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 12.810 Down -0.030 12.700 12.950 12.860 12.900 12.720 3,129,145 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 12.825 12.825 0.000   169 12.825
JHXFN8 25/09/2014 Call 9.360 3.475 3.475 0.000   0 3.475
JHXFO8 25/09/2014 Put 9.360 0.000 0.000 0.000   30 0.000
JHXGX8 25/09/2014 Call 10.770 2.080 2.080 0.000   0 2.080
JHXGY8 25/09/2014 Put 10.770 0.015 0.015 0.000   0 0.015
JHXYI8 25/09/2014 Call 11.010 1.845 1.845 0.000   0 1.845
JHXYJ8 25/09/2014 Put 11.010 0.020 0.020 0.000   0 0.020
JHXNP8 25/09/2014 Call 11.240 1.620 1.620 0.000   0 1.620
JHXNQ8 25/09/2014 Put 11.240 0.025 0.025 0.000   0 0.025
JHXYU8 25/09/2014 Call 11.480 1.390 1.390 0.000   96 1.390
JHXYV8 25/09/2014 Put 11.480 0.035 0.035 0.000   0 0.035
JHXRM8 25/09/2014 Call 11.710 1.175 1.175 0.000   0 1.175
JHXRN8 25/09/2014 Put 11.710 0.050 0.050 0.000   0 0.050
JHXYQ8 25/09/2014 Call 11.940 0.965 0.965 0.000   0 0.965
JHXYR8 25/09/2014 Put 11.940 0.075 0.075 0.000   94 0.075
JHXV48 25/09/2014 Call 12.180 0.760 0.760 0.000   0 0.760
JHXV58 25/09/2014 Put 12.180 0.110 0.110 0.000   25 0.110
JHXEV9 25/09/2014 Call 12.420 0.575 0.575 0.000   0 0.575
JHXEW9 25/09/2014 Put 12.420 0.165 0.165 0.000   1,077 0.165
JHXCO7 25/09/2014 Call 12.430 0.565 0.565 0.000   0 0.565
JHXCN7 25/09/2014 Put 12.430 0.165 0.165 0.000   0 0.165
JHXEX9 25/09/2014 Call 12.640 0.425 0.425 0.000   0 0.425
JHXEY9 25/09/2014 Put 12.640 0.235 0.235 0.000   1,575 0.235
JHXCL7 25/09/2014 Call 12.650 0.415 0.415 0.000   0 0.415
JHXCM7 25/09/2014 Put 12.650 0.235 0.235 0.000   0 0.235
JHXEZ9 25/09/2014 Call 12.870 0.295 0.295 0.000   221 0.295
JHXF19 25/09/2014 Put 12.870 0.335 0.335 0.000   697 0.335
JHXX79 25/09/2014 Call 12.880 0.285 0.285 0.000   0 0.285
JHXX89 25/09/2014 Put 12.880 0.335 0.335 0.000   1,550 0.335
JHXF29 25/09/2014 Call 13.120 0.185 0.185 0.000   37 0.185
JHXF39 25/09/2014 Put 13.120 0.470 0.470 0.000   1,106 0.470
JHXX39 25/09/2014 Call 13.130 0.180 0.180 0.000   0 0.180
JHXX49 25/09/2014 Put 13.130 0.475 0.475 0.000   0 0.475
JHXGU9 25/09/2014 Call 13.340 0.115 0.115 0.000   272 0.115
JHXGV9 25/09/2014 Put 13.340 0.625 0.625 0.000   300 0.625
JHXX69 25/09/2014 Call 13.350 0.115 0.115 0.000   0 0.115
JHXX59 25/09/2014 Put 13.350 0.625 0.625 0.000   600 0.625
JHXI39 25/09/2014 Call 13.580 0.065 0.065 0.000   282 0.065
JHXI49 25/09/2014 Put 13.580 0.810 0.810 0.000   200 0.810
JHXCV7 25/09/2014 Call 13.590 0.065 0.065 0.000   0 0.065
JHXCW7 25/09/2014 Put 13.590 0.810 0.810 0.000   0 0.810
JHXJT9 25/09/2014 Call 13.820 0.035 0.035 0.000   935 0.035
