.130 0.000   331 0.130
JHXJG9 18/12/2014 Put 14.050 1.730 1.730 0.000   0 1.730
JHXMH9 18/12/2014 Call 14.520 0.080 0.080 0.080 20 30 0.080
JHXMI9 18/12/2014 Put 14.520 2.145 2.145 0.000   0 2.145
JHXN49 18/12/2014 Call 14.990 0.050 0.050 0.000   21 0.050
JHXN59 18/12/2014 Put 14.990 2.580 2.580 0.000   0 2.580
JHXC87 18/12/2014 Call 15.010 0.045 0.045 0.000   0 0.045
JHXC97 18/12/2014 Put 15.010 2.600 2.600 0.000   80 2.600
JHXN69 18/12/2014 Call 15.460 0.035 0.035 0.000   175 0.035
JHXN79 18/12/2014 Put 15.460 3.035 3.035 0.000   50 3.035
JHXQK9 18/12/2014 Call 15.920 0.025 0.025 0.000   46 0.025
JHXQL9 18/12/2014 Put 15.920 3.490 3.490 0.000   50 3.490
JHXTE9 18/12/2014 Call 16.400 0.015 0.015 0.000   30 0.015
JHXTF9 18/12/2014 Put 16.400 3.970 3.970 0.000   0 3.970
JHXTG9 18/12/2014 Call 16.870 0.010 0.010 0.000   244 0.010
JHXTH9 18/12/2014 Put 16.870 4.440 4.440 0.000   0 4.440
JHXTI9 18/12/2014 Call 17.330 0.007 0.007 0.000   69 0.007
JHXTJ9 18/12/2014 Put 17.330 4.900 4.900 0.000   0 4.900
JHXU79 18/12/2014 Call 17.800 0.004 0.004 0.000   106 0.004
JHXU89 18/12/2014 Put 17.800 5.370 5.370 0.000   0 5.370
JHXEU7 29/01/2015 Call 10.500 2.125 2.125 0.000   0 2.125
JHXEV7 29/01/2015 Put 10.500 0.155 0.155 0.000   0 0.155
JHXEK7 29/01/2015 Call 10.750 1.910 1.910 0.000   0 1.910
JHXEL7 29/01/2015 Put 10.750 0.195 0.195 0.000   0 0.195
JHXCX7 29/01/2015 Call 11.000 1.705 1.705 0.000   10 1.705
JHXCY7 29/01/2015 Put 11.000 0.240 0.240 0.000   31 0.240
JHXC47 29/01/2015 Call 11.250 1.510 1.510 0.000   0 1.510
JHXC57 29/01/2015 Put 11.250 0.295 0.295 0.000   0 0.295
JHXBT7 29/01/2015 Call 11.500 1.325 1.325 0.000   0 1.325
JHXBU7 29/01/2015 Put 11.500 0.365 0.365 0.000   0 0.365
JHXBI7 29/01/2015 Call 11.750 1.150 1.150 0.000   0 1.150
JHXBJ7 29/01/2015 Put 11.750 0.445 0.445 0.000   0 0.445
JHXB57 29/01/2015 Call 12.000 0.990 0.990 0.000   0 0.990
JHXB67 29/01/2015 Put 12.000 0.530 0.530 0.000   0 0.530
JHXB97 29/01/2015 Call 12.250 0.840 0.840 0.000   36 0.840
JHXBF7 29/01/2015 Put 12.250 0.635 0.635 0.000   0 0.635
JHXBP7 29/01/2015 Call 12.500 0.710 0.710 0.000   0 0.710
JHXBQ7 29/01/2015 Put 12.500 0.755 0.755 0.000   0 0.755
JHXBK7 29/01/2015 Call 12.750 0.585 0.585 0.000   0 0.585
JHXBL7 29/01/2015 Put 12.750 0.880 0.880 0.000   0 0.880
JHXB37 29/01/2015 Call 13.000 0.480 0.480 0.000   0 0.480
JHXB47 29/01/2015 Put 13.000 1.025 1.025 0.000   0 1.025
JHXBG7 29/01/2015 Call 13.250 0.390 0.390 0.000   0 0.390
JHXBH7 29/01/2015 Put 13.250 1.185 1.185 0.000   0 1.185
JHXBV7 29/01/2015 Call 13.500 0.310 0.310 0.000   0 0.310
JHXBW7 29/01/2015 Put 13.500 1.360 1.360 0.000   0 1.360
JHXB77 29/01/2015 Call 13.750 0.240 0.240 0.000   0 0.240
JHXB87 29/01/2015 Put 13.750 1.540 1.540 0.000   0 1.540
JHXBX7 29/01/2015 Call 14.000 0.185 0.185 0.000   0 0.185
