Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
JHX 18.820 Up 0.280 19.770 17.470 18.540 18.850 18.540 1,237,145 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXNS9 23/02/2017 Call 0.010 18.760 18.760 0.000   0 18.530
JHXMF9 23/02/2017 Call 14.750 0.000 0.000 0.000   0 3.790
JHXMG9 23/02/2017 Put 14.750 0.000 0.000 0.000   0 0.000
JHXM39 23/02/2017 Call 15.000 0.000 0.000 0.000   0 3.540
JHXM49 23/02/2017 Put 15.000 0.000 0.000 0.000   0 0.000
JHXLP9 23/02/2017 Call 15.500 0.000 0.000 0.000   0 3.040
JHXLQ9 23/02/2017 Put 15.500 0.000 0.000 0.000   0 0.000
JHXLF9 23/02/2017 Call 16.000 0.000 0.000 0.000   0 2.540
JHXLG9 23/02/2017 Put 16.000 0.000 0.000 0.000   0 0.000
JHXKB9 23/02/2017 Call 16.500 0.000 0.000 0.000   0 2.040
JHXKC9 23/02/2017 Put 16.500 0.000 0.000 0.000   0 0.000
JHXJ99 23/02/2017 Call 17.000 0.000 0.000 0.000   0 1.545
JHXJA9 23/02/2017 Put 17.000 0.000 0.000 0.000   0 0.001
JHXIY9 23/02/2017 Call 17.500 0.000 0.000 0.000   0 1.050
JHXIZ9 23/02/2017 Put 17.500 0.000 0.000 0.000   20 0.010
JHXIW9 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.600
JHXIX9 23/02/2017 Put 18.000 0.000 0.000 0.000   0 0.065
JHXIU9 23/02/2017 Call 18.500 0.000 0.000 0.000   100 0.260
JHXIV9 23/02/2017 Put 18.500 0.000 0.000 0.000   5 0.235
JHXIF9 23/02/2017 Call 19.000 0.000 0.000 0.100 100 100 0.080
JHXIG9 23/02/2017 Put 19.000 0.000 0.000 0.000   100 0.555
JHXGX9 23/02/2017 Call 19.500 0.000 0.000 0.000   100 0.015
JHXGY9 23/02/2017 Put 19.500 0.000 0.000 0.000   227 0.980
JHXI69 23/02/2017 Call 20.000 0.000 0.000 0.000   490 0.002
JHXI79 23/02/2017 Put 20.000 0.000 0.000 0.000   200 1.460
JHXI49 23/02/2017 Call 20.500 0.000 0.000 0.000   345 0.000
JHXI59 23/02/2017 Put 20.500 0.000 0.000 0.000   267 1.960
JHXI89 23/02/2017 Call 21.000 0.000 0.000 0.000   881 0.000
JHXI99 23/02/2017 Put 21.000 0.000 0.000 0.000   501 2.460
JHXI29 23/02/2017 Call 21.500 0.000 0.000 0.000   376 0.000
JHXI39 23/02/2017 Put 21.500 0.000 0.000 0.000   0 2.960
JHXIH9 23/02/2017 Call 22.000 0.000 0.000 0.000   3,500 0.000
JHXII9 23/02/2017 Put 22.000 0.000 0.000 0.000   17 3.460
JHXGR9 23/02/2017 Call 22.500 0.000 0.000 0.000   740 0.000
JHXGS9 23/02/2017 Put 22.500 0.000 0.000 0.000   0 3.960
JHXIL9 23/02/2017 Call 23.000 0.000 0.000 0.000   13 0.000
JHXIM9 23/02/2017 Put 23.000 0.000 0.000 0.000   0 4.460
JHXGP9 23/02/2017 Call 23.500 0.000 0.000 0.000   40 0.000
JHXGQ9 23/02/2017 Put 23.500 4.730 4.730 0.000   0 4.960
JHXIN9 23/02/2017 Call 24.000 0.000 0.000 0.000   0 0.000
JHXIO9 23/02/2017 Put 24.000 5.230 5.230 0.000   0 5.460
JHXGT9 23/02/2017 Call 24.500 0.000 0.000 0.000   0 0.000
JHXGU9 23/02/2017 Put 24.500 5.730 5.730 0.000   0 5.960
JHXIJ9 23/02/2017 Call 25.000 0.000 0.000 0.000   0 0.000
JHXIK9 23/02/2017 Put 25.000 6.230 6.230 0.000   0 6.460
JHXGV9 23/02/2017 Call 25.500 0.000 0.000 0.000   0 0.000
JHXGW9 23/02/2017 Put 25.500 6.730 6.730 0.000   0 6.960
JHXGZ9 23/02/2017 Call 26.000 0.000 0.000 0.000   0 0.000
