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 21.080 0.000 21.050 21.450 21.050 21.320 20.930 1,541,336 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXPN8 23/06/2016 Call 0.010 20.775 20.775 0.000   0 20.775
JHXQC8 23/06/2016 Call 11.750 9.340 9.340 0.000   0 9.340
JHXQB8 23/06/2016 Put 11.750 0.000 0.000 0.000   0 0.000
JHXQ28 23/06/2016 Call 11.760 9.055 9.055 0.000   0 9.055
JHXQ18 23/06/2016 Put 11.760 0.000 0.000 0.000   0 0.000
JHXQT8 23/06/2016 Call 12.000 9.090 9.090 0.000   0 9.090
JHXQE8 23/06/2016 Put 12.000 0.000 0.000 0.000   0 0.000
JHXQ88 23/06/2016 Call 12.010 8.810 8.810 0.000   0 8.810
JHXQ78 23/06/2016 Put 12.010 0.000 0.000 0.000   0 0.000
JHXPW8 23/06/2016 Call 13.250 7.840 7.840 0.000   0 7.840
JHXPX8 23/06/2016 Put 13.250 0.002 0.002 0.000   0 0.002
JHXQ98 23/06/2016 Call 13.260 7.555 7.555 0.000   0 7.555
JHXQA8 23/06/2016 Put 13.260 0.002 0.002 0.000   0 0.002
JHXP98 23/06/2016 Call 13.500 7.590 7.590 0.000   0 7.590
JHXPK8 23/06/2016 Put 13.500 0.002 0.002 0.000   0 0.002
JHXNW8 23/06/2016 Call 13.750 7.340 7.340 0.000   0 7.340
JHXNX8 23/06/2016 Put 13.750 0.003 0.003 0.000   0 0.003
JHXMD8 23/06/2016 Call 14.000 7.090 7.090 0.000   0 7.090
JHXME8 23/06/2016 Put 14.000 0.005 0.005 0.000   0 0.005
JHXIM8 23/06/2016 Call 14.250 6.840 6.840 0.000   0 6.840
JHXIN8 23/06/2016 Put 14.250 0.006 0.006 0.000   0 0.006
JHXD58 23/06/2016 Call 14.500 6.590 6.590 0.000   0 6.590
JHXD68 23/06/2016 Put 14.500 0.007 0.007 0.000   0 0.007
JHXD78 23/06/2016 Call 14.750 6.340 6.340 0.000   0 6.340
JHXD88 23/06/2016 Put 14.750 0.009 0.009 0.010 1,500 1,500 0.009
JHXCO8 23/06/2016 Call 15.000 6.090 6.090 0.000   0 6.090
JHXCP8 23/06/2016 Put 15.000 0.010 0.010 0.000   0 0.010
JHXCW8 23/06/2016 Call 15.500 5.590 5.590 0.000   0 5.590
JHXCX8 23/06/2016 Put 15.500 0.015 0.015 0.000   50 0.015
JHXDN8 23/06/2016 Call 16.000 5.095 5.095 0.000   0 5.095
JHXDO8 23/06/2016 Put 16.000 0.015 0.015 0.000   32 0.015
JHXCY8 23/06/2016 Call 16.500 4.595 4.595 0.000   0 4.595
JHXCZ8 23/06/2016 Put 16.500 0.020 0.020 0.000   0 0.020
JHXDP8 23/06/2016 Call 17.000 4.095 4.095 0.000   0 4.095
JHXDQ8 23/06/2016 Put 17.000 0.025 0.025 0.000   200 0.025
JHXDL8 23/06/2016 Call 17.500 3.595 3.595 0.000   0 3.595
JHXDM8 23/06/2016 Put 17.500 0.035 0.035 0.000   0 0.035
JHXCU8 23/06/2016 Call 18.000 3.100 3.100 0.000   0 3.100
JHXCV8 23/06/2016 Put 18.000 0.050 0.050 0.000   0 0.050
JHXY18 23/06/2016 Call 18.010 2.860 2.860 0.000   20 2.860
JHXXZ8 23/06/2016 Put 18.010 0.050 0.050 0.000   0 0.050
JHXD98 23/06/2016 Call 18.500 2.605 2.605 0.000   31 2.605
JHXDK8 23/06/2016 Put 18.500 0.070 0.070 0.000   0 0.070
JHXW68 23/06/2016 Call 18.510 2.375 2.375 0.000   25 2.375
JHXW58 23/06/2016 Put 18.510 0.070 0.070 0.000   0 0.070
JHXCS8 23/06/2016 Call 19.000 2.110 2.110 0.000   210 2.110
JHXCT8 23/06/2016 Put 19.000 0.110 0.110 0.000   0 0.110
JHXW78 23/06/2016 Call 19.010 1.900 1.900 0.000   32 1.900
JHXW88 23/06/2016 Put 19.010 0.110 0.110 0.000   0 0.110
JHXD38 23/06/2016 Call 19.500 1.630 1.630 0.000   63 1.630
JHXD48 23/06/2016 Put 19.500 0.170 0.170 0.000   510 0.170
