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 15.140 Up 0.300 15.100 15.200 14.890 15.180 14.810 2,540,681 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXJC7 26/03/2015 Call 9.600 5.560 5.560 0.000   0 5.560
JHXJD7 26/03/2015 Put 9.600 0.001 0.001 0.000   31 0.001
JHXIZ7 26/03/2015 Call 9.840 5.320 5.320 0.000   0 5.320
JHXJ17 26/03/2015 Put 9.840 0.001 0.001 0.000   0 0.001
JHXIF7 26/03/2015 Call 10.070 5.090 5.090 0.000   0 5.090
JHXIG7 26/03/2015 Put 10.070 0.002 0.002 0.000   0 0.002
JHXFM7 26/03/2015 Call 10.300 4.860 4.860 0.000   0 4.860
JHXFN7 26/03/2015 Put 10.300 0.002 0.002 0.000   0 0.002
JHXFK7 26/03/2015 Call 10.540 4.620 4.620 0.000   0 4.620
JHXFL7 26/03/2015 Put 10.540 0.004 0.004 0.000   70 0.004
JHXSB8 26/03/2015 Call 10.770 4.390 4.390 0.000   0 4.390
JHXSC8 26/03/2015 Put 10.770 0.006 0.006 0.000   0 0.006
JHXE77 26/03/2015 Call 11.010 4.150 4.150 0.000   0 4.150
JHXE87 26/03/2015 Put 11.010 0.008 0.008 0.000   30 0.008
JHXSJ8 26/03/2015 Call 11.240 3.920 3.920 0.000   0 3.920
JHXSK8 26/03/2015 Put 11.240 0.010 0.010 0.000   0 0.010
JHXV39 26/03/2015 Call 11.480 3.680 3.680 0.000   0 3.680
JHXV49 26/03/2015 Put 11.480 0.015 0.015 0.000   2 0.015
JHXU58 26/03/2015 Call 11.710 3.450 3.450 0.000   100 3.450
JHXU68 26/03/2015 Put 11.710 0.020 0.020 0.000   0 0.020
JHXUY9 26/03/2015 Call 11.940 3.220 3.220 0.000   0 3.220
JHXUZ9 26/03/2015 Put 11.940 0.020 0.020 0.000   0 0.020
JHXV88 26/03/2015 Call 12.180 2.985 2.985 0.000   197 2.985
JHXV98 26/03/2015 Put 12.180 0.020 0.020 0.000   10 0.020
JHXUI9 26/03/2015 Call 12.420 2.745 2.745 0.000   70 2.745
JHXUJ9 26/03/2015 Put 12.420 0.025 0.025 0.000   4,795 0.025
JHXFH9 26/03/2015 Call 12.640 2.530 2.530 0.000   0 2.530
JHXFI9 26/03/2015 Put 12.640 0.025 0.025 0.000   91 0.025
JHXUQ9 26/03/2015 Call 12.870 2.300 2.300 0.000   100 2.300
JHXUR9 26/03/2015 Put 12.870 0.030 0.030 0.000   30 0.030
JHXFF9 26/03/2015 Call 13.120 2.060 2.060 0.000   1,854 2.060
JHXFG9 26/03/2015 Put 13.120 0.035 0.035 0.000   120 0.035
JHXUU9 26/03/2015 Call 13.340 1.845 1.845 0.000   525 1.845
JHXUV9 26/03/2015 Put 13.340 0.040 0.040 0.000   100 0.040
JHXFJ9 26/03/2015 Call 13.580 1.615 1.615 0.000   5,955 1.615
JHXFK9 26/03/2015 Put 13.580 0.050 0.050 0.000   110 0.050
JHXUM9 26/03/2015 Call 13.820 1.395 1.395 0.000   1,112 1.395
JHXUN9 26/03/2015 Put 13.820 0.070 0.070 0.000   0 0.070
JHXJH9 26/03/2015 Call 14.050 1.190 1.190 0.000   806 1.190
JHXJI9 26/03/2015 Put 14.050 0.090 0.090 0.000   182 0.090
JHXUK9 26/03/2015 Call 14.520 0.800 0.800 0.000   781 0.800
JHXUL9 26/03/2015 Put 14.520 0.175 0.175 0.000   19 0.175
JHXLP9 26/03/2015 Call 14.990 0.485 0.485 0.375 42 1,118 0.485
JHXLQ9 26/03/2015 Put 14.990 0.330 0.330 0.000   200 0.330
JHXUS9 26/03/2015 Call 15.460 0.260 0.260 0.190 100 100 0.260
JHXUT9 26/03/2015 Put 15.460 0.570 0.570 0.000   0 0.570
JHXN89 26/03/2015 Call 15.920 0.130 0.130 0.080 170 170 0.130
JHXN99 26/03/2015 Put 15.920 0.895 0.895 0.000   0 0.895
JHXUO9 26/03/2015 Call 16.400 0.065 0.065 0.000   100 0.065
JHXUP9 26/03/2015 Put 16.400 1.305 1.305 0.000   0 1.305
