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 * 16.840 Down -0.150 16.780 16.840 17.200 17.210 16.680 2,273,514 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXLP7 28/05/2015 Call 10.000 6.845 6.845 0.000   0 6.995
JHXLQ7 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.000
JHXLL7 28/05/2015 Call 10.250 6.595 6.595 0.000   0 6.745
JHXLM7 28/05/2015 Put 10.250 0.000 0.000 0.000   0 0.000
JHXLF7 28/05/2015 Call 10.500 6.345 6.345 0.000   0 6.495
JHXLG7 28/05/2015 Put 10.500 0.000 0.000 0.000   0 0.000
JHXLB7 28/05/2015 Call 10.750 6.095 6.095 0.000   0 6.245
JHXLC7 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.000
JHXKW7 28/05/2015 Call 11.000 5.845 5.845 0.000   0 5.995
JHXKX7 28/05/2015 Put 11.000 0.000 0.000 0.000   0 0.000
JHXL17 28/05/2015 Call 11.250 5.595 5.595 0.000   0 5.745
JHXL27 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.000
JHXLH7 28/05/2015 Call 11.500 5.345 5.345 0.000   0 5.495
JHXLI7 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.000
JHXL97 28/05/2015 Call 11.750 5.095 5.095 0.000   0 5.245
JHXLA7 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.000
JHXKS7 28/05/2015 Call 12.000 4.845 4.845 0.000   0 4.995
JHXKT7 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.000
JHXKY7 28/05/2015 Call 12.250 4.595 4.595 0.000   0 4.745
JHXKZ7 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.000
JHXLJ7 28/05/2015 Call 12.500 4.345 4.345 0.000   0 4.495
JHXLK7 28/05/2015 Put 12.500 0.000 0.000 0.000   0 0.000
JHXL77 28/05/2015 Call 12.750 4.095 4.095 0.000   0 4.245
JHXL87 28/05/2015 Put 12.750 0.000 0.000 0.000   0 0.000
JHXL37 28/05/2015 Call 13.000 3.845 3.845 0.000   0 4.000
JHXL47 28/05/2015 Put 13.000 0.000 0.000 0.000   0 0.000
JHXLD7 28/05/2015 Call 13.250 3.595 3.595 0.000   0 3.750
JHXLE7 28/05/2015 Put 13.250 0.000 0.000 0.000   100 0.000
JHXKQ7 28/05/2015 Call 13.500 3.345 3.345 0.000   0 3.505
JHXKR7 28/05/2015 Put 13.500 0.000 0.000 0.000   0 0.000
JHXKU7 28/05/2015 Call 13.750 3.095 3.095 0.000   0 3.255
JHXKV7 28/05/2015 Put 13.750 0.000 0.000 0.000   0 0.000
JHXL57 28/05/2015 Call 14.000 2.845 2.845 0.000   110 3.010
JHXL67 28/05/2015 Put 14.000 0.000 0.000 0.000   985 0.000
JHXLT7 28/05/2015 Call 14.250 2.595 2.595 0.000   100 2.760
JHXLU7 28/05/2015 Put 14.250 0.000 0.000 0.000   1,060 0.000
JHXLW7 28/05/2015 Call 14.500 2.350 2.350 0.000   0 2.510
JHXLX7 28/05/2015 Put 14.500 0.000 0.000 0.000   1,062 0.000
JHXM37 28/05/2015 Call 14.750 2.105 2.105 0.000   89 2.265
JHXM47 28/05/2015 Put 14.750 0.000 0.000 0.000   70 0.000
JHXNM7 28/05/2015 Call 15.000 1.860 1.860 0.000   359 2.015
JHXNN7 28/05/2015 Put 15.000 0.000 0.000 0.000   1,015 0.000
JHXQG7 28/05/2015 Call 15.500 1.375 1.375 1.370 150 1,155 1.525
JHXQH7 28/05/2015 Put 15.500 0.001 0.001 0.000   669 0.002
JHXQU7 28/05/2015 Call 16.000 0.915 0.915 0.000   1,722 1.050
JHXQV7 28/05/2015 Put 16.000 0.020 0.020 0.000   444 0.020
JHXXI7 28/05/2015 Call 16.010 0.910 0.910 0.000   0 1.040
JHXXH7 28/05/2015 Put 16.010 0.020 0.020 0.000   0 0.020
JHXR77 28/05/2015 Call 16.500 0.510 0.510 0.000   368 0.620
JHXR87 28/05/2015 Put 16.500 0.115 0.115 0.000   0 0.105
JHXXF7 28/05/2015 Call 16.510 0.505 0.505 0.000   0 0.615
JHXXG7 28/05/2015 Put 16.510 0.115 0.115 0.000   369 0.110
JHXRO7 28/05/2015 Call 17.000 0.210 0.210 0.000   370 0.300
JHXRP7 28/05/2015 Put 17.000 0.350 0.350 0.000   0 0.310
