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 18.460 Down -0.030 18.140 18.530 18.250 18.580 18.150 1,052,788 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXQ67 30/07/2015 Call 11.050 7.410 7.410 0.000   0 7.410
JHXQ77 30/07/2015 Put 11.050 0.000 0.000 0.000   0 0.000
JHXPX7 30/07/2015 Call 11.300 7.160 7.160 0.000   0 7.160
JHXPY7 30/07/2015 Put 11.300 0.000 0.000 0.000   0 0.000
JHXP77 30/07/2015 Call 11.540 6.920 6.920 0.000   0 6.920
JHXP87 30/07/2015 Put 11.540 0.000 0.000 0.000   0 0.000
JHXPT7 30/07/2015 Call 11.790 6.670 6.670 0.000   90 6.670
JHXPU7 30/07/2015 Put 11.790 0.000 0.000 0.000   0 0.000
JHXQA7 30/07/2015 Call 12.040 6.420 6.420 0.000   0 6.420
JHXQB7 30/07/2015 Put 12.040 0.000 0.000 0.000   0 0.000
JHXQ27 30/07/2015 Call 12.280 6.185 6.185 0.000   0 6.185
JHXQ37 30/07/2015 Put 12.280 0.000 0.000 0.000   0 0.000
JHXPN7 30/07/2015 Call 12.530 5.935 5.935 0.000   0 5.935
JHXPO7 30/07/2015 Put 12.530 0.000 0.000 0.000   0 0.000
JHXPR7 30/07/2015 Call 12.770 5.695 5.695 0.000   0 5.695
JHXPS7 30/07/2015 Put 12.770 0.000 0.000 0.000   0 0.000
JHXQ87 30/07/2015 Call 13.020 5.450 5.450 0.000   0 5.450
JHXQ97 30/07/2015 Put 13.020 0.000 0.000 0.000   0 0.000
JHXPZ7 30/07/2015 Call 13.260 5.210 5.210 0.000   0 5.210
JHXQ17 30/07/2015 Put 13.260 0.000 0.000 0.000   10 0.000
JHXPL7 30/07/2015 Call 13.510 4.965 4.965 0.000   0 4.965
JHXPM7 30/07/2015 Put 13.510 0.000 0.000 0.000   0 0.000
JHXQ47 30/07/2015 Call 13.760 4.720 4.720 0.000   0 4.720
JHXQ57 30/07/2015 Put 13.760 0.000 0.000 0.000   0 0.000
JHXPV7 30/07/2015 Call 14.000 4.485 4.485 0.000   0 4.485
JHXPW7 30/07/2015 Put 14.000 0.000 0.000 0.000   134 0.000
JHXP97 30/07/2015 Call 14.250 4.240 4.240 0.000   0 4.240
JHXPK7 30/07/2015 Put 14.250 0.000 0.000 0.000   0 0.000
JHXPP7 30/07/2015 Call 14.490 4.000 4.000 0.000   0 4.000
JHXPQ7 30/07/2015 Put 14.490 0.000 0.000 0.000   0 0.000
JHXQI7 30/07/2015 Call 14.740 3.755 3.755 0.000   0 3.755
JHXQJ7 30/07/2015 Put 14.740 0.000 0.000 0.000   32 0.000
JHXQK7 30/07/2015 Call 15.230 3.270 3.270 0.000   240 3.270
JHXQL7 30/07/2015 Put 15.230 0.000 0.000 0.000   0 0.000
JHXQW7 30/07/2015 Call 15.720 2.780 2.780 0.000   1,150 2.780
JHXQX7 30/07/2015 Put 15.720 0.000 0.000 0.000   1 0.000
JHXR97 30/07/2015 Call 16.210 2.295 2.295 0.000   300 2.295
JHXRF7 30/07/2015 Put 16.210 0.000 0.000 0.000   343 0.000
JHXRQ7 30/07/2015 Call 16.700 1.810 1.810 0.000   400 1.810
JHXRR7 30/07/2015 Put 16.700 0.000 0.000 0.000   361 0.000
JHXS57 30/07/2015 Call 17.190 1.330 1.330 0.000   377 1.330
JHXS67 30/07/2015 Put 17.190 0.000 0.000 0.000   300 0.000
JHXSJ7 30/07/2015 Call 17.690 0.865 0.865 0.000   509 0.865
JHXSK7 30/07/2015 Put 17.690 0.006 0.006 0.000   60 0.006
JHXBQ8 30/07/2015 Call 17.730 0.830 0.830 0.000   0 0.830
JHXBR8 30/07/2015 Put 17.730 0.007 0.007 0.000   0 0.007
JHXTQ7 30/07/2015 Call 18.180 0.460 0.460 0.000   773 0.460
JHXTR7 30/07/2015 Put 18.180 0.075 0.075 0.000   320 0.075
JHXU97 30/07/2015 Call 18.670 0.165 0.165 0.000   130 0.165
JHXUA7 30/07/2015 Put 18.670 0.320 0.320 0.000   60 0.320
JHXVU7 30/07/2015 Call 19.160 0.030 0.030 0.000   432 0.030
JHXVV7 30/07/2015 Put 19.160 0.730 0.730 0.000   0 0.730
JHXXR7 30/07/2015 Call 19.650 0.003 0.003 0.000   200 0.003
JHXXS7 30/07/2015 Put 19.650 1.200 1.200 0.000   0 1.200
JHXXT7 30/07/2015 Call 20.140 0.000 0.000 0.000   150 0.000
JHXXU7 30/07/2015 Put 20.140 1.685 1.685 0.000   0 1.685
JHXYN7 30/07/2015 Call 20.630 0.000 0.000 0.000   50 0.000
