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 19.210 Up 0.420 19.200 19.220 18.920 19.340 18.920 1,814,482 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXUP8 26/05/2016 Call 0.010 19.225 19.225 0.000   0 18.805
JHXPU8 26/05/2016 Call 13.250 5.980 5.980 0.000   70 5.560
JHXPV8 26/05/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXP78 26/05/2016 Call 13.500 5.730 5.730 0.000   0 5.315
JHXP88 26/05/2016 Put 13.500 0.000 0.000 0.000   0 0.001
JHXNU8 26/05/2016 Call 13.750 5.485 5.485 0.000   0 5.065
JHXNV8 26/05/2016 Put 13.750 0.000 0.000 0.000   0 0.001
JHXMV8 26/05/2016 Call 14.000 5.240 5.240 0.000   0 4.820
JHXMW8 26/05/2016 Put 14.000 0.001 0.001 0.000   0 0.002
JHXN48 26/05/2016 Call 14.250 4.995 4.995 0.000   0 4.575
JHXN58 26/05/2016 Put 14.250 0.001 0.001 0.000   200 0.003
JHXML8 26/05/2016 Call 14.500 4.750 4.750 0.000   0 4.325
JHXMM8 26/05/2016 Put 14.500 0.002 0.002 0.000   0 0.005
JHXMT8 26/05/2016 Call 14.750 4.505 4.505 0.000   0 4.085
JHXMU8 26/05/2016 Put 14.750 0.003 0.003 0.000   0 0.008
JHXN88 26/05/2016 Call 15.000 4.260 4.260 0.000   0 3.840
JHXN98 26/05/2016 Put 15.000 0.005 0.005 0.000   0 0.010
JHXMN8 26/05/2016 Call 15.500 3.775 3.775 0.000   0 3.355
JHXMO8 26/05/2016 Put 15.500 0.010 0.010 0.000   250 0.025
JHXNK8 26/05/2016 Call 16.000 3.295 3.295 0.000   0 2.880
JHXNL8 26/05/2016 Put 16.000 0.025 0.025 0.000   99 0.050
JHXMJ8 26/05/2016 Call 16.500 2.825 2.825 2.820 74 74 2.420
JHXMK8 26/05/2016 Put 16.500 0.050 0.050 0.000   331 0.090
JHXN68 26/05/2016 Call 17.000 2.360 2.360 0.000   74 1.975
JHXN78 26/05/2016 Put 17.000 0.085 0.085 0.000   500 0.150
JHXMH8 26/05/2016 Call 17.500 1.920 1.920 0.000   755 1.560
JHXMI8 26/05/2016 Put 17.500 0.140 0.140 0.000   236 0.240
JHXN28 26/05/2016 Call 18.000 1.500 1.500 0.000   627 1.185
JHXN38 26/05/2016 Put 18.000 0.225 0.225 0.000   720 0.365
JHXMR8 26/05/2016 Call 18.500 1.115 1.115 0.000   64 0.855
JHXMS8 26/05/2016 Put 18.500 0.350 0.350 0.000   110 0.535
JHXVX8 26/05/2016 Call 18.510 1.110 1.110 0.000   0 0.845
JHXVW8 26/05/2016 Put 18.510 0.350 0.350 0.000   0 0.535
JHXMZ8 26/05/2016 Call 19.000 0.790 0.790 0.640 584 145 0.580
JHXN18 26/05/2016 Put 19.000 0.525 0.525 0.000   176 0.760
JHXVY8 26/05/2016 Call 19.010 0.780 0.780 0.000   100 0.575
JHXVZ8 26/05/2016 Put 19.010 0.530 0.530 0.000   0 0.765
JHXMP8 26/05/2016 Call 19.500 0.520 0.520 0.460 50 662 0.370
JHXMQ8 26/05/2016 Put 19.500 0.770 0.770 0.000   0 1.045
JHXW28 26/05/2016 Call 19.510 0.515 0.515 0.000   0 0.365
JHXW18 26/05/2016 Put 19.510 0.770 0.770 0.000   0 1.050
JHXMX8 26/05/2016 Call 20.000 0.325 0.325 0.000 130 254 0.220
JHXMY8 26/05/2016 Put 20.000 1.080 1.080 0.000   0 1.395