JHXBY7 29/01/2015 Put 14.000 1.740 1.740 0.000   0 1.740
JHXBR7 29/01/2015 Call 14.250 0.140 0.140 0.000   0 0.140
JHXBS7 29/01/2015 Put 14.250 1.945 1.945 0.000   0 1.945
JHXBM7 29/01/2015 Call 14.500 0.105 0.105 0.000   0 0.105
JHXBO7 29/01/2015 Put 14.500 2.160 2.160 0.000   0 2.160
JHXB17 29/01/2015 Call 14.750 0.080 0.080 0.000   0 0.080
JHXB27 29/01/2015 Put 14.750 2.385 2.385 0.000   0 2.385
JHXBZ7 29/01/2015 Call 15.000 0.065 0.065 0.000   0 0.065
JHXC17 29/01/2015 Put 15.000 2.620 2.620 0.000   0 2.620
JHXCF7 29/01/2015 Call 15.500 0.040 0.040 0.000   0 0.040
JHXCG7 29/01/2015 Put 15.500 3.095 3.095 0.000   0 3.095
JHXCH7 29/01/2015 Call 16.000 0.030 0.030 0.000   0 0.030
JHXCI7 29/01/2015 Put 16.000 3.580 3.580 0.000   0 3.580
JHXCJ7 29/01/2015 Call 16.500 0.025 0.025 0.000   62 0.025
JHXCK7 29/01/2015 Put 16.500 4.070 4.070 0.000   0 4.070
JHXEW7 26/02/2015 Call 10.500 2.175 2.175 0.000   0 2.175
JHXEX7 26/02/2015 Put 10.500 0.205 0.205 0.000   0 0.205
JHXEM7 26/02/2015 Call 10.750 1.975 1.975 0.000   0 1.975
JHXEN7 26/02/2015 Put 10.750 0.250 0.250 0.000   0 0.250
JHXD47 26/02/2015 Call 11.000 1.775 1.775 0.000   0 1.775
JHXD57 26/02/2015 Put 11.000 0.300 0.300 0.000   0 0.300
JHXDQ7 26/02/2015 Call 11.250 1.590 1.590 0.000   0 1.590
JHXDR7 26/02/2015 Put 11.250 0.365 0.365 0.000   0 0.365
JHXDW7 26/02/2015 Call 11.500 1.410 1.410 0.000   0 1.410
JHXDX7 26/02/2015 Put 11.500 0.435 0.435 0.000   24 0.435
JHXE57 26/02/2015 Call 11.750 1.245 1.245 0.000   0 1.245
JHXE67 26/02/2015 Put 11.750 0.520 0.520 0.000   110 0.520
JHXD27 26/02/2015 Call 12.000 1.085 1.085 0.000   0 1.085
JHXD37 26/02/2015 Put 12.000 0.610 0.610 0.000   15 0.610
JHXDO7 26/02/2015 Call 12.250 0.940 0.940 0.000   0 0.940
JHXDP7 26/02/2015 Put 12.250 0.720 0.720 0.000   1 0.720
JHXDY7 26/02/2015 Call 12.500 0.810 0.810 0.000   0 0.810
JHXDZ7 26/02/2015 Put 12.500 0.835 0.835 0.000   0 0.835
JHXD67 26/02/2015 Call 12.750 0.685 0.685 0.000   0 0.685
JHXD77 26/02/2015 Put 12.750 0.965 0.965 0.000   78 0.965
JHXDM7 26/02/2015 Call 13.000 0.580 0.580 0.000   0 0.580
JHXDN7 26/02/2015 Put 13.000 1.110 1.110 0.000   64 1.110
JHXDS7 26/02/2015 Call 13.250 0.485 0.485 0.000   0 0.485
JHXDT7 26/02/2015 Put 13.250 1.265 1.265 0.000   0 1.265
JHXE17 26/02/2015 Call 13.500 0.400 0.400 0.000   0 0.400
JHXE27 26/02/2015 Put 13.500 1.430 1.430 0.000   0 1.430
JHXD87 26/02/2015 Call 13.750 0.325 0.325 0.000   0 0.325
JHXD97 26/02/2015 Put 13.750 1.605 1.605 0.000   0 1.605
JHXDK7 26/02/2015 Call 14.000 0.260 0.260 0.000   0 0.260
JHXDL7 26/02/2015 Put 14.000 1.795 1.795 0.000   0 1.795
JHXDU7 26/02/2015 Call 14.250 0.210 0.210 0.000   0 0.210
JHXDV7 26/02/2015 Put 14.250 1.990 1.990 0.000   0 1.990
JHXE37 26/02/2015 Call 14.500 0.165 0.165 0.000   0 0.165
JHXE47 26/02/2015 Put 14.500 2.200 2.200 0.000   0 2.200
