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 12.200 Down -0.290 12.170 12.300 12.460 12.520 12.170 1,934,472 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXIP7 27/11/2014 Call 9.600 2.605 2.605 0.000   0 2.605
JHXIQ7 27/11/2014 Put 9.600 0.001 0.001 0.000   0 0.001
JHXIR7 27/11/2014 Call 9.850 2.355 2.355 0.000   0 2.355
JHXIS7 27/11/2014 Put 9.850 0.003 0.003 0.000   0 0.003
JHXGZ7 27/11/2014 Call 10.090 2.115 2.115 0.000   0 2.115
JHXI17 27/11/2014 Put 10.090 0.006 0.006 0.000   0 0.006
JHXF77 27/11/2014 Call 10.340 1.865 1.865 0.000   0 1.865
JHXF87 27/11/2014 Put 10.340 0.010 0.010 0.000   20 0.010
JHXES7 27/11/2014 Call 10.590 1.615 1.615 0.000   0 1.615
JHXET7 27/11/2014 Put 10.590 0.020 0.020 0.000   0 0.020
JHXEI7 27/11/2014 Call 10.830 1.375 1.375 0.000   0 1.375
JHXEJ7 27/11/2014 Put 10.830 0.025 0.025 0.000   70 0.025
JHXCR7 27/11/2014 Call 11.080 1.125 1.125 0.000   0 1.125
JHXCS7 27/11/2014 Put 11.080 0.030 0.030 0.000   70 0.030
JHXC27 27/11/2014 Call 11.320 0.890 0.890 0.000   0 0.890
JHXC37 27/11/2014 Put 11.320 0.040 0.040 0.000   90 0.040
JHXZV9 27/11/2014 Call 11.570 0.650 0.650 0.000   332 0.650
JHXZW9 27/11/2014 Put 11.570 0.055 0.055 0.000   1,120 0.055
JHXZP9 27/11/2014 Call 11.820 0.430 0.430 0.000   85 0.430
JHXZQ9 27/11/2014 Put 11.820 0.085 0.085 0.040 110 170 0.085
JHXYI9 27/11/2014 Call 12.060 0.250 0.250 0.000   106 0.250
JHXYJ9 27/11/2014 Put 12.060 0.140 0.140 0.000   1,859 0.140
JHXYG9 27/11/2014 Call 12.310 0.120 0.120 0.160 100 1,215 0.120
JHXYH9 27/11/2014 Put 12.310 0.245 0.245 0.000   1,104 0.245
JHXY29 27/11/2014 Call 12.560 0.045 0.045 0.000   855 0.045
JHXY39 27/11/2014 Put 12.560 0.405 0.405 0.000   1,118 0.405
JHXXW9 27/11/2014 Call 12.800 0.015 0.015 0.000   2,136 0.015
JHXXY9 27/11/2014 Put 12.800 0.610 0.610 0.000   30 0.610
JHXXO9 27/11/2014 Call 13.050 0.003 0.003 0.000   220 0.003
JHXXP9 27/11/2014 Put 13.050 0.850 0.850 0.000   695 0.850
JHXYA9 27/11/2014 Call 13.290 0.001 0.001 0.000   33 0.001
JHXYB9 27/11/2014 Put 13.290 1.090 1.090 0.000   570 1.090
JHXJJ7 27/11/2014 Call 13.300 0.001 0.001 0.000   0 0.001
JHXJI7 27/11/2014 Put 13.300 1.095 1.095 0.000   96 1.095
JHXXQ9 27/11/2014 Call 13.540 0.000 0.000 0.000   0 0.000
JHXXR9 27/11/2014 Put 13.540 1.340 1.340 0.000   300 1.340
JHXXZ9 27/11/2014 Call 13.790 0.000 0.000 0.000   100 0.000
JHXY19 27/11/2014 Put 13.790 1.590 1.590 0.000   3 1.590
JHXXM9 27/11/2014 Call 14.030 0.000 0.000 0.000   100 0.000
JHXXN9 27/11/2014 Put 14.030 1.830 1.830 0.000   150 1.830
JHXY89 27/11/2014 Call 14.280 0.000 0.000 0.000   36 0.000
JHXY99 27/11/2014 Put 14.280 2.080 2.080 0.000   250 2.080
JHXY69 27/11/2014 Call 14.520 0.000 0.000 0.000   6 0.000
JHXY79 27/11/2014 Put 14.520 2.320 2.320 0.000   300 2.320
JHXXU9 27/11/2014 Call 14.770 0.000 0.000 0.000   0 0.000
JHXXV9 27/11/2014 Put 14.770 2.570 2.570 0.000   0 2.570
JHXYE9 27/11/2014 Call 15.260 0.000 0.000 0.000   0 0.000