JHXR19 26/03/2015 Call 16.870 0.035 0.035 0.000   100 0.035
JHXR29 26/03/2015 Put 16.870 1.745 1.745 0.000   0 1.745
JHXUW9 26/03/2015 Call 17.330 0.020 0.020 0.000   100 0.020
JHXUX9 26/03/2015 Put 17.330 2.195 2.195 0.000   0 2.195
JHXXI9 26/03/2015 Call 17.800 0.010 0.010 0.000   100 0.010
JHXXJ9 26/03/2015 Put 17.800 2.660 2.660 0.000   0 2.660
JHXSB7 26/03/2015 Call 18.270 0.005 0.005 0.000   0 0.005
JHXSC7 26/03/2015 Put 18.270 3.130 3.130 0.000   0 3.130
JHXLN7 23/04/2015 Call 10.000 5.180 5.180 0.000   0 5.180
JHXLO7 23/04/2015 Put 10.000 0.030 0.030 0.000   0 0.030
JHXJK7 23/04/2015 Call 10.250 4.930 4.930 0.000   0 4.930
JHXJL7 23/04/2015 Put 10.250 0.030 0.030 0.000   0 0.030
JHXJM7 23/04/2015 Call 10.500 4.685 4.685 0.000   0 4.685
JHXJN7 23/04/2015 Put 10.500 0.030 0.030 0.000   0 0.030
JHXJO7 23/04/2015 Call 10.750 4.435 4.435 0.000   0 4.435
JHXJP7 23/04/2015 Put 10.750 0.030 0.030 0.000   0 0.030
JHXJQ7 23/04/2015 Call 11.000 4.185 4.185 0.000   0 4.185
JHXJR7 23/04/2015 Put 11.000 0.030 0.030 0.000   0 0.030
JHXJS7 23/04/2015 Call 11.250 3.940 3.940 0.000   0 3.940
JHXJT7 23/04/2015 Put 11.250 0.030 0.030 0.000   0 0.030
JHXJU7 23/04/2015 Call 11.500 3.690 3.690 0.000   0 3.690
JHXJV7 23/04/2015 Put 11.500 0.030 0.030 0.000   0 0.030
JHXJW7 23/04/2015 Call 11.750 3.445 3.445 0.000   0 3.445
JHXJX7 23/04/2015 Put 11.750 0.030 0.030 0.000   20 0.030
JHXJY7 23/04/2015 Call 12.000 3.200 3.200 0.000   0 3.200
JHXJZ7 23/04/2015 Put 12.000 0.035 0.035 0.000   0 0.035
JHXK17 23/04/2015 Call 12.250 2.955 2.955 0.000   0 2.955
JHXK27 23/04/2015 Put 12.250 0.035 0.035 0.000   0 0.035
JHXK37 23/04/2015 Call 12.500 2.715 2.715 0.000   80 2.715
JHXK47 23/04/2015 Put 12.500 0.045 0.045 0.000   20 0.045
JHXK57 23/04/2015 Call 12.750 2.475 2.475 0.000   25 2.475
JHXK67 23/04/2015 Put 12.750 0.050 0.050 0.000   0 0.050
JHXK77 23/04/2015 Call 13.000 2.240 2.240 0.000   0 2.240
JHXK87 23/04/2015 Put 13.000 0.065 0.065 0.000   0 0.065
JHXK97 23/04/2015 Call 13.250 2.010 2.010 0.000   500 2.010
JHXKA7 23/04/2015 Put 13.250 0.085 0.085 0.000   0 0.085
JHXKB7 23/04/2015 Call 13.500 1.780 1.780 0.000   70 1.780
JHXKC7 23/04/2015 Put 13.500 0.110 0.110 0.000   200 0.110
JHXKD7 23/04/2015 Call 13.750 1.560 1.560 0.000   15 1.560
JHXKE7 23/04/2015 Put 13.750 0.145 0.145 0.000   0 0.145
JHXKF7 23/04/2015 Call 14.000 1.350 1.350 0.000   1,437 1.350
JHXKG7 23/04/2015 Put 14.000 0.180 0.180 0.000   0 0.180
JHXKH7 23/04/2015 Call 14.250 1.150 1.150 0.000   530 1.150
JHXKI7 23/04/2015 Put 14.250 0.230 0.230 0.000   1,000 0.230
JHXLR7 23/04/2015 Call 14.500 0.965 0.965 0.000   1,200 0.965
JHXLS7 23/04/2015 Put 14.500 0.295 0.295 0.000   0 0.295
JHXM17 23/04/2015 Call 14.750 0.795 0.795 0.000   0 0.795
JHXM27 23/04/2015 Put 14.750 0.370 0.370 0.000   0 0.370
JHXNK7 23/04/2015 Call 15.000 0.645 0.645 0.000   226 0.645
JHXNL7 23/04/2015 Put 15.000 0.465 0.465 0.000   0 0.465
JHXQE7 23/04/2015 Call 15.500 0.400 0.400 0.000   47 0.400
JHXQF7 23/04/2015 Put 15.500 0.715 0.715 0.000   0 0.715
JHXQS7 23/04/2015 Call 16.000 0.235 0.235 0.000   0 0.235
JHXQT7 23/04/2015 Put 16.000 1.035 1.035 0.000   0 1.035