JHXYO7 30/07/2015 Put 20.630 2.175 2.175 0.000   0 2.175
JHXZX7 30/07/2015 Call 21.120 0.000 0.000 0.000   0 0.000
JHXZY7 30/07/2015 Put 21.120 2.665 2.665 0.000   0 2.665
JHXBU8 30/07/2015 Call 21.620 0.000 0.000 0.000   0 0.000
JHXBV8 30/07/2015 Put 21.620 3.165 3.165 0.000   0 3.165
JHXDV8 30/07/2015 Call 22.110 0.000 0.000 0.000   0 0.000
JHXDW8 30/07/2015 Put 22.110 3.655 3.655 0.000   0 3.655
JHXEH8 30/07/2015 Call 22.600 0.000 0.000 0.000   0 0.000
JHXEI8 30/07/2015 Put 22.600 4.145 4.145 0.000   0 4.145
JHXX27 27/08/2015 Call 12.530 5.955 5.955 0.000   0 5.955
JHXX37 27/08/2015 Put 12.530 0.000 0.000 0.000   0 0.000
JHXSX7 27/08/2015 Call 12.770 5.715 5.715 0.000   0 5.715
JHXSY7 27/08/2015 Put 12.770 0.000 0.000 0.000   0 0.000
JHXST7 27/08/2015 Call 13.020 5.465 5.465 0.000   0 5.465
JHXSU7 27/08/2015 Put 13.020 0.000 0.000 0.000   0 0.000
JHXTC7 27/08/2015 Call 13.260 5.230 5.230 0.000   0 5.230
JHXTD7 27/08/2015 Put 13.260 0.000 0.000 0.000   0 0.000
JHXT87 27/08/2015 Call 13.510 4.990 4.990 0.000   0 4.990
JHXT97 27/08/2015 Put 13.510 0.001 0.001 0.000   90 0.001
JHXSZ7 27/08/2015 Call 13.760 4.750 4.750 0.000   0 4.750
JHXT17 27/08/2015 Put 13.760 0.001 0.001 0.000   0 0.001
JHXSV7 27/08/2015 Call 14.000 4.525 4.525 0.000   0 4.525
JHXSW7 27/08/2015 Put 14.000 0.002 0.002 0.000   0 0.002
JHXTE7 27/08/2015 Call 14.250 4.285 4.285 0.000   0 4.285
JHXTF7 27/08/2015 Put 14.250 0.003 0.003 0.000   0 0.003
JHXTA7 27/08/2015 Call 14.490 4.055 4.055 0.000   0 4.055
JHXTB7 27/08/2015 Put 14.490 0.005 0.005 0.000   40 0.005
JHXT47 27/08/2015 Call 14.740 3.815 3.815 0.000   0 3.815
JHXT57 27/08/2015 Put 14.740 0.009 0.009 0.000   500 0.009
JHXTI7 27/08/2015 Call 15.230 3.340 3.340 0.000   0 3.340
JHXTJ7 27/08/2015 Put 15.230 0.020 0.020 0.000   0 0.020
JHXT27 27/08/2015 Call 15.720 2.870 2.870 0.000   23 2.870
JHXT37 27/08/2015 Put 15.720 0.040 0.040 0.000   54 0.040
JHXTG7 27/08/2015 Call 16.210 2.410 2.410 0.000   705 2.410
JHXTH7 27/08/2015 Put 16.210 0.070 0.070 0.000   272 0.070
JHXSP7 27/08/2015 Call 16.700 1.965 1.965 0.000   1,144 1.965
JHXSQ7 27/08/2015 Put 16.700 0.120 0.120 0.000   200 0.120
JHXT67 27/08/2015 Call 17.190 1.540 1.540 0.000   614 1.540
JHXT77 27/08/2015 Put 17.190 0.195 0.195 0.000   4 0.195
JHXSR7 27/08/2015 Call 17.690 1.140 1.140 0.000 600 1,000 1.140
JHXSS7 27/08/2015 Put 17.690 0.310 0.310 0.280 30 30 0.310
JHXTS7 27/08/2015 Call 18.180 0.795 0.795 0.000   218 0.795
JHXTT7 27/08/2015 Put 18.180 0.470 0.470 0.000   22 0.470
JHXUB7 27/08/2015 Call 18.670 0.525 0.525 0.000   582 0.525
JHXUC7 27/08/2015 Put 18.670 0.695 0.695 0.630 20 180 0.695
JHXVW7 27/08/2015 Call 19.160 0.320 0.320 0.000   302 0.320
JHXVX7 27/08/2015 Put 19.160 0.990 0.990 0.000   0 0.990
JHXXV7 27/08/2015 Call 19.650 0.180 0.180 0.130 1,110 1,110 0.180
JHXXW7 27/08/2015 Put 19.650 1.345 1.345 0.000   0 1.345
JHXXY7 27/08/2015 Call 20.140 0.100 0.100 0.000   90 0.100
JHXXZ7 27/08/2015 Put 20.140 1.760 1.760 0.000   0 1.760
JHXYP7 27/08/2015 Call 20.630 0.050 0.050 0.000   0 0.050
JHXYQ7 27/08/2015 Put 20.630 2.205 2.205 0.000   5 2.205
JHXB18 27/08/2015 Call 21.120 0.025 0.025 0.000   38 0.025
JHXB28 27/08/2015 Put 21.120 2.680 2.680 0.000   0 2.680
JHXBW8 27/08/2015 Call 21.620 0.010 0.010 0.000   0 0.010
JHXBX8 27/08/2015 Put 21.620 3.170 3.170 0.000   0 3.170
JHXDX8 27/08/2015 Call 22.110 0.005 0.005 0.000   0 0.005
JHXDY8 27/08/2015 Put 22.110 3.655 3.655 0.000   0 3.655
JHXEJ8 27/08/2015 Call 22.600 0.002 0.002 0.000   0 0.002
