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 19.460 Down -0.600 19.360 19.500 20.010 20.250 19.030 1,304,088 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
JHXXY8 28/07/2016 Call 0.010 19.485 19.485 0.000   0 19.485
JHXT48 28/07/2016 Call 13.500 5.985 5.985 0.000   0 5.985
JHXT58 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXST8 28/07/2016 Call 13.750 5.735 5.735 0.000   0 5.735
JHXSU8 28/07/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXSJ8 28/07/2016 Call 14.000 5.485 5.485 0.000   0 5.485
JHXSK8 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXSF8 28/07/2016 Call 14.250 5.235 5.235 0.000   0 5.235
JHXSG8 28/07/2016 Put 14.250 0.001 0.001 0.000   0 0.001
JHXSZ8 28/07/2016 Call 14.500 4.985 4.985 0.000   0 4.985
JHXT18 28/07/2016 Put 14.500 0.001 0.001 0.000   0 0.001
JHXSV8 28/07/2016 Call 14.750 4.735 4.735 0.000   0 4.735
JHXSW8 28/07/2016 Put 14.750 0.002 0.002 0.000   50 0.002
JHXSH8 28/07/2016 Call 15.000 4.490 4.490 0.000   0 4.490
JHXSI8 28/07/2016 Put 15.000 0.003 0.003 0.000   0 0.003
JHXSR8 28/07/2016 Call 15.500 3.995 3.995 0.000   0 3.995
JHXSS8 28/07/2016 Put 15.500 0.007 0.007 0.000   53 0.007
JHXSB8 28/07/2016 Call 16.000 3.505 3.505 0.000   0 3.505
JHXSC8 28/07/2016 Put 16.000 0.015 0.015 0.000   0 0.015
JHXSP8 28/07/2016 Call 16.500 3.025 3.025 0.000   0 3.025
JHXSQ8 28/07/2016 Put 16.500 0.035 0.035 0.000   0 0.035
JHXSD8 28/07/2016 Call 17.000 2.550 2.550 0.000   0 2.550
JHXSE8 28/07/2016 Put 17.000 0.065 0.065 0.000   0 0.065
JHXSX8 28/07/2016 Call 17.500 2.100 2.100 0.000   0 2.100
JHXSY8 28/07/2016 Put 17.500 0.110 0.110 0.000   0 0.110
JHXS78 28/07/2016 Call 18.000 1.675 1.675 0.000   0 1.675
JHXS88 28/07/2016 Put 18.000 0.185 0.185 0.000   0 0.185
JHXSN8 28/07/2016 Call 18.500 1.285 1.285 0.000   0 1.285
JHXSO8 28/07/2016 Put 18.500 0.290 0.290 0.000   0 0.290
JHXS98 28/07/2016 Call 19.000 0.945 0.945 0.000   0 0.945
JHXSA8 28/07/2016 Put 19.000 0.445 0.445 0.000   25 0.445
JHXSL8 28/07/2016 Call 19.500 0.660 0.660 0.000   0 0.660
JHXSM8 28/07/2016 Put 19.500 0.660 0.660 0.000   42 0.660
JHXY78 28/07/2016 Call 19.510 0.655 0.655 0.000   0 0.655
JHXY68 28/07/2016 Put 19.510 0.660 0.660 0.000   0 0.660
JHXT28 28/07/2016 Call 20.000 0.440 0.440 0.490 30 110 0.440
JHXT38 28/07/2016 Put 20.000 0.940 0.940 0.000   30 0.940
JHXT68 28/07/2016 Call 20.500 0.280 0.280 0.240 141 141 0.280
JHXT78 28/07/2016 Put 20.500 1.280 1.280 1.030 30 48 1.280
JHXYA8 28/07/2016 Call 20.510 0.275 0.275 0.240 20 50 0.275
JHXYB8 28/07/2016 Put 20.510 1.285 1.285 0.000   0 1.285
JHXT88 28/07/2016 Call 21.000 0.170 0.170 0.000   487 0.170
JHXT98 28/07/2016 Put 21.000 1.680 1.680 0.000   0 1.680
JHXU98 28/07/2016 Call 21.500 0.095 0.095 0.085 100 235 0.095
JHXUA8 28/07/2016 Put 21.500 2.120 2.120 0.000   162 2.120
JHXUH8 28/07/2016 Call 22.000 0.055 0.055 0.000   151 0.055
JHXUI8 28/07/2016 Put 22.000 2.585 2.585 0.000   0 2.585