JHXR57 23/04/2015 Call 16.500 0.135 0.135 0.000   0 0.135
JHXR67 23/04/2015 Put 16.500 1.425 1.425 0.000   0 1.425
JHXRM7 23/04/2015 Call 17.000 0.080 0.080 0.000   0 0.080
JHXRN7 23/04/2015 Put 17.000 1.870 1.870 0.000   0 1.870
JHXRY7 23/04/2015 Call 17.500 0.055 0.055 0.000   0 0.055
JHXRZ7 23/04/2015 Put 17.500 2.360 2.360 0.000   0 2.360
JHXSD7 23/04/2015 Call 18.000 0.040 0.040 0.000   0 0.040
JHXSE7 23/04/2015 Put 18.000 2.860 2.860 0.000   0 2.860
JHXTK7 23/04/2015 Call 18.500            
JHXTL7 23/04/2015 Put 18.500            
JHXLP7 28/05/2015 Call 10.000 5.210 5.210 0.000   0 5.210
JHXLQ7 28/05/2015 Put 10.000 0.030 0.030 0.000   0 0.030
JHXLL7 28/05/2015 Call 10.250 4.965 4.965 0.000   0 4.965
JHXLM7 28/05/2015 Put 10.250 0.030 0.030 0.000   0 0.030
JHXLF7 28/05/2015 Call 10.500 4.720 4.720 0.000   0 4.720
JHXLG7 28/05/2015 Put 10.500 0.030 0.030 0.000   0 0.030
JHXLB7 28/05/2015 Call 10.750 4.475 4.475 0.000   0 4.475
JHXLC7 28/05/2015 Put 10.750 0.035 0.035 0.000   0 0.035
JHXKW7 28/05/2015 Call 11.000 4.230 4.230 0.000   0 4.230
JHXKX7 28/05/2015 Put 11.000 0.035 0.035 0.000   0 0.035
JHXL17 28/05/2015 Call 11.250 3.985 3.985 0.000   0 3.985
JHXL27 28/05/2015 Put 11.250 0.035 0.035 0.000   0 0.035
JHXLH7 28/05/2015 Call 11.500 3.745 3.745 0.000   0 3.745
JHXLI7 28/05/2015 Put 11.500 0.040 0.040 0.000   0 0.040
JHXL97 28/05/2015 Call 11.750 3.505 3.505 0.000   0 3.505
JHXLA7 28/05/2015 Put 11.750 0.050 0.050 0.000   0 0.050
JHXKS7 28/05/2015 Call 12.000 3.265 3.265 0.000   0 3.265
JHXKT7 28/05/2015 Put 12.000 0.060 0.060 0.000   0 0.060
JHXKY7 28/05/2015 Call 12.250 3.030 3.030 0.000   0 3.030
JHXKZ7 28/05/2015 Put 12.250 0.070 0.070 0.000   0 0.070
JHXLJ7 28/05/2015 Call 12.500 2.800 2.800 0.000   0 2.800
JHXLK7 28/05/2015 Put 12.500 0.090 0.090 0.000   0 0.090
JHXL77 28/05/2015 Call 12.750 2.570 2.570 0.000   0 2.570
JHXL87 28/05/2015 Put 12.750 0.115 0.115 0.000   0 0.115
JHXL37 28/05/2015 Call 13.000 2.345 2.345 0.000   0 2.345
JHXL47 28/05/2015 Put 13.000 0.145 0.145 0.000   0 0.145
JHXLD7 28/05/2015 Call 13.250 2.125 2.125 0.000   0 2.125
JHXLE7 28/05/2015 Put 13.250 0.175 0.175 0.000   100 0.175
JHXKQ7 28/05/2015 Call 13.500 1.915 1.915 0.000   0 1.915
JHXKR7 28/05/2015 Put 13.500 0.215 0.215 0.000   0 0.215
JHXKU7 28/05/2015 Call 13.750 1.710 1.710 0.000   0 1.710
JHXKV7 28/05/2015 Put 13.750 0.260 0.260 0.000   0 0.260
JHXL57 28/05/2015 Call 14.000 1.510 1.510 0.000   10 1.510
JHXL67 28/05/2015 Put 14.000 0.310 0.310 0.000   0 0.310
JHXLT7 28/05/2015 Call 14.250 1.330 1.330 0.000   0 1.330
JHXLU7 28/05/2015 Put 14.250 0.375 0.375 0.000   15 0.375
JHXLW7 28/05/2015 Call 14.500 1.155 1.155 0.000   20 1.155
JHXLX7 28/05/2015 Put 14.500 0.450 0.450 0.000   0 0.450
JHXM37 28/05/2015 Call 14.750 0.995 0.995 0.000   89 0.995
JHXM47 28/05/2015 Put 14.750 0.530 0.530 0.000   0 0.530
JHXNM7 28/05/2015 Call 15.000 0.850 0.850 0.785 726 726 0.850
JHXNN7 28/05/2015 Put 15.000 0.635 0.635 0.000   0 0.635
JHXQG7 28/05/2015 Call 15.500 0.595 0.595 0.000   0 0.595
JHXQH7 28/05/2015 Put 15.500 0.870 0.870 0.000   0 0.870