JHXXD7 28/05/2015 Call 17.010 0.205 0.205 0.000   0 0.295
JHXXC7 28/05/2015 Put 17.010 0.355 0.355 0.000   0 0.315
JHXS17 28/05/2015 Call 17.500 0.055 0.055 0.000   0 0.110
JHXS27 28/05/2015 Put 17.500 0.720 0.720 0.000   0 0.640
JHXSF7 28/05/2015 Call 18.000 0.008 0.008 0.000   0 0.030
JHXSG7 28/05/2015 Put 18.000 1.175 1.175 0.000   0 1.060
JHXTM7 28/05/2015 Call 18.500 0.001 0.001 0.000   0 0.007
JHXTN7 28/05/2015 Put 18.500 1.660 1.660 0.000   0 1.530
JHXU57 28/05/2015 Call 19.000 0.000 0.000 0.000   0 0.001
JHXU67 28/05/2015 Put 19.000 2.160 2.160 0.000   0 2.020
JHXVQ7 28/05/2015 Call 19.500 0.000 0.000 0.000   0 0.000
JHXVR7 28/05/2015 Put 19.500 2.660 2.660 0.000   0 2.515
JHXXJ7 28/05/2015 Call 20.000 0.000 0.000 0.000      
JHXXK7 28/05/2015 Put 20.000 3.160 3.160 0.000      
JHXXL7 28/05/2015 Call 20.500 0.000 0.000 0.000      
JHXXM7 28/05/2015 Put 20.500 3.660 3.660 0.000      
JHXKL7 25/06/2015 Call 0.010 16.520 16.520 0.000   10,666 16.570
JHXJE7 25/06/2015 Call 9.500 7.350 7.350 0.000   0 7.500
JHXJF7 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.000
JHXJ27 25/06/2015 Call 9.750 7.100 7.100 0.000   0 7.250
JHXJ37 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.000
JHXIH7 25/06/2015 Call 10.000 6.850 6.850 0.000   0 7.000
JHXII7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.000
JHXFO7 25/06/2015 Call 10.250 6.600 6.600 0.000   0 6.750
JHXFP7 25/06/2015 Put 10.250 0.000 0.000 0.000   0 0.000
JHXEY7 25/06/2015 Call 10.500 6.350 6.350 0.000   0 6.500
JHXEZ7 25/06/2015 Put 10.500 0.000 0.000 0.000   0 0.000
JHXEO7 25/06/2015 Call 10.750 6.100 6.100 0.000   0 6.255
JHXEP7 25/06/2015 Put 10.750 0.000 0.000 0.000   44 0.000
JHXCZ7 25/06/2015 Call 11.000 5.850 5.850 0.000   0 6.005
JHXD17 25/06/2015 Put 11.000 0.000 0.000 0.000   71 0.000
JHXC67 25/06/2015 Call 11.250 5.600 5.600 0.000   0 5.755
JHXC77 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.000
JHXZX9 25/06/2015 Call 11.500 5.350 5.350 0.000   0 5.505
JHXZY9 25/06/2015 Put 11.500 0.000 0.000 0.000   0 0.000
JHXZR9 25/06/2015 Call 11.750 5.100 5.100 0.000   100 5.255
JHXZS9 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.000
JHXZD9 25/06/2015 Call 12.000 4.850 4.850 0.000   10 5.005
JHXZE9 25/06/2015 Put 12.000 0.000 0.000 0.000   100 0.000
JHXWI9 25/06/2015 Call 12.250 4.605 4.605 0.000   0 4.755
JHXWJ9 25/06/2015 Put 12.250 0.001 0.001 0.000   100 0.001
JHXZ39 25/06/2015 Call 12.500 4.355 4.355 0.000   0 4.505
JHXZ49 25/06/2015 Put 12.500 0.001 0.001 0.000   100 0.002
JHXZ79 25/06/2015 Call 12.750 4.105 4.105 0.000   0 4.255
JHXZ89 25/06/2015 Put 12.750 0.002 0.002 0.000   0 0.003
JHXYX9 25/06/2015 Call 13.000 3.855 3.855 0.000   1,000 4.005
JHXYZ9 25/06/2015 Put 13.000 0.004 0.004 0.000   40 0.006
JHXWE9 25/06/2015 Call 13.250 3.605 3.605 0.000   100 3.755
JHXWF9 25/06/2015 Put 13.250 0.007 0.007 0.000   5 0.009
JHXYP9 25/06/2015 Call 13.500 3.355 3.355 0.000   400 3.505
JHXYQ9 25/06/2015 Put 13.500 0.010 0.010 0.000   258 0.015
JHXZ59 25/06/2015 Call 13.750 3.105 3.105 0.000   506 3.255
JHXZ69 25/06/2015 Put 13.750 0.020 0.020 0.000   150 0.020
JHXYT9 25/06/2015 Call 14.000 2.855 2.855 0.000   600 3.010
JHXYU9 25/06/2015 Put 14.000 0.030 0.030 0.000   129 0.030
JHXYL9 25/06/2015 Call 14.250 2.605 2.605 0.000   528 2.760
JHXYM9 25/06/2015 Put 14.250 0.040 0.040 0.000   50 0.045
JHXYR9 25/06/2015 Call 14.500 2.360 2.360 0.000   700 2.510