JHXYF9 27/11/2014 Put 15.260 3.060 3.060 0.000   0 3.060
JHXXS9 27/11/2014 Call 15.760 0.000 0.000 0.000   52 0.000
JHXXT9 27/11/2014 Put 15.760 3.560 3.560 0.000   0 3.560
JHXYC9 27/11/2014 Call 16.250 0.000 0.000 0.000   0 0.000
JHXYD9 27/11/2014 Put 16.250 4.050 4.050 0.000   0 4.050
JHXXK9 27/11/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXXL9 27/11/2014 Put 16.740 4.540 4.540 0.000   0 4.540
JHXY49 27/11/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXY59 27/11/2014 Put 17.230 5.030 5.030 0.000   0 5.030
JHXUH9 18/12/2014 Call 0.010 12.215 12.215 0.000   10,464 12.215
JHXJ67 18/12/2014 Call 9.600 2.620 2.620 0.000   0 2.620
JHXJ77 18/12/2014 Put 9.600 0.020 0.020 0.000   0 0.020
JHXIT7 18/12/2014 Call 9.840 2.385 2.385 0.000   0 2.385
JHXIU7 18/12/2014 Put 9.840 0.030 0.030 0.000   0 0.030
JHXI47 18/12/2014 Call 10.070 2.165 2.165 0.000   0 2.165
JHXI57 18/12/2014 Put 10.070 0.035 0.035 0.000   100 0.035
JHXE68 18/12/2014 Call 10.300 1.940 1.940 0.000   0 1.940
JHXE78 18/12/2014 Put 10.300 0.035 0.035 0.000   30 0.035
JHXF97 18/12/2014 Call 10.540 1.705 1.705 0.000   0 1.705
JHXFF7 18/12/2014 Put 10.540 0.040 0.040 0.000   0 0.040
JHXGZ8 18/12/2014 Call 10.770 1.485 1.485 0.000   0 1.485
JHXI18 18/12/2014 Put 10.770 0.045 0.045 0.000   0 0.045
JHXKC9 18/12/2014 Call 11.010 1.260 1.260 0.000   0 1.260
JHXKD9 18/12/2014 Put 11.010 0.060 0.060 0.000   0 0.060
JHXNR8 18/12/2014 Call 11.240 1.050 1.050 0.000   100 1.050
JHXNS8 18/12/2014 Put 11.240 0.075 0.075 0.000   434 0.075
JHXK69 18/12/2014 Call 11.480 0.845 0.845 0.000   0 0.845
JHXK79 18/12/2014 Put 11.480 0.110 0.110 0.000   266 0.110
JHXRO8 18/12/2014 Call 11.710 0.660 0.660 0.000   0 0.660
JHXRP8 18/12/2014 Put 11.710 0.160 0.160 0.000   0 0.160
JHXKE9 18/12/2014 Call 11.940 0.495 0.495 0.000   502 0.495
JHXKF9 18/12/2014 Put 11.940 0.230 0.230 0.000   503 0.230
JHXV68 18/12/2014 Call 12.180 0.345 0.345 0.000   97 0.345
JHXV78 18/12/2014 Put 12.180 0.330 0.330 0.000   15 0.330
JHXK89 18/12/2014 Call 12.420 0.225 0.225 0.000   100 0.225
JHXK99 18/12/2014 Put 12.420 0.455 0.455 0.000   120 0.455
JHXF69 18/12/2014 Call 12.640 0.145 0.145 0.215 25 447 0.145
JHXF79 18/12/2014 Put 12.640 0.595 0.595 0.000   25 0.595
JHXKG9 18/12/2014 Call 12.870 0.090 0.090 0.000   388 0.090
JHXKH9 18/12/2014 Put 12.870 0.760 0.760 0.000   95 0.760
JHXF89 18/12/2014 Call 13.120 0.050 0.050 0.000   555 0.050
JHXF99 18/12/2014 Put 13.120 0.965 0.965 0.000   117 0.965
JHXKA9 18/12/2014 Call 13.340 0.030 0.030 0.000   39 0.030
JHXKB9 18/12/2014 Put 13.340 1.160 1.160 0.000   0 1.160
JHXF49 18/12/2014 Call 13.580 0.015 0.015 0.000   84 0.015
JHXF59 18/12/2014 Put 13.580 1.385 1.385 0.000   100 1.385
JHXL19 18/12/2014 Call 13.820 0.009 0.009 0.000   1,500 0.009
JHXL29 18/12/2014 Put 13.820 1.620 1.620 0.000   32 1.620
JHXJF9 18/12/2014 Call 14.050 0.004 0.004 0.000   331 0.004
JHXJG9 18/12/2014 Put 14.050 1.850 1.850 0.000   50 1.850