JHXI19 23/02/2017 Put 26.000 7.230 7.230 0.000   0 7.460
JHXVN8 30/03/2017 Call 0.010 18.790 18.790 0.000   0 18.560
JHXJ69 30/03/2017 Call 13.250 5.545 5.545 0.000   0 5.315
JHXJ59 30/03/2017 Put 13.250 0.000 0.000 0.000   0 0.000
JHXJ19 30/03/2017 Call 13.260 5.535 5.535 0.000   0 5.305
JHXJ29 30/03/2017 Put 13.260 0.000 0.000 0.000   0 0.000
JHXJ49 30/03/2017 Call 13.510 5.290 5.290 0.000   100 5.055
JHXJ39 30/03/2017 Put 13.510 0.000 0.000 0.000   0 0.001
JHXV78 30/03/2017 Call 14.500 4.305 4.305 0.000   0 4.070
JHXV88 30/03/2017 Put 14.500 0.003 0.003 0.000   0 0.004
JHXUU8 30/03/2017 Call 14.750 0.000 0.000 0.000   0 3.820
JHXUV8 30/03/2017 Put 14.750 0.000 0.000 0.000   0 0.007
JHXVL8 30/03/2017 Call 15.000 0.000 0.000 0.000   0 3.575
JHXVM8 30/03/2017 Put 15.000 0.000 0.000 0.000   0 0.010
JHXV98 30/03/2017 Call 15.500 0.000 0.000 0.000   0 3.090
JHXVA8 30/03/2017 Put 15.500 0.000 0.000 0.000   0 0.025
JHXVH8 30/03/2017 Call 16.000 0.000 0.000 0.000   0 2.620
JHXVI8 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.050
JHXV58 30/03/2017 Call 16.500 0.000 0.000 0.000   0 2.165
JHXV68 30/03/2017 Put 16.500 0.000 0.000 0.000   0 0.095
JHXVJ8 30/03/2017 Call 17.000 0.000 0.000 0.000   0 1.740
JHXVK8 30/03/2017 Put 17.000 0.000 0.140 0.000   200 0.170
JHXV18 30/03/2017 Call 17.500 0.000 0.000 0.000   0 1.355
JHXV28 30/03/2017 Put 17.500 0.000 0.000 0.000   32 0.280
JHXV38 30/03/2017 Call 18.000 0.000 0.000 0.000   65 1.020
JHXV48 30/03/2017 Put 18.000 0.000 0.000 0.000   555 0.445
JHXUW8 30/03/2017 Call 18.500 0.000 0.000 0.000   100 0.735
JHXUX8 30/03/2017 Put 18.500 0.000 0.500 0.000   850 0.665
JHXVF8 30/03/2017 Call 19.000 0.000 0.000 0.000   169 0.515
JHXVG8 30/03/2017 Put 19.000 0.000 0.000 0.730 20 158 0.945
JHXUS8 30/03/2017 Call 19.500 0.000 0.000 0.000   592 0.345
JHXUT8 30/03/2017 Put 19.500 0.000 0.000 0.000   20 1.285
JHXVD8 30/03/2017 Call 20.000 0.000 0.000 0.000   296 0.225
JHXVE8 30/03/2017 Put 20.000 0.000 0.000 0.000   208 1.670
JHXUY8 30/03/2017 Call 20.500 0.000 0.000 0.000   153 0.140
JHXUZ8 30/03/2017 Put 20.500 0.000 0.000 0.000   0 2.095
JHXVB8 30/03/2017 Call 21.000 0.000 0.000 0.000   164 0.085
JHXVC8 30/03/2017 Put 21.000 0.000 0.000 0.000   0 2.545
JHXVO8 30/03/2017 Call 21.500 0.000 0.000 0.000   3,003 0.050
JHXVP8 30/03/2017 Put 21.500 0.000 0.000 0.000   112 3.015
JHXW38 30/03/2017 Call 22.000 0.000 0.000 0.000   1,521 0.030
JHXW48 30/03/2017 Put 22.000 0.000 0.000 0.000   828 3.490
JHXWL8 30/03/2017 Call 22.500 0.000 0.000 0.000   600 0.015
JHXWM8 30/03/2017 Put 22.500 0.000 0.000 0.000   0 3.980
JHXWZ8 30/03/2017 Call 23.000 0.000 0.000 0.000   0 0.009
JHXX18 30/03/2017 Put 23.000 0.000 0.000 0.000   0 4.470
JHXYS8 30/03/2017 Call 23.500 0.000 0.000 0.000   0 0.004
JHXYT8 30/03/2017 Put 23.500 0.000 0.000 0.000   0 4.965
JHXZ88 30/03/2017 Call 24.000 0.000 0.000 0.000   139 0.002
JHXZ98 30/03/2017 Put 24.000 0.000 0.000 0.000   0 5.460
JHXR79 30/03/2017 Call 24.010 0.003 0.003 0.000   0 0.002