JHXWD8 28/07/2016 Call 22.500 0.030 0.030 0.000   130 0.030
JHXWE8 28/07/2016 Put 22.500 3.060 3.060 0.000   0 3.060
JHXWR8 28/07/2016 Call 23.000 0.015 0.015 0.000   112 0.015
JHXWS8 28/07/2016 Put 23.000 3.550 3.550 0.000   0 3.550
JHXYI8 28/07/2016 Call 23.500 0.007 0.007 0.000   0 0.007
JHXYJ8 28/07/2016 Put 23.500 4.045 4.045 0.000   0 4.045
JHXYW8 28/07/2016 Call 24.000 0.003 0.003 0.000   0 0.003
JHXYX8 28/07/2016 Put 24.000 4.540 4.540 0.000   0 4.540
JHXZC8 28/07/2016 Call 24.500 0.001 0.001 0.000   0 0.001
JHXZD8 28/07/2016 Put 24.500 5.040 5.040 0.000   0 5.040
JHXBT9 28/07/2016 Call 25.000 0.001 0.001 0.000   0 0.001
JHXBU9 28/07/2016 Put 25.000 5.540 5.540 0.000   0 5.540
JHXBO9 25/08/2016 Call 0.010 19.515 19.515 0.000   0 19.515
JHXTU8 25/08/2016 Call 14.500 5.090 5.090 0.000   0 5.090
JHXTV8 25/08/2016 Put 14.500 0.020 0.020 0.000   0 0.020
JHXTM8 25/08/2016 Call 14.750 4.845 4.845 0.000   0 4.845
JHXTN8 25/08/2016 Put 14.750 0.025 0.025 0.000   0 0.025
JHXTG8 25/08/2016 Call 15.000 4.605 4.605 0.000   0 4.605
JHXTH8 25/08/2016 Put 15.000 0.035 0.035 0.000   0 0.035
JHXTY8 25/08/2016 Call 15.500 4.125 4.125 0.000   0 4.125
JHXTZ8 25/08/2016 Put 15.500 0.055 0.055 0.000   0 0.055
JHXTI8 25/08/2016 Call 16.000 3.655 3.655 0.000   0 3.655
JHXTJ8 25/08/2016 Put 16.000 0.085 0.085 0.000   0 0.085
JHXTS8 25/08/2016 Call 16.500 3.200 3.200 0.000   0 3.200
JHXTT8 25/08/2016 Put 16.500 0.125 0.125 0.000   50 0.125
JHXTE8 25/08/2016 Call 17.000 2.755 2.755 0.000   0 2.755
JHXTF8 25/08/2016 Put 17.000 0.180 0.180 0.000   0 0.180
JHXTW8 25/08/2016 Call 17.500 2.330 2.330 0.000   0 2.330
JHXTX8 25/08/2016 Put 17.500 0.250 0.250 0.000   0 0.250
JHXTC8 25/08/2016 Call 18.000 1.925 1.925 0.000   0 1.925
JHXTD8 25/08/2016 Put 18.000 0.345 0.345 0.000   0 0.345
JHXTK8 25/08/2016 Call 18.500 1.555 1.555 0.000   0 1.555
JHXTL8 25/08/2016 Put 18.500 0.475 0.475 0.000   80 0.475
JHXU18 25/08/2016 Call 19.000 1.220 1.220 0.000   85 1.220
JHXU28 25/08/2016 Put 19.000 0.650 0.650 0.000   0 0.650
JHXTO8 25/08/2016 Call 19.500 0.935 0.935 0.000   0 0.935
JHXTP8 25/08/2016 Put 19.500 0.875 0.875 0.000   5 0.875
JHXU38 25/08/2016 Call 20.000 0.695 0.695 0.000   5 0.695
JHXU48 25/08/2016 Put 20.000 1.155 1.155 0.000   0 1.155
JHXTQ8 25/08/2016 Call 20.500 0.505 0.505 0.000   72 0.505
JHXTR8 25/08/2016 Put 20.500 1.475 1.475 0.000   0 1.475
JHXU58 25/08/2016 Call 21.000 0.355 0.355 0.000   0 0.355
JHXU68 25/08/2016 Put 21.000 1.840 1.840 0.000   22 1.840
JHXUB8 25/08/2016 Call 21.500 0.250 0.250 0.000   0 0.250
JHXUC8 25/08/2016 Put 21.500 2.240 2.240 0.000   0 2.240
JHXUJ8 25/08/2016 Call 22.000 0.175 0.175 0.000   17 0.175
JHXUK8 25/08/2016 Put 22.000 2.665 2.665 0.000   0 2.665
JHXWF8 25/08/2016 Call 22.500 0.120 0.120 0.000   0 0.120
JHXWG8 25/08/2016 Put 22.500 3.115 3.115 0.000   0 3.115
JHXWT8 25/08/2016 Call 23.000 0.080 0.080 0.000   120 0.080
JHXWU8 25/08/2016 Put 23.000 3.580 3.580 0.000   0 3.580