JHXYS9 25/06/2015 Put 14.500 0.060 0.060 0.000   113 0.065
JHXZ19 25/06/2015 Call 14.750 2.115 2.115 0.000   859 2.265
JHXZ29 25/06/2015 Put 14.750 0.085 0.085 0.000   100 0.085
JHXYV9 25/06/2015 Call 15.000 1.875 1.875 0.000   1,512 2.020
JHXYW9 25/06/2015 Put 15.000 0.115 0.115 0.000   111 0.110
JHXM97 25/06/2015 Call 15.010 1.610 1.610 0.000   70 1.665
JHXMA7 25/06/2015 Put 15.010 0.115 0.115 0.000   100 0.110
JHXYN9 25/06/2015 Call 15.500 1.410 1.410 0.000   1,594 1.550
JHXYO9 25/06/2015 Put 15.500 0.205 0.205 0.000   310 0.185
JHXWG9 25/06/2015 Call 16.000 0.990 0.990 0.000   2,043 1.115
JHXWH9 25/06/2015 Put 16.000 0.345 0.345 0.000   25 0.305
JHXTY7 25/06/2015 Call 16.010 0.835 0.835 0.000   295 0.880
JHXTZ7 25/06/2015 Put 16.010 0.350 0.350 0.000   0 0.305
JHXZ99 25/06/2015 Call 16.500 0.640 0.640 0.000   3,261 0.745
JHXZA9 25/06/2015 Put 16.500 0.550 0.550 0.000   200 0.480
JHXZF9 25/06/2015 Call 17.000 0.380 0.380 0.000   470 0.465
JHXZG9 25/06/2015 Put 17.000 0.830 0.830 0.000   0 0.735
JHXS37 25/06/2015 Call 17.500 0.210 0.210 0.000   100 0.265
JHXS47 25/06/2015 Put 17.500 1.185 1.185 0.000   0 1.070
JHXSH7 25/06/2015 Call 18.000 0.110 0.110 0.000   0 0.140
JHXSI7 25/06/2015 Put 18.000 1.590 1.590 0.000   0 1.485
JHXTO7 25/06/2015 Call 18.500 0.055 0.055 0.000   0 0.070
JHXTP7 25/06/2015 Put 18.500 2.035 2.035 0.000   0 1.945
JHXU77 25/06/2015 Call 19.000 0.025 0.025 0.000   0 0.035
JHXU87 25/06/2015 Put 19.000 2.510 2.510 0.000   0 2.430
JHXVS7 25/06/2015 Call 19.500 0.010 0.010 0.000   0 0.015
JHXVT7 25/06/2015 Put 19.500 2.990 2.990 0.000   0 2.930
JHXXN7 25/06/2015 Call 20.000 0.005 0.005 0.000      
JHXXO7 25/06/2015 Put 20.000 3.485 3.485 0.000      
JHXXP7 25/06/2015 Call 20.500 0.002 0.002 0.000      
JHXXQ7 25/06/2015 Put 20.500 3.980 3.980 0.000      
JHXQ67 30/07/2015 Call 11.250 5.600 5.600 0.000   0 5.755
JHXQ77 30/07/2015 Put 11.250 0.001 0.001 0.000   0 0.001
JHXPX7 30/07/2015 Call 11.500 5.350 5.350 0.000   0 5.505
JHXPY7 30/07/2015 Put 11.500 0.002 0.002 0.000   0 0.002
JHXP77 30/07/2015 Call 11.750 5.100 5.100 0.000   0 5.255
JHXP87 30/07/2015 Put 11.750 0.004 0.004 0.000   0 0.003
JHXPT7 30/07/2015 Call 12.000 4.855 4.855 0.000   0 5.005
JHXPU7 30/07/2015 Put 12.000 0.006 0.006 0.000   0 0.005
JHXQA7 30/07/2015 Call 12.250 4.605 4.605 0.000   0 4.755
JHXQB7 30/07/2015 Put 12.250 0.009 0.009 0.000   0 0.008
JHXQ27 30/07/2015 Call 12.500 4.355 4.355 0.000   0 4.505
JHXQ37 30/07/2015 Put 12.500 0.015 0.015 0.000   0 0.010
JHXPN7 30/07/2015 Call 12.750 4.105 4.105 0.000   0 4.255
JHXPO7 30/07/2015 Put 12.750 0.020 0.020 0.000   0 0.020
JHXPR7 30/07/2015 Call 13.000 3.855 3.855 0.000   0 4.005
JHXPS7 30/07/2015 Put 13.000 0.030 0.030 0.000   0 0.025
JHXQ87 30/07/2015 Call 13.250 3.605 3.605 0.000   0 3.755
JHXQ97 30/07/2015 Put 13.250 0.040 0.040 0.000   0 0.035
JHXPZ7 30/07/2015 Call 13.500 3.355 3.355 0.000   0 3.505
JHXQ17 30/07/2015 Put 13.500 0.055 0.055 0.000   10 0.050
JHXPL7 30/07/2015 Call 13.750 3.105 3.105 0.000   0 3.255
JHXPM7 30/07/2015 Put 13.750 0.070 0.070 0.000   0 0.065
JHXQ47 30/07/2015 Call 14.000 2.855 2.855 0.000   70 3.010
JHXQ57 30/07/2015 Put 14.000 0.095 0.095 0.000   0 0.085
JHXPV7 30/07/2015 Call 14.250 2.610 2.610 0.000   0 2.765
JHXPW7 30/07/2015 Put 14.250 0.120 0.120 0.000   134 0.110
JHXP97 30/07/2015 Call 14.500 2.370 2.370 0.000   0 2.520
JHXPK7 30/07/2015 Put 14.500 0.150 0.150 0.000   0 0.140