JHXR89 30/03/2017 Put 24.010 5.210 5.210 0.000   0 5.440
JHXBL9 30/03/2017 Call 24.500 0.000 0.000 0.000   100 0.001
JHXBM9 30/03/2017 Put 24.500 0.000 0.000 0.000   0 5.960
JHXC49 30/03/2017 Call 25.000 0.000 0.000 0.000   0 0.001
JHXC59 30/03/2017 Put 25.000 0.000 0.000 0.000   0 6.460
JHXEJ9 30/03/2017 Call 25.500 0.000 0.000 0.000   0 0.000
JHXEK9 30/03/2017 Put 25.500 6.730 6.730 0.000   0 6.960
JHXEZ9 30/03/2017 Call 26.000 0.000 0.000 0.000   0 0.000
JHXF19 30/03/2017 Put 26.000 7.230 7.230 0.000   0 7.460
JHXSF9 27/04/2017 Call 0.010 18.815 18.815 0.000   0 18.590
JHXMH9 27/04/2017 Call 14.750 0.000 0.000 0.000   0 3.870
JHXMI9 27/04/2017 Put 14.750 0.000 0.000 0.000   0 0.035
JHXM59 27/04/2017 Call 15.000 0.000 0.000 0.000   0 3.630
JHXM69 27/04/2017 Put 15.000 0.000 0.000 0.000   0 0.045
JHXLR9 27/04/2017 Call 15.500 0.000 0.000 0.000   0 3.165
JHXLS9 27/04/2017 Put 15.500 0.000 0.000 0.000   0 0.080
JHXLH9 27/04/2017 Call 16.000 0.000 0.000 0.000   0 2.715
JHXLI9 27/04/2017 Put 16.000 0.000 0.000 0.000   0 0.130
JHXKF9 27/04/2017 Call 16.500 0.000 0.000 0.000   0 2.290
JHXKG9 27/04/2017 Put 16.500 0.000 0.000 0.000   10 0.195
JHXKH9 27/04/2017 Call 17.000 0.000 0.000 0.000   0 1.890
JHXKI9 27/04/2017 Put 17.000 0.000 0.000 0.000   0 0.295
JHXKJ9 27/04/2017 Call 17.500 0.000 0.000 0.000   0 1.525
JHXKK9 27/04/2017 Put 17.500 0.000 0.000 0.000   210 0.430
JHXKL9 27/04/2017 Call 18.000 0.000 0.000 0.000   100 1.205
JHXKO9 27/04/2017 Put 18.000 0.000 0.000 0.000   110 0.605
JHXKP9 27/04/2017 Call 18.500 0.000 0.000 0.000   134 0.925
JHXKQ9 27/04/2017 Put 18.500 0.000 0.000 0.000   100 0.830
JHXKR9 27/04/2017 Call 19.000 0.000 0.000 0.000   100 0.695
JHXKS9 27/04/2017 Put 19.000 0.000 0.000 0.000   10 1.100
JHXKT9 27/04/2017 Call 19.500 0.000 0.000 0.000   0 0.515
JHXKU9 27/04/2017 Put 19.500 0.000 0.000 0.000   0 1.420
JHXKV9 27/04/2017 Call 20.000 0.000 0.000 0.000   660 0.370
JHXKW9 27/04/2017 Put 20.000 0.000 0.000 0.000   0 1.780
JHXKX9 27/04/2017 Call 20.500 0.000 0.000 0.000   51 0.265
JHXKY9 27/04/2017 Put 20.500 0.000 0.000 0.000   200 2.180
JHXKZ9 27/04/2017 Call 21.000 0.000 0.000 0.000   0 0.185
JHXL19 27/04/2017 Put 21.000 0.000 0.000 0.000   0 2.605
JHXL29 27/04/2017 Call 21.500 0.000 0.000 0.000   1,600 0.125
JHXL39 27/04/2017 Put 21.500 0.000 0.000 0.000   0 3.055
JHXL49 27/04/2017 Call 22.000 0.000 0.000 0.000   275 0.085
JHXL59 27/04/2017 Put 22.000 0.000 0.000 0.000   0 3.530
JHXL69 27/04/2017 Call 22.500 0.000 0.000 0.000   38 0.055
JHXL79 27/04/2017 Put 22.500 0.000 0.000 0.000   0 4.015
JHXL89 27/04/2017 Call 23.000 0.000 0.000 0.000   200 0.035
JHXL99 27/04/2017 Put 23.000 0.000 0.000 0.000   0 4.510
JHXLA9 27/04/2017 Call 23.500 0.030 0.030 0.000   0 0.025
JHXLB9 27/04/2017 Put 23.500 4.735 4.735 0.000   0 5.005
JHXNT9 27/04/2017 Call 24.000 0.020 0.020 0.000   0 0.015
JHXNU9 27/04/2017 Put 24.000 5.230 5.230 0.000   0 5.500
JHXNX9 27/04/2017 Call 24.500 0.010 0.010 0.000   0 0.010
JHXNY9 27/04/2017 Put 24.500 5.730 5.730 0.000   0 6.000