JHXMH9 18/12/2014 Call 14.520 0.001 0.001 0.000   30 0.001
JHXMI9 18/12/2014 Put 14.520 2.320 2.320 0.000   0 2.320
JHXN49 18/12/2014 Call 14.990 0.000 0.000 0.000   21 0.000
JHXN59 18/12/2014 Put 14.990 2.790 2.790 0.000   0 2.790
JHXC87 18/12/2014 Call 15.010 0.000 0.000 0.000   0 0.000
JHXC97 18/12/2014 Put 15.010 2.785 2.785 0.000   80 2.785
JHXN69 18/12/2014 Call 15.460 0.000 0.000 0.000   175 0.000
JHXN79 18/12/2014 Put 15.460 3.260 3.260 0.000   50 3.260
JHXQK9 18/12/2014 Call 15.920 0.000 0.000 0.000   46 0.000
JHXQL9 18/12/2014 Put 15.920 3.720 3.720 0.000   50 3.720
JHXTE9 18/12/2014 Call 16.400 0.000 0.000 0.000   30 0.000
JHXTF9 18/12/2014 Put 16.400 4.200 4.200 0.000   0 4.200
JHXTG9 18/12/2014 Call 16.870 0.000 0.000 0.000   244 0.000
JHXTH9 18/12/2014 Put 16.870 4.670 4.670 0.000   0 4.670
JHXTI9 18/12/2014 Call 17.330 0.000 0.000 0.000   69 0.000
JHXTJ9 18/12/2014 Put 17.330 5.130 5.130 0.000   0 5.130
JHXU79 18/12/2014 Call 17.800 0.000 0.000 0.000   106 0.000
JHXU89 18/12/2014 Put 17.800 5.600 5.600 0.000   0 5.600
JHXJ87 29/01/2015 Call 9.500 2.725 2.725 0.000   0 2.725
JHXJ97 29/01/2015 Put 9.500 0.040 0.040 0.000   0 0.040
JHXIV7 29/01/2015 Call 9.750 2.480 2.480 0.000   0 2.480
JHXIW7 29/01/2015 Put 9.750 0.045 0.045 0.000   0 0.045
JHXI67 29/01/2015 Call 10.000 2.240 2.240 0.000   0 2.240
JHXI77 29/01/2015 Put 10.000 0.050 0.050 0.000   0 0.050
JHXFG7 29/01/2015 Call 10.250 2.000 2.000 0.000   0 2.000
JHXFH7 29/01/2015 Put 10.250 0.065 0.065 0.000   0 0.065
JHXEU7 29/01/2015 Call 10.500 1.760 1.760 0.000   0 1.760
JHXEV7 29/01/2015 Put 10.500 0.085 0.085 0.000   0 0.085
JHXEK7 29/01/2015 Call 10.750 1.530 1.530 0.000   0 1.530
JHXEL7 29/01/2015 Put 10.750 0.110 0.110 0.000   0 0.110
JHXCX7 29/01/2015 Call 11.000 1.310 1.310 0.000   10 1.310
JHXCY7 29/01/2015 Put 11.000 0.150 0.150 0.000   31 0.150
JHXC47 29/01/2015 Call 11.250 1.105 1.105 0.000   0 1.105
JHXC57 29/01/2015 Put 11.250 0.200 0.200 0.000   33 0.200
JHXBT7 29/01/2015 Call 11.500 0.915 0.915 0.000   0 0.915
JHXBU7 29/01/2015 Put 11.500 0.260 0.260 0.000   0 0.260
JHXBI7 29/01/2015 Call 11.750 0.740 0.740 0.000   0 0.740
JHXBJ7 29/01/2015 Put 11.750 0.340 0.340 0.000   0 0.340
JHXB57 29/01/2015 Call 12.000 0.585 0.585 0.000   1,670 0.585
JHXB67 29/01/2015 Put 12.000 0.435 0.435 0.000   0 0.435
JHXB97 29/01/2015 Call 12.250 0.445 0.445 0.000   36 0.445
JHXBF7 29/01/2015 Put 12.250 0.555 0.555 0.000   0 0.555
JHXBP7 29/01/2015 Call 12.500 0.335 0.335 0.000   25 0.335
JHXBQ7 29/01/2015 Put 12.500 0.690 0.690 0.000   0 0.690
JHXBK7 29/01/2015 Call 12.750 0.240 0.240 0.000   250 0.240
JHXBL7 29/01/2015 Put 12.750 0.850 0.850 0.000   0 0.850
JHXB37 29/01/2015 Call 13.000 0.170 0.170 0.000   0 0.170
JHXB47 29/01/2015 Put 13.000 1.025 1.025 0.000   0 1.025
JHXBG7 29/01/2015 Call 13.250 0.115 0.115 0.000   530 0.115
JHXBH7 29/01/2015 Put 13.250 1.220 1.220 0.000   0 1.220
