Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
JHX 16.370 Down -0.030 16.200 16.600 16.400 16.530 16.190 805,362 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
JHXPQ8 25/02/2016 Call 13.250 3.150 3.150 0.000   0 3.150
JHXPR8 25/02/2016 Put 13.250 0.010 0.010 0.000   65 0.010
JHXP38 25/02/2016 Call 13.500 2.910 2.910 0.000   0 2.910
JHXP48 25/02/2016 Put 13.500 0.015 0.015 0.000   0 0.015
JHXNQ8 25/02/2016 Call 13.750 2.670 2.670 0.000   0 2.670
JHXNR8 25/02/2016 Put 13.750 0.025 0.025 0.000   0 0.025
JHXM98 25/02/2016 Call 14.000 2.430 2.430 0.000   0 2.430
JHXMA8 25/02/2016 Put 14.000 0.040 0.040 0.000   65 0.040
JHXKU8 25/02/2016 Call 14.250 2.200 2.200 0.000   0 2.200
JHXKV8 25/02/2016 Put 14.250 0.055 0.055 0.055 965 965 0.055
JHXJ78 25/02/2016 Call 14.500 1.965 1.965 0.000   62 1.965
JHXJ88 25/02/2016 Put 14.500 0.075 0.075 0.000   47 0.075
JHXJB8 25/02/2016 Call 14.750 1.745 1.745 0.000   0 1.745
JHXJC8 25/02/2016 Put 14.750 0.100 0.100 0.000   0 0.100
JHXIY8 25/02/2016 Call 15.000 1.530 1.530 0.000   62 1.530
JHXIZ8 25/02/2016 Put 15.000 0.130 0.130 0.000   0 0.130
JHXJ38 25/02/2016 Call 15.500 1.125 1.125 0.000   169 1.125
JHXJ48 25/02/2016 Put 15.500 0.225 0.225 0.000   250 0.225
JHXIW8 25/02/2016 Call 16.000 0.775 0.775 0.000   186 0.775
JHXIX8 25/02/2016 Put 16.000 0.375 0.375 0.000   620 0.375
JHXJ18 25/02/2016 Call 16.500 0.495 0.495 0.000   547 0.495
JHXJ28 25/02/2016 Put 16.500 0.590 0.590 0.000   62 0.590
JHXIS8 25/02/2016 Call 17.000 0.290 0.290 0.000   60 0.290
JHXIT8 25/02/2016 Put 17.000 0.885 0.885 0.000   200 0.885
JHXJ98 25/02/2016 Call 17.500 0.155 0.155 0.165 150 2,480 0.155
JHXJA8 25/02/2016 Put 17.500 1.250 1.250 0.000   0 1.250
JHXIU8 25/02/2016 Call 18.000 0.075 0.075 0.000   168 0.075
JHXIV8 25/02/2016 Put 18.000 1.675 1.675 0.000   130 1.675
JHXJF8 25/02/2016 Call 18.500 0.035 0.035 0.000   0 0.035
JHXJG8 25/02/2016 Put 18.500 2.145 2.145 0.000   0 2.145
JHXIQ8 25/02/2016 Call 19.000 0.015 0.015 0.000   29 0.015
JHXIR8 25/02/2016 Put 19.000 2.635 2.635 0.000   0 2.635
JHXJH8 25/02/2016 Call 19.500 0.006 0.006 0.000   42 0.006
JHXJI8 25/02/2016 Put 19.500 3.135 3.135 0.000   0 3.135
JHXIO8 25/02/2016 Call 20.000 0.002 0.002 0.000   0 0.002
JHXIP8 25/02/2016 Put 20.000 3.630 3.630 0.000   0 3.630
JHXJD8 25/02/2016 Call 20.500 0.001 0.001 0.000   27 0.001
JHXJE8 25/02/2016 Put 20.500 4.130 4.130 0.000   0 4.130
JHXJ58 25/02/2016 Call 21.000 0.000 0.000 0.000   83 0.000
JHXJ68 25/02/2016 Put 21.000 4.630 4.630 0.000   0 4.630
JHXJJ8 25/02/2016 Call 21.500 0.000 0.000 0.000   0 0.000
JHXJK8 25/02/2016 Put 21.500 5.130 5.130 0.000   0 5.130
JHXJL8 25/02/2016 Call 22.000 0.000 0.000 0.000   0 0.000
JHXJM8 25/02/2016 Put 22.000 5.630 5.630 0.000   0 5.630
JHXX87 23/03/2016 Call 12.530 3.910 3.910 0.000   70 3.910