JHXYK8 25/08/2016 Call 23.500 0.055 0.055 0.000   0 0.055
JHXYL8 25/08/2016 Put 23.500 4.060 4.060 0.000   0 4.060
JHXYZ8 25/08/2016 Call 24.000 0.035 0.035 0.000   0 0.035
JHXZ18 25/08/2016 Put 24.000 4.545 4.545 0.000   0 4.545
JHXZE8 25/08/2016 Call 24.500 0.020 0.020 0.000   0 0.020
JHXZF8 25/08/2016 Put 24.500 5.040 5.040 0.000   0 5.040
JHXBV9 25/08/2016 Call 25.000 0.015 0.015 0.000   0 0.015
JHXBW9 25/08/2016 Put 25.000 5.540 5.540 0.000   0 5.540
JHXUQ8 29/09/2016 Call 0.010 19.555 19.555 0.000   0 19.555
JHXQG8 29/09/2016 Call 11.750 7.785 7.785 0.000   0 7.785
JHXQF8 29/09/2016 Put 11.750 0.004 0.004 0.000   0 0.004
JHXQK8 29/09/2016 Call 11.760 7.780 7.780 0.000   0 7.780
JHXQJ8 29/09/2016 Put 11.760 0.004 0.004 0.000   0 0.004
JHXQH8 29/09/2016 Call 12.000 7.545 7.545 0.000   0 7.545
JHXQI8 29/09/2016 Put 12.000 0.005 0.005 0.000   0 0.005
JHXQL8 29/09/2016 Call 12.010 7.535 7.535 0.000   0 7.535
JHXQM8 29/09/2016 Put 12.010 0.005 0.005 0.000   0 0.005
JHXPY8 29/09/2016 Call 13.250 6.340 6.340 0.000   0 6.340
JHXPZ8 29/09/2016 Put 13.250 0.025 0.025 0.000   0 0.025
JHXQO8 29/09/2016 Call 13.260 6.330 6.330 0.000   160 6.330
JHXQN8 29/09/2016 Put 13.260 0.025 0.025 0.000   0 0.025
JHXPL8 29/09/2016 Call 13.500 6.100 6.100 0.000   0 6.100
JHXPM8 29/09/2016 Put 13.500 0.030 0.030 0.000   0 0.030
JHXNY8 29/09/2016 Call 13.750 5.860 5.860 0.000   0 5.860
JHXNZ8 29/09/2016 Put 13.750 0.040 0.040 0.000   0 0.040
JHXMF8 29/09/2016 Call 14.000 5.620 5.620 0.000   0 5.620
JHXMG8 29/09/2016 Put 14.000 0.050 0.050 0.000   0 0.050
JHXKW8 29/09/2016 Call 14.250 5.385 5.385 0.000   0 5.385
JHXKX8 29/09/2016 Put 14.250 0.060 0.060 0.000   0 0.060
JHXJX8 29/09/2016 Call 14.500 5.145 5.145 0.000   0 5.145
JHXJY8 29/09/2016 Put 14.500 0.070 0.070 0.000   0 0.070
JHXKK8 29/09/2016 Call 14.750 4.910 4.910 0.000   0 4.910
JHXKL8 29/09/2016 Put 14.750 0.085 0.085 0.000   0 0.085
JHXKC8 29/09/2016 Call 15.000 4.675 4.675 0.000   0 4.675
JHXKD8 29/09/2016 Put 15.000 0.100 0.100 0.000   0 0.100
JHXJZ8 29/09/2016 Call 15.500 4.210 4.210 0.000   0 4.210
JHXK18 29/09/2016 Put 15.500 0.130 0.130 0.000   0 0.130
JHXKE8 29/09/2016 Call 16.000 3.760 3.760 0.000   0 3.760
JHXKF8 29/09/2016 Put 16.000 0.170 0.170 0.000   0 0.170
JHXK28 29/09/2016 Call 16.500 3.320 3.320 0.000   0 3.320
JHXK38 29/09/2016 Put 16.500 0.220 0.220 0.000   0 0.220
JHXKG8 29/09/2016 Call 17.000 2.890 2.890 0.000   0 2.890
JHXKH8 29/09/2016 Put 17.000 0.290 0.290 0.000   0 0.290
JHXKI8 29/09/2016 Call 17.500 2.490 2.490 0.000   0 2.490
JHXKJ8 29/09/2016 Put 17.500 0.385 0.385 0.000   33 0.385
JHXK88 29/09/2016 Call 18.000 2.110 2.110 0.000   0 2.110
JHXK98 29/09/2016 Put 18.000 0.500 0.500 0.000   0 0.500
JHXKA8 29/09/2016 Call 18.500 1.755 1.755 0.000   100 1.755
JHXKB8 29/09/2016 Put 18.500 0.650 0.650 0.000   0 0.650
JHXK48 29/09/2016 Call 19.000 1.430 1.430 0.000   0 1.430
JHXK58 29/09/2016 Put 19.000 0.835 0.835 0.000   0 0.835