JHXPP7 30/07/2015 Call 14.750 2.130 2.130 0.000   0 2.280
JHXPQ7 30/07/2015 Put 14.750 0.185 0.185 0.000   0 0.175
JHXQI7 30/07/2015 Call 15.000 1.895 1.895 0.000   170 2.045
JHXQJ7 30/07/2015 Put 15.000 0.230 0.230 0.000   32 0.215
JHXQK7 30/07/2015 Call 15.500 1.465 1.465 0.000   21 1.600
JHXQL7 30/07/2015 Put 15.500 0.345 0.345 0.000   0 0.325
JHXQW7 30/07/2015 Call 16.000 1.085 1.085 0.000   1,150 1.200
JHXQX7 30/07/2015 Put 16.000 0.500 0.500 0.000   1 0.470
JHXR97 30/07/2015 Call 16.500 0.770 0.770 0.000   300 0.865
JHXRF7 30/07/2015 Put 16.500 0.705 0.705 0.000   0 0.660
JHXRQ7 30/07/2015 Call 17.000 0.530 0.530 0.000   400 0.600
JHXRR7 30/07/2015 Put 17.000 0.970 0.970 0.000   0 0.905
JHXS57 30/07/2015 Call 17.500 0.350 0.350 0.000   377 0.400
JHXS67 30/07/2015 Put 17.500 1.290 1.290 0.000   0 1.210
JHXSJ7 30/07/2015 Call 18.000 0.225 0.225 0.000   44 0.260
JHXSK7 30/07/2015 Put 18.000 1.655 1.655 0.000   0 1.575
JHXTQ7 30/07/2015 Call 18.500 0.140 0.140 0.000   60 0.165
JHXTR7 30/07/2015 Put 18.500 2.070 2.070 0.000   0 1.990
JHXU97 30/07/2015 Call 19.000 0.085 0.085 0.000   0 0.105
JHXUA7 30/07/2015 Put 19.000 2.520 2.520 0.000   0 2.450
JHXVU7 30/07/2015 Call 19.500 0.050 0.050 0.000   0 0.070
JHXVV7 30/07/2015 Put 19.500 2.995 2.995 0.000   0 2.935
JHXXR7 30/07/2015 Call 20.000 0.030 0.030 0.000      
JHXXS7 30/07/2015 Put 20.000 3.485 3.485 0.000      
JHXXT7 30/07/2015 Call 20.500 0.015 0.015 0.000      
JHXXU7 30/07/2015 Put 20.500 3.980 3.980 0.000      
JHXX27 27/08/2015 Call 12.750 4.105 4.105 0.000   0 4.255
JHXX37 27/08/2015 Put 12.750 0.070 0.070 0.000   0 0.070
JHXSX7 27/08/2015 Call 13.000 3.855 3.855 0.000   3 4.005
JHXSY7 27/08/2015 Put 13.000 0.080 0.080 0.000   0 0.080
JHXST7 27/08/2015 Call 13.250 3.605 3.605 0.000   0 3.755
JHXSU7 27/08/2015 Put 13.250 0.100 0.100 0.000   0 0.095
JHXTC7 27/08/2015 Call 13.500 3.360 3.360 0.000   0 3.510
JHXTD7 27/08/2015 Put 13.500 0.115 0.115 0.000   0 0.110
JHXT87 27/08/2015 Call 13.750 3.115 3.115 0.000   0 3.265
JHXT97 27/08/2015 Put 13.750 0.140 0.140 0.000   90 0.130
JHXSZ7 27/08/2015 Call 14.000 2.875 2.875 0.000   0 3.020
JHXT17 27/08/2015 Put 14.000 0.165 0.165 0.000   0 0.155
JHXSV7 27/08/2015 Call 14.250 2.635 2.635 0.000   0 2.785
JHXSW7 27/08/2015 Put 14.250 0.200 0.200 0.000   0 0.185
JHXTE7 27/08/2015 Call 14.500 2.405 2.405 0.000   0 2.550
JHXTF7 27/08/2015 Put 14.500 0.235 0.235 0.000   0 0.220
JHXTA7 27/08/2015 Call 14.750 2.185 2.185 0.000   0 2.325
JHXTB7 27/08/2015 Put 14.750 0.280 0.280 0.000   0 0.260
JHXT47 27/08/2015 Call 15.000 1.970 1.970 0.000   0 2.105
JHXT57 27/08/2015 Put 15.000 0.335 0.335 0.000   500 0.310
JHXTI7 27/08/2015 Call 15.500 1.575 1.575 0.000   0 1.700
JHXTJ7 27/08/2015 Put 15.500 0.460 0.460 0.000   0 0.435
JHXT27 27/08/2015 Call 16.000 1.230 1.230 0.000   35 1.340
JHXT37 27/08/2015 Put 16.000 0.630 0.630 0.000   54 0.590
JHXTG7 27/08/2015 Call 16.500 0.935 0.935 0.000   650 1.030
JHXTH7 27/08/2015 Put 16.500 0.835 0.835 0.000   0 0.790
JHXSP7 27/08/2015 Call 17.000 0.690 0.690 0.000   0 0.770
JHXSQ7 27/08/2015 Put 17.000 1.095 1.095 0.000   0 1.035
JHXT67 27/08/2015 Call 17.500 0.495 0.495 0.000   600 0.565
JHXT77 27/08/2015 Put 17.500 1.395 1.395 0.000   0 1.330
JHXSR7 27/08/2015 Call 18.000 0.340 0.340 0.365 950 500 0.400
JHXSS7 27/08/2015 Put 18.000 1.745 1.745 0.000   0 1.675