JHXP49 27/04/2017 Call 25.000 0.007 0.007 0.000   0 0.006
JHXP59 27/04/2017 Put 25.000 6.230 6.230 0.000   0 6.500
JHXQ39 27/04/2017 Call 25.500 0.004 0.004 0.000   0 0.003
JHXQ49 27/04/2017 Put 25.500 6.730 6.730 0.000   0 7.000
JHXTB9 25/05/2017 Call 15.000 3.970 3.970 0.000   0 3.650
JHXTC9 25/05/2017 Put 15.000 0.075 0.075 0.000   0 0.085
JHXSU9 25/05/2017 Call 15.500 3.495 3.495 0.000   0 3.200
JHXSV9 25/05/2017 Put 15.500 0.000 0.000 0.000   0 0.130
JHXSO9 25/05/2017 Call 16.000 3.045 3.045 0.000   0 2.775
JHXSP9 25/05/2017 Put 16.000 0.000 0.000 0.000   0 0.195
JHXMN9 25/05/2017 Call 16.500 0.000 0.000 0.000   0 2.380
JHXMO9 25/05/2017 Put 16.500 0.000 0.000 0.000   0 0.285
JHXMP9 25/05/2017 Call 17.000 0.000 0.000 0.000   0 2.010
JHXMQ9 25/05/2017 Put 17.000 0.000 0.000 0.000   0 0.405
JHXMR9 25/05/2017 Call 17.500 0.000 0.000 0.000   0 1.670
JHXMS9 25/05/2017 Put 17.500 0.000 0.000 0.000   0 0.555
JHXMT9 25/05/2017 Call 18.000 0.000 0.000 0.000   0 1.365
JHXMU9 25/05/2017 Put 18.000 0.000 0.000 0.000 640 66 0.745
JHXMV9 25/05/2017 Call 18.500 0.000 0.000 0.000   25 1.095
JHXMW9 25/05/2017 Put 18.500 0.000 0.000 0.000   0 0.970
JHXMX9 25/05/2017 Call 19.000 0.000 0.000 0.000   0 0.860
JHXMY9 25/05/2017 Put 19.000 0.000 0.000 0.000   20 1.235
JHXMZ9 25/05/2017 Call 19.500 0.000 0.000 0.000   0 0.665
JHXN19 25/05/2017 Put 19.500 0.000 0.000 0.000   5 1.545
JHXN29 25/05/2017 Call 20.000 0.000 0.000 0.000 640 0 0.510
JHXN39 25/05/2017 Put 20.000 0.000 0.000 0.000   5 1.890
JHXN49 25/05/2017 Call 20.500 0.000 0.000 0.000   0 0.380
JHXN59 25/05/2017 Put 20.500 0.000 0.000 0.000   0 2.265
JHXN69 25/05/2017 Call 21.000 0.000 0.000 0.000   0 0.285
JHXN79 25/05/2017 Put 21.000 0.000 0.000 0.000   0 2.675
JHXN89 25/05/2017 Call 21.500 0.000 0.000 0.000   0 0.210
JHXN99 25/05/2017 Put 21.500 0.000 0.000 0.000   0 3.110
JHXNK9 25/05/2017 Call 22.000 0.000 0.000 0.000   0 0.150
JHXNL9 25/05/2017 Put 22.000 0.000 0.000 0.000   0 3.565
JHXNM9 25/05/2017 Call 22.500 0.000 0.000 0.000   0 0.105
JHXNN9 25/05/2017 Put 22.500 0.000 0.000 0.000   0 4.040
JHXNO9 25/05/2017 Call 23.000 0.000 0.000 0.000   0 0.075
JHXNP9 25/05/2017 Put 23.000 0.000 0.000 0.000   0 4.525
JHXNQ9 25/05/2017 Call 23.500 0.065 0.065 0.000   0 0.055
JHXNR9 25/05/2017 Put 23.500 4.750 4.750 0.000   0 5.020
JHXNV9 25/05/2017 Call 24.000 0.045 0.045 0.000   0 0.040
JHXNW9 25/05/2017 Put 24.000 5.235 5.235 0.000   0 5.515
JHXNZ9 25/05/2017 Call 24.500 0.030 0.030 0.000   0 0.025
JHXP19 25/05/2017 Put 24.500 5.730 5.730 0.000   0 6.015
JHXP69 25/05/2017 Call 25.000 0.020 0.020 0.000   0 0.015
JHXP79 25/05/2017 Put 25.000 6.230 6.230 0.000   0 6.510
JHXQ59 25/05/2017 Call 25.500 0.015 0.015 0.000   0 0.010
JHXQ69 25/05/2017 Put 25.500 6.730 6.730 0.000   0 7.010
JHXSH9 25/05/2017 Call 25.510 0.015 0.015 0.000   40 0.010
JHXSG9 25/05/2017 Put 25.510 6.640 6.640 0.000   0 6.965
JHXDK9 29/06/2017 Call 0.010 18.475 18.475 0.000   0 18.245
JHXPO9 29/06/2017 Call 13.250 5.650 5.650 0.000   0 5.365