JHXY88 23/06/2016 Call 19.510 1.450 1.450 0.000   639 1.450
JHXY98 23/06/2016 Put 19.510 0.175 0.175 0.000   0 0.175
JHXCQ8 23/06/2016 Call 20.000 1.170 1.170 0.000   100 1.170
JHXCR8 23/06/2016 Put 20.000 0.280 0.280 0.270 50 550 0.280
JHXD18 23/06/2016 Call 20.500 0.760 0.760 0.000   725 0.760
JHXD28 23/06/2016 Put 20.500 0.450 0.450 0.000   100 0.450
JHXCM8 23/06/2016 Call 21.000 0.440 0.440 0.000   260 0.440
JHXCN8 23/06/2016 Put 21.000 0.700 0.700 0.670 100 240 0.700
JHXDR8 23/06/2016 Call 21.500 0.225 0.225 0.000   1,027 0.225
JHXDS8 23/06/2016 Put 21.500 1.025 1.025 0.000   0 1.025
JHXDT8 23/06/2016 Call 22.000 0.105 0.105 0.000   86 0.105
JHXDU8 23/06/2016 Put 22.000 1.410 1.410 0.000   0 1.410
JHXEF8 23/06/2016 Call 22.500 0.045 0.045 0.000   27 0.045
JHXEG8 23/06/2016 Put 22.500 1.850 1.850 0.000   0 1.850
JHXGO8 23/06/2016 Call 23.000 0.015 0.015 0.000   0 0.015
JHXGP8 23/06/2016 Put 23.000 2.315 2.315 0.000   0 2.315
JHXYG8 23/06/2016 Call 23.500 0.006 0.006 0.000   0 0.006
JHXYH8 23/06/2016 Put 23.500 2.795 2.795 0.000   0 2.795
JHXYU8 23/06/2016 Call 24.000 0.002 0.002 0.000   0 0.002
JHXYV8 23/06/2016 Put 24.000 3.285 3.285 0.000   0 3.285
JHXZA8 23/06/2016 Call 24.500 0.001 0.001 0.000   0 0.001
JHXZB8 23/06/2016 Put 24.500 3.775 3.775 0.000   0 3.775
JHXXY8 28/07/2016 Call 0.010 20.810 20.810 0.000   0 20.810
JHXT48 28/07/2016 Call 13.500 7.585 7.585 0.000   0 7.585
JHXT58 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXST8 28/07/2016 Call 13.750 7.335 7.335 0.000   0 7.335
JHXSU8 28/07/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXSJ8 28/07/2016 Call 14.000 7.085 7.085 0.000   0 7.085
JHXSK8 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXSF8 28/07/2016 Call 14.250 6.835 6.835 0.000   0 6.835
JHXSG8 28/07/2016 Put 14.250 0.001 0.001 0.000   0 0.001
JHXSZ8 28/07/2016 Call 14.500 6.585 6.585 0.000   0 6.585
JHXT18 28/07/2016 Put 14.500 0.001 0.001 0.000   0 0.001
JHXSV8 28/07/2016 Call 14.750 6.340 6.340 0.000   0 6.340
JHXSW8 28/07/2016 Put 14.750 0.002 0.002 0.000   50 0.002
JHXSH8 28/07/2016 Call 15.000 6.090 6.090 0.000   0 6.090
JHXSI8 28/07/2016 Put 15.000 0.002 0.002 0.000   0 0.002
JHXSR8 28/07/2016 Call 15.500 5.590 5.590 0.000   0 5.590
JHXSS8 28/07/2016 Put 15.500 0.006 0.006 0.000   53 0.006
JHXSB8 28/07/2016 Call 16.000 5.090 5.090 0.000   0 5.090
JHXSC8 28/07/2016 Put 16.000 0.010 0.010 0.000   0 0.010
JHXSP8 28/07/2016 Call 16.500 4.595 4.595 0.000   0 4.595
JHXSQ8 28/07/2016 Put 16.500 0.025 0.025 0.000   0 0.025
JHXSD8 28/07/2016 Call 17.000 4.095 4.095 0.000   0 4.095
JHXSE8 28/07/2016 Put 17.000 0.040 0.040 0.000   0 0.040
JHXSX8 28/07/2016 Call 17.500 3.600 3.600 0.000   0 3.600
JHXSY8 28/07/2016 Put 17.500 0.070 0.070 0.000   0 0.070
JHXS78 28/07/2016 Call 18.000 3.105 3.105 0.000   0 3.105
JHXS88 28/07/2016 Put 18.000 0.110 0.110 0.000   0 0.110
JHXSN8 28/07/2016 Call 18.500 2.620 2.620 0.000   689 2.620
JHXSO8 28/07/2016 Put 18.500 0.165 0.165 0.000   13 0.165
JHXS98 28/07/2016 Call 19.000 2.145 2.145 0.000   2,150 2.145
JHXSA8 28/07/2016 Put 19.000 0.245 0.245 0.000   25 0.245