JHXKM8 29/09/2016 Call 19.500 1.145 1.145 0.000   0 1.145
JHXKN8 29/09/2016 Put 19.500 1.060 1.060 0.000   0 1.060
JHXKQ8 29/09/2016 Call 20.000 0.900 0.900 0.000   209 0.900
JHXKR8 29/09/2016 Put 20.000 1.320 1.320 1.380 3 74 1.320
JHXKO8 29/09/2016 Call 20.500 0.700 0.700 0.000   72 0.700
JHXKP8 29/09/2016 Put 20.500 1.625 1.625 0.000   0 1.625
JHXK68 29/09/2016 Call 21.000 0.535 0.535 0.000   100 0.535
JHXK78 29/09/2016 Put 21.000 1.960 1.960 1.900 80 7 1.960
JHXKS8 29/09/2016 Call 21.500 0.405 0.405 0.000   181 0.405
JHXKT8 29/09/2016 Put 21.500 2.335 2.335 0.000   0 2.335
JHXKY8 29/09/2016 Call 22.000 0.300 0.300 0.000   30 0.300
JHXKZ8 29/09/2016 Put 22.000 2.730 2.730 0.000   0 2.730
JHXWH8 29/09/2016 Call 22.500 0.225 0.225 0.000   63 0.225
JHXWI8 29/09/2016 Put 22.500 3.150 3.150 0.000   0 3.150
JHXWV8 29/09/2016 Call 23.000 0.165 0.165 0.000   0 0.165
JHXWW8 29/09/2016 Put 23.000 3.585 3.585 0.000   0 3.585
JHXYM8 29/09/2016 Call 23.500 0.120 0.120 0.000   0 0.120
JHXYN8 29/09/2016 Put 23.500 4.050 4.050 0.000   0 4.050
JHXZ28 29/09/2016 Call 24.000 0.090 0.090 0.000   0 0.090
JHXZ38 29/09/2016 Put 24.000 4.540 4.540 0.000   0 4.540
JHXZG8 29/09/2016 Call 24.500 0.065 0.065 0.000   0 0.065
JHXZH8 29/09/2016 Put 24.500 5.040 5.040 0.000   0 5.040
JHXBX9 29/09/2016 Call 25.000 0.045 0.045 0.000   0 0.045
JHXBY9 29/09/2016 Put 25.000 5.540 5.540 0.000   0 5.540
JHXXF8 27/10/2016 Call 15.000 4.740 4.740 0.000   0 4.740
JHXXG8 27/10/2016 Put 15.000 0.140 0.140 0.000   0 0.140
JHXX28 27/10/2016 Call 15.500 4.280 4.280 0.000   0 4.280
JHXX38 27/10/2016 Put 15.500 0.180 0.180 0.000   0 0.180
JHXXP8 27/10/2016 Call 16.000 3.835 3.835 0.000   0 3.835
JHXXQ8 27/10/2016 Put 16.000 0.230 0.230 0.000   0 0.230
JHXX48 27/10/2016 Call 16.500 3.410 3.410 0.000   0 3.410
JHXX58 27/10/2016 Put 16.500 0.295 0.295 0.000   0 0.295
JHXXN8 27/10/2016 Call 17.000 3.000 3.000 0.000   0 3.000
JHXXO8 27/10/2016 Put 17.000 0.370 0.370 0.000   0 0.370
JHXX88 27/10/2016 Call 17.500 2.605 2.605 0.000   0 2.605
JHXX98 27/10/2016 Put 17.500 0.470 0.470 0.000   0 0.470
JHXXJ8 27/10/2016 Call 18.000 2.240 2.240 0.000   0 2.240
JHXXK8 27/10/2016 Put 18.000 0.600 0.600 0.000   0 0.600
JHXX68 27/10/2016 Call 18.500 1.905 1.905 0.000   0 1.905
JHXX78 27/10/2016 Put 18.500 0.750 0.750 0.000   0 0.750
JHXXL8 27/10/2016 Call 19.000 1.590 1.590 0.000   0 1.590
JHXXM8 27/10/2016 Put 19.000 0.935 0.935 0.000   0 0.935
JHXXA8 27/10/2016 Call 19.500 1.305 1.305 0.000   0 1.305
JHXXB8 27/10/2016 Put 19.500 1.150 1.150 0.000   0 1.150
JHXXT8 27/10/2016 Call 20.000 1.065 1.065 0.000   1,050 1.065
JHXXU8 27/10/2016 Put 20.000 1.405 1.405 0.000   0 1.405
JHXXH8 27/10/2016 Call 20.500 0.860 0.860 0.000   250 0.860
JHXXI8 27/10/2016 Put 20.500 1.700 1.700 0.000   0 1.700
JHXXV8 27/10/2016 Call 21.000 0.680 0.680 0.000   250 0.680
JHXXW8 27/10/2016 Put 21.000 2.025 2.025 0.000   0 2.025
JHXXC8 27/10/2016 Call 21.500 0.535 0.535 0.000   0 0.535