JHXEK8 27/08/2015 Put 22.600 4.140 4.140 0.000   0 4.140
JHXJG7 24/09/2015 Call 9.330 9.160 9.160 0.000   0 9.160
JHXJH7 24/09/2015 Put 9.330 0.000 0.000 0.000   0 0.000
JHXJ47 24/09/2015 Call 9.580 8.910 8.910 0.000   0 8.910
JHXJ57 24/09/2015 Put 9.580 0.000 0.000 0.000   0 0.000
JHXIJ7 24/09/2015 Call 9.830 8.665 8.665 0.000   0 8.665
JHXIK7 24/09/2015 Put 9.830 0.000 0.000 0.000   0 0.000
JHXI27 24/09/2015 Call 10.070 8.425 8.425 0.000   0 8.425
JHXI37 24/09/2015 Put 10.070 0.000 0.000 0.000   0 0.000
JHXFS7 24/09/2015 Call 10.320 8.175 8.175 0.000   0 8.175
JHXFT7 24/09/2015 Put 10.320 0.000 0.000 0.000   20 0.000
JHXGT7 24/09/2015 Call 10.560 7.940 7.940 0.000   0 7.940
JHXGU7 24/09/2015 Put 10.560 0.000 0.000 0.000   0 0.000
JHXG97 24/09/2015 Call 10.810 7.690 7.690 0.000   0 7.690
JHXGK7 24/09/2015 Put 10.810 0.000 0.000 0.000   0 0.000
JHXG57 24/09/2015 Call 11.050 7.455 7.455 0.000   0 7.455
JHXG67 24/09/2015 Put 11.050 0.000 0.000 0.000   0 0.000
JHXFU7 24/09/2015 Call 11.300 7.205 7.205 0.000   0 7.205
JHXFV7 24/09/2015 Put 11.300 0.000 0.000 0.000   0 0.000
JHXGV7 24/09/2015 Call 11.540 6.965 6.965 0.000   0 6.965
JHXGW7 24/09/2015 Put 11.540 0.000 0.000 0.000   0 0.000
JHXGN7 24/09/2015 Call 11.790 6.720 6.720 0.000   0 6.720
JHXGO7 24/09/2015 Put 11.790 0.001 0.001 0.000   0 0.001
JHXUH7 24/09/2015 Call 11.800 6.710 6.710 0.000   0 6.710
JHXUI7 24/09/2015 Put 11.800 0.001 0.001 0.000   0 0.001
JHXFY7 24/09/2015 Call 12.040 6.470 6.470 0.000   0 6.470
JHXFZ7 24/09/2015 Put 12.040 0.001 0.001 0.000   0 0.001
JHXUK7 24/09/2015 Call 12.050 6.460 6.460 0.000   0 6.460
JHXUJ7 24/09/2015 Put 12.050 0.001 0.001 0.000   0 0.001
JHXGP7 24/09/2015 Call 12.280 6.235 6.235 0.000   0 6.235
JHXGQ7 24/09/2015 Put 12.280 0.002 0.002 0.000   0 0.002
JHXGL7 24/09/2015 Call 12.530 5.985 5.985 0.000   0 5.985
JHXGM7 24/09/2015 Put 12.530 0.002 0.002 0.000   0 0.002
JHXFW7 24/09/2015 Call 12.770 5.750 5.750 0.000   0 5.750
JHXFX7 24/09/2015 Put 12.770 0.004 0.004 0.000   0 0.004
JHXG17 24/09/2015 Call 13.020 5.505 5.505 0.000   0 5.505
JHXG27 24/09/2015 Put 13.020 0.005 0.005 0.000   0 0.005
JHXGR7 24/09/2015 Call 13.260 5.275 5.275 0.000   0 5.275
JHXGS7 24/09/2015 Put 13.260 0.008 0.008 0.000   0 0.008
JHXG37 24/09/2015 Call 13.510 5.030 5.030 0.000   0 5.030
JHXG47 24/09/2015 Put 13.510 0.010 0.010 0.000   0 0.010
JHXG77 24/09/2015 Call 13.760 4.790 4.790 0.000   0 4.790
JHXG87 24/09/2015 Put 13.760 0.015 0.015 0.000   0 0.015
JHXKJ7 24/09/2015 Call 14.000 4.560 4.560 0.000   0 4.560
JHXKK7 24/09/2015 Put 14.000 0.020 0.020 0.000   0 0.020
JHXLY7 24/09/2015 Call 14.250 4.325 4.325 0.000   110 4.325
JHXLZ7 24/09/2015 Put 14.250 0.025 0.025 0.000   0 0.025
JHXM57 24/09/2015 Call 14.490 4.100 4.100 0.000   10 4.100
JHXM67 24/09/2015 Put 14.490 0.035 0.035 0.000   40 0.035
JHXNO7 24/09/2015 Call 14.740 3.865 3.865 0.000   0 3.865
JHXNP7 24/09/2015 Put 14.740 0.045 0.045 0.000   0 0.045
JHXQM7 24/09/2015 Call 15.230 3.410 3.410 0.000   0 3.410
JHXQN7 24/09/2015 Put 15.230 0.070 0.070 0.000   0 0.070
JHXQY7 24/09/2015 Call 15.720 2.960 2.960 0.000   123 2.960
JHXQZ7 24/09/2015 Put 15.720 0.110 0.110 0.000   0 0.110
JHXRG7 24/09/2015 Call 16.210 2.520 2.520 0.000   111 2.520
JHXRH7 24/09/2015 Put 16.210 0.165 0.165 0.000   0 0.165
JHXRS7 24/09/2015 Call 16.700 2.095 2.095 0.000   200 2.095
JHXRT7 24/09/2015 Put 16.700 0.235 0.235 0.000   0 0.235
JHXEW8 24/09/2015 Call 16.710 2.085 2.085 0.000   0 2.085