JHXTS7 27/08/2015 Call 18.500 0.225 0.225 0.000   100 0.280
JHXTT7 27/08/2015 Put 18.500 2.135 2.135 0.000   0 2.070
JHXUB7 27/08/2015 Call 19.000 0.140 0.140 0.000   0 0.190
JHXUC7 27/08/2015 Put 19.000 2.560 2.560 0.000   0 2.505
JHXVW7 27/08/2015 Call 19.500 0.085 0.085 0.000   0 0.130
JHXVX7 27/08/2015 Put 19.500 3.020 3.020 0.000   0 2.965
JHXXV7 27/08/2015 Call 20.000 0.050 0.050 0.000      
JHXXW7 27/08/2015 Put 20.000 3.500 3.500 0.000      
JHXXY7 27/08/2015 Call 20.500 0.030 0.030 0.000      
JHXXZ7 27/08/2015 Put 20.500 3.985 3.985 0.000      
JHXJG7 24/09/2015 Call 9.500 7.350 7.350 0.000   0 7.500
JHXJH7 24/09/2015 Put 9.500 0.003 0.003 0.000   0 0.001
JHXJ47 24/09/2015 Call 9.750 7.100 7.100 0.000   0 7.250
JHXJ57 24/09/2015 Put 9.750 0.004 0.004 0.000   0 0.002
JHXIJ7 24/09/2015 Call 10.000 6.850 6.850 0.000   0 7.000
JHXIK7 24/09/2015 Put 10.000 0.006 0.006 0.000   0 0.004
JHXI27 24/09/2015 Call 10.250 6.600 6.600 0.000   0 6.750
JHXI37 24/09/2015 Put 10.250 0.009 0.009 0.000   0 0.005
JHXFS7 24/09/2015 Call 10.500 6.350 6.350 0.000   0 6.500
JHXFT7 24/09/2015 Put 10.500 0.010 0.010 0.000   20 0.008
JHXGT7 24/09/2015 Call 10.750 6.100 6.100 0.000   0 6.255
JHXGU7 24/09/2015 Put 10.750 0.015 0.015 0.000   0 0.010
JHXG97 24/09/2015 Call 11.000 5.850 5.850 0.000   0 6.005
JHXGK7 24/09/2015 Put 11.000 0.025 0.025 0.000   0 0.015
JHXG57 24/09/2015 Call 11.250 5.600 5.600 0.000   100 5.755
JHXG67 24/09/2015 Put 11.250 0.030 0.030 0.000   0 0.020
JHXFU7 24/09/2015 Call 11.500 5.350 5.350 0.000   0 5.505
JHXFV7 24/09/2015 Put 11.500 0.035 0.035 0.000   0 0.030
JHXGV7 24/09/2015 Call 11.750 5.100 5.100 0.000   0 5.255
JHXGW7 24/09/2015 Put 11.750 0.045 0.045 0.000   0 0.035
JHXGN7 24/09/2015 Call 12.000 4.855 4.855 0.000   0 5.005
JHXGO7 24/09/2015 Put 12.000 0.055 0.055 0.000   0 0.050
JHXUH7 24/09/2015 Call 12.010 4.630 4.630 0.000   0 4.700
JHXUI7 24/09/2015 Put 12.010 0.055 0.055 0.000   0 0.050
JHXFY7 24/09/2015 Call 12.250 4.605 4.605 0.000   0 4.755
JHXFZ7 24/09/2015 Put 12.250 0.070 0.070 0.000   0 0.060
JHXUK7 24/09/2015 Call 12.260 4.390 4.390 0.000   0 4.455
JHXUJ7 24/09/2015 Put 12.260 0.070 0.070 0.000   0 0.060
JHXGP7 24/09/2015 Call 12.500 4.355 4.355 0.000   0 4.505
JHXGQ7 24/09/2015 Put 12.500 0.080 0.080 0.000   0 0.075
JHXGL7 24/09/2015 Call 12.750 4.105 4.105 0.000   100 4.255
JHXGM7 24/09/2015 Put 12.750 0.095 0.095 0.000   0 0.085
JHXFW7 24/09/2015 Call 13.000 3.860 3.860 0.000   0 4.010
JHXFX7 24/09/2015 Put 13.000 0.115 0.115 0.000   0 0.105
JHXG17 24/09/2015 Call 13.250 3.615 3.615 0.000   0 3.760
JHXG27 24/09/2015 Put 13.250 0.130 0.130 0.000   0 0.125
JHXGR7 24/09/2015 Call 13.500 3.370 3.370 0.000   0 3.515
JHXGS7 24/09/2015 Put 13.500 0.155 0.155 0.000   0 0.145
JHXG37 24/09/2015 Call 13.750 3.135 3.135 0.000   0 3.275
JHXG47 24/09/2015 Put 13.750 0.185 0.185 0.000   0 0.170
JHXG77 24/09/2015 Call 14.000 2.895 2.895 0.000   70 3.040
JHXG87 24/09/2015 Put 14.000 0.215 0.215 0.000   0 0.195
JHXKJ7 24/09/2015 Call 14.250 2.670 2.670 0.000   100 2.810
JHXKK7 24/09/2015 Put 14.250 0.255 0.255 0.000   0 0.235
JHXLY7 24/09/2015 Call 14.500 2.445 2.445 0.000   110 2.585
JHXLZ7 24/09/2015 Put 14.500 0.295 0.295 0.000   0 0.270
JHXM57 24/09/2015 Call 14.750 2.240 2.240 0.000   0 2.370
JHXM67 24/09/2015 Put 14.750 0.345 0.345 0.000   0 0.320
JHXNO7 24/09/2015 Call 15.000 2.035 2.035 0.000   0 2.165