JHXXD8 27/10/2016 Put 21.500 2.385 2.385 0.000   0 2.385
JHXXR8 27/10/2016 Call 22.000 0.415 0.415 0.000   36 0.415
JHXXS8 27/10/2016 Put 22.000 2.770 2.770 0.000   0 2.770
JHXY28 27/10/2016 Call 22.500 0.325 0.325 0.000   0 0.325
JHXY38 27/10/2016 Put 22.500 3.175 3.175 0.000   0 3.175
JHXY48 27/10/2016 Call 23.000 0.250 0.250 0.000   0 0.250
JHXY58 27/10/2016 Put 23.000 3.605 3.605 0.000   0 3.605
JHXYO8 27/10/2016 Call 23.500 0.190 0.190 0.000   0 0.190
JHXYP8 27/10/2016 Put 23.500 4.050 4.050 0.000   0 4.050
JHXZ48 27/10/2016 Call 24.000 0.145 0.145 0.000   0 0.145
JHXZ58 27/10/2016 Put 24.000 4.540 4.540 0.000   0 4.540
JHXZI8 27/10/2016 Call 24.500 0.110 0.110 0.000   0 0.110
JHXZJ8 27/10/2016 Put 24.500 5.040 5.040 0.000   0 5.040
JHXBZ9 27/10/2016 Call 25.000 0.080 0.080 0.000   0 0.080
JHXC19 27/10/2016 Put 25.000 5.540 5.540 0.000   0 5.540
JHXDL9 24/11/2016 Call 16.000            
JHXDM9 24/11/2016 Put 16.000            
JHXC89 24/11/2016 Call 16.500 3.510 3.510 0.000   0 3.510
JHXC99 24/11/2016 Put 16.500 0.370 0.370 0.000   0 0.370
JHXC69 24/11/2016 Call 17.000 3.125 3.125 0.000   0 3.125
JHXC79 24/11/2016 Put 17.000 0.470 0.470 0.000   0 0.470
JHXB29 24/11/2016 Call 17.500 2.760 2.760 0.000   0 2.760
JHXB39 24/11/2016 Put 17.500 0.590 0.590 0.000   0 0.590
JHXZO8 24/11/2016 Call 18.000 2.410 2.410 0.000   0 2.410
JHXZP8 24/11/2016 Put 18.000 0.740 0.740 0.000   0 0.740
JHXBH9 24/11/2016 Call 18.500 2.095 2.095 0.000   0 2.095
JHXBI9 24/11/2016 Put 18.500 0.915 0.915 0.000   0 0.915
JHXZW8 24/11/2016 Call 19.000 1.805 1.805 0.000   0 1.805
JHXZX8 24/11/2016 Put 19.000 1.115 1.115 0.000   0 1.115
JHXBF9 24/11/2016 Call 19.500 1.535 1.535 0.000   0 1.535
JHXBG9 24/11/2016 Put 19.500 1.340 1.340 0.000   0 1.340
JHXZY8 24/11/2016 Call 20.000 1.295 1.295 0.000   0 1.295
JHXB19 24/11/2016 Put 20.000 1.600 1.600 0.000   0 1.600
JHXB89 24/11/2016 Call 20.500 1.080 1.080 0.000   0 1.080
JHXB99 24/11/2016 Put 20.500 1.890 1.890 0.000   0 1.890
JHXZU8 24/11/2016 Call 21.000 0.885 0.885 0.000   0 0.885
JHXZV8 24/11/2016 Put 21.000 2.200 2.200 0.000   0 2.200
JHXBJ9 24/11/2016 Call 21.500 0.725 0.725 0.000   0 0.725
JHXBK9 24/11/2016 Put 21.500 2.535 2.535 0.000   0 2.535
JHXZS8 24/11/2016 Call 22.000 0.585 0.585 0.000   0 0.585
JHXZT8 24/11/2016 Put 22.000 2.905 2.905 0.000   0 2.905
JHXZK8 24/11/2016 Call 22.500 0.460 0.460 0.000   0 0.460
JHXZL8 24/11/2016 Put 22.500 3.295 3.295 0.000   0 3.295
JHXB49 24/11/2016 Call 23.000 0.365 0.365 0.000   65 0.365
JHXB59 24/11/2016 Put 23.000 3.710 3.710 0.000   0 3.710
JHXZM8 24/11/2016 Call 23.500 0.285 0.285 0.000   0 0.285
JHXZN8 24/11/2016 Put 23.500 4.145 4.145 0.000   0 4.145
JHXB69 24/11/2016 Call 24.000 0.220 0.220 0.000   0 0.220
JHXB79 24/11/2016 Put 24.000 4.605 4.605 0.000   0 4.605
JHXZQ8 24/11/2016 Call 24.500 0.175 0.175 0.000   0 0.175
JHXZR8 24/11/2016 Put 24.500 5.075 5.075 0.000   0 5.075
JHXC29 24/11/2016 Call 25.000 0.140 0.140 0.000   0 0.140