JHXPP9 29/06/2017 Put 13.250 0.050 0.050 0.000   0 0.055
JHXPR9 29/06/2017 Call 13.260 5.310 5.310 0.000   0 4.980
JHXPQ9 29/06/2017 Put 13.260 0.050 0.050 0.000   0 0.055
JHXPL9 29/06/2017 Call 13.500 5.405 5.405 0.000   52 5.120
JHXPK9 29/06/2017 Put 13.500 0.060 0.060 0.000   0 0.070
JHXPM9 29/06/2017 Call 13.510 5.065 5.065 0.000   0 4.740
JHXPN9 29/06/2017 Put 13.510 0.060 0.060 0.000   0 0.070
JHXPV9 29/06/2017 Call 13.750 5.160 5.160 0.000   0 4.875
JHXPU9 29/06/2017 Put 13.750 0.075 0.075 0.000   0 0.085
JHXPS9 29/06/2017 Call 13.760 4.825 4.825 0.000   0 4.505
JHXPT9 29/06/2017 Put 13.760 0.075 0.075 0.000   0 0.085
JHXMJ9 29/06/2017 Call 14.750 0.000 0.000 0.000   0 3.945
JHXMK9 29/06/2017 Put 14.750 0.000 0.000 0.000   0 0.175
JHXM79 29/06/2017 Call 15.000 0.000 0.000 0.000   0 3.725
JHXM89 29/06/2017 Put 15.000 0.000 0.000 0.000   0 0.210
JHXLT9 29/06/2017 Call 15.500 0.000 0.000 0.000   0 3.295
JHXLU9 29/06/2017 Put 15.500 0.000 0.000 0.000   0 0.290
JHXDN9 29/06/2017 Call 16.000 0.000 0.000 0.000   0 2.880
JHXDO9 29/06/2017 Put 16.000 0.000 0.000 0.000   0 0.395
JHXCV9 29/06/2017 Call 16.500 0.000 0.000 0.000   0 2.490
JHXCW9 29/06/2017 Put 16.500 0.000 0.000 0.000   212 0.525
JHXCL9 29/06/2017 Call 17.000 0.000 0.000 0.000   0 2.120
JHXCM9 29/06/2017 Put 17.000 0.000 0.000 0.000   0 0.680
JHXCT9 29/06/2017 Call 17.500 0.000 0.000 0.000   0 1.785
JHXCU9 29/06/2017 Put 17.500 0.000 0.000 0.000   0 0.865
JHXCX9 29/06/2017 Call 18.000 0.000 0.000 0.000   0 1.480
JHXCY9 29/06/2017 Put 18.000 0.000 0.000 0.000   0 1.090
JHXCH9 29/06/2017 Call 18.500 0.000 1.700 0.000   9 1.210
JHXCI9 29/06/2017 Put 18.500 0.000 0.000 0.000   0 1.345
JHXD69 29/06/2017 Call 19.000 0.000 0.000 0.000   105 0.975
JHXD79 29/06/2017 Put 19.000 0.000 0.000 0.000   0 1.630
JHXCJ9 29/06/2017 Call 19.500 0.000 0.000 0.000   0 0.775
JHXCK9 29/06/2017 Put 19.500 0.000 0.000 0.000   0 1.945
JHXD49 29/06/2017 Call 20.000 0.000 0.000 0.000   4,000 0.605
JHXD59 29/06/2017 Put 20.000 0.000 0.000 0.000   75 2.290
JHXCF9 29/06/2017 Call 20.500 0.000 0.000 0.000   0 0.470
JHXCG9 29/06/2017 Put 20.500 0.000 0.000 0.000   0 2.665
JHXD89 29/06/2017 Call 21.000 0.000 0.000 0.000   500 0.360
JHXD99 29/06/2017 Put 21.000 0.000 0.000 0.000   0 3.065
JHXCN9 29/06/2017 Call 21.500 0.000 0.000 0.000   0 0.275
JHXCO9 29/06/2017 Put 21.500 0.000 0.000 0.000   20 3.485
JHXCZ9 29/06/2017 Call 22.000 0.000 0.000 0.000   0 0.205
JHXD19 29/06/2017 Put 22.000 0.000 0.000 0.000   0 3.920
JHXCP9 29/06/2017 Call 22.500 0.000 0.000 0.000   0 0.155
JHXCQ9 29/06/2017 Put 22.500 0.000 0.000 0.000   0 4.375
JHXD29 29/06/2017 Call 23.000 0.000 0.000 0.000   0 0.115
JHXD39 29/06/2017 Put 23.000 0.000 0.000 0.000   0 4.840
JHXT99 29/06/2017 Call 23.010 0.125 0.125 0.000   0 0.110
JHXTA9 29/06/2017 Put 23.010 4.615 4.615 0.000   0 4.825
JHXCR9 29/06/2017 Call 23.500 0.100 0.100 0.000   0 0.085
JHXCS9 29/06/2017 Put 23.500 5.090 5.090 0.000   0 5.310
JHXDP9 29/06/2017 Call 24.000 0.075 0.075 0.000   0 0.060