JHXX97 23/03/2016 Put 12.530 0.040 0.040 0.000   0 0.040
JHXXA7 23/03/2016 Call 12.770 3.680 3.680 0.000   0 3.680
JHXXB7 23/03/2016 Put 12.770 0.045 0.045 0.000   57 0.045
JHXVK7 23/03/2016 Call 13.020 3.440 3.440 0.000   0 3.440
JHXVL7 23/03/2016 Put 13.020 0.060 0.060 0.000   60 0.060
JHXVE7 23/03/2016 Call 13.260 3.210 3.210 0.000   0 3.210
JHXVF7 23/03/2016 Put 13.260 0.070 0.070 0.000   0 0.070
JHXUV7 23/03/2016 Call 13.510 2.980 2.980 0.000   0 2.980
JHXUW7 23/03/2016 Put 13.510 0.085 0.085 0.000   0 0.085
JHXVG7 23/03/2016 Call 13.760 2.750 2.750 0.000   0 2.750
JHXVH7 23/03/2016 Put 13.760 0.105 0.105 0.000 100 100 0.105
JHXVC7 23/03/2016 Call 14.000 2.540 2.540 0.000   0 2.540
JHXVD7 23/03/2016 Put 14.000 0.130 0.130 0.000   160 0.130
JHXV67 23/03/2016 Call 14.250 2.315 2.315 0.000   0 2.315
JHXV77 23/03/2016 Put 14.250 0.160 0.160 0.000 100 1,280 0.160
JHXUP7 23/03/2016 Call 14.490 2.115 2.115 0.000   0 2.115
JHXUQ7 23/03/2016 Put 14.490 0.195 0.195 0.000   1,901 0.195
JHXVI7 23/03/2016 Call 14.740 1.905 1.905 0.000   0 1.905
JHXVJ7 23/03/2016 Put 14.740 0.235 0.235 0.000   222 0.235
JHXV47 23/03/2016 Call 15.230 1.525 1.525 0.000   91 1.525
JHXV57 23/03/2016 Put 15.230 0.340 0.340 0.000   57 0.340
JHXUX7 23/03/2016 Call 15.720 1.180 1.180 0.000   0 1.180
JHXUY7 23/03/2016 Put 15.720 0.485 0.485 0.000   653 0.485
JHXV27 23/03/2016 Call 16.210 0.880 0.880 0.000   1,186 0.880
JHXV37 23/03/2016 Put 16.210 0.670 0.670 0.000   20 0.670
JHXUZ7 23/03/2016 Call 16.700 0.630 0.630 0.000   1,597 0.630
JHXV17 23/03/2016 Put 16.700 0.905 0.905 0.000   200 0.905
JHXUR7 23/03/2016 Call 17.190 0.430 0.430 0.000   3,025 0.430
JHXUS7 23/03/2016 Put 17.190 1.200 1.200 0.000   50 1.200
JHXVA7 23/03/2016 Call 17.690 0.280 0.280 0.000   2,801 0.280
JHXVB7 23/03/2016 Put 17.690 1.550 1.550 0.000   265 1.550
JHXUT7 23/03/2016 Call 18.180 0.175 0.175 0.000   1,227 0.175
JHXUU7 23/03/2016 Put 18.180 1.940 1.940 0.000   0 1.940
JHXV87 23/03/2016 Call 18.670 0.105 0.105 0.000   590 0.105
JHXV97 23/03/2016 Put 18.670 2.370 2.370 0.000   0 2.370
JHXW37 23/03/2016 Call 19.160 0.060 0.060 0.000 100 208 0.060
JHXW47 23/03/2016 Put 19.160 2.825 2.825 0.000   0 2.825
JHXYF7 23/03/2016 Call 19.650 0.035 0.035 0.000 100 100 0.035
JHXYG7 23/03/2016 Put 19.650 3.295 3.295 0.000   0 3.295
JHXYH7 23/03/2016 Call 20.140 0.020 0.020 0.000   0 0.020
JHXYI7 23/03/2016 Put 20.140 3.775 3.775 0.000   0 3.775
JHXYX7 23/03/2016 Call 20.630 0.010 0.010 0.000   0 0.010
JHXYZ7 23/03/2016 Put 20.630 4.260 4.260 0.000   0 4.260
JHXBG8 23/03/2016 Call 21.120 0.005 0.005 0.000   119 0.005
JHXBH8 23/03/2016 Put 21.120 4.750 4.750 0.000   0 4.750
JHXC78 23/03/2016 Call 21.620 0.003 0.003 0.000   0 0.003
JHXC88 23/03/2016 Put 21.620 5.250 5.250 0.000   0 5.250