JHXNP7 24/09/2015 Put 15.000 0.400 0.400 0.000   0 0.370
JHXQM7 24/09/2015 Call 15.500 1.660 1.660 0.000   0 1.780
JHXQN7 24/09/2015 Put 15.500 0.535 0.535 0.000   0 0.495
JHXQY7 24/09/2015 Call 16.000 1.330 1.330 0.000   40 1.440
JHXQZ7 24/09/2015 Put 16.000 0.710 0.710 0.000   0 0.660
JHXRG7 24/09/2015 Call 16.500 1.045 1.045 0.000   145 1.140
JHXRH7 24/09/2015 Put 16.500 0.920 0.920 0.000   0 0.855
JHXRS7 24/09/2015 Call 17.000 0.795 0.795 0.000   100 0.885
JHXRT7 24/09/2015 Put 17.000 1.175 1.175 0.000   0 1.095
JHXS77 24/09/2015 Call 17.500 0.590 0.590 0.000   0 0.670
JHXS87 24/09/2015 Put 17.500 1.470 1.470 0.000   0 1.375
JHXSL7 24/09/2015 Call 18.000 0.425 0.425 0.410 500 80 0.495
JHXSM7 24/09/2015 Put 18.000 1.805 1.805 0.000   0 1.700
JHXTU7 24/09/2015 Call 18.500 0.295 0.295 0.290 500 249 0.355
JHXTV7 24/09/2015 Put 18.500 2.185 2.185 0.000   0 2.060
JHXUD7 24/09/2015 Call 19.000 0.200 0.200 0.000   0 0.250
JHXUE7 24/09/2015 Put 19.000 2.600 2.600 0.000   0 2.470
JHXVY7 24/09/2015 Call 19.500 0.130 0.130 0.000   0 0.165
JHXVZ7 24/09/2015 Put 19.500 3.045 3.045 0.000   0 2.940
JHXY17 24/09/2015 Call 20.000 0.085 0.085 0.000      
JHXY27 24/09/2015 Put 20.000 3.510 3.510 0.000      
JHXY37 24/09/2015 Call 20.500 0.055 0.055 0.000      
JHXY47 24/09/2015 Put 20.500 3.995 3.995 0.000      
JHXX67 29/10/2015 Call 12.750 4.115 4.115 0.000   0 4.265
JHXX77 29/10/2015 Put 12.750 0.130 0.130 0.000   0 0.125
JHXX47 29/10/2015 Call 13.000 3.870 3.870 0.000   0 4.020
JHXX57 29/10/2015 Put 13.000 0.150 0.150 0.000   0 0.145
JHXWZ7 29/10/2015 Call 13.250 3.635 3.635 0.000   0 3.780
JHXX17 29/10/2015 Put 13.250 0.180 0.180 0.000   0 0.170
JHXWL7 29/10/2015 Call 13.500 3.400 3.400 0.000   0 3.545
JHXWM7 29/10/2015 Put 13.500 0.205 0.205 0.000   0 0.195
JHXWN7 29/10/2015 Call 13.750 3.170 3.170 0.000   0 3.310
JHXWO7 29/10/2015 Put 13.750 0.240 0.240 0.000   0 0.220
JHXW57 29/10/2015 Call 14.000 2.950 2.950 0.000   0 3.085
JHXW67 29/10/2015 Put 14.000 0.280 0.280 0.000   0 0.255
JHXWH7 29/10/2015 Call 14.250 2.730 2.730 0.000   0 2.860
JHXWI7 29/10/2015 Put 14.250 0.320 0.320 0.000   0 0.285
JHXWV7 29/10/2015 Call 14.500 2.530 2.530 0.000   0 2.645
JHXWW7 29/10/2015 Put 14.500 0.370 0.370 0.000   0 0.325
JHXWF7 29/10/2015 Call 14.750 2.330 2.330 0.000   0 2.435
JHXWG7 29/10/2015 Put 14.750 0.425 0.425 0.000   0 0.375
JHXWB7 29/10/2015 Call 15.000 2.145 2.145 0.000   0 2.235
JHXWC7 29/10/2015 Put 15.000 0.490 0.490 0.000   0 0.425
JHXWX7 29/10/2015 Call 15.500 1.795 1.795 0.000   6 1.870
JHXWY7 29/10/2015 Put 15.500 0.635 0.635 0.000   0 0.565
JHXW77 29/10/2015 Call 16.000 1.475 1.475 0.000   0 1.545
JHXW87 29/10/2015 Put 16.000 0.815 0.815 0.000   0 0.740
JHXWP7 29/10/2015 Call 16.500 1.190 1.190 0.000   0 1.265
JHXWQ7 29/10/2015 Put 16.500 1.025 1.025 0.000   0 0.955
JHXW97 29/10/2015 Call 17.000 0.940 0.940 0.000   0 1.020
JHXWA7 29/10/2015 Put 17.000 1.280 1.280 0.000   0 1.205
JHXWT7 29/10/2015 Call 17.500 0.730 0.730 0.000   0 0.810
JHXWU7 29/10/2015 Put 17.500 1.570 1.570 0.000   0 1.490
JHXWJ7 29/10/2015 Call 18.000 0.555 0.555 0.000   0 0.625
JHXWK7 29/10/2015 Put 18.000 1.895 1.895 0.000   0 1.805
JHXWD7 29/10/2015 Call 18.500 0.410 0.410 0.000   0 0.475
JHXWE7 29/10/2015 Put 18.500 2.260 2.260 0.000   0 2.165
JHXWR7 29/10/2015 Call 19.000 0.295 0.295 0.000   0 0.350
JHXWS7 29/10/2015 Put 19.000 2.650 2.650 0.000   0 2.565