JHXJU9 25/09/2014 Put 13.820 1.020 1.020 0.000   44 1.020
JHXLN9 25/09/2014 Call 14.050 0.020 0.020 0.000   1,012 0.020
JHXLO9 25/09/2014 Put 14.050 1.240 1.240 0.000   100 1.240
JHXCU7 25/09/2014 Call 14.060 0.020 0.020 0.000   0 0.020
JHXCT7 25/09/2014 Put 14.060 1.235 1.235 0.000   0 1.235
JHXMF9 25/09/2014 Call 14.520 0.004 0.004 0.000   1,060 0.004
JHXMG9 25/09/2014 Put 14.520 1.710 1.710 0.000   100 1.710
JHXMZ9 25/09/2014 Call 14.990 0.001 0.001 0.000   607 0.001
JHXN19 25/09/2014 Put 14.990 2.180 2.180 0.000   0 2.180
JHXN29 25/09/2014 Call 15.460 0.000 0.000 0.000   365 0.000
JHXN39 25/09/2014 Put 15.460 2.650 2.650 0.000   0 2.650
JHXQI9 25/09/2014 Call 15.920 0.000 0.000 0.000   164 0.000
JHXQJ9 25/09/2014 Put 15.920 3.110 3.110 0.000   0 3.110
JHXTA9 25/09/2014 Call 16.400 0.000 0.000 0.000   100 0.000
JHXTB9 25/09/2014 Put 16.400 3.590 3.590 0.000   0 3.590
JHXT89 25/09/2014 Call 16.870 0.000 0.000 0.000   0 0.000
JHXT99 25/09/2014 Put 16.870 4.060 4.060 0.000   0 4.060
JHXTC9 25/09/2014 Call 17.330 0.000 0.000 0.000   0 0.000
JHXTD9 25/09/2014 Put 17.330 4.525 4.525 0.000   0 4.525
JHXU59 25/09/2014 Call 17.800 0.000 0.000 0.000   0 0.000
JHXU69 25/09/2014 Put 17.800 5.000 5.000 0.000   0 5.000
JHXCP7 30/10/2014 Call 11.080 1.845 1.845 0.000   0 1.845
JHXCQ7 30/10/2014 Put 11.080 0.055 0.055 0.000   0 0.055
JHXWW9 30/10/2014 Call 11.320 1.630 1.630 0.000   0 1.630
JHXWX9 30/10/2014 Put 11.320 0.070 0.070 0.000   0 0.070
JHXWK9 30/10/2014 Call 11.570 1.410 1.410 0.000   0 1.410
JHXWL9 30/10/2014 Put 11.570 0.100 0.100 0.000   11 0.100
JHXW69 30/10/2014 Call 11.820 1.195 1.195 0.000   0 1.195
JHXW79 30/10/2014 Put 11.820 0.135 0.135 0.000   16 0.135
JHXVP9 30/10/2014 Call 12.060 1.000 1.000 0.000   0 1.000
JHXVQ9 30/10/2014 Put 12.060 0.185 0.185 0.000   46 0.185
JHXVL9 30/10/2014 Call 12.310 0.815 0.815 0.000   0 0.815
JHXVM9 30/10/2014 Put 12.310 0.255 0.255 0.000   21 0.255
JHXWC9 30/10/2014 Call 12.560 0.645 0.645 0.000   0 0.645
JHXWD9 30/10/2014 Put 12.560 0.340 0.340 0.000   113 0.340
JHXW49 30/10/2014 Call 12.800 0.505 0.505 0.000   0 0.505
JHXW59 30/10/2014 Put 12.800 0.440 0.440 0.000   0 0.440
JHXVT9 30/10/2014 Call 13.050 0.380 0.380 0.000   55 0.380
JHXVU9 30/10/2014 Put 13.050 0.570 0.570 0.000   650 0.570
JHXVJ9 30/10/2014 Call 13.290 0.280 0.280 0.000   50 0.280
JHXVK9 30/10/2014 Put 13.290 0.715 0.715 0.000   300 0.715
JHXVZ9 30/10/2014 Call 13.540 0.200 0.200 0.160 300 300 0.200
JHXW19 30/10/2014 Put 13.540 0.885 0.885 0.000   200 0.885
JHXVV9 30/10/2014 Call 13.790 0.140 0.140 0.000   0 0.140
JHXVW9 30/10/2014 Put 13.790 1.075 1.075 0.000   0 1.075