JHXE88 23/03/2016 Call 22.110 0.001 0.001 0.000   193 0.001
JHXE98 23/03/2016 Put 22.110 5.740 5.740 0.000   0 5.740
JHXET8 23/03/2016 Call 22.600 0.001 0.001 0.000   93 0.001
JHXEU8 23/03/2016 Put 22.600 6.230 6.230 0.000   0 6.230
JHXI18 23/03/2016 Call 23.090 0.000 0.000 0.000   0 0.000
JHXI28 23/03/2016 Put 23.090 6.720 6.720 0.000   0 6.720
JHXPS8 28/04/2016 Call 13.250 3.320 3.320 0.000   0 3.320
JHXPT8 28/04/2016 Put 13.250 0.140 0.140 0.000   0 0.140
JHXP58 28/04/2016 Call 13.500 3.100 3.100 0.000   0 3.100
JHXP68 28/04/2016 Put 13.500 0.170 0.170 0.000   0 0.170
JHXNS8 28/04/2016 Call 13.750 2.885 2.885 0.000   0 2.885
JHXNT8 28/04/2016 Put 13.750 0.195 0.195 0.000   0 0.195
JHXMB8 28/04/2016 Call 14.000 2.670 2.670 0.000   0 2.670
JHXMC8 28/04/2016 Put 14.000 0.235 0.235 0.000   0 0.235
JHXM58 28/04/2016 Call 14.250 2.460 2.460 0.000   0 2.460
JHXM68 28/04/2016 Put 14.250 0.275 0.275 0.000   0 0.275
JHXM38 28/04/2016 Call 14.500 2.260 2.260 0.000   0 2.260
JHXM48 28/04/2016 Put 14.500 0.320 0.320 0.000   0 0.320
JHXL58 28/04/2016 Call 14.750 2.065 2.065 0.000   0 2.065
JHXL68 28/04/2016 Put 14.750 0.370 0.370 0.000   0 0.370
JHXLF8 28/04/2016 Call 15.000 1.880 1.880 0.000   0 1.880
JHXLG8 28/04/2016 Put 15.000 0.435 0.435 0.000   0 0.435
JHXLT8 28/04/2016 Call 15.500 1.535 1.535 0.000   0 1.535
JHXLU8 28/04/2016 Put 15.500 0.580 0.580 0.000   0 0.580
JHXLH8 28/04/2016 Call 16.000 1.225 1.225 0.000   17 1.225
JHXLI8 28/04/2016 Put 16.000 0.770 0.770 0.000   50 0.770
JHXL98 28/04/2016 Call 16.500 0.955 0.955 0.000   70 0.955
JHXLA8 28/04/2016 Put 16.500 0.995 0.995 0.000   0 0.995
JHXLJ8 28/04/2016 Call 17.000 0.725 0.725 0.000   110 0.725
JHXLK8 28/04/2016 Put 17.000 1.265 1.265 0.000   8 1.265
JHXL78 28/04/2016 Call 17.500 0.535 0.535 0.000   610 0.535
JHXL88 28/04/2016 Put 17.500 1.575 1.575 0.000   0 1.575
JHXLL8 28/04/2016 Call 18.000 0.385 0.385 0.000   800 0.385
JHXLM8 28/04/2016 Put 18.000 1.930 1.930 0.000   0 1.930
JHXL38 28/04/2016 Call 18.500 0.270 0.270 0.000   0 0.270
JHXL48 28/04/2016 Put 18.500 2.320 2.320 0.000   0 2.320
JHXLN8 28/04/2016 Call 19.000 0.185 0.185 0.000   0 0.185
JHXLO8 28/04/2016 Put 19.000 2.740 2.740 0.000   0 2.740
JHXL18 28/04/2016 Call 19.500 0.120 0.120 0.000   0 0.120
JHXL28 28/04/2016 Put 19.500 3.195 3.195 0.000   0 3.195
JHXLP8 28/04/2016 Call 20.000 0.080 0.080 0.000   0 0.080
JHXLQ8 28/04/2016 Put 20.000 3.665 3.665 0.000   0 3.665
JHXLB8 28/04/2016 Call 20.500 0.055 0.055 0.000   0 0.055
JHXLC8 28/04/2016 Put 20.500 4.150 4.150 0.000   0 4.150
JHXLR8 28/04/2016 Call 21.000 0.035 0.035 0.000   0 0.035
JHXLS8 28/04/2016 Put 21.000 4.645 4.645 0.000   0 4.645
JHXLD8 28/04/2016 Call 21.500 0.025 0.025 0.000   0 0.025
JHXLE8 28/04/2016 Put 21.500 5.140 5.140 0.000   0 5.140