JHXSL8 28/07/2016 Call 19.500 1.700 1.700 0.000   250 1.700
JHXSM8 28/07/2016 Put 19.500 0.360 0.360 0.000   0 0.360
JHXY78 28/07/2016 Call 19.510 1.650 1.650 0.000   0 1.650
JHXY68 28/07/2016 Put 19.510 0.360 0.360 0.000   0 0.360
JHXT28 28/07/2016 Call 20.000 1.300 1.300 0.000   80 1.300
JHXT38 28/07/2016 Put 20.000 0.510 0.510 0.000   25 0.510
JHXT68 28/07/2016 Call 20.500 0.960 0.960 0.000   0 0.960
JHXT78 28/07/2016 Put 20.500 0.710 0.710 0.000 200 200 0.710
JHXYA8 28/07/2016 Call 20.510 0.950 0.950 0.000   44 0.950
JHXYB8 28/07/2016 Put 20.510 0.710 0.710 0.000   0 0.710
JHXT88 28/07/2016 Call 21.000 0.690 0.690 0.000   0 0.690
JHXT98 28/07/2016 Put 21.000 0.955 0.955 0.000   0 0.955
JHXU98 28/07/2016 Call 21.500 0.475 0.475 0.000   0 0.475
JHXUA8 28/07/2016 Put 21.500 1.260 1.260 0.000 200 362 1.260
JHXUH8 28/07/2016 Call 22.000 0.325 0.325 0.000   11 0.325
JHXUI8 28/07/2016 Put 22.000 1.610 1.610 0.000   0 1.610
JHXWD8 28/07/2016 Call 22.500 0.215 0.215 0.000   0 0.215
JHXWE8 28/07/2016 Put 22.500 2.010 2.010 0.000   0 2.010
JHXWR8 28/07/2016 Call 23.000 0.145 0.145 0.000   0 0.145
JHXWS8 28/07/2016 Put 23.000 2.450 2.450 0.000   0 2.450
JHXYI8 28/07/2016 Call 23.500 0.095 0.095 0.000   0 0.095
JHXYJ8 28/07/2016 Put 23.500 2.915 2.915 0.000   0 2.915
JHXYW8 28/07/2016 Call 24.000 0.060 0.060 0.000   0 0.060
JHXYX8 28/07/2016 Put 24.000 3.405 3.405 0.000   0 3.405
JHXZC8 28/07/2016 Call 24.500 0.040 0.040 0.000   0 0.040
JHXZD8 28/07/2016 Put 24.500 3.890 3.890 0.000   0 3.890
JHXBO9 25/08/2016 Call 0.010 20.845 20.845 0.000   0 20.845
JHXTU8 25/08/2016 Call 14.500 6.585 6.585 0.000   0 6.585
JHXTV8 25/08/2016 Put 14.500 0.020 0.020 0.000   0 0.020
JHXTM8 25/08/2016 Call 14.750 6.335 6.335 0.000   0 6.335
JHXTN8 25/08/2016 Put 14.750 0.030 0.030 0.000   0 0.030
JHXTG8 25/08/2016 Call 15.000 6.085 6.085 0.000   0 6.085
JHXTH8 25/08/2016 Put 15.000 0.035 0.035 0.000   0 0.035
JHXTY8 25/08/2016 Call 15.500 5.585 5.585 0.000   0 5.585
JHXTZ8 25/08/2016 Put 15.500 0.050 0.050 0.000   0 0.050
JHXTI8 25/08/2016 Call 16.000 5.085 5.085 0.000   0 5.085
JHXTJ8 25/08/2016 Put 16.000 0.070 0.070 0.000   0 0.070
JHXTS8 25/08/2016 Call 16.500 4.585 4.585 0.000   0 4.585
JHXTT8 25/08/2016 Put 16.500 0.095 0.095 0.000   50 0.095
JHXTE8 25/08/2016 Call 17.000 4.085 4.085 0.000   0 4.085
JHXTF8 25/08/2016 Put 17.000 0.130 0.130 0.000   0 0.130
JHXTW8 25/08/2016 Call 17.500 3.585 3.585 0.000   0 3.585
JHXTX8 25/08/2016 Put 17.500 0.170 0.170 0.000   0 0.170
JHXTC8 25/08/2016 Call 18.000 3.090 3.090 0.000   0 3.090
JHXTD8 25/08/2016 Put 18.000 0.225 0.225 0.000   0 0.225
JHXTK8 25/08/2016 Call 18.500 2.595 2.595 0.000   0 2.595
JHXTL8 25/08/2016 Put 18.500 0.300 0.300 0.000   80 0.300
JHXU18 25/08/2016 Call 19.000 2.130 2.130 0.000   400 2.130
JHXU28 25/08/2016 Put 19.000 0.405 0.405 0.000   0 0.405
JHXTO8 25/08/2016 Call 19.500 1.740 1.740 0.000   0 1.740
JHXTP8 25/08/2016 Put 19.500 0.535 0.535 0.000   5 0.535
JHXU38 25/08/2016 Call 20.000 1.415 1.415 0.000   5 1.415
JHXU48 25/08/2016 Put 20.000 0.705 0.705 0.000   0 0.705
JHXTQ8 25/08/2016 Call 20.500 1.140 1.140 0.000   0 1.140