JHXEV8 24/09/2015 Put 16.710 0.240 0.240 0.000   0 0.240
JHXS77 24/09/2015 Call 17.190 1.695 1.695 0.000   19 1.695
JHXS87 24/09/2015 Put 17.190 0.335 0.335 0.000   0 0.335
JHXEX8 24/09/2015 Call 17.200 1.685 1.685 0.000   0 1.685
JHXEY8 24/09/2015 Put 17.200 0.340 0.340 0.000   0 0.340
JHXSL7 24/09/2015 Call 17.690 1.320 1.320 0.000   500 1.320
JHXSM7 24/09/2015 Put 17.690 0.475 0.475 0.000   0 0.475
JHXF18 24/09/2015 Call 17.700 1.315 1.315 0.000   0 1.315
JHXEZ8 24/09/2015 Put 17.700 0.475 0.475 0.000   0 0.475
JHXTU7 24/09/2015 Call 18.180 1.000 1.000 0.000   500 1.000
JHXTV7 24/09/2015 Put 18.180 0.655 0.655 0.730 27 137 0.655
JHXUD7 24/09/2015 Call 18.670 0.725 0.725 0.000   63 0.725
JHXUE7 24/09/2015 Put 18.670 0.880 0.880 0.000   25 0.880
JHXVY7 24/09/2015 Call 19.160 0.510 0.510 0.000   2,613 0.510
JHXVZ7 24/09/2015 Put 19.160 1.150 1.150 0.000   20 1.150
JHXY17 24/09/2015 Call 19.650 0.345 0.345 0.000   200 0.345
JHXY27 24/09/2015 Put 19.650 1.475 1.475 0.000   0 1.475
JHXY37 24/09/2015 Call 20.140 0.230 0.230 0.000   0 0.230
JHXY47 24/09/2015 Put 20.140 1.850 1.850 0.000   0 1.850
JHXYR7 24/09/2015 Call 20.630 0.145 0.145 0.000   30 0.145
JHXYS7 24/09/2015 Put 20.630 2.260 2.260 0.000   0 2.260
JHXB38 24/09/2015 Call 21.120 0.095 0.095 0.000   100 0.095
JHXB48 24/09/2015 Put 21.120 2.705 2.705 0.000   0 2.705
JHXBY8 24/09/2015 Call 21.620 0.055 0.055 0.000   0 0.055
JHXBZ8 24/09/2015 Put 21.620 3.180 3.180 0.000   0 3.180
JHXDZ8 24/09/2015 Call 22.110 0.035 0.035 0.000   0 0.035
JHXE18 24/09/2015 Put 22.110 3.660 3.660 0.000   0 3.660
JHXEL8 24/09/2015 Call 22.600 0.020 0.020 0.000   0 0.020
JHXEM8 24/09/2015 Put 22.600 4.140 4.140 0.000   0 4.140
JHXX67 29/10/2015 Call 12.530 6.030 6.030 0.000   0 6.030
JHXX77 29/10/2015 Put 12.530 0.015 0.015 0.000   0 0.015
JHXX47 29/10/2015 Call 12.770 5.790 5.790 0.000   0 5.790
JHXX57 29/10/2015 Put 12.770 0.015 0.015 0.000   0 0.015
JHXWZ7 29/10/2015 Call 13.020 5.545 5.545 0.000   0 5.545
JHXX17 29/10/2015 Put 13.020 0.025 0.025 0.000   0 0.025
JHXWL7 29/10/2015 Call 13.260 5.315 5.315 0.000   0 5.315
JHXWM7 29/10/2015 Put 13.260 0.030 0.030 0.000   0 0.030
JHXWN7 29/10/2015 Call 13.510 5.085 5.085 0.000   0 5.085
JHXWO7 29/10/2015 Put 13.510 0.040 0.040 0.000   0 0.040
JHXW57 29/10/2015 Call 13.760 4.855 4.855 0.000   0 4.855
JHXW67 29/10/2015 Put 13.760 0.050 0.050 0.000   0 0.050
JHXC98 29/10/2015 Call 13.770 4.845 4.845 0.000   0 4.845
JHXCF8 29/10/2015 Put 13.770 0.050 0.050 0.000   0 0.050
JHXWH7 29/10/2015 Call 14.000 4.635 4.635 0.000   22 4.635
JHXWI7 29/10/2015 Put 14.000 0.060 0.060 0.000   0 0.060
JHXWV7 29/10/2015 Call 14.250 4.405 4.405 0.000   0 4.405
JHXWW7 29/10/2015 Put 14.250 0.075 0.075 0.000   0 0.075
JHXCH8 29/10/2015 Call 14.260 4.395 4.395 0.000   0 4.395
JHXCG8 29/10/2015 Put 14.260 0.075 0.075 0.000   0 0.075
JHXWF7 29/10/2015 Call 14.490 4.185 4.185 0.000   10 4.185
JHXWG7 29/10/2015 Put 14.490 0.085 0.085 0.000   0 0.085
JHXWB7 29/10/2015 Call 14.740 3.955 3.955 0.000   0 3.955
JHXWC7 29/10/2015 Put 14.740 0.105 0.105 0.000   0 0.105
JHXCI8 29/10/2015 Call 14.750 3.945 3.945 0.000   0 3.945
JHXCJ8 29/10/2015 Put 14.750 0.105 0.105 0.000   0 0.105
JHXWX7 29/10/2015 Call 15.230 3.510 3.510 0.000   6 3.510
JHXWY7 29/10/2015 Put 15.230 0.140 0.140 0.000   0 0.140
JHXCL8 29/10/2015 Call 15.240 3.500 3.500 0.000   0 3.500
JHXCK8 29/10/2015 Put 15.240 0.145 0.145 0.000   0 0.145
JHXW77 29/10/2015 Call 15.720 3.070 3.070 0.000   3 3.070