JHXE97 26/02/2015 Call 14.750 0.125 0.125 0.000   0 0.125
JHXEF7 26/02/2015 Put 14.750 2.415 2.415 0.000   0 2.415
JHXSB8 26/03/2015 Call 10.770 2.010 2.010 0.000   0 2.010
JHXSC8 26/03/2015 Put 10.770 0.310 0.310 0.000   0 0.310
JHXE77 26/03/2015 Call 11.010 1.835 1.835 0.000   0 1.835
JHXE87 26/03/2015 Put 11.010 0.370 0.370 0.000   0 0.370
JHXSJ8 26/03/2015 Call 11.240 1.665 1.665 0.000   0 1.665
JHXSK8 26/03/2015 Put 11.240 0.435 0.435 0.000   0 0.435
JHXV39 26/03/2015 Call 11.480 1.500 1.500 0.000   0 1.500
JHXV49 26/03/2015 Put 11.480 0.510 0.510 0.000   2 0.510
JHXU58 26/03/2015 Call 11.710 1.350 1.350 0.000   0 1.350
JHXU68 26/03/2015 Put 11.710 0.590 0.590 0.000   0 0.590
JHXUY9 26/03/2015 Call 11.940 1.205 1.205 0.000   0 1.205
JHXUZ9 26/03/2015 Put 11.940 0.680 0.680 0.000   0 0.680
JHXV88 26/03/2015 Call 12.180 1.070 1.070 0.000   97 1.070
JHXV98 26/03/2015 Put 12.180 0.780 0.780 0.000   0 0.780
JHXUI9 26/03/2015 Call 12.420 0.945 0.945 0.000   0 0.945
JHXUJ9 26/03/2015 Put 12.420 0.890 0.890 0.000   4,795 0.890
JHXFH9 26/03/2015 Call 12.640 0.835 0.835 0.000   0 0.835
JHXFI9 26/03/2015 Put 12.640 1.000 1.000 0.000   0 1.000
JHXUQ9 26/03/2015 Call 12.870 0.730 0.730 0.000   0 0.730
JHXUR9 26/03/2015 Put 12.870 1.120 1.120 0.000   0 1.120
JHXFF9 26/03/2015 Call 13.120 0.625 0.625 0.000   100 0.625
JHXFG9 26/03/2015 Put 13.120 1.260 1.260 0.000   0 1.260
JHXUU9 26/03/2015 Call 13.340 0.540 0.540 0.000   0 0.540
JHXUV9 26/03/2015 Put 13.340 1.395 1.395 0.000   0 1.395
JHXFJ9 26/03/2015 Call 13.580 0.460 0.460 0.000   4,795 0.460
JHXFK9 26/03/2015 Put 13.580 1.550 1.550 0.000   0 1.550
JHXUM9 26/03/2015 Call 13.820 0.390 0.390 0.000   0 0.390
JHXUN9 26/03/2015 Put 13.820 1.720 1.720 0.000   0 1.720
JHXJH9 26/03/2015 Call 14.050 0.330 0.330 0.000   0 0.330
JHXJI9 26/03/2015 Put 14.050 1.890 1.890 0.000   0 1.890
JHXUK9 26/03/2015 Call 14.520 0.230 0.230 0.000   20 0.230
JHXUL9 26/03/2015 Put 14.520 2.270 2.270 0.000   0 2.270
JHXLP9 26/03/2015 Call 14.990 0.160 0.160 0.000   0 0.160
JHXLQ9 26/03/2015 Put 14.990 2.680 2.680 0.000   0 2.680
JHXUS9 26/03/2015 Call 15.460 0.110 0.110 0.000   0 0.110
JHXUT9 26/03/2015 Put 15.460 3.115 3.115 0.000   0 3.115
JHXN89 26/03/2015 Call 15.920 0.080 0.080 0.000   0 0.080
JHXN99 26/03/2015 Put 15.920 3.550 3.550 0.000   0 3.550
JHXUO9 26/03/2015 Call 16.400 0.055 0.055 0.000   100 0.055
JHXUP9 26/03/2015 Put 16.400 4.015 4.015 0.000   0 4.015
JHXR19 26/03/2015 Call 16.870 0.040 0.040 0.000   100 0.040
JHXR29 26/03/2015 Put 16.870 4.475 4.475 0.000   0 4.475
JHXUW9 26/03/2015 Call 17.330 0.025 0.025 0.000   100 0.025
JHXUX9 26/03/2015 Put 17.330 4.930 4.930 0.000   0 4.930
JHXXI9 26/03/2015 Call 17.800 0.020 0.020 0.000   100 0.020
JHXXJ9 26/03/2015 Put 17.800 5.400 5.400 0.000   0 5.400