JHXVN9 30/10/2014 Call 14.030 0.095 0.095 0.000   0 0.095
JHXVO9 30/10/2014 Put 14.030 1.275 1.275 0.000   0 1.275
JHXWA9 30/10/2014 Call 14.280 0.060 0.060 0.000   24 0.060
JHXWB9 30/10/2014 Put 14.280 1.495 1.495 0.000   0 1.495
JHXW29 30/10/2014 Call 14.520 0.040 0.040 0.000   0 0.040
JHXW39 30/10/2014 Put 14.520 1.720 1.720 0.000   0 1.720
JHXVX9 30/10/2014 Call 14.770 0.025 0.025 0.000   100 0.025
JHXVY9 30/10/2014 Put 14.770 1.960 1.960 0.000   0 1.960
JHXW89 30/10/2014 Call 15.260 0.009 0.009 0.000   0 0.009
JHXW99 30/10/2014 Put 15.260 2.450 2.450 0.000   0 2.450
JHXVR9 30/10/2014 Call 15.760 0.003 0.003 0.000   0 0.003
JHXVS9 30/10/2014 Put 15.760 2.950 2.950 0.000   0 2.950
JHXWQ9 30/10/2014 Call 16.250 0.001 0.001 0.000   0 0.001
JHXWR9 30/10/2014 Put 16.250 3.440 3.440 0.000   0 3.440
JHXX19 30/10/2014 Call 16.740 0.000 0.000 0.000   0 0.000
JHXX29 30/10/2014 Put 16.740 3.930 3.930 0.000   0 3.930
JHXWY9 30/10/2014 Call 17.230 0.000 0.000 0.000   0 0.000
JHXWZ9 30/10/2014 Put 17.230 4.420 4.420 0.000   0 4.420
JHXXG9 30/10/2014 Call 17.720 0.000 0.000 0.000   0 0.000
JHXXH9 30/10/2014 Put 17.720 4.915 4.915 0.000   0 4.915
JHXCR7 27/11/2014 Call 11.080 1.915 1.915 0.000   0 1.915
JHXCS7 27/11/2014 Put 11.080 0.105 0.105 0.000   0 0.105
JHXC27 27/11/2014 Call 11.320 1.705 1.705 0.000   0 1.705
JHXC37 27/11/2014 Put 11.320 0.135 0.135 0.000   0 0.135
JHXZV9 27/11/2014 Call 11.570 1.495 1.495 0.000   0 1.495
JHXZW9 27/11/2014 Put 11.570 0.170 0.170 0.000   30 0.170
JHXZP9 27/11/2014 Call 11.820 1.295 1.295 0.000   0 1.295
JHXZQ9 27/11/2014 Put 11.820 0.220 0.220 0.000   0 0.220
JHXYI9 27/11/2014 Call 12.060 1.110 1.110 0.000   0 1.110
JHXYJ9 27/11/2014 Put 12.060 0.275 0.275 0.000   74 0.275
JHXYG9 27/11/2014 Call 12.310 0.935 0.935 0.000   0 0.935
JHXYH9 27/11/2014 Put 12.310 0.350 0.350 0.000   0 0.350
JHXY29 27/11/2014 Call 12.560 0.770 0.770 0.000   0 0.770
JHXY39 27/11/2014 Put 12.560 0.440 0.440 0.000   0 0.440
JHXXW9 27/11/2014 Call 12.800 0.630 0.630 0.000   0 0.630
JHXXY9 27/11/2014 Put 12.800 0.545 0.545 0.000   0 0.545
JHXXO9 27/11/2014 Call 13.050 0.505 0.505 0.000   0 0.505
JHXXP9 27/11/2014 Put 13.050 0.670 0.670 0.000   20 0.670
JHXYA9 27/11/2014 Call 13.290 0.405 0.405 0.000   0 0.405
JHXYB9 27/11/2014 Put 13.290 0.810 0.810 0.000   20 0.810
JHXXQ9 27/11/2014 Call 13.540 0.310 0.310 0.000   0 0.310
JHXXR9 27/11/2014 Put 13.540 0.970 0.970 0.000   0 0.970
JHXXZ9 27/11/2014 Call 13.790 0.235 0.235 0.000   0 0.235
JHXY19 27/11/2014 Put 13.790 1.145 1.145 0.000   3 1.145
JHXXM9 27/11/2014 Call 14.030 0.175 0.175 0.000   309 0.175
JHXXN9 27/11/2014 Put 14.030 1.330 1.330 0.000   0 1.330