JHXLW8 28/04/2016 Call 22.000 0.015 0.015 0.000   95 0.015
JHXLX8 28/04/2016 Put 22.000 5.635 5.635 0.000   0 5.635
JHXPU8 26/05/2016 Call 13.250 3.415 3.415 0.000   0 3.415
JHXPV8 26/05/2016 Put 13.250 0.210 0.210 0.000   0 0.210
JHXP78 26/05/2016 Call 13.500 3.200 3.200 0.000   0 3.200
JHXP88 26/05/2016 Put 13.500 0.240 0.240 0.000   0 0.240
JHXNU8 26/05/2016 Call 13.750 2.995 2.995 0.000   0 2.995
JHXNV8 26/05/2016 Put 13.750 0.280 0.280 0.000   0 0.280
JHXMV8 26/05/2016 Call 14.000 2.785 2.785 0.000   0 2.785
JHXMW8 26/05/2016 Put 14.000 0.320 0.320 0.000   0 0.320
JHXN48 26/05/2016 Call 14.250 2.590 2.590 0.000   0 2.590
JHXN58 26/05/2016 Put 14.250 0.370 0.370 0.000   200 0.370
JHXML8 26/05/2016 Call 14.500 2.400 2.400 0.000   0 2.400
JHXMM8 26/05/2016 Put 14.500 0.425 0.425 0.000   0 0.425
JHXMT8 26/05/2016 Call 14.750 2.210 2.210 0.000   0 2.210
JHXMU8 26/05/2016 Put 14.750 0.485 0.485 0.000   0 0.485
JHXN88 26/05/2016 Call 15.000 2.035 2.035 0.000   0 2.035
JHXN98 26/05/2016 Put 15.000 0.555 0.555 0.000   0 0.555
JHXMN8 26/05/2016 Call 15.500 1.700 1.700 0.000   0 1.700
JHXMO8 26/05/2016 Put 15.500 0.715 0.715 0.000   250 0.715
JHXNK8 26/05/2016 Call 16.000 1.395 1.395 0.000   0 1.395
JHXNL8 26/05/2016 Put 16.000 0.910 0.910 0.000   0 0.910
JHXMJ8 26/05/2016 Call 16.500 1.130 1.130 0.000   0 1.130
JHXMK8 26/05/2016 Put 16.500 1.140 1.140 0.000   7 1.140
JHXN68 26/05/2016 Call 17.000 0.895 0.895 0.000   0 0.895
JHXN78 26/05/2016 Put 17.000 1.405 1.405 0.000   0 1.405
JHXMH8 26/05/2016 Call 17.500 0.695 0.695 0.000   0 0.695
JHXMI8 26/05/2016 Put 17.500 1.705 1.705 0.000   0 1.705
JHXN28 26/05/2016 Call 18.000 0.535 0.535 0.000   0 0.535
JHXN38 26/05/2016 Put 18.000 2.040 2.040 0.000   0 2.040
JHXMR8 26/05/2016 Call 18.500 0.405 0.405 0.000   36 0.405
JHXMS8 26/05/2016 Put 18.500 2.410 2.410 0.000   0 2.410
JHXMZ8 26/05/2016 Call 19.000 0.300 0.300 0.000   0 0.300
JHXN18 26/05/2016 Put 19.000 2.810 2.810 0.000   0 2.810
JHXMP8 26/05/2016 Call 19.500 0.215 0.215 0.000   0 0.215
JHXMQ8 26/05/2016 Put 19.500 3.245 3.245 0.000   0 3.245
JHXMX8 26/05/2016 Call 20.000 0.155 0.155 0.000   0 0.155
JHXMY8 26/05/2016 Put 20.000 3.700 3.700 0.000   0 3.700
JHXNM8 26/05/2016 Call 20.500 0.110 0.110 0.000   0 0.110
JHXNN8 26/05/2016 Put 20.500 4.170 4.170 0.000   0 4.170
JHXRY8 26/05/2016 Call 21.000 0.075 0.075 0.000   0 0.075
JHXRZ8 26/05/2016 Put 21.000 4.660 4.660 0.000   0 4.660
JHXPN8 23/06/2016 Call 0.010 16.070 16.070 0.000   10,870 16.070
JHXQC8 23/06/2016 Call 11.750 4.790 4.790 0.000   0 4.790
JHXQB8 23/06/2016 Put 11.750 0.130 0.130 0.000   0 0.130
JHXQ28 23/06/2016 Call 11.760 4.425 4.425 0.000   0 4.425
JHXQ18 23/06/2016 Put 11.760 0.130 0.130 0.000   0 0.130
JHXQT8 23/06/2016 Call 12.000 4.560 4.560 0.000   0 4.560