JHXY77 29/10/2015 Call 19.500 0.210 0.210 0.000      
JHXY87 29/10/2015 Put 19.500 3.075 3.075 0.000      
JHXY57 29/10/2015 Call 20.000 0.145 0.145 0.000      
JHXY67 29/10/2015 Put 20.000 3.520 3.520 0.000      
JHXY97 29/10/2015 Call 20.500 0.100 0.100 0.000      
JHXYA7 29/10/2015 Put 20.500 3.985 3.985 0.000      
JHXNW7 17/12/2015 Call 10.000 6.850 6.850 0.000   0 7.000
JHXNX7 17/12/2015 Put 10.000 0.035 0.035 0.000   0 0.035
JHXNY7 17/12/2015 Call 10.250 6.600 6.600 0.000   0 6.750
JHXNZ7 17/12/2015 Put 10.250 0.045 0.045 0.000   0 0.040
JHXNU7 17/12/2015 Call 10.500 6.350 6.350 0.000   0 6.500
JHXNV7 17/12/2015 Put 10.500 0.060 0.060 0.000   0 0.055
JHXNS7 17/12/2015 Call 10.750 6.100 6.100 0.000   0 6.255
JHXNT7 17/12/2015 Put 10.750 0.070 0.070 0.000   0 0.065
JHXMH7 17/12/2015 Call 11.000 5.850 5.850 0.000   0 6.005
JHXMI7 17/12/2015 Put 11.000 0.080 0.080 0.000   0 0.075
JHXMP7 17/12/2015 Call 11.250 5.600 5.600 0.000   0 5.755
JHXMQ7 17/12/2015 Put 11.250 0.095 0.095 0.000   0 0.090
JHXN47 17/12/2015 Call 11.500 5.355 5.355 0.000   0 5.505
JHXN57 17/12/2015 Put 11.500 0.110 0.110 0.000   0 0.105
JHXMD7 17/12/2015 Call 11.750 5.105 5.105 0.000   0 5.255
JHXME7 17/12/2015 Put 11.750 0.125 0.125 0.000   0 0.120
JHXMF7 17/12/2015 Call 12.000 4.855 4.855 0.000   0 5.005
JHXMG7 17/12/2015 Put 12.000 0.145 0.145 0.000   0 0.135
JHXUM7 17/12/2015 Call 12.010 4.735 4.735 0.000   103 4.825
JHXUL7 17/12/2015 Put 12.010 0.145 0.145 0.000   0 0.135
JHXMN7 17/12/2015 Call 12.250 4.610 4.610 0.000   0 4.760
JHXMO7 17/12/2015 Put 12.250 0.165 0.165 0.000   0 0.155
JHXUN7 17/12/2015 Call 12.260 4.505 4.505 0.000   0 4.600
JHXUO7 17/12/2015 Put 12.260 0.165 0.165 0.000   0 0.155
JHXN27 17/12/2015 Call 12.500 4.365 4.365 0.000   0 4.515
JHXN37 17/12/2015 Put 12.500 0.190 0.190 0.000   0 0.180
JHXMB7 17/12/2015 Call 12.750 4.130 4.130 0.000   0 4.280
JHXMC7 17/12/2015 Put 12.750 0.215 0.215 0.000   0 0.205
JHXML7 17/12/2015 Call 13.000 3.900 3.900 0.000   0 4.045
JHXMM7 17/12/2015 Put 13.000 0.245 0.245 0.000   0 0.230
JHXMV7 17/12/2015 Call 13.250 3.675 3.675 0.000   0 3.815
JHXMW7 17/12/2015 Put 13.250 0.280 0.280 0.000   0 0.260
JHXMT7 17/12/2015 Call 13.500 3.460 3.460 0.000   0 3.595
JHXMU7 17/12/2015 Put 13.500 0.320 0.320 0.000   0 0.300
JHXMZ7 17/12/2015 Call 13.750 3.250 3.250 0.000   0 3.375
JHXN17 17/12/2015 Put 13.750 0.360 0.360 0.000   0 0.335
JHXMJ7 17/12/2015 Call 14.000 3.045 3.045 0.000   0 3.165
JHXMK7 17/12/2015 Put 14.000 0.410 0.410 0.000   0 0.375
JHXMX7 17/12/2015 Call 14.250 2.850 2.850 0.000   0 2.960
JHXMY7 17/12/2015 Put 14.250 0.465 0.465 0.000   0 0.425
JHXMR7 17/12/2015 Call 14.500 2.655 2.655 0.000   0 2.755
JHXMS7 17/12/2015 Put 14.500 0.520 0.520 0.000   0 0.475
JHXN67 17/12/2015 Call 14.750 2.475 2.475 0.000   0 2.570
JHXN77 17/12/2015 Put 14.750 0.590 0.590 0.000   0 0.535
JHXNQ7 17/12/2015 Call 15.000 2.295 2.295 0.000   70 2.385
JHXNR7 17/12/2015 Put 15.000 0.665 0.665 0.000   0 0.605
JHXQO7 17/12/2015 Call 15.500 1.960 1.960 0.000   0 2.040
JHXQP7 17/12/2015 Put 15.500 0.830 0.830 0.000   0 0.760
JHXR17 17/12/2015 Call 16.000 1.645 1.645 0.000   0 1.725
JHXR27 17/12/2015 Put 16.000 1.025 1.025 0.000   0 0.950
JHXRI7 17/12/2015 Call 16.500 1.360 1.360 0.000   0 1.445
JHXRJ7 17/12/2015 Put 16.500 1.245 1.245 0.000   0 1.170
JHXRU7 17/12/2015 Call 17.000 1.115 1.115 0.000   150 1.195
JHXRV7 17/12/2015 Put 17.000 1.505 1.505 0.000   0 1.425