JHXY89 27/11/2014 Call 14.280 0.130 0.130 0.000   36 0.130
JHXY99 27/11/2014 Put 14.280 1.535 1.535 0.000   0 1.535
JHXY69 27/11/2014 Call 14.520 0.095 0.095 0.000   6 0.095
JHXY79 27/11/2014 Put 14.520 1.745 1.745 0.000   0 1.745
JHXXU9 27/11/2014 Call 14.770 0.070 0.070 0.000   0 0.070
JHXXV9 27/11/2014 Put 14.770 1.975 1.975 0.000   0 1.975
JHXYE9 27/11/2014 Call 15.260 0.035 0.035 0.000   0 0.035
JHXYF9 27/11/2014 Put 15.260 2.450 2.450 0.000   0 2.450
JHXXS9 27/11/2014 Call 15.760 0.020 0.020 0.000   52 0.020
JHXXT9 27/11/2014 Put 15.760 2.950 2.950 0.000   0 2.950
JHXYC9 27/11/2014 Call 16.250 0.009 0.009 0.000   0 0.009
JHXYD9 27/11/2014 Put 16.250 3.440 3.440 0.000   0 3.440
JHXXK9 27/11/2014 Call 16.740 0.004 0.004 0.000   0 0.004
JHXXL9 27/11/2014 Put 16.740 3.930 3.930 0.000   0 3.930
JHXY49 27/11/2014 Call 17.230 0.002 0.002 0.000   0 0.002
JHXY59 27/11/2014 Put 17.230 4.420 4.420 0.000   0 4.420
JHXUH9 18/12/2014 Call 0.010 12.800 12.800 0.000   10,729 12.800
JHXE68 18/12/2014 Call 10.300 2.645 2.645 0.000   0 2.645
JHXE78 18/12/2014 Put 10.300 0.065 0.065 0.000   30 0.065
JHXGZ8 18/12/2014 Call 10.770 2.215 2.215 0.000   0 2.215
JHXI18 18/12/2014 Put 10.770 0.105 0.105 0.000   0 0.105
JHXKC9 18/12/2014 Call 11.010 2.005 2.005 0.000   0 2.005
JHXKD9 18/12/2014 Put 11.010 0.135 0.135 0.000   0 0.135
JHXNR8 18/12/2014 Call 11.240 1.805 1.805 0.000   100 1.805
JHXNS8 18/12/2014 Put 11.240 0.170 0.170 0.000   34 0.170
JHXK69 18/12/2014 Call 11.480 1.605 1.605 0.000   0 1.605
JHXK79 18/12/2014 Put 11.480 0.215 0.215 0.000   0 0.215
JHXRO8 18/12/2014 Call 11.710 1.420 1.420 0.000   0 1.420
JHXRP8 18/12/2014 Put 11.710 0.260 0.260 0.000   0 0.260
JHXKE9 18/12/2014 Call 11.940 1.245 1.245 0.000   0 1.245
JHXKF9 18/12/2014 Put 11.940 0.320 0.320 0.000   0 0.320
JHXV68 18/12/2014 Call 12.180 1.075 1.075 0.000   97 1.075
JHXV78 18/12/2014 Put 12.180 0.395 0.395 0.000   0 0.395
JHXK89 18/12/2014 Call 12.420 0.915 0.915 0.000   0 0.915
JHXK99 18/12/2014 Put 12.420 0.480 0.480 0.000   0 0.480
JHXF69 18/12/2014 Call 12.640 0.780 0.780 0.000   10 0.780
JHXF79 18/12/2014 Put 12.640 0.570 0.570 0.000   0 0.570
JHXKG9 18/12/2014 Call 12.870 0.655 0.655 0.000   10 0.655
JHXKH9 18/12/2014 Put 12.870 0.680 0.680 0.000   80 0.680
JHXF89 18/12/2014 Call 13.120 0.535 0.535 0.000   10 0.535
JHXF99 18/12/2014 Put 13.120 0.810 0.810 0.000   117 0.810
JHXKA9 18/12/2014 Call 13.340 0.440 0.440 0.000   10 0.440
JHXKB9 18/12/2014 Put 13.340 0.940 0.940 0.000   0 0.940
JHXF49 18/12/2014 Call 13.580 0.350 0.350 0.000   30 0.350
JHXF59 18/12/2014 Put 13.580 1.095 1.095 0.000   100 1.095