JHXW87 29/10/2015 Put 15.720 0.195 0.195 0.000   30 0.195
JHXWP7 29/10/2015 Call 16.210 2.645 2.645 0.000   17 2.645
JHXWQ7 29/10/2015 Put 16.210 0.265 0.265 0.000   0 0.265
JHXW97 29/10/2015 Call 16.700 2.240 2.240 0.000   651 2.240
JHXWA7 29/10/2015 Put 16.700 0.355 0.355 0.000   0 0.355
JHXWT7 29/10/2015 Call 17.190 1.860 1.860 0.000   0 1.860
JHXWU7 29/10/2015 Put 17.190 0.475 0.475 0.000   0 0.475
JHXWJ7 29/10/2015 Call 17.690 1.505 1.505 0.000   25 1.505
JHXWK7 29/10/2015 Put 17.690 0.625 0.625 0.000   0 0.625
JHXWD7 29/10/2015 Call 18.180 1.190 1.190 0.000   108 1.190
JHXWE7 29/10/2015 Put 18.180 0.815 0.815 0.000   0 0.815
JHXWR7 29/10/2015 Call 18.670 0.925 0.925 0.000   30 0.925
JHXWS7 29/10/2015 Put 18.670 1.040 1.040 0.000   0 1.040
JHXY77 29/10/2015 Call 19.160 0.700 0.700 0.000   0 0.700
JHXY87 29/10/2015 Put 19.160 1.310 1.310 0.000   0 1.310
JHXY57 29/10/2015 Call 19.650 0.520 0.520 0.000   0 0.520
JHXY67 29/10/2015 Put 19.650 1.615 1.615 0.000   0 1.615
JHXY97 29/10/2015 Call 20.140 0.380 0.380 0.000   0 0.380
JHXYA7 29/10/2015 Put 20.140 1.960 1.960 0.000   0 1.960
JHXYT7 29/10/2015 Call 20.630 0.270 0.270 0.000   170 0.270
JHXYU7 29/10/2015 Put 20.630 2.340 2.340 0.000   0 2.340
JHXB58 29/10/2015 Call 21.120 0.190 0.190 0.000   98 0.190
JHXB68 29/10/2015 Put 21.120 2.755 2.755 0.000   0 2.755
JHXC18 29/10/2015 Call 21.620 0.130 0.130 0.000   0 0.130
JHXC28 29/10/2015 Put 21.620 3.205 3.205 0.000   0 3.205
JHXE28 29/10/2015 Call 22.110 0.085 0.085 0.000   0 0.085
JHXE38 29/10/2015 Put 22.110 3.670 3.670 0.000   0 3.670
JHXEN8 29/10/2015 Call 22.600 0.060 0.060 0.000   0 0.060
JHXEO8 29/10/2015 Put 22.600 4.145 4.145 0.000   0 4.145
JHXBL8 26/11/2015 Call 13.760 4.900 4.900 0.000   0 4.900
JHXBM8 26/11/2015 Put 13.760 0.090 0.090 0.000   0 0.090
JHXBJ8 26/11/2015 Call 14.000 4.680 4.680 0.000   0 4.680
JHXBK8 26/11/2015 Put 14.000 0.105 0.105 0.000   0 0.105
JHXZ17 26/11/2015 Call 14.250 4.445 4.445 0.000   0 4.445
JHXZ27 26/11/2015 Put 14.250 0.120 0.120 0.000   0 0.120
JHXZ37 26/11/2015 Call 14.490 4.225 4.225 0.000   0 4.225
JHXZ47 26/11/2015 Put 14.490 0.140 0.140 0.000   0 0.140
JHXZ57 26/11/2015 Call 14.740 4.000 4.000 0.000   0 4.000
JHXZ67 26/11/2015 Put 14.740 0.160 0.160 0.000   0 0.160
JHXZ77 26/11/2015 Call 15.230 3.560 3.560 0.000   0 3.560
JHXZ87 26/11/2015 Put 15.230 0.215 0.215 0.000   0 0.215
JHXZ97 26/11/2015 Call 15.720 3.140 3.140 0.000   0 3.140
JHXZA7 26/11/2015 Put 15.720 0.280 0.280 0.000   0 0.280
JHXZB7 26/11/2015 Call 16.210 2.740 2.740 0.000   0 2.740
JHXZC7 26/11/2015 Put 16.210 0.365 0.365 0.000   0 0.365
JHXZD7 26/11/2015 Call 16.700 2.355 2.355 0.000   0 2.355
JHXZE7 26/11/2015 Put 16.700 0.470 0.470 0.000   0 0.470
JHXZF7 26/11/2015 Call 17.190 2.000 2.000 0.000   0 2.000
JHXZG7 26/11/2015 Put 17.190 0.605 0.605 0.000   0 0.605
JHXZH7 26/11/2015 Call 17.690 1.670 1.670 0.000   550 1.670
JHXZI7 26/11/2015 Put 17.690 0.770 0.770 0.000   0 0.770
JHXZJ7 26/11/2015 Call 18.180 1.375 1.375 0.000   100 1.375
JHXZK7 26/11/2015 Put 18.180 0.960 0.960 0.000   20 0.960
JHXZL7 26/11/2015 Call 18.670 1.115 1.115 0.000   0 1.115
JHXZM7 26/11/2015 Put 18.670 1.190 1.190 0.000   0 1.190
JHXZN7 26/11/2015 Call 19.160 0.880 0.880 0.000   0 0.880
JHXZO7 26/11/2015 Put 19.160 1.445 1.445 0.000   0 1.445
JHXZP7 26/11/2015 Call 19.650 0.685 0.685 0.000   0 0.685
JHXZQ7 26/11/2015 Put 19.650 1.740 1.740 0.000   0 1.740
JHXZR7 26/11/2015 Call 20.140 0.520 0.520 0.000   0 0.520