JHXTR8 25/08/2016 Put 20.500 0.910 0.910 0.000   0 0.910
JHXU58 25/08/2016 Call 21.000 0.900 0.900 0.000   0 0.900
JHXU68 25/08/2016 Put 21.000 1.155 1.155 0.000   0 1.155
JHXUB8 25/08/2016 Call 21.500 0.690 0.690 0.000   0 0.690
JHXUC8 25/08/2016 Put 21.500 1.445 1.445 0.000   0 1.445
JHXUJ8 25/08/2016 Call 22.000 0.525 0.525 0.000   0 0.525
JHXUK8 25/08/2016 Put 22.000 1.775 1.775 0.000   0 1.775
JHXWF8 25/08/2016 Call 22.500 0.390 0.390 0.000   0 0.390
JHXWG8 25/08/2016 Put 22.500 2.145 2.145 0.000   0 2.145
JHXWT8 25/08/2016 Call 23.000 0.285 0.285 0.000   0 0.285
JHXWU8 25/08/2016 Put 23.000 2.555 2.555 0.000   0 2.555
JHXYK8 25/08/2016 Call 23.500 0.210 0.210 0.000   0 0.210
JHXYL8 25/08/2016 Put 23.500 3.000 3.000 0.000   0 3.000
JHXYZ8 25/08/2016 Call 24.000 0.150 0.150 0.000   0 0.150
JHXZ18 25/08/2016 Put 24.000 3.460 3.460 0.000   0 3.460
JHXZE8 25/08/2016 Call 24.500 0.110 0.110 0.000   0 0.110
JHXZF8 25/08/2016 Put 24.500 3.925 3.925 0.000   0 3.925
JHXUQ8 29/09/2016 Call 0.010 20.885 20.885 0.000   0 20.885
JHXQG8 29/09/2016 Call 11.750 9.335 9.335 0.000   0 9.335
JHXQF8 29/09/2016 Put 11.750 0.001 0.001 0.000   0 0.001
JHXQK8 29/09/2016 Call 11.760 9.195 9.195 0.000   0 9.195
JHXQJ8 29/09/2016 Put 11.760 0.001 0.001 0.000   0 0.001
JHXQH8 29/09/2016 Call 12.000 9.085 9.085 0.000   0 9.085
JHXQI8 29/09/2016 Put 12.000 0.002 0.002 0.000   0 0.002
JHXQL8 29/09/2016 Call 12.010 8.950 8.950 0.000   0 8.950
JHXQM8 29/09/2016 Put 12.010 0.002 0.002 0.000   0 0.002
JHXPY8 29/09/2016 Call 13.250 7.835 7.835 0.000   0 7.835
JHXPZ8 29/09/2016 Put 13.250 0.010 0.010 0.000   0 0.010
JHXQO8 29/09/2016 Call 13.260 7.690 7.690 0.000   160 7.690
JHXQN8 29/09/2016 Put 13.260 0.010 0.010 0.000   0 0.010
JHXPL8 29/09/2016 Call 13.500 7.585 7.585 0.000   0 7.585
JHXPM8 29/09/2016 Put 13.500 0.015 0.015 0.000   0 0.015
JHXNY8 29/09/2016 Call 13.750 7.335 7.335 0.000   0 7.335
JHXNZ8 29/09/2016 Put 13.750 0.015 0.015 0.000   0 0.015
JHXMF8 29/09/2016 Call 14.000 7.085 7.085 0.000   0 7.085
JHXMG8 29/09/2016 Put 14.000 0.020 0.020 0.000   0 0.020
JHXKW8 29/09/2016 Call 14.250 6.835 6.835 0.000   0 6.835
JHXKX8 29/09/2016 Put 14.250 0.030 0.030 0.000   0 0.030
JHXJX8 29/09/2016 Call 14.500 6.585 6.585 0.000   0 6.585
JHXJY8 29/09/2016 Put 14.500 0.035 0.035 0.000   0 0.035
JHXKK8 29/09/2016 Call 14.750 6.335 6.335 0.000   0 6.335
JHXKL8 29/09/2016 Put 14.750 0.045 0.045 0.000   0 0.045
JHXKC8 29/09/2016 Call 15.000 6.085 6.085 0.000   0 6.085
JHXKD8 29/09/2016 Put 15.000 0.055 0.055 0.000   0 0.055
JHXJZ8 29/09/2016 Call 15.500 5.585 5.585 0.000   0 5.585
JHXK18 29/09/2016 Put 15.500 0.080 0.080 0.000   0 0.080
JHXKE8 29/09/2016 Call 16.000 5.085 5.085 0.000   0 5.085
JHXKF8 29/09/2016 Put 16.000 0.110 0.110 0.000   0 0.110
JHXK28 29/09/2016 Call 16.500 4.590 4.590 0.000   0 4.590
JHXK38 29/09/2016 Put 16.500 0.150 0.150 0.000   0 0.150
JHXKG8 29/09/2016 Call 17.000 4.100 4.100 0.000   30 4.100
JHXKH8 29/09/2016 Put 17.000 0.200 0.200 0.000   0 0.200
JHXKI8 29/09/2016 Call 17.500 3.620 3.620 0.000   0 3.620
JHXKJ8 29/09/2016 Put 17.500 0.255 0.255 0.000   33 0.255