JHXQU7 28/05/2015 Call 16.000 0.400 0.400 0.000   0 0.400
JHXQV7 28/05/2015 Put 16.000 1.170 1.170 0.000   0 1.170
JHXR77 28/05/2015 Call 16.500 0.260 0.260 0.000   98 0.260
JHXR87 28/05/2015 Put 16.500 1.520 1.520 0.000   0 1.520
JHXRO7 28/05/2015 Call 17.000 0.160 0.160 0.000   0 0.160
JHXRP7 28/05/2015 Put 17.000 1.925 1.925 0.000   0 1.925
JHXS17 28/05/2015 Call 17.500 0.090 0.090 0.000   0 0.090
JHXS27 28/05/2015 Put 17.500 2.375 2.375 0.000   0 2.375
JHXSF7 28/05/2015 Call 18.000 0.040 0.040 0.000   0 0.040
JHXSG7 28/05/2015 Put 18.000 2.860 2.860 0.000   0 2.860
JHXTM7 28/05/2015 Call 18.500            
JHXTN7 28/05/2015 Put 18.500            
JHXKL7 25/06/2015 Call 0.010 14.800 14.800 0.000   10,666 14.800
JHXJE7 25/06/2015 Call 9.500 5.705 5.705 0.000   0 5.705
JHXJF7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.025
JHXJ27 25/06/2015 Call 9.750 5.455 5.455 0.000   0 5.455
JHXJ37 25/06/2015 Put 9.750 0.030 0.030 0.000   0 0.030
JHXIH7 25/06/2015 Call 10.000 5.210 5.210 0.000   0 5.210
JHXII7 25/06/2015 Put 10.000 0.030 0.030 0.000   0 0.030
JHXFO7 25/06/2015 Call 10.250 4.970 4.970 0.000   0 4.970
JHXFP7 25/06/2015 Put 10.250 0.030 0.030 0.000   0 0.030
JHXEY7 25/06/2015 Call 10.500 4.730 4.730 0.000   0 4.730
JHXEZ7 25/06/2015 Put 10.500 0.035 0.035 0.000   0 0.035
JHXEO7 25/06/2015 Call 10.750 4.490 4.490 0.000   0 4.490
JHXEP7 25/06/2015 Put 10.750 0.040 0.040 0.000   44 0.040
JHXCZ7 25/06/2015 Call 11.000 4.250 4.250 0.000   0 4.250
JHXD17 25/06/2015 Put 11.000 0.045 0.045 0.000   71 0.045
JHXC67 25/06/2015 Call 11.250 4.005 4.005 0.000   0 4.005
JHXC77 25/06/2015 Put 11.250 0.060 0.060 0.000   0 0.060
JHXZX9 25/06/2015 Call 11.500 3.765 3.765 0.000   0 3.765
JHXZY9 25/06/2015 Put 11.500 0.070 0.070 0.000   0 0.070
JHXZR9 25/06/2015 Call 11.750 3.530 3.530 0.000   0 3.530
JHXZS9 25/06/2015 Put 11.750 0.090 0.090 0.000   0 0.090
JHXZD9 25/06/2015 Call 12.000 3.295 3.295 0.000   10 3.295
JHXZE9 25/06/2015 Put 12.000 0.110 0.110 0.000   100 0.110
JHXWI9 25/06/2015 Call 12.250 3.060 3.060 0.000   0 3.060
JHXWJ9 25/06/2015 Put 12.250 0.140 0.140 0.000   100 0.140
JHXZ39 25/06/2015 Call 12.500 2.830 2.830 0.000   0 2.830
JHXZ49 25/06/2015 Put 12.500 0.170 0.170 0.000   100 0.170
JHXZ79 25/06/2015 Call 12.750 2.600 2.600 0.000   0 2.600
JHXZ89 25/06/2015 Put 12.750 0.210 0.210 0.000   25 0.210
JHXYX9 25/06/2015 Call 13.000 2.380 2.380 0.000   1,000 2.380
JHXYZ9 25/06/2015 Put 13.000 0.250 0.250 0.000   0 0.250
JHXWE9 25/06/2015 Call 13.250 2.165 2.165 0.000   100 2.165
JHXWF9 25/06/2015 Put 13.250 0.295 0.295 0.000   5 0.295
JHXYP9 25/06/2015 Call 13.500 1.955 1.955 0.000   400 1.955
JHXYQ9 25/06/2015 Put 13.500 0.350 0.350 0.000   211 0.350
JHXZ59 25/06/2015 Call 13.750 1.755 1.755 0.000   506 1.755
JHXZ69 25/06/2015 Put 13.750 0.415 0.415 0.000   150 0.415
JHXYT9 25/06/2015 Call 14.000 1.560 1.560 0.000   500 1.560
JHXYU9 25/06/2015 Put 14.000 0.490 0.490 0.000   129 0.490
JHXYL9 25/06/2015 Call 14.250 1.380 1.380 0.000   528 1.380
JHXYM9 25/06/2015 Put 14.250 0.570 0.570 0.000   40 0.570
JHXYR9 25/06/2015 Call 14.500 1.210 1.210 0.000   700 1.210