JHXEY7 25/06/2015 Call 10.500 2.335 2.335 0.000   0 2.335
JHXEZ7 25/06/2015 Put 10.500 0.365 0.365 0.000   0 0.365
JHXEO7 25/06/2015 Call 10.750 2.155 2.155 0.000   0 2.155
JHXEP7 25/06/2015 Put 10.750 0.440 0.440 0.000   0 0.440
JHXCZ7 25/06/2015 Call 11.000 1.980 1.980 0.000   0 1.980
JHXD17 25/06/2015 Put 11.000 0.525 0.525 0.000   0 0.525
JHXC67 25/06/2015 Call 11.250 1.815 1.815 0.000   0 1.815
JHXC77 25/06/2015 Put 11.250 0.615 0.615 0.000   0 0.615
JHXZX9 25/06/2015 Call 11.500 1.660 1.660 0.000   0 1.660
JHXZY9 25/06/2015 Put 11.500 0.715 0.715 0.000   0 0.715
JHXZR9 25/06/2015 Call 11.750 1.515 1.515 0.000   0 1.515
JHXZS9 25/06/2015 Put 11.750 0.825 0.825 0.000   0 0.825
JHXZD9 25/06/2015 Call 12.000 1.370 1.370 0.000   0 1.370
JHXZE9 25/06/2015 Put 12.000 0.935 0.935 0.000   0 0.935
JHXWI9 25/06/2015 Call 12.250 1.235 1.235 0.000   0 1.235
JHXWJ9 25/06/2015 Put 12.250 1.055 1.055 0.000   0 1.055
JHXZ39 25/06/2015 Call 12.500 1.110 1.110 0.000   0 1.110
JHXZ49 25/06/2015 Put 12.500 1.180 1.180 0.000   0 1.180
JHXZ79 25/06/2015 Call 12.750 0.990 0.990 0.000   0 0.990
JHXZ89 25/06/2015 Put 12.750 1.320 1.320 0.000   0 1.320
JHXYX9 25/06/2015 Call 13.000 0.875 0.875 0.000   0 0.875
JHXYZ9 25/06/2015 Put 13.000 1.460 1.460 0.000   0 1.460
JHXWE9 25/06/2015 Call 13.250 0.770 0.770 0.000   0 0.770
JHXWF9 25/06/2015 Put 13.250 1.610 1.610 0.000   0 1.610
JHXYP9 25/06/2015 Call 13.500 0.680 0.680 0.000   100 0.680
JHXYQ9 25/06/2015 Put 13.500 1.765 1.765 0.000   0 1.765
JHXZ59 25/06/2015 Call 13.750 0.590 0.590 0.000   0 0.590
JHXZ69 25/06/2015 Put 13.750 1.935 1.935 0.000   100 1.935
JHXYT9 25/06/2015 Call 14.000 0.515 0.515 0.000   0 0.515
JHXYU9 25/06/2015 Put 14.000 2.110 2.110 0.000   200 2.110
JHXYL9 25/06/2015 Call 14.250 0.445 0.445 0.000   0 0.445
JHXYM9 25/06/2015 Put 14.250 2.295 2.295 0.000   0 2.295
JHXYR9 25/06/2015 Call 14.500 0.385 0.385 0.000   0 0.385
JHXYS9 25/06/2015 Put 14.500 2.485 2.485 0.000   100 2.485
JHXZ19 25/06/2015 Call 14.750 0.330 0.330 0.000   100 0.330
JHXZ29 25/06/2015 Put 14.750 2.690 2.690 0.000   0 2.690
JHXYV9 25/06/2015 Call 15.000 0.285 0.285 0.000   100 0.285
JHXYW9 25/06/2015 Put 15.000 2.900 2.900 0.000   0 2.900
JHXYN9 25/06/2015 Call 15.500 0.205 0.205 0.000   0 0.205
JHXYO9 25/06/2015 Put 15.500 3.340 3.340 0.000   0 3.340
JHXWG9 25/06/2015 Call 16.000 0.150 0.150 0.000   0 0.150
JHXWH9 25/06/2015 Put 16.000 3.805 3.805 0.000   0 3.805
JHXZ99 25/06/2015 Call 16.500 0.115 0.115 0.000   0 0.115
JHXZA9 25/06/2015 Put 16.500 4.280 4.280 0.000   0 4.280
JHXZF9 25/06/2015 Call 17.000 0.080 0.080 0.000   100 0.080
JHXZG9 25/06/2015 Put 17.000 4.760 4.760 0.000   0 4.760
JHXKM9 22/12/2016 Call 13.970 1.120 1.120 0.000   1 1.120
JHXKN9 22/12/2016 Put 13.970 3.075 3.075 0.000   0 3.075

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.