JHXC39 24/11/2016 Put 25.000 5.565 5.565 0.000   0 5.565
JHXUR8 22/12/2016 Call 0.010 19.520 19.520 0.000   0 19.520
JHXS58 22/12/2016 Call 13.020 6.690 6.690 0.000   0 6.690
JHXS68 22/12/2016 Put 13.020 0.100 0.100 0.000   0 0.100
JHXS38 22/12/2016 Call 13.250 6.470 6.470 0.000   0 6.470
JHXS48 22/12/2016 Put 13.250 0.115 0.115 0.000   0 0.115
JHXR38 22/12/2016 Call 13.500 6.235 6.235 0.000   0 6.235
JHXR48 22/12/2016 Put 13.500 0.125 0.125 0.000   0 0.125
JHXKM9 22/12/2016 Call 13.730 6.020 6.020 0.000   0 6.020
JHXKN9 22/12/2016 Put 13.730 0.140 0.140 0.000   0 0.140
JHXRQ8 22/12/2016 Call 13.970 5.795 5.795 0.000   0 5.795
JHXRR8 22/12/2016 Put 13.970 0.160 0.160 0.000   0 0.160
JHXQU8 22/12/2016 Call 14.210 5.575 5.575 0.000   0 5.575
JHXQV8 22/12/2016 Put 14.210 0.180 0.180 0.000   0 0.180
JHXR58 22/12/2016 Call 14.680 5.150 5.150 0.000   0 5.150
JHXR68 22/12/2016 Put 14.680 0.220 0.220 0.000   0 0.220
JHXQW8 22/12/2016 Call 15.150 4.735 4.735 0.000   0 4.735
JHXQX8 22/12/2016 Put 15.150 0.270 0.270 0.000   0 0.270
JHXRO8 22/12/2016 Call 15.620 4.330 4.330 0.000   0 4.330
JHXRP8 22/12/2016 Put 15.620 0.335 0.335 0.000   0 0.335
JHXR18 22/12/2016 Call 16.100 3.930 3.930 0.000   0 3.930
JHXR28 22/12/2016 Put 16.100 0.410 0.410 0.000   0 0.410
JHXRM8 22/12/2016 Call 16.580 3.545 3.545 0.000   0 3.545
JHXRN8 22/12/2016 Put 16.580 0.505 0.505 0.000   0 0.505
JHXR78 22/12/2016 Call 17.050 3.185 3.185 0.000   0 3.185
JHXR88 22/12/2016 Put 17.050 0.610 0.610 0.000   0 0.610
JHXRI8 22/12/2016 Call 17.520 2.850 2.850 0.000   0 2.850
JHXRJ8 22/12/2016 Put 17.520 0.740 0.740 0.000   0 0.740
JHXI98 22/12/2016 Call 17.690 2.730 2.730 0.000   2,015 2.730
JHXIF8 22/12/2016 Put 17.690 0.790 0.790 0.000   0 0.790
JHXRG8 22/12/2016 Call 17.990 2.525 2.525 0.000   0 2.525
JHXRH8 22/12/2016 Put 17.990 0.890 0.890 0.000   0 0.890
JHXIH8 22/12/2016 Call 18.180 2.405 2.405 0.000   0 2.405
JHXIG8 22/12/2016 Put 18.180 0.960 0.960 0.000   0 0.960
JHXRK8 22/12/2016 Call 18.460 2.225 2.225 0.000   0 2.225
JHXRL8 22/12/2016 Put 18.460 1.065 1.065 0.000   20 1.065
JHXJO8 22/12/2016 Call 18.670 2.095 2.095 0.000   0 2.095
JHXJN8 22/12/2016 Put 18.670 1.150 1.150 0.000   0 1.150
JHXQY8 22/12/2016 Call 18.930 1.945 1.945 0.000   0 1.945
JHXQZ8 22/12/2016 Put 18.930 1.265 1.265 0.000   0 1.265
JHXJP8 22/12/2016 Call 19.160 1.815 1.815 0.000   0 1.815
JHXJQ8 22/12/2016 Put 19.160 1.370 1.370 0.000   0 1.370
JHXR98 22/12/2016 Call 19.410 1.680 1.680 0.000   0 1.680
JHXRF8 22/12/2016 Put 19.410 1.485 1.485 0.000   0 1.485
JHXJS8 22/12/2016 Call 19.650 1.555 1.555 0.000   0 1.555
JHXJR8 22/12/2016 Put 19.650 1.610 1.610 0.000   0 1.610
JHXRS8 22/12/2016 Call 19.890 1.440 1.440 0.000   0 1.440
JHXRT8 22/12/2016 Put 19.890 1.735 1.735 0.000   0 1.735
JHXJT8 22/12/2016 Call 20.140 1.325 1.325 0.000   1,765 1.325
JHXJU8 22/12/2016 Put 20.140 1.865 1.865 0.000   0 1.865