JHXBV7 29/01/2015 Call 13.500 0.080 0.080 0.000   0 0.080
JHXBW7 29/01/2015 Put 13.500 1.425 1.425 0.000   0 1.425
JHXB77 29/01/2015 Call 13.750 0.055 0.055 0.000   351 0.055
JHXB87 29/01/2015 Put 13.750 1.645 1.645 0.000   0 1.645
JHXBX7 29/01/2015 Call 14.000 0.040 0.040 0.000   0 0.040
JHXBY7 29/01/2015 Put 14.000 1.875 1.875 0.000   0 1.875
JHXBR7 29/01/2015 Call 14.250 0.030 0.030 0.000   200 0.030
JHXBS7 29/01/2015 Put 14.250 2.115 2.115 0.000   0 2.115
JHXBM7 29/01/2015 Call 14.500 0.020 0.020 0.000   0 0.020
JHXBO7 29/01/2015 Put 14.500 2.360 2.360 0.000   0 2.360
JHXB17 29/01/2015 Call 14.750 0.020 0.020 0.000   0 0.020
JHXB27 29/01/2015 Put 14.750 2.610 2.610 0.000   0 2.610
JHXBZ7 29/01/2015 Call 15.000 0.015 0.015 0.000   0 0.015
JHXC17 29/01/2015 Put 15.000 2.860 2.860 0.000   0 2.860
JHXCF7 29/01/2015 Call 15.500 0.008 0.008 0.000   0 0.008
JHXCG7 29/01/2015 Put 15.500 3.360 3.360 0.000   0 3.360
JHXCH7 29/01/2015 Call 16.000 0.004 0.004 0.000   0 0.004
JHXCI7 29/01/2015 Put 16.000 3.860 3.860 0.000   0 3.860
JHXCJ7 29/01/2015 Call 16.500 0.002 0.002 0.000   62 0.002
JHXCK7 29/01/2015 Put 16.500 4.360 4.360 0.000   0 4.360
JHXJA7 26/02/2015 Call 9.500 2.745 2.745 0.000   0 2.745
JHXJB7 26/02/2015 Put 9.500 0.045 0.045 0.000   70 0.045
JHXIX7 26/02/2015 Call 9.750 2.505 2.505 0.000   0 2.505
JHXIY7 26/02/2015 Put 9.750 0.055 0.055 0.000   0 0.055
JHXI87 26/02/2015 Call 10.000 2.270 2.270 0.000   0 2.270
JHXI97 26/02/2015 Put 10.000 0.075 0.075 0.000   0 0.075
JHXFI7 26/02/2015 Call 10.250 2.040 2.040 0.000   0 2.040
JHXFJ7 26/02/2015 Put 10.250 0.100 0.100 0.000   70 0.100
JHXEW7 26/02/2015 Call 10.500 1.815 1.815 0.000   0 1.815
JHXEX7 26/02/2015 Put 10.500 0.130 0.130 0.000   70 0.130
JHXEM7 26/02/2015 Call 10.750 1.600 1.600 0.000   0 1.600
JHXEN7 26/02/2015 Put 10.750 0.170 0.170 0.000   100 0.170
JHXD47 26/02/2015 Call 11.000 1.395 1.395 0.000   0 1.395
JHXD57 26/02/2015 Put 11.000 0.215 0.215 0.000   0 0.215
JHXDQ7 26/02/2015 Call 11.250 1.205 1.205 0.000   0 1.205
JHXDR7 26/02/2015 Put 11.250 0.275 0.275 0.000   0 0.275
JHXDW7 26/02/2015 Call 11.500 1.020 1.020 0.000   0 1.020
JHXDX7 26/02/2015 Put 11.500 0.340 0.340 0.000   24 0.340
JHXE57 26/02/2015 Call 11.750 0.855 0.855 0.000   0 0.855
JHXE67 26/02/2015 Put 11.750 0.425 0.425 0.000   110 0.425
JHXD27 26/02/2015 Call 12.000 0.705 0.705 0.000   0 0.705
JHXD37 26/02/2015 Put 12.000 0.525 0.525 0.000   15 0.525
JHXDO7 26/02/2015 Call 12.250 0.570 0.570 0.000   80 0.570
JHXDP7 26/02/2015 Put 12.250 0.645 0.645 0.000   1 0.645
JHXDY7 26/02/2015 Call 12.500 0.450 0.450 0.000   0 0.450
JHXDZ7 26/02/2015 Put 12.500 0.780 0.780 0.000   0 0.780
JHXKN7 26/02/2015 Call 12.510 0.445 0.445 0.000   0 0.445
JHXKM7 26/02/2015 Put 12.510 0.775 0.775 0.000   0 0.775
JHXD67 26/02/2015 Call 12.750 0.350 0.350 0.000   0 0.350
JHXD77 26/02/2015 Put 12.750 0.930 0.930 0.000   78 0.930
JHXDM7 26/02/2015 Call 13.000 0.265 0.265 0.000   1,200 0.265