JHXQE8 23/06/2016 Put 12.000 0.155 0.155 0.000   0 0.155
JHXQ88 23/06/2016 Call 12.010 4.200 4.200 0.000   0 4.200
JHXQ78 23/06/2016 Put 12.010 0.160 0.160 0.000   0 0.160
JHXPW8 23/06/2016 Call 13.250 3.445 3.445 0.000   0 3.445
JHXPX8 23/06/2016 Put 13.250 0.320 0.320 0.000   0 0.320
JHXQ98 23/06/2016 Call 13.260 3.135 3.135 0.000   0 3.135
JHXQA8 23/06/2016 Put 13.260 0.320 0.320 0.000   0 0.320
JHXP98 23/06/2016 Call 13.500 3.235 3.235 0.000   0 3.235
JHXPK8 23/06/2016 Put 13.500 0.360 0.360 0.000   0 0.360
JHXNW8 23/06/2016 Call 13.750 3.025 3.025 0.000   0 3.025
JHXNX8 23/06/2016 Put 13.750 0.410 0.410 0.000   0 0.410
JHXMD8 23/06/2016 Call 14.000 2.825 2.825 0.000   0 2.825
JHXME8 23/06/2016 Put 14.000 0.465 0.465 0.000   0 0.465
JHXIM8 23/06/2016 Call 14.250 2.625 2.625 0.000   0 2.625
JHXIN8 23/06/2016 Put 14.250 0.525 0.525 0.000   0 0.525
JHXD58 23/06/2016 Call 14.500 2.435 2.435 0.000   0 2.435
JHXD68 23/06/2016 Put 14.500 0.595 0.595 0.000   0 0.595
JHXD78 23/06/2016 Call 14.750 2.255 2.255 0.000   0 2.255
JHXD88 23/06/2016 Put 14.750 0.670 0.670 0.000   0 0.670
JHXCO8 23/06/2016 Call 15.000 2.075 2.075 0.000   0 2.075
JHXCP8 23/06/2016 Put 15.000 0.760 0.760 0.000   0 0.760
JHXCW8 23/06/2016 Call 15.500 1.745 1.745 0.000   0 1.745
JHXCX8 23/06/2016 Put 15.500 0.950 0.950 0.000   0 0.950
JHXDN8 23/06/2016 Call 16.000 1.445 1.445 0.000   0 1.445
JHXDO8 23/06/2016 Put 16.000 1.165 1.165 0.000   0 1.165
JHXCY8 23/06/2016 Call 16.500 1.175 1.175 0.000   0 1.175
JHXCZ8 23/06/2016 Put 16.500 1.420 1.420 0.000   0 1.420
JHXDP8 23/06/2016 Call 17.000 0.945 0.945 0.000   0 0.945
JHXDQ8 23/06/2016 Put 17.000 1.705 1.705 0.000   0 1.705
JHXDL8 23/06/2016 Call 17.500 0.740 0.740 0.000   0 0.740
JHXDM8 23/06/2016 Put 17.500 2.025 2.025 0.000   0 2.025
JHXCU8 23/06/2016 Call 18.000 0.575 0.575 0.000   0 0.575
JHXCV8 23/06/2016 Put 18.000 2.370 2.370 0.000   0 2.370
JHXD98 23/06/2016 Call 18.500 0.435 0.435 0.000   21 0.435
JHXDK8 23/06/2016 Put 18.500 2.750 2.750 0.000   0 2.750
JHXCS8 23/06/2016 Call 19.000 0.325 0.325 0.000   162 0.325
JHXCT8 23/06/2016 Put 19.000 3.150 3.150 0.000   0 3.150
JHXD38 23/06/2016 Call 19.500 0.240 0.240 0.000   37 0.240
JHXD48 23/06/2016 Put 19.500 3.575 3.575 0.000   0 3.575
JHXCQ8 23/06/2016 Call 20.000 0.175 0.175 0.000   121 0.175
JHXCR8 23/06/2016 Put 20.000 4.020 4.020 0.000   0 4.020
JHXD18 23/06/2016 Call 20.500 0.130 0.130 0.000   16 0.130
JHXD28 23/06/2016 Put 20.500 4.475 4.475 0.000   0 4.475
JHXCM8 23/06/2016 Call 21.000 0.095 0.095 0.000   61 0.095
JHXCN8 23/06/2016 Put 21.000 4.940 4.940 0.000   0 4.940
JHXDR8 23/06/2016 Call 21.500 0.070 0.070 0.000   143 0.070
JHXDS8 23/06/2016 Put 21.500 5.415 5.415 0.000   0 5.415
JHXDT8 23/06/2016 Call 22.000 0.050 0.050 0.000   53 0.050