JHXYS9 25/06/2015 Put 14.500 0.670 0.670 0.000   113 0.670
JHXZ19 25/06/2015 Call 14.750 1.050 1.050 0.000   859 1.050
JHXZ29 25/06/2015 Put 14.750 0.775 0.775 0.000   0 0.775
JHXYV9 25/06/2015 Call 15.000 0.905 0.905 0.845 36 1,412 0.905
JHXYW9 25/06/2015 Put 15.000 0.900 0.900 0.000   50 0.900
JHXM97 25/06/2015 Call 15.010 0.740 0.740 0.000   0 0.740
JHXMA7 25/06/2015 Put 15.010 0.900 0.900 0.000   100 0.900
JHXYN9 25/06/2015 Call 15.500 0.655 0.655 0.000   111 0.655
JHXYO9 25/06/2015 Put 15.500 1.180 1.180 0.000   0 1.180
JHXWG9 25/06/2015 Call 16.000 0.455 0.455 0.000   28 0.455
JHXWH9 25/06/2015 Put 16.000 1.515 1.515 0.000   0 1.515
JHXZ99 25/06/2015 Call 16.500 0.310 0.310 0.000   85 0.310
JHXZA9 25/06/2015 Put 16.500 1.885 1.885 0.000   0 1.885
JHXZF9 25/06/2015 Call 17.000 0.205 0.205 0.000   121 0.205
JHXZG9 25/06/2015 Put 17.000 2.285 2.285 0.000   0 2.285
JHXS37 25/06/2015 Call 17.500 0.140 0.140 0.000   0 0.140
JHXS47 25/06/2015 Put 17.500 2.720 2.720 0.000   0 2.720
JHXSH7 25/06/2015 Call 18.000 0.100 0.100 0.000   0 0.100
JHXSI7 25/06/2015 Put 18.000 3.185 3.185 0.000   0 3.185
JHXTO7 25/06/2015 Call 18.500            
JHXTP7 25/06/2015 Put 18.500            
JHXQ67 30/07/2015 Call 11.250 4.015 4.015 0.000   0 4.015
JHXQ77 30/07/2015 Put 11.250 0.080 0.080 0.000   0 0.080
JHXPX7 30/07/2015 Call 11.500 3.775 3.775 0.000   0 3.775
JHXPY7 30/07/2015 Put 11.500 0.100 0.100 0.000   0 0.100
JHXP77 30/07/2015 Call 11.750 3.540 3.540 0.000   0 3.540
JHXP87 30/07/2015 Put 11.750 0.120 0.120 0.000   0 0.120
JHXPT7 30/07/2015 Call 12.000 3.305 3.305 0.000   0 3.305
JHXPU7 30/07/2015 Put 12.000 0.145 0.145 0.000   0 0.145
JHXQA7 30/07/2015 Call 12.250 3.075 3.075 0.000   0 3.075
JHXQB7 30/07/2015 Put 12.250 0.170 0.170 0.000   0 0.170
JHXQ27 30/07/2015 Call 12.500 2.850 2.850 0.000   0 2.850
JHXQ37 30/07/2015 Put 12.500 0.210 0.210 0.000   0 0.210
JHXPN7 30/07/2015 Call 12.750 2.630 2.630 0.000   0 2.630
JHXPO7 30/07/2015 Put 12.750 0.245 0.245 0.000   0 0.245
JHXPR7 30/07/2015 Call 13.000 2.410 2.410 0.000   0 2.410
JHXPS7 30/07/2015 Put 13.000 0.295 0.295 0.000   0 0.295
JHXQ87 30/07/2015 Call 13.250 2.200 2.200 0.000   0 2.200
JHXQ97 30/07/2015 Put 13.250 0.345 0.345 0.000   0 0.345
JHXPZ7 30/07/2015 Call 13.500 2.000 2.000 0.000   0 2.000
JHXQ17 30/07/2015 Put 13.500 0.410 0.410 0.000   0 0.410
JHXPL7 30/07/2015 Call 13.750 1.800 1.800 0.000   0 1.800
JHXPM7 30/07/2015 Put 13.750 0.475 0.475 0.000   0 0.475
JHXQ47 30/07/2015 Call 14.000 1.615 1.615 0.000   70 1.615
JHXQ57 30/07/2015 Put 14.000 0.555 0.555 0.000   0 0.555
JHXPV7 30/07/2015 Call 14.250 1.440 1.440 0.000   0 1.440
JHXPW7 30/07/2015 Put 14.250 0.640 0.640 0.000   0 0.640
JHXP97 30/07/2015 Call 14.500 1.275 1.275 0.000   0 1.275
JHXPK7 30/07/2015 Put 14.500 0.745 0.745 0.000   0 0.745
JHXPP7 30/07/2015 Call 14.750 1.120 1.120 0.000   0 1.120
JHXPQ7 30/07/2015 Put 14.750 0.850 0.850 0.000   0 0.850
JHXQI7 30/07/2015 Call 15.000 0.975 0.975 0.000   0 0.975
JHXQJ7 30/07/2015 Put 15.000 0.965 0.965 0.000   0 0.965
JHXQK7 30/07/2015 Call 15.500 0.725 0.725 0.000   0 0.725