JHXDN7 26/02/2015 Put 13.000 1.100 1.100 0.000   64 1.100
JHXDS7 26/02/2015 Call 13.250 0.200 0.200 0.000   250 0.200
JHXDT7 26/02/2015 Put 13.250 1.280 1.280 0.000   0 1.280
JHXE17 26/02/2015 Call 13.500 0.145 0.145 0.000   0 0.145
JHXE27 26/02/2015 Put 13.500 1.475 1.475 0.000   0 1.475
JHXD87 26/02/2015 Call 13.750 0.110 0.110 0.000   0 0.110
JHXD97 26/02/2015 Put 13.750 1.685 1.685 0.000   0 1.685
JHXDK7 26/02/2015 Call 14.000 0.080 0.080 0.000   0 0.080
JHXDL7 26/02/2015 Put 14.000 1.905 1.905 0.000   0 1.905
JHXDU7 26/02/2015 Call 14.250 0.055 0.055 0.000   0 0.055
JHXDV7 26/02/2015 Put 14.250 2.135 2.135 0.000   0 2.135
JHXE37 26/02/2015 Call 14.500 0.040 0.040 0.000   0 0.040
JHXE47 26/02/2015 Put 14.500 2.375 2.375 0.000   0 2.375
JHXE97 26/02/2015 Call 14.750 0.030 0.030 0.000   0 0.030
JHXEF7 26/02/2015 Put 14.750 2.615 2.615 0.000   0 2.615
JHXJC7 26/03/2015 Call 9.600 2.650 2.650 0.000   0 2.650
JHXJD7 26/03/2015 Put 9.600 0.080 0.080 0.000   31 0.080
JHXIZ7 26/03/2015 Call 9.840 2.440 2.440 0.000   0 2.440
JHXJ17 26/03/2015 Put 9.840 0.095 0.095 0.000   0 0.095
JHXIF7 26/03/2015 Call 10.070 2.240 2.240 0.000   0 2.240
JHXIG7 26/03/2015 Put 10.070 0.120 0.120 0.000   0 0.120
JHXFM7 26/03/2015 Call 10.300 2.040 2.040 0.000   0 2.040
JHXFN7 26/03/2015 Put 10.300 0.150 0.150 0.000   0 0.150
JHXFK7 26/03/2015 Call 10.540 1.840 1.840 0.000   0 1.840
JHXFL7 26/03/2015 Put 10.540 0.185 0.185 0.000   0 0.185
JHXSB8 26/03/2015 Call 10.770 1.650 1.650 0.000   0 1.650
JHXSC8 26/03/2015 Put 10.770 0.230 0.230 0.000   0 0.230
JHXE77 26/03/2015 Call 11.010 1.465 1.465 0.000   0 1.465
JHXE87 26/03/2015 Put 11.010 0.280 0.280 0.000   0 0.280
JHXSJ8 26/03/2015 Call 11.240 1.295 1.295 0.000   0 1.295
JHXSK8 26/03/2015 Put 11.240 0.340 0.340 0.000   0 0.340
JHXV39 26/03/2015 Call 11.480 1.125 1.125 0.000   0 1.125
JHXV49 26/03/2015 Put 11.480 0.410 0.410 0.000   2 0.410
JHXU58 26/03/2015 Call 11.710 0.980 0.980 0.000   0 0.980
JHXU68 26/03/2015 Put 11.710 0.490 0.490 0.000   0 0.490
JHXUY9 26/03/2015 Call 11.940 0.845 0.845 0.000   0 0.845
JHXUZ9 26/03/2015 Put 11.940 0.585 0.585 0.000   0 0.585
JHXV88 26/03/2015 Call 12.180 0.715 0.715 0.000   97 0.715
JHXV98 26/03/2015 Put 12.180 0.695 0.695 0.000   0 0.695
JHXUI9 26/03/2015 Call 12.420 0.595 0.595 0.000   70 0.595
JHXUJ9 26/03/2015 Put 12.420 0.815 0.815 0.000   4,795 0.815
JHXFH9 26/03/2015 Call 12.640 0.505 0.505 0.000   0 0.505
JHXFI9 26/03/2015 Put 12.640 0.945 0.945 0.000   0 0.945
JHXUQ9 26/03/2015 Call 12.870 0.415 0.415 0.000   10 0.415
JHXUR9 26/03/2015 Put 12.870 1.085 1.085 0.000   0 1.085
JHXFF9 26/03/2015 Call 13.120 0.335 0.335 0.000   1,550 0.335
JHXFG9 26/03/2015 Put 13.120 1.260 1.260 0.000   0 1.260
JHXUU9 26/03/2015 Call 13.340 0.275 0.275 0.000   300 0.275
JHXUV9 26/03/2015 Put 13.340 1.420 1.420 0.000   0 1.420
JHXFJ9 26/03/2015 Call 13.580 0.220 0.220 0.000   5,286 0.220
JHXFK9 26/03/2015 Put 13.580 1.610 1.610 0.000   0 1.610