JHXDU8 23/06/2016 Put 22.000 5.895 5.895 0.000   0 5.895
JHXEF8 23/06/2016 Call 22.500 0.040 0.040 0.000   27 0.040
JHXEG8 23/06/2016 Put 22.500 6.385 6.385 0.000   0 6.385
JHXGO8 23/06/2016 Call 23.000 0.030 0.030 0.000   0 0.030
JHXGP8 23/06/2016 Put 23.000 6.880 6.880 0.000   0 6.880
JHXST8 28/07/2016 Call 13.750 3.050 3.050 0.000   0 3.050
JHXSU8 28/07/2016 Put 13.750 0.520 0.520 0.000   0 0.520
JHXSJ8 28/07/2016 Call 14.000 2.855 2.855 0.000   0 2.855
JHXSK8 28/07/2016 Put 14.000 0.590 0.590 0.000   0 0.590
JHXSF8 28/07/2016 Call 14.250 2.670 2.670 0.000   0 2.670
JHXSG8 28/07/2016 Put 14.250 0.660 0.660 0.000   0 0.660
JHXSZ8 28/07/2016 Call 14.500 2.485 2.485 0.000   0 2.485
JHXT18 28/07/2016 Put 14.500 0.735 0.735 0.000   0 0.735
JHXSV8 28/07/2016 Call 14.750 2.310 2.310 0.000   0 2.310
JHXSW8 28/07/2016 Put 14.750 0.825 0.825 0.000   0 0.825
JHXSH8 28/07/2016 Call 15.000 2.145 2.145 0.000   0 2.145
JHXSI8 28/07/2016 Put 15.000 0.915 0.915 0.000   0 0.915
JHXSR8 28/07/2016 Call 15.500 1.825 1.825 0.000   0 1.825
JHXSS8 28/07/2016 Put 15.500 1.120 1.120 0.000   0 1.120
JHXSB8 28/07/2016 Call 16.000 1.535 1.535 0.000   0 1.535
JHXSC8 28/07/2016 Put 16.000 1.350 1.350 0.000   0 1.350
JHXSP8 28/07/2016 Call 16.500 1.280 1.280 0.000   0 1.280
JHXSQ8 28/07/2016 Put 16.500 1.610 1.610 0.000   0 1.610
JHXSD8 28/07/2016 Call 17.000 1.055 1.055 0.000   0 1.055
JHXSE8 28/07/2016 Put 17.000 1.900 1.900 0.000   0 1.900
JHXSX8 28/07/2016 Call 17.500 0.855 0.855 0.000   0 0.855
JHXSY8 28/07/2016 Put 17.500 2.215 2.215 0.000   0 2.215
JHXS78 28/07/2016 Call 18.000 0.685 0.685 0.000   0 0.685
JHXS88 28/07/2016 Put 18.000 2.555 2.555 0.000   0 2.555
JHXSN8 28/07/2016 Call 18.500 0.545 0.545 0.000   0 0.545
JHXSO8 28/07/2016 Put 18.500 2.925 2.925 0.000   0 2.925
JHXS98 28/07/2016 Call 19.000 0.430 0.430 0.000   0 0.430
JHXSA8 28/07/2016 Put 19.000 3.315 3.315 0.000   0 3.315
JHXSL8 28/07/2016 Call 19.500 0.330 0.330 0.000   0 0.330
JHXSM8 28/07/2016 Put 19.500 3.725 3.725 0.000   0 3.725
JHXT28 28/07/2016 Call 20.000 0.255 0.255 0.000   0 0.255
JHXT38 28/07/2016 Put 20.000 4.145 4.145 0.000   0 4.145
JHXQG8 29/09/2016 Call 11.750 4.830 4.830 0.000   0 4.830
JHXQF8 29/09/2016 Put 11.750 0.240 0.240 0.000   0 0.240
JHXQK8 29/09/2016 Call 11.760 4.615 4.615 0.000   0 4.615
JHXQJ8 29/09/2016 Put 11.760 0.240 0.240 0.000   0 0.240
JHXQH8 29/09/2016 Call 12.000 4.605 4.605 0.000   0 4.605
JHXQI8 29/09/2016 Put 12.000 0.275 0.275 0.000   0 0.275
JHXQL8 29/09/2016 Call 12.010 4.405 4.405 0.000   0 4.405
JHXQM8 29/09/2016 Put 12.010 0.280 0.280 0.000   0 0.280
JHXPY8 29/09/2016 Call 13.250 3.545 3.545 0.000   0 3.545
JHXPZ8 29/09/2016 Put 13.250 0.500 0.500 0.000   0 0.500
JHXQO8 29/09/2016 Call 13.260 3.405 3.405 0.000   0 3.405