JHXRW8 22/12/2016 Call 20.360 1.225 1.225 0.000   0 1.225
JHXRX8 22/12/2016 Put 20.360 1.995 1.995 0.000   0 1.995
JHXJW8 22/12/2016 Call 20.630 1.120 1.120 0.000   2,015 1.120
JHXJV8 22/12/2016 Put 20.630 2.155 2.155 0.000   0 2.155
JHXTA8 22/12/2016 Call 20.830 1.040 1.040 0.000   0 1.040
JHXTB8 22/12/2016 Put 20.830 2.275 2.275 0.000   0 2.275
JHXUD8 22/12/2016 Call 21.300 0.880 0.880 0.000   0 0.880
JHXUE8 22/12/2016 Put 21.300 2.580 2.580 0.000   0 2.580
JHXUL8 22/12/2016 Call 21.780 0.730 0.730 0.000   0 0.730
JHXUM8 22/12/2016 Put 21.780 2.905 2.905 0.000   0 2.905
JHXWJ8 22/12/2016 Call 22.250 0.610 0.610 0.000   0 0.610
JHXWK8 22/12/2016 Put 22.250 3.250 3.250 0.000   0 3.250
JHXWX8 22/12/2016 Call 22.730 0.500 0.500 0.000   0 0.500
JHXWY8 22/12/2016 Put 22.730 3.620 3.620 0.000   0 3.620
JHXYC8 22/12/2016 Call 23.200 0.415 0.415 0.000   0 0.415
JHXYD8 22/12/2016 Put 23.200 4.005 4.005 0.000   0 4.005
JHXYQ8 22/12/2016 Call 23.680 0.340 0.340 0.000   0 0.340
JHXYR8 22/12/2016 Put 23.680 4.420 4.420 0.000   0 4.420
JHXZ68 22/12/2016 Call 24.150 0.280 0.280 0.000   0 0.280
JHXZ78 22/12/2016 Put 24.150 4.840 4.840 0.000   0 4.840
JHXBP9 22/12/2016 Call 24.610 0.230 0.230 0.000   0 0.230
JHXBQ9 22/12/2016 Put 24.610 5.270 5.270 0.000   0 5.270
JHXVN8 30/03/2017 Call 0.010 19.620 19.620 0.000   0 19.620
JHXV78 30/03/2017 Call 14.500 5.270 5.270 0.000   0 5.270
JHXV88 30/03/2017 Put 14.500 0.210 0.210 0.000   0 0.210
JHXUU8 30/03/2017 Call 14.750 5.055 5.055 0.000   0 5.055
JHXUV8 30/03/2017 Put 14.750 0.250 0.250 0.000   0 0.250
JHXVL8 30/03/2017 Call 15.000 4.840 4.840 0.000   0 4.840
JHXVM8 30/03/2017 Put 15.000 0.285 0.285 0.000   0 0.285
JHXV98 30/03/2017 Call 15.500 4.430 4.430 0.000   0 4.430
JHXVA8 30/03/2017 Put 15.500 0.380 0.380 0.000   0 0.380
JHXVH8 30/03/2017 Call 16.000 4.035 4.035 0.000   0 4.035
JHXVI8 30/03/2017 Put 16.000 0.485 0.485 0.000   0 0.485
JHXV58 30/03/2017 Call 16.500 3.665 3.665 0.000   0 3.665
JHXV68 30/03/2017 Put 16.500 0.615 0.615 0.000   0 0.615
JHXVJ8 30/03/2017 Call 17.000 3.315 3.315 0.000   0 3.315
JHXVK8 30/03/2017 Put 17.000 0.765 0.765 0.000   0 0.765
JHXV18 30/03/2017 Call 17.500 2.980 2.980 0.000   0 2.980
JHXV28 30/03/2017 Put 17.500 0.930 0.930 0.000   0 0.930
JHXV38 30/03/2017 Call 18.000 2.675 2.675 0.000   0 2.675
JHXV48 30/03/2017 Put 18.000 1.130 1.130 0.000   0 1.130
JHXUW8 30/03/2017 Call 18.500 2.385 2.385 0.000   0 2.385
JHXUX8 30/03/2017 Put 18.500 1.340 1.340 0.000   0 1.340
JHXVF8 30/03/2017 Call 19.000 2.130 2.130 0.000   0 2.130
JHXVG8 30/03/2017 Put 19.000 1.580 1.580 0.000   0 1.580
JHXUS8 30/03/2017 Call 19.500 1.885 1.885 0.000   0 1.885
JHXUT8 30/03/2017 Put 19.500 1.835 1.835 0.000   0 1.835
JHXVD8 30/03/2017 Call 20.000 1.670 1.670 0.000   0 1.670
JHXVE8 30/03/2017 Put 20.000 2.115 2.115 0.000   0 2.115
JHXUY8 30/03/2017 Call 20.500 1.470 1.470 0.000   0 1.470
JHXUZ8 30/03/2017 Put 20.500 2.415 2.415 0.000   0 2.415