JHXDQ9 29/06/2017 Put 24.000 5.565 5.565 0.000   0 5.785
JHXDV9 29/06/2017 Call 24.500 0.055 0.055 0.000   0 0.045
JHXDW9 29/06/2017 Put 24.500 6.045 6.045 0.000   0 6.270
JHXDX9 29/06/2017 Call 25.000 0.040 0.040 0.000   0 0.030
JHXDY9 29/06/2017 Put 25.000 6.530 6.530 0.000   0 6.760
JHXEL9 29/06/2017 Call 25.500 0.030 0.030 0.000   0 0.025
JHXEM9 29/06/2017 Put 25.500 7.020 7.020 0.000   0 7.255
JHXF29 29/06/2017 Call 26.000 0.020 0.020 0.000   0 0.015
JHXF39 29/06/2017 Put 26.000 7.510 7.510 0.000   0 7.745
JHXTD9 27/07/2017 Call 15.000 4.010 4.010 0.000   0 3.695
JHXTE9 27/07/2017 Put 15.000 0.200 0.200 0.000   0 0.230
JHXSW9 27/07/2017 Call 15.500 3.560 3.560 0.000   0 3.265
JHXSX9 27/07/2017 Put 15.500 0.275 0.275 0.000   0 0.320
JHXSQ9 27/07/2017 Call 16.000 3.125 3.125 0.000   0 2.850
JHXSR9 27/07/2017 Put 16.000 0.365 0.365 0.000   0 0.430
JHXSK9 27/07/2017 Call 16.500 2.715 2.715 0.000   0 2.460
JHXSL9 27/07/2017 Put 16.500 0.480 0.480 0.000   0 0.560
JHXRW9 27/07/2017 Call 17.000 2.335 2.335 0.000   0 2.100
JHXRX9 27/07/2017 Put 17.000 0.630 0.630 0.000   0 0.720
JHXSD9 27/07/2017 Call 17.500 1.990 1.990 0.000   0 1.770
JHXSE9 27/07/2017 Put 17.500 0.805 0.805 0.000   0 0.910
JHXRM9 27/07/2017 Call 18.000 1.675 1.675 0.000   0 1.475
JHXRN9 27/07/2017 Put 18.000 1.010 1.010 0.000   0 1.140
JHXSB9 27/07/2017 Call 18.500 1.390 1.390 0.000   0 1.215
JHXSC9 27/07/2017 Put 18.500 1.250 1.250 0.000   0 1.400
JHXRK9 27/07/2017 Call 19.000 1.135 1.135 0.000   0 0.990
JHXRL9 27/07/2017 Put 19.000 1.515 1.515 0.000   0 1.690
JHXT19 27/07/2017 Call 19.010 1.075 1.075 0.000   0 0.930
JHXT29 27/07/2017 Put 19.010 1.510 1.510 0.000   0 1.680
JHXRS9 27/07/2017 Call 19.500 0.925 0.925 0.000   0 0.795
JHXRT9 27/07/2017 Put 19.500 1.820 1.820 0.000   0 2.010
JHXT49 27/07/2017 Call 19.510 0.875 0.875 0.000   0 0.755
JHXT39 27/07/2017 Put 19.510 1.805 1.805 0.000   0 2.000
JHXRO9 27/07/2017 Call 20.000 0.740 0.740 0.000   0 0.635
JHXRP9 27/07/2017 Put 20.000 2.150 2.150 0.000   5 2.370
JHXT59 27/07/2017 Call 20.010 0.705 0.705 0.000   0 0.605
JHXT69 27/07/2017 Put 20.010 2.135 2.135 0.000   0 2.355
JHXRU9 27/07/2017 Call 20.500 0.585 0.585 0.000   0 0.505
JHXRV9 27/07/2017 Put 20.500 2.505 2.505 0.000   0 2.750
JHXT89 27/07/2017 Call 20.510 0.560 0.560 0.000   0 0.480
JHXT79 27/07/2017 Put 20.510 2.490 2.490 0.000   0 2.730
JHXRQ9 27/07/2017 Call 21.000 0.460 0.460 0.000   0 0.395
JHXRR9 27/07/2017 Put 21.000 2.885 2.885 0.000   0 3.150
JHXS99 27/07/2017 Call 21.500 0.365 0.365 0.000   0 0.310
JHXSA9 27/07/2017 Put 21.500 3.290 3.290 0.000   0 3.570
JHXS39 27/07/2017 Call 22.000 0.285 0.285 0.000   0 0.245
JHXS49 27/07/2017 Put 22.000 3.715 3.715 0.000   0 4.010
JHXS79 27/07/2017 Call 22.500 0.225 0.225 0.000   0 0.195
JHXS89 27/07/2017 Put 22.500 4.160 4.160 0.000   0 4.455
JHXS19 27/07/2017 Call 23.000 0.180 0.180 0.000   0 0.160
JHXS29 27/07/2017 Put 23.000 4.615 4.615 0.000   0 4.915
JHXRY9 27/07/2017 Call 23.500 0.140 0.140 0.000   0 0.130