JHXQN8 29/09/2016 Put 13.260 0.490 0.490 0.000   0 0.490
JHXPL8 29/09/2016 Call 13.500 3.345 3.345 0.000   0 3.345
JHXPM8 29/09/2016 Put 13.500 0.550 0.550 0.000   0 0.550
JHXNY8 29/09/2016 Call 13.750 3.150 3.150 0.000   0 3.150
JHXNZ8 29/09/2016 Put 13.750 0.605 0.605 0.000   0 0.605
JHXMF8 29/09/2016 Call 14.000 2.965 2.965 0.000   0 2.965
JHXMG8 29/09/2016 Put 14.000 0.675 0.675 0.000   0 0.675
JHXKW8 29/09/2016 Call 14.250 2.780 2.780 0.000   0 2.780
JHXKX8 29/09/2016 Put 14.250 0.745 0.745 0.000   0 0.745
JHXJX8 29/09/2016 Call 14.500 2.605 2.605 0.000   0 2.605
JHXJY8 29/09/2016 Put 14.500 0.820 0.820 0.000   0 0.820
JHXKK8 29/09/2016 Call 14.750 2.435 2.435 0.000   0 2.435
JHXKL8 29/09/2016 Put 14.750 0.910 0.910 0.000   0 0.910
JHXKC8 29/09/2016 Call 15.000 2.270 2.270 0.000   0 2.270
JHXKD8 29/09/2016 Put 15.000 1.000 1.000 0.000   0 1.000
JHXJZ8 29/09/2016 Call 15.500 1.965 1.965 0.000   0 1.965
JHXK18 29/09/2016 Put 15.500 1.200 1.200 0.000   0 1.200
JHXKE8 29/09/2016 Call 16.000 1.675 1.675 0.000   0 1.675
JHXKF8 29/09/2016 Put 16.000 1.425 1.425 0.000   0 1.425
JHXK28 29/09/2016 Call 16.500 1.425 1.425 0.000   0 1.425
JHXK38 29/09/2016 Put 16.500 1.680 1.680 0.000   0 1.680
JHXKG8 29/09/2016 Call 17.000 1.200 1.200 0.000   0 1.200
JHXKH8 29/09/2016 Put 17.000 1.960 1.960 0.000   0 1.960
JHXKI8 29/09/2016 Call 17.500 0.990 0.990 0.000   0 0.990
JHXKJ8 29/09/2016 Put 17.500 2.260 2.260 0.000   0 2.260
JHXK88 29/09/2016 Call 18.000 0.820 0.820 0.000   0 0.820
JHXK98 29/09/2016 Put 18.000 2.595 2.595 0.000   0 2.595
JHXKA8 29/09/2016 Call 18.500 0.670 0.670 0.000   0 0.670
JHXKB8 29/09/2016 Put 18.500 2.955 2.955 0.000   0 2.955
JHXK48 29/09/2016 Call 19.000 0.535 0.535 0.000   0 0.535
JHXK58 29/09/2016 Put 19.000 3.330 3.330 0.000   0 3.330
JHXKM8 29/09/2016 Call 19.500 0.430 0.430 0.000   0 0.430
JHXKN8 29/09/2016 Put 19.500 3.740 3.740 0.000   0 3.740
JHXKQ8 29/09/2016 Call 20.000 0.340 0.340 0.000   18 0.340
JHXKR8 29/09/2016 Put 20.000 4.165 4.165 0.000   0 4.165
JHXKO8 29/09/2016 Call 20.500 0.265 0.265 0.000   0 0.265
JHXKP8 29/09/2016 Put 20.500 4.600 4.600 0.000   0 4.600
JHXK68 29/09/2016 Call 21.000 0.210 0.210 0.000   0 0.210
JHXK78 29/09/2016 Put 21.000 5.050 5.050 0.000   0 5.050
JHXKS8 29/09/2016 Call 21.500 0.160 0.160 0.000   0 0.160
JHXKT8 29/09/2016 Put 21.500 5.515 5.515 0.000   0 5.515
JHXKY8 29/09/2016 Call 22.000 0.130 0.130 0.000   0 0.130
JHXKZ8 29/09/2016 Put 22.000 5.990 5.990 0.000   0 5.990
JHXS58 22/12/2016 Call 13.020 3.845 3.845 0.000   0 3.845
JHXS68 22/12/2016 Put 13.020 0.580 0.580 0.000   0 0.580
JHXS38 22/12/2016 Call 13.250 3.660 3.660 0.000   0 3.660
JHXS48 22/12/2016 Put 13.250 0.630 0.630 0.000   0 0.630
JHXR38 22/12/2016 Call 13.500 3.475 3.475 0.000   0 3.475