JHXUM9 26/03/2015 Call 13.820 0.175 0.175 0.000   200 0.175
JHXUN9 26/03/2015 Put 13.820 1.815 1.815 0.000   0 1.815
JHXJH9 26/03/2015 Call 14.050 0.140 0.140 0.000   447 0.140
JHXJI9 26/03/2015 Put 14.050 2.015 2.015 0.000   0 2.015
JHXUK9 26/03/2015 Call 14.520 0.085 0.085 0.000   320 0.085
JHXUL9 26/03/2015 Put 14.520 2.445 2.445 0.000   0 2.445
JHXLP9 26/03/2015 Call 14.990 0.055 0.055 0.000   0 0.055
JHXLQ9 26/03/2015 Put 14.990 2.890 2.890 0.000   0 2.890
JHXUS9 26/03/2015 Call 15.460 0.035 0.035 0.000   0 0.035
JHXUT9 26/03/2015 Put 15.460 3.350 3.350 0.000   0 3.350
JHXN89 26/03/2015 Call 15.920 0.020 0.020 0.000   0 0.020
JHXN99 26/03/2015 Put 15.920 3.800 3.800 0.000   0 3.800
JHXUO9 26/03/2015 Call 16.400 0.015 0.015 0.000   100 0.015
JHXUP9 26/03/2015 Put 16.400 4.275 4.275 0.000   0 4.275
JHXR19 26/03/2015 Call 16.870 0.010 0.010 0.000   100 0.010
JHXR29 26/03/2015 Put 16.870 4.745 4.745 0.000   0 4.745
JHXUW9 26/03/2015 Call 17.330 0.006 0.006 0.000   100 0.006
JHXUX9 26/03/2015 Put 17.330 5.205 5.205 0.000   0 5.205
JHXXI9 26/03/2015 Call 17.800 0.004 0.004 0.000   100 0.004
JHXXJ9 26/03/2015 Put 17.800 5.670 5.670 0.000   0 5.670
JHXJK7 23/04/2015 Call 10.250 2.165 2.165 0.000   0 2.165
JHXJL7 23/04/2015 Put 10.250 0.185 0.185 0.000   0 0.185
JHXJM7 23/04/2015 Call 10.500 1.945 1.945 0.000   0 1.945
JHXJN7 23/04/2015 Put 10.500 0.220 0.220 0.000   0 0.220
JHXJO7 23/04/2015 Call 10.750 1.750 1.750 0.000   0 1.750
JHXJP7 23/04/2015 Put 10.750 0.270 0.270 0.000   0 0.270
JHXJQ7 23/04/2015 Call 11.000 1.560 1.560 0.000   0 1.560
JHXJR7 23/04/2015 Put 11.000 0.330 0.330 0.000   0 0.330
JHXJS7 23/04/2015 Call 11.250 1.380 1.380 0.000   0 1.380
JHXJT7 23/04/2015 Put 11.250 0.400 0.400 0.000   0 0.400
JHXJU7 23/04/2015 Call 11.500 1.215 1.215 0.000   0 1.215
JHXJV7 23/04/2015 Put 11.500 0.480 0.480 0.000   0 0.480
JHXJW7 23/04/2015 Call 11.750 1.055 1.055 0.000   0 1.055
JHXJX7 23/04/2015 Put 11.750 0.570 0.570 0.000   0 0.570
JHXJY7 23/04/2015 Call 12.000 0.910 0.910 0.000   0 0.910
JHXJZ7 23/04/2015 Put 12.000 0.675 0.675 0.000   0 0.675
JHXK17 23/04/2015 Call 12.250 0.780 0.780 0.000   0 0.780
JHXK27 23/04/2015 Put 12.250 0.790 0.790 0.000   0 0.790
JHXK37 23/04/2015 Call 12.500 0.655 0.655 0.000   0 0.655
JHXK47 23/04/2015 Put 12.500 0.915 0.915 0.000   0 0.915
JHXK57 23/04/2015 Call 12.750 0.550 0.550 0.000   0 0.550
JHXK67 23/04/2015 Put 12.750 1.060 1.060 0.000   0 1.060
JHXK77 23/04/2015 Call 13.000 0.455 0.455 0.000   0 0.455
JHXK87 23/04/2015 Put 13.000 1.220 1.220 0.000   0 1.220
JHXK97 23/04/2015 Call 13.250 0.370 0.370 0.000   0 0.370
JHXKA7 23/04/2015 Put 13.250 1.385 1.385 0.000   0 1.385
JHXKB7 23/04/2015 Call 13.500 0.295 0.295 0.000   0 0.295
JHXKC7 23/04/2015 Put 13.500 1.570 1.570 0.000   0 1.570
JHXKD7 23/04/2015 Call 13.750 0.235 0.235 0.000   0 0.235
JHXKE7 23/04/2015 Put 13.750 1.760 1.760 0.000   0 1.760
JHXKF7 23/04/2015 Call 14.000 0.180 0.180 0.000   0 0.180