JHXK88 29/09/2016 Call 18.000 3.170 3.170 0.000   0 3.170
JHXK98 29/09/2016 Put 18.000 0.335 0.335 0.000   0 0.335
JHXKA8 29/09/2016 Call 18.500 2.750 2.750 0.000   100 2.750
JHXKB8 29/09/2016 Put 18.500 0.430 0.430 0.000   0 0.430
JHXK48 29/09/2016 Call 19.000 2.365 2.365 0.000   0 2.365
JHXK58 29/09/2016 Put 19.000 0.550 0.550 0.000   0 0.550
JHXKM8 29/09/2016 Call 19.500 2.005 2.005 0.000   0 2.005
JHXKN8 29/09/2016 Put 19.500 0.695 0.695 0.000   0 0.695
JHXKQ8 29/09/2016 Call 20.000 1.680 1.680 0.000   209 1.680
JHXKR8 29/09/2016 Put 20.000 0.875 0.875 0.000   70 0.875
JHXKO8 29/09/2016 Call 20.500 1.390 1.390 0.000   72 1.390
JHXKP8 29/09/2016 Put 20.500 1.090 1.090 0.000   0 1.090
JHXK68 29/09/2016 Call 21.000 1.130 1.130 0.000   0 1.130
JHXK78 29/09/2016 Put 21.000 1.330 1.330 0.000   0 1.330
JHXKS8 29/09/2016 Call 21.500 0.905 0.905 0.000   181 0.905
JHXKT8 29/09/2016 Put 21.500 1.605 1.605 0.000   0 1.605
JHXKY8 29/09/2016 Call 22.000 0.715 0.715 0.000   0 0.715
JHXKZ8 29/09/2016 Put 22.000 1.915 1.915 0.000   0 1.915
JHXWH8 29/09/2016 Call 22.500 0.560 0.560 0.000   63 0.560
JHXWI8 29/09/2016 Put 22.500 2.260 2.260 0.000   0 2.260
JHXWV8 29/09/2016 Call 23.000 0.440 0.440 0.000   0 0.440
JHXWW8 29/09/2016 Put 23.000 2.630 2.630 0.000   0 2.630
JHXYM8 29/09/2016 Call 23.500 0.340 0.340 0.000   0 0.340
JHXYN8 29/09/2016 Put 23.500 3.035 3.035 0.000   0 3.035
JHXZ28 29/09/2016 Call 24.000 0.265 0.265 0.000   0 0.265
JHXZ38 29/09/2016 Put 24.000 3.485 3.485 0.000   0 3.485
JHXZG8 29/09/2016 Call 24.500 0.205 0.205 0.000   0 0.205
JHXZH8 29/09/2016 Put 24.500 3.980 3.980 0.000   0 3.980
JHXXF8 27/10/2016 Call 15.000 6.085 6.085 0.000   0 6.085
JHXXG8 27/10/2016 Put 15.000 0.105 0.105 0.000   0 0.105
JHXX28 27/10/2016 Call 15.500 5.585 5.585 0.000   0 5.585
JHXX38 27/10/2016 Put 15.500 0.130 0.130 0.000   0 0.130
JHXXP8 27/10/2016 Call 16.000 5.085 5.085 0.000   0 5.085
JHXXQ8 27/10/2016 Put 16.000 0.170 0.170 0.000   0 0.170
JHXX48 27/10/2016 Call 16.500 4.585 4.585 0.000   0 4.585
JHXX58 27/10/2016 Put 16.500 0.210 0.210 0.000   0 0.210
JHXXN8 27/10/2016 Call 17.000 4.090 4.090 0.000   0 4.090
JHXXO8 27/10/2016 Put 17.000 0.265 0.265 0.000   0 0.265
JHXX88 27/10/2016 Call 17.500 3.610 3.610 0.000   0 3.610
JHXX98 27/10/2016 Put 17.500 0.340 0.340 0.000   0 0.340
JHXXJ8 27/10/2016 Call 18.000 3.165 3.165 0.000   0 3.165
JHXXK8 27/10/2016 Put 18.000 0.425 0.425 0.000   0 0.425
JHXX68 27/10/2016 Call 18.500 2.760 2.760 0.000   0 2.760
JHXX78 27/10/2016 Put 18.500 0.535 0.535 0.000   0 0.535
JHXXL8 27/10/2016 Call 19.000 2.395 2.395 0.000   0 2.395
JHXXM8 27/10/2016 Put 19.000 0.670 0.670 0.000   0 0.670
JHXXA8 27/10/2016 Call 19.500 2.055 2.055 0.000   0 2.055
JHXXB8 27/10/2016 Put 19.500 0.825 0.825 0.000   0 0.825
JHXXT8 27/10/2016 Call 20.000 1.755 1.755 0.000   1,050 1.755
JHXXU8 27/10/2016 Put 20.000 1.010 1.010 0.000   0 1.010
JHXXH8 27/10/2016 Call 20.500 1.480 1.480 0.000   250 1.480
JHXXI8 27/10/2016 Put 20.500 1.235 1.235 0.000   0 1.235
JHXXV8 27/10/2016 Call 21.000 1.240 1.240 0.000   250 1.240