JHXR48 22/12/2016 Put 13.500 0.700 0.700 0.000   0 0.700
JHXKM9 22/12/2016 Call 13.730 3.305 3.305 0.000   1 3.305
JHXKN9 22/12/2016 Put 13.730 0.765 0.765 0.000   0 0.765
JHXRQ8 22/12/2016 Call 13.970 3.135 3.135 0.000   0 3.135
JHXRR8 22/12/2016 Put 13.970 0.830 0.830 0.000   0 0.830
JHXQU8 22/12/2016 Call 14.210 2.965 2.965 0.000   0 2.965
JHXQV8 22/12/2016 Put 14.210 0.905 0.905 0.000   0 0.905
JHXR58 22/12/2016 Call 14.680 2.660 2.660 0.000   0 2.660
JHXR68 22/12/2016 Put 14.680 1.070 1.070 0.000   0 1.070
JHXQW8 22/12/2016 Call 15.150 2.365 2.365 0.000   0 2.365
JHXQX8 22/12/2016 Put 15.150 1.250 1.250 0.000   0 1.250
JHXRO8 22/12/2016 Call 15.620 2.100 2.100 0.000   0 2.100
JHXRP8 22/12/2016 Put 15.620 1.450 1.450 0.000   0 1.450
JHXR18 22/12/2016 Call 16.100 1.840 1.840 0.000   0 1.840
JHXR28 22/12/2016 Put 16.100 1.675 1.675 0.000   0 1.675
JHXRM8 22/12/2016 Call 16.580 1.610 1.610 0.000   0 1.610
JHXRN8 22/12/2016 Put 16.580 1.915 1.915 0.000   0 1.915
JHXR78 22/12/2016 Call 17.050 1.400 1.400 0.000   0 1.400
JHXR88 22/12/2016 Put 17.050 2.180 2.180 0.000   0 2.180
JHXRI8 22/12/2016 Call 17.520 1.205 1.205 0.000   0 1.205
JHXRJ8 22/12/2016 Put 17.520 2.455 2.455 0.000   0 2.455
JHXI98 22/12/2016 Call 17.690 1.140 1.140 0.000   2,015 1.140
JHXIF8 22/12/2016 Put 17.690 2.565 2.565 0.000   0 2.565
JHXRG8 22/12/2016 Call 17.990 1.035 1.035 0.000   0 1.035
JHXRH8 22/12/2016 Put 17.990 2.760 2.760 0.000   0 2.760
JHXIH8 22/12/2016 Call 18.180 0.975 0.975 0.000   0 0.975
JHXIG8 22/12/2016 Put 18.180 2.885 2.885 0.000   0 2.885
JHXRK8 22/12/2016 Call 18.460 0.880 0.880 0.000   0 0.880
JHXRL8 22/12/2016 Put 18.460 3.080 3.080 0.000   0 3.080
JHXJO8 22/12/2016 Call 18.670 0.820 0.820 0.000   0 0.820
JHXJN8 22/12/2016 Put 18.670 3.230 3.230 0.000   0 3.230
JHXQY8 22/12/2016 Call 18.930 0.750 0.750 0.000   0 0.750
JHXQZ8 22/12/2016 Put 18.930 3.420 3.420 0.000   0 3.420
JHXJP8 22/12/2016 Call 19.160 0.690 0.690 0.000   0 0.690
JHXJQ8 22/12/2016 Put 19.160 3.590 3.590 0.000   0 3.590
JHXR98 22/12/2016 Call 19.410 0.630 0.630 0.000   0 0.630
JHXRF8 22/12/2016 Put 19.410 3.780 3.780 0.000   0 3.780
JHXJS8 22/12/2016 Call 19.650 0.575 0.575 0.000   0 0.575
JHXJR8 22/12/2016 Put 19.650 3.975 3.975 0.000   0 3.975
JHXRS8 22/12/2016 Call 19.890 0.530 0.530 0.000   0 0.530
JHXRT8 22/12/2016 Put 19.890 4.165 4.165 0.000   0 4.165
JHXJT8 22/12/2016 Call 20.140 0.485 0.485 0.000   0 0.485
JHXJU8 22/12/2016 Put 20.140 4.370 4.370 0.000   0 4.370
JHXRW8 22/12/2016 Call 20.360 0.445 0.445 0.000   0 0.445
JHXRX8 22/12/2016 Put 20.360 4.560 4.560 0.000   0 4.560
JHXJW8 22/12/2016 Call 20.630 0.405 0.405 0.000   2,015 0.405
JHXJV8 22/12/2016 Put 20.630 4.795 4.795 0.000   0 4.795

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.