JHXKG7 23/04/2015 Put 14.000 1.965 1.965 0.000   0 1.965
JHXKH7 23/04/2015 Call 14.250 0.140 0.140 0.000   0 0.140
JHXKI7 23/04/2015 Put 14.250 2.180 2.180 0.000   0 2.180
JHXKL7 25/06/2015 Call 0.010 11.880 11.880 0.000   0 11.880
JHXJE7 25/06/2015 Call 9.500 2.820 2.820 0.000   0 2.820
JHXJF7 25/06/2015 Put 9.500 0.195 0.195 0.000   0 0.195
JHXJ27 25/06/2015 Call 9.750 2.600 2.600 0.000   0 2.600
JHXJ37 25/06/2015 Put 9.750 0.235 0.235 0.000   0 0.235
JHXIH7 25/06/2015 Call 10.000 2.390 2.390 0.000   0 2.390
JHXII7 25/06/2015 Put 10.000 0.285 0.285 0.000   0 0.285
JHXFO7 25/06/2015 Call 10.250 2.185 2.185 0.000   0 2.185
JHXFP7 25/06/2015 Put 10.250 0.340 0.340 0.000   0 0.340
JHXEY7 25/06/2015 Call 10.500 1.985 1.985 0.000   0 1.985
JHXEZ7 25/06/2015 Put 10.500 0.405 0.405 0.000   0 0.405
JHXEO7 25/06/2015 Call 10.750 1.800 1.800 0.000   0 1.800
JHXEP7 25/06/2015 Put 10.750 0.475 0.475 0.000   0 0.475
JHXCZ7 25/06/2015 Call 11.000 1.620 1.620 0.000   0 1.620
JHXD17 25/06/2015 Put 11.000 0.560 0.560 0.000   0 0.560
JHXC67 25/06/2015 Call 11.250 1.455 1.455 0.000   0 1.455
JHXC77 25/06/2015 Put 11.250 0.650 0.650 0.000   0 0.650
JHXZX9 25/06/2015 Call 11.500 1.300 1.300 0.000   0 1.300
JHXZY9 25/06/2015 Put 11.500 0.755 0.755 0.000   0 0.755
JHXZR9 25/06/2015 Call 11.750 1.155 1.155 0.000   0 1.155
JHXZS9 25/06/2015 Put 11.750 0.860 0.860 0.000   0 0.860
JHXZD9 25/06/2015 Call 12.000 1.025 1.025 0.000   10 1.025
JHXZE9 25/06/2015 Put 12.000 0.985 0.985 0.000   100 0.985
JHXWI9 25/06/2015 Call 12.250 0.900 0.900 0.000   0 0.900
JHXWJ9 25/06/2015 Put 12.250 1.115 1.115 0.000   100 1.115
JHXZ39 25/06/2015 Call 12.500 0.790 0.790 0.000   0 0.790
JHXZ49 25/06/2015 Put 12.500 1.260 1.260 0.000   0 1.260
JHXZ79 25/06/2015 Call 12.750 0.685 0.685 0.000   0 0.685
JHXZ89 25/06/2015 Put 12.750 1.415 1.415 0.000   0 1.415
JHXYX9 25/06/2015 Call 13.000 0.595 0.595 0.000   20 0.595
JHXYZ9 25/06/2015 Put 13.000 1.580 1.580 0.000   0 1.580
JHXWE9 25/06/2015 Call 13.250 0.510 0.510 0.000   100 0.510
JHXWF9 25/06/2015 Put 13.250 1.755 1.755 0.000   3 1.755
JHXYP9 25/06/2015 Call 13.500 0.440 0.440 0.000   200 0.440
JHXYQ9 25/06/2015 Put 13.500 1.935 1.935 0.000   0 1.935
JHXZ59 25/06/2015 Call 13.750 0.370 0.370 0.000   300 0.370
JHXZ69 25/06/2015 Put 13.750 2.130 2.130 0.000   100 2.130
JHXYT9 25/06/2015 Call 14.000 0.315 0.315 0.000   400 0.315
JHXYU9 25/06/2015 Put 14.000 2.325 2.325 0.000   200 2.325
JHXYL9 25/06/2015 Call 14.250 0.265 0.265 0.000   300 0.265
JHXYM9 25/06/2015 Put 14.250 2.530 2.530 0.000   0 2.530
JHXYR9 25/06/2015 Call 14.500 0.225 0.225 0.000   500 0.225
JHXYS9 25/06/2015 Put 14.500 2.740 2.740 0.000   100 2.740
JHXZ19 25/06/2015 Call 14.750 0.190 0.190 0.000   600 0.190
JHXZ29 25/06/2015 Put 14.750 2.955 2.955 0.000   0 2.955
JHXYV9 25/06/2015 Call 15.000 0.160 0.160 0.000   600 0.160
JHXYW9 25/06/2015 Put 15.000 3.175 3.175 0.000   0 3.175