JHXL19 18/12/2014 Call 13.820 0.280 0.280 0.000   1,590 0.280
JHXL29 18/12/2014 Put 13.820 1.265 1.265 0.000   50 1.265
JHXJF9 18/12/2014 Call 14.050 0.220 0.220 0.000   121 0.220
JHXJG9 18/12/2014 Put 14.050 1.435 1.435 0.000   0 1.435
JHXMH9 18/12/2014 Call 14.520 0.130 0.130 0.000   10 0.130
JHXMI9 18/12/2014 Put 14.520 1.820 1.820 0.000   0 1.820
JHXN49 18/12/2014 Call 14.990 0.075 0.075 0.000   21 0.075
JHXN59 18/12/2014 Put 14.990 2.240 2.240 0.000   0 2.240
JHXC87 18/12/2014 Call 15.010 0.065 0.065 0.000   0 0.065
JHXC97 18/12/2014 Put 15.010 2.260 2.260 0.000   80 2.260
JHXN69 18/12/2014 Call 15.460 0.040 0.040 0.000   175 0.040
JHXN79 18/12/2014 Put 15.460 2.680 2.680 0.000   50 2.680
JHXQK9 18/12/2014 Call 15.920 0.020 0.020 0.000   46 0.020
JHXQL9 18/12/2014 Put 15.920 3.125 3.125 0.000   50 3.125
JHXTE9 18/12/2014 Call 16.400 0.010 0.010 0.000   30 0.010
JHXTF9 18/12/2014 Put 16.400 3.600 3.600 0.000   0 3.600
JHXTG9 18/12/2014 Call 16.870 0.005 0.005 0.000   244 0.005
JHXTH9 18/12/2014 Put 16.870 4.065 4.065 0.000   0 4.065
JHXTI9 18/12/2014 Call 17.330 0.003 0.003 0.000   69 0.003
JHXTJ9 18/12/2014 Put 17.330 4.525 4.525 0.000   0 4.525
JHXU79 18/12/2014 Call 17.800 0.001 0.001 0.000   106 0.001
JHXU89 18/12/2014 Put 17.800 4.995 4.995 0.000   0 4.995
JHXCX7 29/01/2015 Call 11.000 2.065 2.065 0.000   0 2.065
JHXCY7 29/01/2015 Put 11.000 0.200 0.200 0.000   0 0.200
JHXC47 29/01/2015 Call 11.250 1.860 1.860 0.000   0 1.860
JHXC57 29/01/2015 Put 11.250 0.245 0.245 0.000   0 0.245
JHXBT7 29/01/2015 Call 11.500 1.660 1.660 0.000   0 1.660
JHXBU7 29/01/2015 Put 11.500 0.300 0.300 0.000   0 0.300
JHXBI7 29/01/2015 Call 11.750 1.470 1.470 0.000   0 1.470
JHXBJ7 29/01/2015 Put 11.750 0.365 0.365 0.000   0 0.365
JHXB57 29/01/2015 Call 12.000 1.290 1.290 0.000   0 1.290
JHXB67 29/01/2015 Put 12.000 0.440 0.440 0.000   0 0.440
JHXB97 29/01/2015 Call 12.250 1.125 1.125 0.000   0 1.125
JHXBF7 29/01/2015 Put 12.250 0.525 0.525 0.000   0 0.525
JHXBP7 29/01/2015 Call 12.500 0.975 0.975 0.000   0 0.975
JHXBQ7 29/01/2015 Put 12.500 0.625 0.625 0.000   0 0.625
JHXBK7 29/01/2015 Call 12.750 0.830 0.830 0.000   0 0.830
JHXBL7 29/01/2015 Put 12.750 0.735 0.735 0.000   0 0.735
JHXB37 29/01/2015 Call 13.000 0.705 0.705 0.000   0 0.705
JHXB47 29/01/2015 Put 13.000 0.855 0.855 0.000   0 0.855
JHXBG7 29/01/2015 Call 13.250 0.590 0.590 0.000   0 0.590
JHXBH7 29/01/2015 Put 13.250 0.995 0.995 0.000   0 0.995
JHXBV7 29/01/2015 Call 13.500 0.485 0.485 0.000   0 0.485
JHXBW7 29/01/2015 Put 13.500 1.140 1.140 0.000   0 1.140
JHXB77 29/01/2015 Call 13.750 0.395 0.395 0.000   0 0.395