JHXZS7 26/11/2015 Put 20.140 2.070 2.070 0.000   0 2.070
JHXZT7 26/11/2015 Call 20.630 0.385 0.385 0.000   56 0.385
JHXZU7 26/11/2015 Put 20.630 2.435 2.435 0.000   0 2.435
JHXB78 26/11/2015 Call 21.120 0.280 0.280 0.000   0 0.280
JHXB88 26/11/2015 Put 21.120 2.830 2.830 0.000   0 2.830
JHXC38 26/11/2015 Call 21.620 0.200 0.200 0.000   0 0.200
JHXC48 26/11/2015 Put 21.620 3.260 3.260 0.000   0 3.260
JHXE48 26/11/2015 Call 22.110 0.140 0.140 0.000   0 0.140
JHXE58 26/11/2015 Put 22.110 3.700 3.700 0.000   0 3.700
JHXEP8 26/11/2015 Call 22.600 0.095 0.095 0.000   0 0.095
JHXEQ8 26/11/2015 Put 22.600 4.160 4.160 0.000   0 4.160
JHXBI8 17/12/2015 Call 0.010 18.605 18.605 0.000   11,015 18.605
JHXNW7 17/12/2015 Call 9.830 8.715 8.715 0.000   0 8.715
JHXNX7 17/12/2015 Put 9.830 0.002 0.002 0.000   0 0.002
JHXNY7 17/12/2015 Call 10.070 8.475 8.475 0.000   0 8.475
JHXNZ7 17/12/2015 Put 10.070 0.003 0.003 0.000   0 0.003
JHXNU7 17/12/2015 Call 10.320 8.230 8.230 0.000   0 8.230
JHXNV7 17/12/2015 Put 10.320 0.005 0.005 0.000   0 0.005
JHXNS7 17/12/2015 Call 10.560 7.990 7.990 0.000   0 7.990
JHXNT7 17/12/2015 Put 10.560 0.007 0.007 0.000   0 0.007
JHXMH7 17/12/2015 Call 10.810 7.745 7.745 0.000   0 7.745
JHXMI7 17/12/2015 Put 10.810 0.009 0.009 0.000   0 0.009
JHXMP7 17/12/2015 Call 11.050 7.510 7.510 0.000   0 7.510
JHXMQ7 17/12/2015 Put 11.050 0.010 0.010 0.000   0 0.010
JHXN47 17/12/2015 Call 11.300 7.270 7.270 0.000   0 7.270
JHXN57 17/12/2015 Put 11.300 0.015 0.015 0.000   0 0.015
JHXMD7 17/12/2015 Call 11.540 7.040 7.040 0.000   0 7.040
JHXME7 17/12/2015 Put 11.540 0.020 0.020 0.000   0 0.020
JHXMF7 17/12/2015 Call 11.790 6.795 6.795 0.000   0 6.795
JHXMG7 17/12/2015 Put 11.790 0.025 0.025 0.000   0 0.025
JHXUM7 17/12/2015 Call 11.800 6.785 6.785 0.000   103 6.785
JHXUL7 17/12/2015 Put 11.800 0.025 0.025 0.000   0 0.025
JHXMN7 17/12/2015 Call 12.040 6.555 6.555 0.000   0 6.555
JHXMO7 17/12/2015 Put 12.040 0.035 0.035 0.000   0 0.035
JHXUN7 17/12/2015 Call 12.050 6.545 6.545 0.000   0 6.545
JHXUO7 17/12/2015 Put 12.050 0.035 0.035 0.000   0 0.035
JHXN27 17/12/2015 Call 12.280 6.325 6.325 0.000   0 6.325
JHXN37 17/12/2015 Put 12.280 0.040 0.040 0.000   0 0.040
JHXMB7 17/12/2015 Call 12.530 6.085 6.085 0.000   0 6.085
JHXMC7 17/12/2015 Put 12.530 0.050 0.050 0.000   0 0.050
JHXML7 17/12/2015 Call 12.770 5.850 5.850 0.000   0 5.850
JHXMM7 17/12/2015 Put 12.770 0.065 0.065 0.000   0 0.065
JHXMV7 17/12/2015 Call 13.020 5.615 5.615 0.000   0 5.615
JHXMW7 17/12/2015 Put 13.020 0.075 0.075 0.000   0 0.075
JHXMT7 17/12/2015 Call 13.260 5.385 5.385 0.000   0 5.385
JHXMU7 17/12/2015 Put 13.260 0.090 0.090 0.000   0 0.090
JHXMZ7 17/12/2015 Call 13.510 5.150 5.150 0.000   0 5.150
JHXN17 17/12/2015 Put 13.510 0.100 0.100 0.000   0 0.100
JHXMJ7 17/12/2015 Call 13.760 4.915 4.915 0.000   0 4.915
JHXMK7 17/12/2015 Put 13.760 0.115 0.115 0.000   0 0.115
JHXMX7 17/12/2015 Call 14.000 4.690 4.690 0.000   0 4.690
JHXMY7 17/12/2015 Put 14.000 0.135 0.135 0.000   0 0.135
JHXMR7 17/12/2015 Call 14.250 4.465 4.465 0.000   0 4.465
JHXMS7 17/12/2015 Put 14.250 0.155 0.155 0.000   0 0.155
JHXN67 17/12/2015 Call 14.490 4.245 4.245 0.000   0 4.245
JHXN77 17/12/2015 Put 14.490 0.175 0.175 0.000   0 0.175
JHXNQ7 17/12/2015 Call 14.740 4.020 4.020 0.000   70 4.020
JHXNR7 17/12/2015 Put 14.740 0.205 0.205 0.000   0 0.205
JHXQO7 17/12/2015 Call 15.230 3.585 3.585 0.000   0 3.585
JHXQP7 17/12/2015 Put 15.230 0.265 0.265 0.000   0 0.265
JHXR17 17/12/2015 Call 15.720 3.170 3.170 0.000   0 3.170