JHXRZ9 27/07/2017 Put 23.500 5.085 5.085 0.000   0 5.385
JHXS59 27/07/2017 Call 24.000 0.115 0.115 0.000   0 0.105
JHXS69 27/07/2017 Put 24.000 5.555 5.555 0.000   0 5.860
JHXSI9 27/07/2017 Call 24.500 0.095 0.095 0.000   0 0.085
JHXSJ9 27/07/2017 Put 24.500 6.030 6.030 0.000   0 6.340
JHXK89 28/09/2017 Call 0.010 18.580 18.580 0.000   0 18.345
JHXML9 28/09/2017 Call 14.750 4.280 4.280 0.000   0 3.990
JHXMM9 28/09/2017 Put 14.750 0.255 0.255 0.000   0 0.290
JHXM99 28/09/2017 Call 15.000 4.055 4.055 0.000   0 3.770
JHXMA9 28/09/2017 Put 15.000 0.300 0.300 0.000   0 0.340
JHXLW9 28/09/2017 Call 15.500 3.620 3.620 0.000   0 3.350
JHXLX9 28/09/2017 Put 15.500 0.385 0.385 0.000   0 0.445
JHXLJ9 28/09/2017 Call 16.000 3.210 3.210 0.000   0 2.955
JHXLK9 28/09/2017 Put 16.000 0.500 0.500 0.000   0 0.565
JHXKD9 28/09/2017 Call 16.500 2.830 2.830 0.000   0 2.590
JHXKE9 28/09/2017 Put 16.500 0.635 0.635 0.000   0 0.720
JHXJJ9 28/09/2017 Call 17.000 2.470 2.470 0.000   0 2.250
JHXJK9 28/09/2017 Put 17.000 0.795 0.795 0.000   0 0.900
JHXK69 28/09/2017 Call 17.500 2.145 2.145 0.000   0 1.940
JHXK79 28/09/2017 Put 17.500 0.980 0.980 0.000   0 1.100
JHXJV9 28/09/2017 Call 18.000 1.850 1.850 0.000   0 1.665
JHXJW9 28/09/2017 Put 18.000 1.200 1.200 0.000   0 1.335
JHXJF9 28/09/2017 Call 18.500 1.580 1.580 0.000   0 1.420
JHXJG9 28/09/2017 Put 18.500 1.440 1.440 0.000   0 1.600
JHXJT9 28/09/2017 Call 19.000 1.345 1.345 0.000   0 1.195
JHXJU9 28/09/2017 Put 19.000 1.705 1.705 0.000   0 1.880
JHXJD9 28/09/2017 Call 19.500 1.135 1.135 0.000   0 1.005
JHXJE9 28/09/2017 Put 19.500 2.005 2.005 0.000   0 2.195
JHXJR9 28/09/2017 Call 20.000 0.950 0.950 0.000   0 0.840
JHXJS9 28/09/2017 Put 20.000 2.325 2.325 0.000   0 2.535
JHXJH9 28/09/2017 Call 20.500 0.795 0.795 0.000   110 0.695
JHXJI9 28/09/2017 Put 20.500 2.670 2.670 0.000   0 2.895
JHXJX9 28/09/2017 Call 21.000 0.660 0.660 0.000   0 0.575
JHXJY9 28/09/2017 Put 21.000 3.040 3.040 0.000   0 3.285
JHXPW9 28/09/2017 Call 21.010 0.650 0.650 0.000   0 0.570
JHXPX9 28/09/2017 Put 21.010 3.000 3.000 0.000   0 3.240
JHXJZ9 28/09/2017 Call 21.500 0.540 0.540 0.000   0 0.475
JHXK19 28/09/2017 Put 21.500 3.430 3.430 0.000   50 3.685
JHXPZ9 28/09/2017 Call 21.510 0.540 0.540 0.000   0 0.470
JHXPY9 28/09/2017 Put 21.510 3.380 3.380 0.000   0 3.640
JHXJP9 28/09/2017 Call 22.000 0.450 0.450 0.000   0 0.390
JHXJQ9 28/09/2017 Put 22.000 3.840 3.840 0.000   0 4.110
JHXQ19 28/09/2017 Call 22.010 0.445 0.445 0.000   0 0.390
JHXQ29 28/09/2017 Put 22.010 3.780 3.780 0.000   0 4.055
JHXK29 28/09/2017 Call 22.500 0.370 0.370 0.000   0 0.325
JHXK39 28/09/2017 Put 22.500 4.265 4.265 0.000   0 4.540
JHXJL9 28/09/2017 Call 23.000 0.310 0.310 0.000   0 0.265
JHXJM9 28/09/2017 Put 23.000 4.705 4.705 0.000   0 4.990
JHXK49 28/09/2017 Call 23.500 0.255 0.255 0.000   0 0.225
JHXK59 28/09/2017 Put 23.500 5.160 5.160 0.000   0 5.445
JHXJN9 28/09/2017 Call 24.000 0.215 0.215 0.000   0 0.190
JHXJO9 28/09/2017 Put 24.000 5.620 5.620 0.000   0 5.910