JHXB87 29/01/2015 Put 13.750 1.305 1.305 0.000   0 1.305
JHXBX7 29/01/2015 Call 14.000 0.320 0.320 0.000   0 0.320
JHXBY7 29/01/2015 Put 14.000 1.475 1.475 0.000   0 1.475
JHXBR7 29/01/2015 Call 14.250 0.255 0.255 0.000   0 0.255
JHXBS7 29/01/2015 Put 14.250 1.660 1.660 0.000   0 1.660
JHXBM7 29/01/2015 Call 14.500 0.200 0.200 0.000   0 0.200
JHXBO7 29/01/2015 Put 14.500 1.860 1.860 0.000   0 1.860
JHXB17 29/01/2015 Call 14.750 0.160 0.160 0.000   0 0.160
JHXB27 29/01/2015 Put 14.750 2.065 2.065 0.000   0 2.065
JHXBZ7 29/01/2015 Call 15.000 0.120 0.120 0.000   0 0.120
JHXC17 29/01/2015 Put 15.000 2.280 2.280 0.000   0 2.280
JHXCF7 29/01/2015 Call 15.500 0.075 0.075 0.000   0 0.075
JHXCG7 29/01/2015 Put 15.500 2.730 2.730 0.000   0 2.730
JHXCH7 29/01/2015 Call 16.000 0.045 0.045 0.000   0 0.045
JHXCI7 29/01/2015 Put 16.000 3.200 3.200 0.000   0 3.200
JHXCJ7 29/01/2015 Call 16.500 0.035 0.035 0.000   62 0.035
JHXCK7 29/01/2015 Put 16.500 3.690 3.690 0.000   0 3.690
JHXD47 26/02/2015 Call 11.000 2.120 2.120 0.000   0 2.120
JHXD57 26/02/2015 Put 11.000 0.250 0.250 0.000   0 0.250
JHXDQ7 26/02/2015 Call 11.250 1.920 1.920 0.000   0 1.920
JHXDR7 26/02/2015 Put 11.250 0.305 0.305 0.000   0 0.305
JHXDW7 26/02/2015 Call 11.500 1.730 1.730 0.000   0 1.730
JHXDX7 26/02/2015 Put 11.500 0.365 0.365 0.000   0 0.365
JHXE57 26/02/2015 Call 11.750 1.545 1.545 0.000   0 1.545
JHXE67 26/02/2015 Put 11.750 0.430 0.430 0.000   0 0.430
JHXD27 26/02/2015 Call 12.000 1.375 1.375 0.000   0 1.375
JHXD37 26/02/2015 Put 12.000 0.510 0.510 0.000   0 0.510
JHXDO7 26/02/2015 Call 12.250 1.210 1.210 0.000   0 1.210
JHXDP7 26/02/2015 Put 12.250 0.600 0.600 0.000   0 0.600
JHXDY7 26/02/2015 Call 12.500 1.065 1.065 0.000   0 1.065
JHXDZ7 26/02/2015 Put 12.500 0.700 0.700 0.000   0 0.700
JHXD67 26/02/2015 Call 12.750 0.925 0.925 0.000   0 0.925
JHXD77 26/02/2015 Put 12.750 0.810 0.810 0.000   0 0.810
JHXDM7 26/02/2015 Call 13.000 0.800 0.800 0.000   0 0.800
JHXDN7 26/02/2015 Put 13.000 0.935 0.935 0.000   0 0.935
JHXDS7 26/02/2015 Call 13.250 0.685 0.685 0.000   0 0.685
JHXDT7 26/02/2015 Put 13.250 1.070 1.070 0.000   0 1.070
JHXE17 26/02/2015 Call 13.500 0.580 0.580 0.000   0 0.580
JHXE27 26/02/2015 Put 13.500 1.215 1.215 0.000   0 1.215
JHXD87 26/02/2015 Call 13.750 0.485 0.485 0.000   0 0.485
JHXD97 26/02/2015 Put 13.750 1.370 1.370 0.000   0 1.370
JHXDK7 26/02/2015 Call 14.000 0.400 0.400 0.000   0 0.400
JHXDL7 26/02/2015 Put 14.000 1.535 1.535 0.000   0 1.535
JHXDU7 26/02/2015 Call 14.250 0.335 0.335 0.000   0 0.335
JHXDV7 26/02/2015 Put 14.250 1.715 1.715 0.000   0 1.715