JHXQL7 30/07/2015 Put 15.500 1.230 1.230 0.000   0 1.230
JHXQW7 30/07/2015 Call 16.000 0.520 0.520 0.000   500 0.520
JHXQX7 30/07/2015 Put 16.000 1.535 1.535 0.000   1 1.535
JHXR97 30/07/2015 Call 16.500 0.365 0.365 0.000   62 0.365
JHXRF7 30/07/2015 Put 16.500 1.885 1.885 0.000   0 1.885
JHXRQ7 30/07/2015 Call 17.000 0.250 0.250 0.000   100 0.250
JHXRR7 30/07/2015 Put 17.000 2.275 2.275 0.000   0 2.275
JHXS57 30/07/2015 Call 17.500 0.175 0.175 0.000   100 0.175
JHXS67 30/07/2015 Put 17.500 2.710 2.710 0.000   0 2.710
JHXSJ7 30/07/2015 Call 18.000 0.135 0.135 0.115 44 44 0.135
JHXSK7 30/07/2015 Put 18.000 3.185 3.185 0.000   0 3.185
JHXTQ7 30/07/2015 Call 18.500            
JHXTR7 30/07/2015 Put 18.500            
JHXSX7 27/08/2015 Call 13.000 2.445 2.445 0.000   0 2.445
JHXSY7 27/08/2015 Put 13.000 0.360 0.360 0.000   0 0.360
JHXST7 27/08/2015 Call 13.250 2.245 2.245 0.000   0 2.245
JHXSU7 27/08/2015 Put 13.250 0.415 0.415 0.000   0 0.415
JHXTC7 27/08/2015 Call 13.500 2.045 2.045 0.000   0 2.045
JHXTD7 27/08/2015 Put 13.500 0.485 0.485 0.000   0 0.485
JHXT87 27/08/2015 Call 13.750 1.860 1.860 0.000   0 1.860
JHXT97 27/08/2015 Put 13.750 0.555 0.555 0.000   0 0.555
JHXSZ7 27/08/2015 Call 14.000 1.680 1.680 0.000   0 1.680
JHXT17 27/08/2015 Put 14.000 0.640 0.640 0.000   0 0.640
JHXSV7 27/08/2015 Call 14.250 1.510 1.510 0.000   0 1.510
JHXSW7 27/08/2015 Put 14.250 0.730 0.730 0.000   0 0.730
JHXTE7 27/08/2015 Call 14.500 1.350 1.350 0.000   0 1.350
JHXTF7 27/08/2015 Put 14.500 0.830 0.830 0.000   0 0.830
JHXTA7 27/08/2015 Call 14.750 1.195 1.195 0.000   0 1.195
JHXTB7 27/08/2015 Put 14.750 0.940 0.940 0.000   0 0.940
JHXT47 27/08/2015 Call 15.000 1.060 1.060 0.000   0 1.060
JHXT57 27/08/2015 Put 15.000 1.060 1.060 0.000   0 1.060
JHXTI7 27/08/2015 Call 15.500 0.810 0.810 0.000   0 0.810
JHXTJ7 27/08/2015 Put 15.500 1.320 1.320 0.000   0 1.320
JHXT27 27/08/2015 Call 16.000 0.610 0.610 0.000   0 0.610
JHXT37 27/08/2015 Put 16.000 1.620 1.620 0.000   0 1.620
JHXTG7 27/08/2015 Call 16.500 0.445 0.445 0.000   0 0.445
JHXTH7 27/08/2015 Put 16.500 1.955 1.955 0.000   0 1.955
JHXSP7 27/08/2015 Call 17.000 0.320 0.320 0.000   0 0.320
JHXSQ7 27/08/2015 Put 17.000 2.330 2.330 0.000   0 2.330
JHXT67 27/08/2015 Call 17.500 0.230 0.230 0.000   0 0.230
JHXT77 27/08/2015 Put 17.500 2.740 2.740 0.000   0 2.740
JHXSR7 27/08/2015 Call 18.000 0.175 0.175 0.155 11 11 0.175
JHXSS7 27/08/2015 Put 18.000 3.185 3.185 0.000   0 3.185
JHXTS7 27/08/2015 Call 18.500            
JHXTT7 27/08/2015 Put 18.500            
JHXJG7 24/09/2015 Call 9.500 5.720 5.720 0.000   0 5.720
JHXJH7 24/09/2015 Put 9.500 0.045 0.045 0.000   0 0.045
JHXJ47 24/09/2015 Call 9.750 5.475 5.475 0.000   0 5.475
JHXJ57 24/09/2015 Put 9.750 0.055 0.055 0.000   0 0.055
JHXIJ7 24/09/2015 Call 10.000 5.230 5.230 0.000   0 5.230
JHXIK7 24/09/2015 Put 10.000 0.065 0.065 0.000   0 0.065
JHXI27 24/09/2015 Call 10.250 4.990 4.990 0.000   0 4.990
JHXI37 24/09/2015 Put 10.250 0.075 0.075 0.000   0 0.075
JHXFS7 24/09/2015 Call 10.500 4.745 4.745 0.000   0 4.745
JHXFT7 24/09/2015 Put 10.500 0.090 0.090 0.000   20 0.090