JHXVB8 30/03/2017 Call 21.000 1.290 1.290 0.000   0 1.290
JHXVC8 30/03/2017 Put 21.000 2.735 2.735 0.000   0 2.735
JHXVO8 30/03/2017 Call 21.500 1.130 1.130 0.000   0 1.130
JHXVP8 30/03/2017 Put 21.500 3.065 3.065 0.000   0 3.065
JHXW38 30/03/2017 Call 22.000 0.985 0.985 0.000   0 0.985
JHXW48 30/03/2017 Put 22.000 3.420 3.420 0.000   0 3.420
JHXWL8 30/03/2017 Call 22.500 0.855 0.855 0.000   0 0.855
JHXWM8 30/03/2017 Put 22.500 3.785 3.785 0.000   0 3.785
JHXWZ8 30/03/2017 Call 23.000 0.740 0.740 0.000   0 0.740
JHXX18 30/03/2017 Put 23.000 4.175 4.175 0.000   0 4.175
JHXYS8 30/03/2017 Call 23.500 0.640 0.640 0.000   0 0.640
JHXYT8 30/03/2017 Put 23.500 4.565 4.565 0.000   0 4.565
JHXZ88 30/03/2017 Call 24.000 0.555 0.555 0.000   0 0.555
JHXZ98 30/03/2017 Put 24.000 4.975 4.975 0.000   0 4.975
JHXBL9 30/03/2017 Call 24.500 0.470 0.470 0.000   30 0.470
JHXBM9 30/03/2017 Put 24.500 5.395 5.395 0.000   0 5.395
JHXC49 30/03/2017 Call 25.000 0.410 0.410 0.000   0 0.410
JHXC59 30/03/2017 Put 25.000 5.825 5.825 0.000   0 5.825
JHXDK9 29/06/2017 Call 0.010 19.260 19.260 0.000   0 19.260
JHXDN9 29/06/2017 Call 16.000            
JHXDO9 29/06/2017 Put 16.000            
JHXCV9 29/06/2017 Call 16.500 3.750 3.750 0.000   0 3.750
JHXCW9 29/06/2017 Put 16.500 0.735 0.735 0.000   0 0.735
JHXCL9 29/06/2017 Call 17.000 3.405 3.405 0.000   0 3.405
JHXCM9 29/06/2017 Put 17.000 0.895 0.895 0.000   0 0.895
JHXCT9 29/06/2017 Call 17.500 3.090 3.090 0.000   0 3.090
JHXCU9 29/06/2017 Put 17.500 1.085 1.085 0.000   0 1.085
JHXCX9 29/06/2017 Call 18.000 2.785 2.785 0.000   0 2.785
JHXCY9 29/06/2017 Put 18.000 1.285 1.285 0.000   0 1.285
JHXCH9 29/06/2017 Call 18.500 2.510 2.510 0.000   0 2.510
JHXCI9 29/06/2017 Put 18.500 1.525 1.525 0.000   0 1.525
JHXD69 29/06/2017 Call 19.000 2.245 2.245 0.000   0 2.245
JHXD79 29/06/2017 Put 19.000 1.765 1.765 0.000   0 1.765
JHXCJ9 29/06/2017 Call 19.500 2.015 2.015 0.000   0 2.015
JHXCK9 29/06/2017 Put 19.500 2.040 2.040 0.000   0 2.040
JHXD49 29/06/2017 Call 20.000 1.795 1.795 0.000   0 1.795
JHXD59 29/06/2017 Put 20.000 2.325 2.325 0.000   0 2.325
JHXCF9 29/06/2017 Call 20.500 1.600 1.600 0.000   0 1.600
JHXCG9 29/06/2017 Put 20.500 2.635 2.635 0.000   0 2.635
JHXD89 29/06/2017 Call 21.000 1.415 1.415 0.000   0 1.415
JHXD99 29/06/2017 Put 21.000 2.955 2.955 0.000   0 2.955
JHXCN9 29/06/2017 Call 21.500 1.255 1.255 0.000   0 1.255
JHXCO9 29/06/2017 Put 21.500 3.305 3.305 0.000   0 3.305
JHXCZ9 29/06/2017 Call 22.000 1.105 1.105 0.000   0 1.105
JHXD19 29/06/2017 Put 22.000 3.650 3.650 0.000   0 3.650
JHXCP9 29/06/2017 Call 22.500 0.975 0.975 0.000   0 0.975
JHXCQ9 29/06/2017 Put 22.500 4.030 4.030 0.000   0 4.030
JHXD29 29/06/2017 Call 23.000 0.855 0.855 0.000   0 0.855
JHXD39 29/06/2017 Put 23.000 4.410 4.410 0.000   0 4.410
JHXCR9 29/06/2017 Call 23.500 0.750 0.750 0.000   0 0.750
JHXCS9 29/06/2017 Put 23.500 4.810 4.810 0.000   0 4.810

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.