JHXE37 26/02/2015 Call 14.500 0.270 0.270 0.000   0 0.270
JHXE47 26/02/2015 Put 14.500 1.900 1.900 0.000   0 1.900
JHXSB8 26/03/2015 Call 10.770 2.300 2.300 0.000   0 2.300
JHXSC8 26/03/2015 Put 10.770 0.240 0.240 0.000   0 0.240
JHXSJ8 26/03/2015 Call 11.240 1.935 1.935 0.000   0 1.935
JHXSK8 26/03/2015 Put 11.240 0.340 0.340 0.000   0 0.340
JHXV39 26/03/2015 Call 11.480 1.765 1.765 0.000   0 1.765
JHXV49 26/03/2015 Put 11.480 0.400 0.400 0.000   2 0.400
JHXU58 26/03/2015 Call 11.710 1.610 1.610 0.000   0 1.610
JHXU68 26/03/2015 Put 11.710 0.465 0.465 0.000   0 0.465
JHXUY9 26/03/2015 Call 11.940 1.460 1.460 0.000   0 1.460
JHXUZ9 26/03/2015 Put 11.940 0.540 0.540 0.000   0 0.540
JHXV88 26/03/2015 Call 12.180 1.315 1.315 0.000   97 1.315
JHXV98 26/03/2015 Put 12.180 0.625 0.625 0.000   0 0.625
JHXUI9 26/03/2015 Call 12.420 1.180 1.180 0.000   0 1.180
JHXUJ9 26/03/2015 Put 12.420 0.725 0.725 0.000   0 0.725
JHXFH9 26/03/2015 Call 12.640 1.060 1.060 0.000   0 1.060
JHXFI9 26/03/2015 Put 12.640 0.820 0.820 0.000   0 0.820
JHXUQ9 26/03/2015 Call 12.870 0.945 0.945 0.000   0 0.945
JHXUR9 26/03/2015 Put 12.870 0.930 0.930 0.000   0 0.930
JHXFF9 26/03/2015 Call 13.120 0.825 0.825 0.000   100 0.825
JHXFG9 26/03/2015 Put 13.120 1.060 1.060 0.000   0 1.060
JHXUU9 26/03/2015 Call 13.340 0.730 0.730 0.000   0 0.730
JHXUV9 26/03/2015 Put 13.340 1.180 1.180 0.000   0 1.180
JHXFJ9 26/03/2015 Call 13.580 0.630 0.630 0.000   0 0.630
JHXFK9 26/03/2015 Put 13.580 1.325 1.325 0.000   0 1.325
JHXUM9 26/03/2015 Call 13.820 0.545 0.545 0.000   0 0.545
JHXUN9 26/03/2015 Put 13.820 1.480 1.480 0.000   0 1.480
JHXJH9 26/03/2015 Call 14.050 0.470 0.470 0.000   0 0.470
JHXJI9 26/03/2015 Put 14.050 1.630 1.630 0.000   0 1.630
JHXUK9 26/03/2015 Call 14.520 0.340 0.340 0.000   20 0.340
JHXUL9 26/03/2015 Put 14.520 1.975 1.975 0.000   0 1.975
JHXLP9 26/03/2015 Call 14.990 0.240 0.240 0.000   0 0.240
JHXLQ9 26/03/2015 Put 14.990 2.350 2.350 0.000   0 2.350
JHXUS9 26/03/2015 Call 15.460 0.170 0.170 0.000   0 0.170
JHXUT9 26/03/2015 Put 15.460 2.750 2.750 0.000   0 2.750
JHXN89 26/03/2015 Call 15.920 0.120 0.120 0.000   0 0.120
JHXN99 26/03/2015 Put 15.920 3.165 3.165 0.000   0 3.165
JHXUO9 26/03/2015 Call 16.400 0.080 0.080 0.000   100 0.080
JHXUP9 26/03/2015 Put 16.400 3.610 3.610 0.000   0 3.610
JHXR19 26/03/2015 Call 16.870 0.055 0.055 0.000   100 0.055
JHXR29 26/03/2015 Put 16.870 4.060 4.060 0.000   0 4.060
JHXUW9 26/03/2015 Call 17.330 0.040 0.040 0.000   100 0.040
JHXUX9 26/03/2015 Put 17.330 4.520 4.520 0.000   0 4.520
JHXXI9 26/03/2015 Call 17.800 0.025 0.025 0.000   100 0.025
JHXXJ9 26/03/2015 Put 17.800 4.990 4.990 0.000   0 4.990