JHXXW8 27/10/2016 Put 21.000 1.490 1.490 0.000   0 1.490
JHXXC8 27/10/2016 Call 21.500 1.020 1.020 0.000   0 1.020
JHXXD8 27/10/2016 Put 21.500 1.765 1.765 0.000   0 1.765
JHXXR8 27/10/2016 Call 22.000 0.835 0.835 0.000   36 0.835
JHXXS8 27/10/2016 Put 22.000 2.085 2.085 0.000   0 2.085
JHXY28 27/10/2016 Call 22.500 0.680 0.680 0.000   0 0.680
JHXY38 27/10/2016 Put 22.500 2.430 2.430 0.000   0 2.430
JHXY48 27/10/2016 Call 23.000 0.550 0.550 0.000   0 0.550
JHXY58 27/10/2016 Put 23.000 2.795 2.795 0.000   0 2.795
JHXYO8 27/10/2016 Call 23.500 0.440 0.440 0.000   0 0.440
JHXYP8 27/10/2016 Put 23.500 3.195 3.195 0.000   0 3.195
JHXZ48 27/10/2016 Call 24.000 0.355 0.355 0.000   0 0.355
JHXZ58 27/10/2016 Put 24.000 3.605 3.605 0.000   0 3.605
JHXZI8 27/10/2016 Call 24.500 0.285 0.285 0.000   0 0.285
JHXZJ8 27/10/2016 Put 24.500 4.035 4.035 0.000   0 4.035
JHXB29 24/11/2016 Call 17.500 3.710 3.710 0.000   0 3.710
JHXB39 24/11/2016 Put 17.500 0.430 0.430 0.000   0 0.430
JHXZO8 24/11/2016 Call 18.000 3.295 3.295 0.000   0 3.295
JHXZP8 24/11/2016 Put 18.000 0.535 0.535 0.000   0 0.535
JHXBH9 24/11/2016 Call 18.500 2.920 2.920 0.000   0 2.920
JHXBI9 24/11/2016 Put 18.500 0.655 0.655 0.000   0 0.655
JHXZW8 24/11/2016 Call 19.000 2.570 2.570 0.000   0 2.570
JHXZX8 24/11/2016 Put 19.000 0.800 0.800 0.000   0 0.800
JHXBF9 24/11/2016 Call 19.500 2.245 2.245 0.000   0 2.245
JHXBG9 24/11/2016 Put 19.500 0.975 0.975 0.000   0 0.975
JHXZY8 24/11/2016 Call 20.000 1.945 1.945 0.000   0 1.945
JHXB19 24/11/2016 Put 20.000 1.170 1.170 0.000   0 1.170
JHXB89 24/11/2016 Call 20.500 1.680 1.680 0.000   0 1.680
JHXB99 24/11/2016 Put 20.500 1.400 1.400 0.000   0 1.400
JHXZU8 24/11/2016 Call 21.000 1.435 1.435 0.000   0 1.435
JHXZV8 24/11/2016 Put 21.000 1.650 1.650 0.000   0 1.650
JHXBJ9 24/11/2016 Call 21.500 1.215 1.215 0.000   0 1.215
JHXBK9 24/11/2016 Put 21.500 1.930 1.930 0.000   0 1.930
JHXZS8 24/11/2016 Call 22.000 1.030 1.030 0.000   0 1.030
JHXZT8 24/11/2016 Put 22.000 2.245 2.245 0.000   0 2.245
JHXZK8 24/11/2016 Call 22.500 0.865 0.865 0.000   0 0.865
JHXZL8 24/11/2016 Put 22.500 2.570 2.570 0.000   0 2.570
JHXB49 24/11/2016 Call 23.000 0.720 0.720 0.000   0 0.720
JHXB59 24/11/2016 Put 23.000 2.935 2.935 0.000   0 2.935
JHXZM8 24/11/2016 Call 23.500 0.600 0.600 0.000   0 0.600
JHXZN8 24/11/2016 Put 23.500 3.310 3.310 0.000   0 3.310
JHXB69 24/11/2016 Call 24.000 0.495 0.495 0.000   0 0.495
JHXB79 24/11/2016 Put 24.000 3.715 3.715 0.000   0 3.715
JHXZQ8 24/11/2016 Call 24.500 0.405 0.405 0.000   0 0.405
JHXZR8 24/11/2016 Put 24.500 4.125 4.125 0.000   0 4.125
JHXUR8 22/12/2016 Call 0.010 20.865 20.865 0.000   0 20.865
JHXS58 22/12/2016 Call 13.020 8.065 8.065 0.000   0 8.065
JHXS68 22/12/2016 Put 13.020 0.080 0.080 0.000   0 0.080
JHXS38 22/12/2016 Call 13.250 7.835 7.835 0.000   0 7.835
JHXS48 22/12/2016 Put 13.250 0.085 0.085 0.000   0 0.085
JHXR38 22/12/2016 Call 13.500 7.585 7.585 0.000   0 7.585
JHXR48 22/12/2016 Put 13.500 0.100 0.100 0.000   0 0.100
JHXKM9 22/12/2016 Call 13.730 7.355 7.355 0.000   1 7.355
JHXKN9 22/12/2016 Put 13.730 0.110 0.110 0.000   0 0.110