JHXR27 17/12/2015 Put 15.720 0.345 0.345 0.000   0 0.345
JHXRI7 17/12/2015 Call 16.210 2.775 2.775 0.000   0 2.775
JHXRJ7 17/12/2015 Put 16.210 0.445 0.445 0.000   0 0.445
JHXRU7 17/12/2015 Call 16.700 2.395 2.395 0.000   100 2.395
JHXRV7 17/12/2015 Put 16.700 0.565 0.565 0.000   0 0.565
JHXS97 17/12/2015 Call 17.190 2.040 2.040 0.000   64 2.040
JHXSA7 17/12/2015 Put 17.190 0.705 0.705 0.000   0 0.705
JHXSN7 17/12/2015 Call 17.690 1.715 1.715 0.000   97 1.715
JHXSO7 17/12/2015 Put 17.690 0.885 0.885 0.000   73 0.885
JHXTW7 17/12/2015 Call 18.180 1.425 1.425 0.000   0 1.425
JHXTX7 17/12/2015 Put 18.180 1.090 1.090 0.000   8 1.090
JHXUF7 17/12/2015 Call 18.670 1.160 1.160 0.255 600 600 1.160
JHXUG7 17/12/2015 Put 18.670 1.325 1.325 0.000   100 1.325
JHXW17 17/12/2015 Call 19.160 0.925 0.925 0.000   155 0.925
JHXW27 17/12/2015 Put 19.160 1.590 1.590 0.000   0 1.590
JHXYB7 17/12/2015 Call 19.650 0.725 0.725 0.000   0 0.725
JHXYC7 17/12/2015 Put 19.650 1.895 1.895 0.000   0 1.895
JHXYD7 17/12/2015 Call 20.140 0.560 0.560 0.000   59 0.560
JHXYE7 17/12/2015 Put 20.140 2.225 2.225 0.000   0 2.225
JHXYV7 17/12/2015 Call 20.630 0.425 0.425 0.000   269 0.425
JHXYW7 17/12/2015 Put 20.630 2.580 2.580 0.000   0 2.580
JHXB98 17/12/2015 Call 21.120 0.320 0.320 0.000   228 0.320
JHXBF8 17/12/2015 Put 21.120 2.960 2.960 0.000   0 2.960
JHXC58 17/12/2015 Call 21.620 0.235 0.235 0.000   265 0.235
JHXC68 17/12/2015 Put 21.620 3.375 3.375 0.000   0 3.375
JHXE68 17/12/2015 Call 22.110 0.170 0.170 0.160 74 74 0.170
JHXE78 17/12/2015 Put 22.110 3.795 3.795 0.000   0 3.795
JHXER8 17/12/2015 Call 22.600 0.110 0.110 0.000   148 0.110
JHXES8 17/12/2015 Put 22.600 4.220 4.220 0.000   0 4.220
JHXX87 23/03/2016 Call 12.530 6.135 6.135 0.000   0 6.135
JHXX97 23/03/2016 Put 12.530 0.135 0.135 0.000   0 0.135
JHXXA7 23/03/2016 Call 12.770 5.910 5.910 0.000   0 5.910
JHXXB7 23/03/2016 Put 12.770 0.160 0.160 0.000   0 0.160
JHXVK7 23/03/2016 Call 13.020 5.680 5.680 0.000   0 5.680
JHXVL7 23/03/2016 Put 13.020 0.180 0.180 0.000   0 0.180
JHXVE7 23/03/2016 Call 13.260 5.465 5.465 0.000   0 5.465
JHXVF7 23/03/2016 Put 13.260 0.195 0.195 0.000   0 0.195
JHXUV7 23/03/2016 Call 13.510 5.235 5.235 0.000   0 5.235
JHXUW7 23/03/2016 Put 13.510 0.220 0.220 0.000   0 0.220
JHXVG7 23/03/2016 Call 13.760 5.015 5.015 0.000   0 5.015
JHXVH7 23/03/2016 Put 13.760 0.245 0.245 0.000   0 0.245
JHXVC7 23/03/2016 Call 14.000 4.800 4.800 0.000   0 4.800
JHXVD7 23/03/2016 Put 14.000 0.275 0.275 0.000   0 0.275
JHXV67 23/03/2016 Call 14.250 4.580 4.580 0.000   0 4.580
JHXV77 23/03/2016 Put 14.250 0.300 0.300 0.000   0 0.300
JHXUP7 23/03/2016 Call 14.490 4.375 4.375 0.000   0 4.375
JHXUQ7 23/03/2016 Put 14.490 0.340 0.340 0.000   0 0.340
JHXVI7 23/03/2016 Call 14.740 4.165 4.165 0.000   0 4.165
JHXVJ7 23/03/2016 Put 14.740 0.380 0.380 0.000   0 0.380
JHXV47 23/03/2016 Call 15.230 3.760 3.760 0.000   395 3.760
JHXV57 23/03/2016 Put 15.230 0.465 0.465 0.000   0 0.465
JHXUX7 23/03/2016 Call 15.720 3.380 3.380 0.000   0 3.380
JHXUY7 23/03/2016 Put 15.720 0.570 0.570 0.000   0 0.570
JHXV27 23/03/2016 Call 16.210 3.015 3.015 0.000   0 3.015
JHXV37 23/03/2016 Put 16.210 0.695 0.695 0.000   0 0.695
JHXUZ7 23/03/2016 Call 16.700 2.665 2.665 0.000   0 2.665
JHXV17 23/03/2016 Put 16.700 0.835 0.835 0.000   0 0.835
JHXUR7 23/03/2016 Call 17.190 2.350 2.350 0.000   0 2.350
JHXUS7 23/03/2016 Put 17.190 1.005 1.005 0.000   0 1.005
JHXVA7 23/03/2016 Call 17.690 2.040 2.040 0.000   0 2.040