JHXCZ7 25/06/2015 Call 11.000 2.255 2.255 0.000   0 2.255
JHXD17 25/06/2015 Put 11.000 0.385 0.385 0.000   0 0.385
JHXC67 25/06/2015 Call 11.250 2.070 2.070 0.000   0 2.070
JHXC77 25/06/2015 Put 11.250 0.460 0.460 0.000   0 0.460
JHXZX9 25/06/2015 Call 11.500 1.905 1.905 0.000   0 1.905
JHXZY9 25/06/2015 Put 11.500 0.550 0.550 0.000   0 0.550
JHXZR9 25/06/2015 Call 11.750 1.740 1.740 0.000   0 1.740
JHXZS9 25/06/2015 Put 11.750 0.640 0.640 0.000   0 0.640
JHXZD9 25/06/2015 Call 12.000 1.595 1.595 0.000   0 1.595
JHXZE9 25/06/2015 Put 12.000 0.750 0.750 0.000   0 0.750
JHXWI9 25/06/2015 Call 12.250 1.450 1.450 0.000   0 1.450
JHXWJ9 25/06/2015 Put 12.250 0.865 0.865 0.000   0 0.865
JHXZ39 25/06/2015 Call 12.500 1.315 1.315 0.000   0 1.315
JHXZ49 25/06/2015 Put 12.500 0.990 0.990 0.000   0 0.990
JHXZ79 25/06/2015 Call 12.750 1.190 1.190 0.000   0 1.190
JHXZ89 25/06/2015 Put 12.750 1.115 1.115 0.000   0 1.115
JHXYX9 25/06/2015 Call 13.000 1.070 1.070 0.000   0 1.070
JHXYZ9 25/06/2015 Put 13.000 1.255 1.255 0.000   0 1.255
JHXWE9 25/06/2015 Call 13.250 0.960 0.960 0.000   0 0.960
JHXWF9 25/06/2015 Put 13.250 1.395 1.395 0.000   0 1.395
JHXYP9 25/06/2015 Call 13.500 0.850 0.850 0.000   100 0.850
JHXYQ9 25/06/2015 Put 13.500 1.545 1.545 0.000   0 1.545
JHXZ59 25/06/2015 Call 13.750 0.755 0.755 0.000   0 0.755
JHXZ69 25/06/2015 Put 13.750 1.695 1.695 0.000   100 1.695
JHXYT9 25/06/2015 Call 14.000 0.660 0.660 0.000   0 0.660
JHXYU9 25/06/2015 Put 14.000 1.860 1.860 0.000   200 1.860
JHXYL9 25/06/2015 Call 14.250 0.580 0.580 0.000   0 0.580
JHXYM9 25/06/2015 Put 14.250 2.025 2.025 0.000   0 2.025
JHXYR9 25/06/2015 Call 14.500 0.505 0.505 0.000   0 0.505
JHXYS9 25/06/2015 Put 14.500 2.210 2.210 0.000   100 2.210
JHXZ19 25/06/2015 Call 14.750 0.440 0.440 0.000   100 0.440
JHXZ29 25/06/2015 Put 14.750 2.395 2.395 0.000   0 2.395
JHXYV9 25/06/2015 Call 15.000 0.380 0.380 0.000   100 0.380
JHXYW9 25/06/2015 Put 15.000 2.600 2.600 0.000   0 2.600
JHXYN9 25/06/2015 Call 15.500 0.290 0.290 0.000   0 0.290
JHXYO9 25/06/2015 Put 15.500 3.020 3.020 0.000   0 3.020
JHXWG9 25/06/2015 Call 16.000 0.215 0.215 0.000   0 0.215
JHXWH9 25/06/2015 Put 16.000 3.465 3.465 0.000   0 3.465
JHXZ99 25/06/2015 Call 16.500 0.160 0.160 0.000   0 0.160
JHXZA9 25/06/2015 Put 16.500 3.920 3.920 0.000   0 3.920
JHXZF9 25/06/2015 Call 17.000 0.120 0.120 0.000   100 0.120
JHXZG9 25/06/2015 Put 17.000 4.390 4.390 0.000   0 4.390
JHXKM9 22/12/2016 Call 13.970 1.310 1.310 0.000   1 1.310
JHXKN9 22/12/2016 Put 13.970 2.905 2.905 0.000   0 2.905

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.