JHXRQ8 22/12/2016 Call 13.970 7.120 7.120 0.000   0 7.120
JHXRR8 22/12/2016 Put 13.970 0.125 0.125 0.000   0 0.125
JHXQU8 22/12/2016 Call 14.210 6.880 6.880 0.000   0 6.880
JHXQV8 22/12/2016 Put 14.210 0.140 0.140 0.000   0 0.140
JHXR58 22/12/2016 Call 14.680 6.415 6.415 0.000   0 6.415
JHXR68 22/12/2016 Put 14.680 0.175 0.175 0.000   0 0.175
JHXQW8 22/12/2016 Call 15.150 5.955 5.955 0.000   0 5.955
JHXQX8 22/12/2016 Put 15.150 0.210 0.210 0.000   0 0.210
JHXRO8 22/12/2016 Call 15.620 5.510 5.510 0.000   0 5.510
JHXRP8 22/12/2016 Put 15.620 0.260 0.260 0.000   0 0.260
JHXR18 22/12/2016 Call 16.100 5.080 5.080 0.000   0 5.080
JHXR28 22/12/2016 Put 16.100 0.315 0.315 0.000   0 0.315
JHXRM8 22/12/2016 Call 16.580 4.660 4.660 0.000   0 4.660
JHXRN8 22/12/2016 Put 16.580 0.385 0.385 0.000   0 0.385
JHXR78 22/12/2016 Call 17.050 4.270 4.270 0.000   0 4.270
JHXR88 22/12/2016 Put 17.050 0.460 0.460 0.000   0 0.460
JHXRI8 22/12/2016 Call 17.520 3.890 3.890 0.000   0 3.890
JHXRJ8 22/12/2016 Put 17.520 0.560 0.560 0.000   0 0.560
JHXI98 22/12/2016 Call 17.690 3.760 3.760 0.000   2,015 3.760
JHXIF8 22/12/2016 Put 17.690 0.595 0.595 0.000   0 0.595
JHXRG8 22/12/2016 Call 17.990 3.530 3.530 0.000   0 3.530
JHXRH8 22/12/2016 Put 17.990 0.660 0.660 0.000   0 0.660
JHXIH8 22/12/2016 Call 18.180 3.385 3.385 0.000   0 3.385
JHXIG8 22/12/2016 Put 18.180 0.710 0.710 0.000   0 0.710
JHXRK8 22/12/2016 Call 18.460 3.185 3.185 0.000   0 3.185
JHXRL8 22/12/2016 Put 18.460 0.790 0.790 0.000   20 0.790
JHXJO8 22/12/2016 Call 18.670 3.035 3.035 0.000   0 3.035
JHXJN8 22/12/2016 Put 18.670 0.845 0.845 0.000   0 0.845
JHXQY8 22/12/2016 Call 18.930 2.855 2.855 0.000   0 2.855
JHXQZ8 22/12/2016 Put 18.930 0.920 0.920 0.000   0 0.920
JHXJP8 22/12/2016 Call 19.160 2.700 2.700 0.000   0 2.700
JHXJQ8 22/12/2016 Put 19.160 1.005 1.005 0.000   0 1.005
JHXR98 22/12/2016 Call 19.410 2.540 2.540 0.000   0 2.540
JHXRF8 22/12/2016 Put 19.410 1.095 1.095 0.000   0 1.095
JHXJS8 22/12/2016 Call 19.650 2.390 2.390 0.000   0 2.390
JHXJR8 22/12/2016 Put 19.650 1.180 1.180 0.000   0 1.180
JHXRS8 22/12/2016 Call 19.890 2.245 2.245 0.000   0 2.245
JHXRT8 22/12/2016 Put 19.890 1.275 1.275 0.000   0 1.275
JHXJT8 22/12/2016 Call 20.140 2.100 2.100 0.000   1,440 2.100
JHXJU8 22/12/2016 Put 20.140 1.385 1.385 0.000   0 1.385
JHXRW8 22/12/2016 Call 20.360 1.980 1.980 0.000   0 1.980
JHXRX8 22/12/2016 Put 20.360 1.480 1.480 0.000   0 1.480
JHXJW8 22/12/2016 Call 20.630 1.830 1.830 0.000   2,015 1.830
JHXJV8 22/12/2016 Put 20.630 1.600 1.600 0.000   0 1.600
JHXTA8 22/12/2016 Call 20.830 1.725 1.725 0.000   0 1.725
JHXTB8 22/12/2016 Put 20.830 1.705 1.705 0.000   0 1.705
JHXUD8 22/12/2016 Call 21.300 1.505 1.505 0.000   0 1.505
JHXUE8 22/12/2016 Put 21.300 1.945 1.945 0.000   0 1.945
JHXUL8 22/12/2016 Call 21.780 1.295 1.295 0.000   0 1.295
JHXUM8 22/12/2016 Put 21.780 2.220 2.220 0.000   0 2.220
JHXWJ8 22/12/2016 Call 22.250 1.110 1.110 0.000   0 1.110
JHXWK8 22/12/2016 Put 22.250 2.500 2.500 0.000   0 2.500
JHXWX8 22/12/2016 Call 22.730 0.950 0.950 0.000   0 0.950
JHXWY8 22/12/2016 Put 22.730 2.815 2.815 0.000   0 2.815