JHXVB7 23/03/2016 Put 17.690 1.195 1.195 0.000   100 1.195
JHXUT7 23/03/2016 Call 18.180 1.765 1.765 0.000   0 1.765
JHXUU7 23/03/2016 Put 18.180 1.410 1.410 0.000   0 1.410
JHXV87 23/03/2016 Call 18.670 1.520 1.520 0.000   0 1.520
JHXV97 23/03/2016 Put 18.670 1.650 1.650 0.000   0 1.650
JHXW37 23/03/2016 Call 19.160 1.285 1.285 0.000   0 1.285
JHXW47 23/03/2016 Put 19.160 1.905 1.905 0.000   0 1.905
JHXYF7 23/03/2016 Call 19.650 1.085 1.085 0.000   0 1.085
JHXYG7 23/03/2016 Put 19.650 2.200 2.200 0.000   0 2.200
JHXYH7 23/03/2016 Call 20.140 0.905 0.905 0.000   0 0.905
JHXYI7 23/03/2016 Put 20.140 2.510 2.510 0.000   0 2.510
JHXYX7 23/03/2016 Call 20.630 0.745 0.745 0.000   0 0.745
JHXYZ7 23/03/2016 Put 20.630 2.840 2.840 0.000   0 2.840
JHXBG8 23/03/2016 Call 21.120 0.615 0.615 0.000   0 0.615
JHXBH8 23/03/2016 Put 21.120 3.195 3.195 0.000   0 3.195
JHXC78 23/03/2016 Call 21.620 0.505 0.505 0.000   0 0.505
JHXC88 23/03/2016 Put 21.620 3.575 3.575 0.000   0 3.575
JHXE88 23/03/2016 Call 22.110 0.425 0.425 0.395 50 50 0.425
JHXE98 23/03/2016 Put 22.110 3.970 3.970 0.000   0 3.970
JHXET8 23/03/2016 Call 22.600 0.355 0.355 0.335 58 58 0.355
JHXEU8 23/03/2016 Put 22.600 4.365 4.365 0.000   0 4.365
JHXD58 23/06/2016 Call 14.500 4.430 4.430 0.000   0 4.430
JHXD68 23/06/2016 Put 14.500 0.460 0.460 0.000   0 0.460
JHXD78 23/06/2016 Call 14.750 4.235 4.235 0.000   0 4.235
JHXD88 23/06/2016 Put 14.750 0.525 0.525 0.000   0 0.525
JHXCO8 23/06/2016 Call 15.000 4.045 4.045 0.000   0 4.045
JHXCP8 23/06/2016 Put 15.000 0.590 0.590 0.000   0 0.590
JHXCW8 23/06/2016 Call 15.500 3.675 3.675 0.000   0 3.675
JHXCX8 23/06/2016 Put 15.500 0.740 0.740 0.000   0 0.740
JHXDN8 23/06/2016 Call 16.000 3.325 3.325 0.000   0 3.325
JHXDO8 23/06/2016 Put 16.000 0.900 0.900 0.000   0 0.900
JHXCY8 23/06/2016 Call 16.500 3.005 3.005 0.000   0 3.005
JHXCZ8 23/06/2016 Put 16.500 1.095 1.095 0.000   0 1.095
JHXDP8 23/06/2016 Call 17.000 2.695 2.695 0.000   0 2.695
JHXDQ8 23/06/2016 Put 17.000 1.300 1.300 0.000   0 1.300
JHXDL8 23/06/2016 Call 17.500 2.415 2.415 0.000   0 2.415
JHXDM8 23/06/2016 Put 17.500 1.535 1.535 0.000   0 1.535
JHXCU8 23/06/2016 Call 18.000 2.160 2.160 0.000   0 2.160
JHXCV8 23/06/2016 Put 18.000 1.785 1.785 0.000   0 1.785
JHXD98 23/06/2016 Call 18.500 1.920 1.920 0.000   0 1.920
JHXDK8 23/06/2016 Put 18.500 2.060 2.060 0.000   0 2.060
JHXCS8 23/06/2016 Call 19.000 1.705 1.705 0.000   0 1.705
JHXCT8 23/06/2016 Put 19.000 2.350 2.350 0.000   0 2.350
JHXD38 23/06/2016 Call 19.500 1.505 1.505 0.000   0 1.505
JHXD48 23/06/2016 Put 19.500 2.665 2.665 0.000   0 2.665
JHXCQ8 23/06/2016 Call 20.000 1.325 1.325 0.000   0 1.325
JHXCR8 23/06/2016 Put 20.000 2.990 2.990 0.000   0 2.990
JHXD18 23/06/2016 Call 20.500 1.170 1.170 0.000   0 1.170
JHXD28 23/06/2016 Put 20.500 3.340 3.340 0.000   0 3.340
JHXCM8 23/06/2016 Call 21.000 1.025 1.025 0.000   0 1.025
JHXCN8 23/06/2016 Put 21.000 3.690 3.690 0.000   0 3.690
JHXDR8 23/06/2016 Call 21.500 0.895 0.895 0.000   0 0.895
JHXDS8 23/06/2016 Put 21.500 4.070 4.070 0.000   0 4.070
JHXDT8 23/06/2016 Call 22.000 0.780 0.780 0.000   0 0.780
JHXDU8 23/06/2016 Put 22.000 4.450 4.450 0.000   0 4.450
JHXEF8 23/06/2016 Call 22.500 0.680 0.680 0.000   0 0.680
JHXEG8 23/06/2016 Put 22.500 4.855 4.855 0.000   0 4.855
JHXKM9 22/12/2016 Call 13.730 5.105 5.105 0.000   1 5.105
JHXKN9 22/12/2016 Put 13.730 0.510 0.510 0.000   0 0.510

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.