JHXYN9 25/06/2015 Call 15.500 0.115 0.115 0.000   0 0.115
JHXYO9 25/06/2015 Put 15.500 3.625 3.625 0.000   0 3.625
JHXWG9 25/06/2015 Call 16.000 0.080 0.080 0.000   0 0.080
JHXWH9 25/06/2015 Put 16.000 4.085 4.085 0.000   0 4.085
JHXZ99 25/06/2015 Call 16.500 0.055 0.055 0.000   0 0.055
JHXZA9 25/06/2015 Put 16.500 4.560 4.560 0.000   0 4.560
JHXZF9 25/06/2015 Call 17.000 0.035 0.035 0.000   100 0.035
JHXZG9 25/06/2015 Put 17.000 5.045 5.045 0.000   0 5.045
JHXJG7 24/09/2015 Call 9.500 2.955 2.955 0.000   0 2.955
JHXJH7 24/09/2015 Put 9.500 0.315 0.315 0.000   0 0.315
JHXJ47 24/09/2015 Call 9.750 2.750 2.750 0.000   0 2.750
JHXJ57 24/09/2015 Put 9.750 0.360 0.360 0.000   0 0.360
JHXIJ7 24/09/2015 Call 10.000 2.545 2.545 0.000   0 2.545
JHXIK7 24/09/2015 Put 10.000 0.415 0.415 0.000   0 0.415
JHXI27 24/09/2015 Call 10.250 2.355 2.355 0.000   0 2.355
JHXI37 24/09/2015 Put 10.250 0.480 0.480 0.000   0 0.480
JHXFS7 24/09/2015 Call 10.500 2.160 2.160 0.000   0 2.160
JHXFT7 24/09/2015 Put 10.500 0.550 0.550 0.000   20 0.550
JHXGT7 24/09/2015 Call 10.750 1.985 1.985 0.000   0 1.985
JHXGU7 24/09/2015 Put 10.750 0.630 0.630 0.000   0 0.630
JHXG97 24/09/2015 Call 11.000 1.810 1.810 0.000   0 1.810
JHXGK7 24/09/2015 Put 11.000 0.715 0.715 0.000   0 0.715
JHXG57 24/09/2015 Call 11.250 1.645 1.645 0.000   100 1.645
JHXG67 24/09/2015 Put 11.250 0.805 0.805 0.000   0 0.805
JHXFU7 24/09/2015 Call 11.500 1.495 1.495 0.000   0 1.495
JHXFV7 24/09/2015 Put 11.500 0.910 0.910 0.000   0 0.910
JHXGV7 24/09/2015 Call 11.750 1.345 1.345 0.000   0 1.345
JHXGW7 24/09/2015 Put 11.750 1.015 1.015 0.000   0 1.015
JHXGN7 24/09/2015 Call 12.000 1.215 1.215 0.000   0 1.215
JHXGO7 24/09/2015 Put 12.000 1.140 1.140 0.000   0 1.140
JHXFY7 24/09/2015 Call 12.250 1.085 1.085 0.000   0 1.085
JHXFZ7 24/09/2015 Put 12.250 1.265 1.265 0.000   0 1.265
JHXGP7 24/09/2015 Call 12.500 0.970 0.970 0.000   0 0.970
JHXGQ7 24/09/2015 Put 12.500 1.405 1.405 0.000   0 1.405
JHXGL7 24/09/2015 Call 12.750 0.860 0.860 0.000   100 0.860
JHXGM7 24/09/2015 Put 12.750 1.545 1.545 0.000   0 1.545
JHXFW7 24/09/2015 Call 13.000 0.760 0.760 0.000   0 0.760
JHXFX7 24/09/2015 Put 13.000 1.700 1.700 0.000   0 1.700
JHXG17 24/09/2015 Call 13.250 0.670 0.670 0.000   0 0.670
JHXG27 24/09/2015 Put 13.250 1.860 1.860 0.000   0 1.860
JHXGR7 24/09/2015 Call 13.500 0.580 0.580 0.000   0 0.580
JHXGS7 24/09/2015 Put 13.500 2.030 2.030 0.000   0 2.030
JHXG37 24/09/2015 Call 13.750 0.510 0.510 0.000   0 0.510
JHXG47 24/09/2015 Put 13.750 2.205 2.205 0.000   0 2.205
JHXG77 24/09/2015 Call 14.000 0.440 0.440 0.000   0 0.440
JHXG87 24/09/2015 Put 14.000 2.390 2.390 0.000   0 2.390
JHXKJ7 24/09/2015 Call 14.250 0.380 0.380 0.000   0 0.380
JHXKK7 24/09/2015 Put 14.250 2.575 2.575 0.000   0 2.575
JHXKM9 22/12/2016 Call 13.970 0.940 0.940 0.000   1 0.940
JHXKN9 22/12/2016 Put 13.970 3.190 3.190 0.000   0 3.190

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.