JHXGT7 24/09/2015 Call 10.750 4.505 4.505 0.000   0 4.505
JHXGU7 24/09/2015 Put 10.750 0.105 0.105 0.000   0 0.105
JHXG97 24/09/2015 Call 11.000 4.265 4.265 0.000   0 4.265
JHXGK7 24/09/2015 Put 11.000 0.120 0.120 0.000   0 0.120
JHXG57 24/09/2015 Call 11.250 4.030 4.030 0.000   100 4.030
JHXG67 24/09/2015 Put 11.250 0.140 0.140 0.000   0 0.140
JHXFU7 24/09/2015 Call 11.500 3.795 3.795 0.000   0 3.795
JHXFV7 24/09/2015 Put 11.500 0.165 0.165 0.000   0 0.165
JHXGV7 24/09/2015 Call 11.750 3.570 3.570 0.000   0 3.570
JHXGW7 24/09/2015 Put 11.750 0.195 0.195 0.000   0 0.195
JHXGN7 24/09/2015 Call 12.000 3.340 3.340 0.000   0 3.340
JHXGO7 24/09/2015 Put 12.000 0.225 0.225 0.000   0 0.225
JHXFY7 24/09/2015 Call 12.250 3.120 3.120 0.000   0 3.120
JHXFZ7 24/09/2015 Put 12.250 0.265 0.265 0.000   0 0.265
JHXGP7 24/09/2015 Call 12.500 2.905 2.905 0.000   0 2.905
JHXGQ7 24/09/2015 Put 12.500 0.305 0.305 0.000   0 0.305
JHXGL7 24/09/2015 Call 12.750 2.690 2.690 0.000   100 2.690
JHXGM7 24/09/2015 Put 12.750 0.360 0.360 0.000   0 0.360
JHXFW7 24/09/2015 Call 13.000 2.480 2.480 0.000   0 2.480
JHXFX7 24/09/2015 Put 13.000 0.410 0.410 0.000   0 0.410
JHXG17 24/09/2015 Call 13.250 2.275 2.275 0.000   0 2.275
JHXG27 24/09/2015 Put 13.250 0.475 0.475 0.000   0 0.475
JHXGR7 24/09/2015 Call 13.500 2.080 2.080 0.000   0 2.080
JHXGS7 24/09/2015 Put 13.500 0.545 0.545 0.000   0 0.545
JHXG37 24/09/2015 Call 13.750 1.895 1.895 0.000   0 1.895
JHXG47 24/09/2015 Put 13.750 0.625 0.625 0.000   0 0.625
JHXG77 24/09/2015 Call 14.000 1.720 1.720 0.000   70 1.720
JHXG87 24/09/2015 Put 14.000 0.710 0.710 0.000   0 0.710
JHXKJ7 24/09/2015 Call 14.250 1.555 1.555 0.000   100 1.555
JHXKK7 24/09/2015 Put 14.250 0.800 0.800 0.000   0 0.800
JHXLY7 24/09/2015 Call 14.500 1.405 1.405 0.000   40 1.405
JHXLZ7 24/09/2015 Put 14.500 0.905 0.905 0.000   0 0.905
JHXM57 24/09/2015 Call 14.750 1.260 1.260 0.000   0 1.260
JHXM67 24/09/2015 Put 14.750 1.010 1.010 0.000   0 1.010
JHXNO7 24/09/2015 Call 15.000 1.125 1.125 0.000   0 1.125
JHXNP7 24/09/2015 Put 15.000 1.135 1.135 0.000   0 1.135
JHXQM7 24/09/2015 Call 15.500 0.885 0.885 0.000   0 0.885
JHXQN7 24/09/2015 Put 15.500 1.400 1.400 0.000   0 1.400
JHXQY7 24/09/2015 Call 16.000 0.680 0.680 0.000   0 0.680
JHXQZ7 24/09/2015 Put 16.000 1.695 1.695 0.000   0 1.695
JHXRG7 24/09/2015 Call 16.500 0.515 0.515 0.000   145 0.515
JHXRH7 24/09/2015 Put 16.500 2.030 2.030 0.000   0 2.030
JHXRS7 24/09/2015 Call 17.000 0.380 0.380 0.000   100 0.380
JHXRT7 24/09/2015 Put 17.000 2.390 2.390 0.000   0 2.390
JHXS77 24/09/2015 Call 17.500 0.275 0.275 0.000   0 0.275
JHXS87 24/09/2015 Put 17.500 2.785 2.785 0.000   0 2.785
JHXSL7 24/09/2015 Call 18.000 0.200 0.200 0.000   0 0.200
JHXSM7 24/09/2015 Put 18.000 3.215 3.215 0.000   0 3.215
JHXTU7 24/09/2015 Call 18.500            
JHXTV7 24/09/2015 Put 18.500            
JHXNW7 17/12/2015 Call 10.000 5.240 5.240 0.000   0 5.240
JHXNX7 17/12/2015 Put 10.000 0.115 0.115 0.000   0 0.115
JHXNY7 17/12/2015 Call 10.250 5.005 5.005 0.000   0 5.005
JHXNZ7 17/12/2015 Put 10.250 0.135 0.135 0.000   0 0.135