JHXS97 17/12/2015 Call 17.500 0.900 0.900 0.000   64 0.975
JHXSA7 17/12/2015 Put 17.500 1.790 1.790 0.000   0 1.710
JHXSN7 17/12/2015 Call 18.000 0.710 0.710 0.000   97 0.780
JHXSO7 17/12/2015 Put 18.000 2.105 2.105 0.000   0 2.015
JHXTW7 17/12/2015 Call 18.500 0.550 0.550 0.000   0 0.610
JHXTX7 17/12/2015 Put 18.500 2.445 2.445 0.000   0 2.345
JHXUF7 17/12/2015 Call 19.000 0.415 0.415 0.000   184 0.475
JHXUG7 17/12/2015 Put 19.000 2.815 2.815 0.000   0 2.705
JHXW17 17/12/2015 Call 19.500 0.315 0.315 0.000   155 0.365
JHXW27 17/12/2015 Put 19.500 3.210 3.210 0.000   0 3.095
JHXYB7 17/12/2015 Call 20.000 0.230 0.230 0.000      
JHXYC7 17/12/2015 Put 20.000 3.625 3.625 0.000      
JHXYD7 17/12/2015 Call 20.500 0.165 0.165 0.000      
JHXYE7 17/12/2015 Put 20.500 4.055 4.055 0.000      
JHXX87 23/03/2016 Call 12.750 4.220 4.220 0.000   0 4.365
JHXX97 23/03/2016 Put 12.750 0.345 0.345 0.000   0 0.330
JHXXA7 23/03/2016 Call 13.000 4.010 4.010 0.000   0 4.140
JHXXB7 23/03/2016 Put 13.000 0.385 0.385 0.000   0 0.370
JHXVK7 23/03/2016 Call 13.250 3.800 3.800 0.000   0 3.925
JHXVL7 23/03/2016 Put 13.250 0.425 0.425 0.000   0 0.410
JHXVE7 23/03/2016 Call 13.500 3.600 3.600 0.000   0 3.725
JHXVF7 23/03/2016 Put 13.500 0.480 0.480 0.000   0 0.460
JHXUV7 23/03/2016 Call 13.750 3.405 3.405 0.000   0 3.525
JHXUW7 23/03/2016 Put 13.750 0.535 0.535 0.000   0 0.505
JHXVG7 23/03/2016 Call 14.000 3.210 3.210 0.000   0 3.325
JHXVH7 23/03/2016 Put 14.000 0.590 0.590 0.000   0 0.555
JHXVC7 23/03/2016 Call 14.250 3.030 3.030 0.000   0 3.135
JHXVD7 23/03/2016 Put 14.250 0.660 0.660 0.000   0 0.610
JHXV67 23/03/2016 Call 14.500 2.850 2.850 0.000   0 2.950
JHXV77 23/03/2016 Put 14.500 0.730 0.730 0.000   0 0.675
JHXUP7 23/03/2016 Call 14.750 2.675 2.675 0.000   0 2.765
JHXUQ7 23/03/2016 Put 14.750 0.800 0.800 0.000   0 0.740
JHXVI7 23/03/2016 Call 15.000 2.510 2.510 0.000   0 2.595
JHXVJ7 23/03/2016 Put 15.000 0.885 0.885 0.000   0 0.815
JHXV47 23/03/2016 Call 15.500 2.190 2.190 0.000   0 2.270
JHXV57 23/03/2016 Put 15.500 1.060 1.060 0.000   0 0.990
JHXUX7 23/03/2016 Call 16.000 1.905 1.905 0.000   0 1.980
JHXUY7 23/03/2016 Put 16.000 1.270 1.270 0.000   0 1.195
JHXV27 23/03/2016 Call 16.500 1.630 1.630 0.000   0 1.710
JHXV37 23/03/2016 Put 16.500 1.500 1.500 0.000   0 1.420
JHXUZ7 23/03/2016 Call 17.000 1.390 1.390 0.000   0 1.470
JHXV17 23/03/2016 Put 17.000 1.755 1.755 0.000   0 1.685
JHXUR7 23/03/2016 Call 17.500 1.175 1.175 0.000   0 1.250
JHXUS7 23/03/2016 Put 17.500 2.035 2.035 0.000   0 1.960
JHXVA7 23/03/2016 Call 18.000 0.975 0.975 0.000   0 1.050
JHXVB7 23/03/2016 Put 18.000 2.335 2.335 0.000   0 2.255
JHXUT7 23/03/2016 Call 18.500 0.810 0.810 0.000   0 0.875
JHXUU7 23/03/2016 Put 18.500 2.665 2.665 0.000   0 2.580
JHXV87 23/03/2016 Call 19.000 0.660 0.660 0.000   0 0.720
JHXV97 23/03/2016 Put 19.000 3.015 3.015 0.000   0 2.920
JHXW37 23/03/2016 Call 19.500 0.530 0.530 0.000   0 0.585
JHXW47 23/03/2016 Put 19.500 3.385 3.385 0.000   0 3.280
JHXYF7 23/03/2016 Call 20.000 0.430 0.430 0.000      
JHXYG7 23/03/2016 Put 20.000 3.780 3.780 0.000      
JHXYH7 23/03/2016 Call 20.500 0.340 0.340 0.000      
JHXYI7 23/03/2016 Put 20.500 4.180 4.180 0.000      
JHXKM9 22/12/2016 Call 13.970 3.420 3.420 0.000   1 3.465
JHXKN9 22/12/2016 Put 13.970 1.055 1.055 0.000   0 1.040

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.