JHXP29 28/09/2017 Call 24.500 0.175 0.175 0.000   0 0.160
JHXP39 28/09/2017 Put 24.500 6.085 6.085 0.000   0 6.385
JHXP89 28/09/2017 Call 25.000 0.150 0.150 0.000   0 0.135
JHXP99 28/09/2017 Put 25.000 6.560 6.560 0.000   0 6.860
JHXQ79 28/09/2017 Call 25.500 0.125 0.125 0.000   0 0.110
JHXQ89 28/09/2017 Put 25.500 7.040 7.040 0.000   0 7.340
JHXR49 21/12/2017 Call 0.010 18.505 18.505 0.000   0 18.275
JHXTF9 21/12/2017 Call 15.000 4.135 4.135 0.000   0 3.945
JHXTG9 21/12/2017 Put 15.000 0.470 0.470 0.000   0 0.515
JHXSY9 21/12/2017 Call 15.500 3.745 3.745 0.000   0 3.565
JHXSZ9 21/12/2017 Put 15.500 0.590 0.590 0.000   0 0.640
JHXSS9 21/12/2017 Call 16.000 3.385 3.385 0.000   0 3.210
JHXST9 21/12/2017 Put 16.000 0.735 0.735 0.000   0 0.795
JHXSM9 21/12/2017 Call 16.500 3.040 3.040 0.000   0 2.880
JHXSN9 21/12/2017 Put 16.500 0.890 0.890 0.000   0 0.965
JHXRI9 21/12/2017 Call 17.000 2.725 2.725 0.000   0 2.570
JHXRJ9 21/12/2017 Put 17.000 1.080 1.080 0.000   0 1.155
JHXRG9 21/12/2017 Call 17.500 2.425 2.425 0.000   0 2.290
JHXRH9 21/12/2017 Put 17.500 1.285 1.285 0.000   0 1.375
JHXR99 21/12/2017 Call 18.000 2.155 2.155 0.000   0 2.020
JHXRF9 21/12/2017 Put 18.000 1.515 1.515 0.000   0 1.605
JHXQP9 21/12/2017 Call 18.500 1.905 1.905 0.000   0 1.785
JHXQQ9 21/12/2017 Put 18.500 1.760 1.760 0.000   0 1.875
JHXQB9 21/12/2017 Call 19.000 1.675 1.675 0.000   0 1.560
JHXQC9 21/12/2017 Put 19.000 2.030 2.030 0.000   0 2.150
JHXQH9 21/12/2017 Call 19.500 1.470 1.470 0.000   0 1.370
JHXQI9 21/12/2017 Put 19.500 2.325 2.325 0.000   0 2.455
JHXQD9 21/12/2017 Call 20.000 1.280 1.280 0.000   0 1.185
JHXQE9 21/12/2017 Put 20.000 2.630 2.630 0.000   0 2.770
JHXQJ9 21/12/2017 Call 20.500 1.115 1.115 0.000   0 1.030
JHXQK9 21/12/2017 Put 20.500 2.965 2.965 0.000   0 3.110
JHXQF9 21/12/2017 Call 21.000 0.960 0.960 0.000   0 0.880
JHXQG9 21/12/2017 Put 21.000 3.305 3.305 0.000   0 3.470
JHXQL9 21/12/2017 Call 21.500 0.830 0.830 0.000   0 0.760
JHXQM9 21/12/2017 Put 21.500 3.680 3.680 0.000   0 3.845
JHXQV9 21/12/2017 Call 22.000 0.705 0.705 0.000   0 0.645
JHXQW9 21/12/2017 Put 22.000 4.055 4.055 0.000   0 4.235
JHXQN9 21/12/2017 Call 22.500 0.605 0.605 0.000   0 0.550
JHXQO9 21/12/2017 Put 22.500 4.460 4.460 0.000   0 4.640
JHXQT9 21/12/2017 Call 23.000 0.510 0.510 0.000   0 0.460
JHXQU9 21/12/2017 Put 23.000 4.865 4.865 0.000   0 5.060
JHXQZ9 21/12/2017 Call 23.500 0.430 0.430 0.000   0 0.390
JHXR19 21/12/2017 Put 23.500 5.295 5.295 0.000   0 5.485
JHXQR9 21/12/2017 Call 24.000 0.360 0.360 0.000   0 0.320
JHXQS9 21/12/2017 Put 24.000 5.730 5.730 0.000   0 5.930
JHXR29 21/12/2017 Call 24.500 0.300 0.300 0.000   0 0.270
JHXR39 21/12/2017 Put 24.500 6.180 6.180 0.000   0 6.380
JHXQX9 21/12/2017 Call 25.000 0.250 0.250 0.000   0 0.220
JHXQY9 21/12/2017 Put 25.000 6.630 6.630 0.000   0 6.840
JHXQ99 21/12/2017 Call 25.500 0.205 0.205 0.000   0 0.185
JHXQA9 21/12/2017 Put 25.500 7.095 7.095 0.000   3 7.305

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.