JHXYC8 22/12/2016 Call 23.200 0.800 0.800 0.000   0 0.800
JHXYD8 22/12/2016 Put 23.200 3.135 3.135 0.000   0 3.135
JHXYQ8 22/12/2016 Call 23.680 0.675 0.675 0.000   0 0.675
JHXYR8 22/12/2016 Put 23.680 3.495 3.495 0.000   0 3.495
JHXZ68 22/12/2016 Call 24.150 0.565 0.565 0.000   0 0.565
JHXZ78 22/12/2016 Put 24.150 3.850 3.850 0.000   0 3.850
JHXBP9 22/12/2016 Call 24.610 0.485 0.485 0.000   0 0.485
JHXBQ9 22/12/2016 Put 24.610 4.225 4.225 0.000   0 4.225
JHXVN8 30/03/2017 Call 0.010 20.965 20.965 0.000   0 20.965
JHXV78 30/03/2017 Call 14.500 6.585 6.585 0.000   0 6.585
JHXV88 30/03/2017 Put 14.500 0.145 0.145 0.000   0 0.145
JHXUU8 30/03/2017 Call 14.750 6.345 6.345 0.000   0 6.345
JHXUV8 30/03/2017 Put 14.750 0.170 0.170 0.000   0 0.170
JHXVL8 30/03/2017 Call 15.000 6.100 6.100 0.000   0 6.100
JHXVM8 30/03/2017 Put 15.000 0.195 0.195 0.000   0 0.195
JHXV98 30/03/2017 Call 15.500 5.650 5.650 0.000   0 5.650
JHXVA8 30/03/2017 Put 15.500 0.265 0.265 0.000   0 0.265
JHXVH8 30/03/2017 Call 16.000 5.220 5.220 0.000   0 5.220
JHXVI8 30/03/2017 Put 16.000 0.340 0.340 0.000   0 0.340
JHXV58 30/03/2017 Call 16.500 4.820 4.820 0.000   0 4.820
JHXV68 30/03/2017 Put 16.500 0.440 0.440 0.000   0 0.440
JHXVJ8 30/03/2017 Call 17.000 4.425 4.425 0.000   0 4.425
JHXVK8 30/03/2017 Put 17.000 0.550 0.550 0.000   0 0.550
JHXV18 30/03/2017 Call 17.500 4.060 4.060 0.000   0 4.060
JHXV28 30/03/2017 Put 17.500 0.680 0.680 0.000   0 0.680
JHXV38 30/03/2017 Call 18.000 3.710 3.710 0.000   0 3.710
JHXV48 30/03/2017 Put 18.000 0.830 0.830 0.000   0 0.830
JHXUW8 30/03/2017 Call 18.500 3.375 3.375 0.000   0 3.375
JHXUX8 30/03/2017 Put 18.500 0.995 0.995 0.000   0 0.995
JHXVF8 30/03/2017 Call 19.000 3.070 3.070 0.000   0 3.070
JHXVG8 30/03/2017 Put 19.000 1.190 1.190 0.000   0 1.190
JHXUS8 30/03/2017 Call 19.500 2.775 2.775 0.000   0 2.775
JHXUT8 30/03/2017 Put 19.500 1.390 1.390 0.000   0 1.390
JHXVD8 30/03/2017 Call 20.000 2.505 2.505 0.000   0 2.505
JHXVE8 30/03/2017 Put 20.000 1.625 1.625 0.000   0 1.625
JHXUY8 30/03/2017 Call 20.500 2.250 2.250 0.000   0 2.250
JHXUZ8 30/03/2017 Put 20.500 1.865 1.865 0.000   0 1.865
JHXVB8 30/03/2017 Call 21.000 2.025 2.025 0.000   0 2.025
JHXVC8 30/03/2017 Put 21.000 2.140 2.140 0.000   0 2.140
JHXVO8 30/03/2017 Call 21.500 1.805 1.805 0.000   0 1.805
JHXVP8 30/03/2017 Put 21.500 2.420 2.420 0.000   0 2.420
JHXW38 30/03/2017 Call 22.000 1.615 1.615 0.000   0 1.615
JHXW48 30/03/2017 Put 22.000 2.725 2.725 0.000   0 2.725
JHXWL8 30/03/2017 Call 22.500 1.435 1.435 0.000   0 1.435
JHXWM8 30/03/2017 Put 22.500 3.045 3.045 0.000   0 3.045
JHXWZ8 30/03/2017 Call 23.000 1.270 1.270 0.000   0 1.270
JHXX18 30/03/2017 Put 23.000 3.375 3.375 0.000   0 3.375
JHXYS8 30/03/2017 Call 23.500 1.130 1.130 0.000   0 1.130
JHXYT8 30/03/2017 Put 23.500 3.730 3.730 0.000   0 3.730
JHXZ88 30/03/2017 Call 24.000 0.990 0.990 0.000   0 0.990
JHXZ98 30/03/2017 Put 24.000 4.090 4.090 0.000   0 4.090
JHXBL9 30/03/2017 Call 24.500 0.875 0.875 0.000   30 0.875
JHXBM9 30/03/2017 Put 24.500 4.475 4.475 0.000   0 4.475

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.