JHXNU7 17/12/2015 Call 10.500 4.765 4.765 0.000   0 4.765
JHXNV7 17/12/2015 Put 10.500 0.155 0.155 0.000   0 0.155
JHXNS7 17/12/2015 Call 10.750 4.525 4.525 0.000   0 4.525
JHXNT7 17/12/2015 Put 10.750 0.180 0.180 0.000   0 0.180
JHXMH7 17/12/2015 Call 11.000 4.295 4.295 0.000   0 4.295
JHXMI7 17/12/2015 Put 11.000 0.205 0.205 0.000   0 0.205
JHXMP7 17/12/2015 Call 11.250 4.065 4.065 0.000   0 4.065
JHXMQ7 17/12/2015 Put 11.250 0.235 0.235 0.000   0 0.235
JHXN47 17/12/2015 Call 11.500 3.840 3.840 0.000   0 3.840
JHXN57 17/12/2015 Put 11.500 0.270 0.270 0.000   0 0.270
JHXMD7 17/12/2015 Call 11.750 3.620 3.620 0.000   0 3.620
JHXME7 17/12/2015 Put 11.750 0.310 0.310 0.000   0 0.310
JHXMF7 17/12/2015 Call 12.000 3.400 3.400 0.000   0 3.400
JHXMG7 17/12/2015 Put 12.000 0.350 0.350 0.000   0 0.350
JHXMN7 17/12/2015 Call 12.250 3.195 3.195 0.000   0 3.195
JHXMO7 17/12/2015 Put 12.250 0.400 0.400 0.000   0 0.400
JHXN27 17/12/2015 Call 12.500 2.990 2.990 0.000   0 2.990
JHXN37 17/12/2015 Put 12.500 0.455 0.455 0.000   0 0.455
JHXMB7 17/12/2015 Call 12.750 2.790 2.790 0.000   0 2.790
JHXMC7 17/12/2015 Put 12.750 0.515 0.515 0.000   0 0.515
JHXML7 17/12/2015 Call 13.000 2.600 2.600 0.000   0 2.600
JHXMM7 17/12/2015 Put 13.000 0.585 0.585 0.000   0 0.585
JHXMV7 17/12/2015 Call 13.250 2.410 2.410 0.000   0 2.410
JHXMW7 17/12/2015 Put 13.250 0.650 0.650 0.000   0 0.650
JHXMT7 17/12/2015 Call 13.500 2.235 2.235 0.000   0 2.235
JHXMU7 17/12/2015 Put 13.500 0.730 0.730 0.000   0 0.730
JHXMZ7 17/12/2015 Call 13.750 2.065 2.065 0.000   0 2.065
JHXN17 17/12/2015 Put 13.750 0.820 0.820 0.000   0 0.820
JHXMJ7 17/12/2015 Call 14.000 1.900 1.900 0.000   0 1.900
JHXMK7 17/12/2015 Put 14.000 0.910 0.910 0.000   0 0.910
JHXMX7 17/12/2015 Call 14.250 1.750 1.750 0.000   0 1.750
JHXMY7 17/12/2015 Put 14.250 1.010 1.010 0.000   0 1.010
JHXMR7 17/12/2015 Call 14.500 1.600 1.600 0.000   0 1.600
JHXMS7 17/12/2015 Put 14.500 1.115 1.115 0.000   0 1.115
JHXN67 17/12/2015 Call 14.750 1.455 1.455 0.000   0 1.455
JHXN77 17/12/2015 Put 14.750 1.225 1.225 0.000   0 1.225
JHXNQ7 17/12/2015 Call 15.000 1.330 1.330 0.000   0 1.330
JHXNR7 17/12/2015 Put 15.000 1.350 1.350 0.000   0 1.350
JHXQO7 17/12/2015 Call 15.500 1.095 1.095 0.000   0 1.095
JHXQP7 17/12/2015 Put 15.500 1.610 1.610 0.000   0 1.610
JHXR17 17/12/2015 Call 16.000 0.885 0.885 0.000   0 0.885
JHXR27 17/12/2015 Put 16.000 1.895 1.895 0.000   0 1.895
JHXRI7 17/12/2015 Call 16.500 0.715 0.715 0.000   0 0.715
JHXRJ7 17/12/2015 Put 16.500 2.220 2.220 0.000   0 2.220
JHXRU7 17/12/2015 Call 17.000 0.565 0.565 0.000   0 0.565
JHXRV7 17/12/2015 Put 17.000 2.565 2.565 0.000   0 2.565
JHXS97 17/12/2015 Call 17.500 0.435 0.435 0.000   0 0.435
JHXSA7 17/12/2015 Put 17.500 2.940 2.940 0.000   0 2.940
JHXSN7 17/12/2015 Call 18.000 0.335 0.335 0.000   0 0.335
JHXSO7 17/12/2015 Put 18.000 3.335 3.335 0.000   0 3.335
JHXTW7 17/12/2015 Call 18.500            
JHXTX7 17/12/2015 Put 18.500            
JHXKM9 22/12/2016 Call 13.970 2.285 2.285 0.000   1 2.285
JHXKN9 22/12/2016 Put 13.970 1.745 1.745 0.000   0 1.745

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.