JHXNM8 26/05/2016 Call 20.500 0.190 0.190 0.000   500 0.125
JHXNN8 26/05/2016 Put 20.500 1.445 1.445 0.000   0 1.800
JHXRY8 26/05/2016 Call 21.000 0.105 0.105 0.000   0 0.065
JHXRZ8 26/05/2016 Put 21.000 1.865 1.865 0.000   0 2.245
JHXU78 26/05/2016 Call 21.500 0.055 0.055 0.000   0 0.035
JHXU88 26/05/2016 Put 21.500 2.320 2.320 0.000   0 2.715
JHXUF8 26/05/2016 Call 22.000 0.025 0.025 0.000   0 0.015
JHXUG8 26/05/2016 Put 22.000 2.800 2.800 0.000   0 3.210
JHXWB8 26/05/2016 Call 22.500 0.015 0.015 0.000   0 0.008
JHXWC8 26/05/2016 Put 22.500 3.290 3.290 0.000   0 3.710
JHXWP8 26/05/2016 Call 23.000 0.006 0.006 0.000   0 0.004
JHXWQ8 26/05/2016 Put 23.000 3.790 3.790 0.000   0 4.210
JHXPN8 23/06/2016 Call 0.010 18.850 18.850 0.000   10,870 18.430
JHXQC8 23/06/2016 Call 11.750 7.485 7.485 0.000   0 7.065
JHXQB8 23/06/2016 Put 11.750 0.000 0.000 0.000   0 0.001
JHXQ28 23/06/2016 Call 11.760 7.085 7.085 0.000   0 6.665
JHXQ18 23/06/2016 Put 11.760 0.000 0.000 0.000   0 0.001
JHXQT8 23/06/2016 Call 12.000 7.235 7.235 0.000   0 6.815
JHXQE8 23/06/2016 Put 12.000 0.001 0.001 0.000   0 0.001
JHXQ88 23/06/2016 Call 12.010 6.840 6.840 0.000   0 6.415
JHXQ78 23/06/2016 Put 12.010 0.001 0.001 0.000   0 0.001
JHXPW8 23/06/2016 Call 13.250 5.990 5.990 0.000   0 5.570
JHXPX8 23/06/2016 Put 13.250 0.006 0.006 0.000   0 0.010
JHXQ98 23/06/2016 Call 13.260 5.605 5.605 0.000   0 5.185
JHXQA8 23/06/2016 Put 13.260 0.006 0.006 0.000   0 0.010
JHXP98 23/06/2016 Call 13.500 5.745 5.745 0.000   0 5.325
JHXPK8 23/06/2016 Put 13.500 0.009 0.009 0.000   0 0.015
JHXNW8 23/06/2016 Call 13.750 5.500 5.500 0.000   0 5.080
JHXNX8 23/06/2016 Put 13.750 0.010 0.010 0.000   0 0.020
JHXMD8 23/06/2016 Call 14.000 5.255 5.255 0.000   0 4.835
JHXME8 23/06/2016 Put 14.000 0.015 0.015 0.000   0 0.030
JHXIM8 23/06/2016 Call 14.250 5.010 5.010 0.000   0 4.590
JHXIN8 23/06/2016 Put 14.250 0.025 0.025 0.000   0 0.040
JHXD58 23/06/2016 Call 14.500 4.765 4.765 0.000   0 4.345
JHXD68 23/06/2016 Put 14.500 0.030 0.030 0.000   0 0.050
JHXD78 23/06/2016 Call 14.750 4.525 4.525 0.000   0 4.105
JHXD88 23/06/2016 Put 14.750 0.040 0.040 0.000   1,500 0.065
JHXCO8 23/06/2016 Call 15.000 4.280 4.280 0.000   0 3.865
JHXCP8 23/06/2016 Put 15.000 0.050 0.050 0.000   0 0.080
JHXCW8 23/06/2016 Call 15.500 3.800 3.800 0.000   0 3.390
JHXCX8 23/06/2016 Put 15.500 0.080 0.080 0.000   50 0.120
JHXDN8 23/06/2016 Call 16.000 3.325 3.325 0.000   0 2.920
JHXDO8 23/06/2016 Put 16.000 0.115 0.115 0.000   32 0.175
JHXCY8 23/06/2016 Call 16.500 2.860 2.860 0.000   0 2.470
JHXCZ8 23/06/2016 Put 16.500 0.170 0.170 0.000   0 0.255
JHXDP8 23/06/2016 Call 17.000 2.415 2.415 0.000   0 2.045
JHXDQ8 23/06/2016 Put 17.000 0.240 0.240 0.000   200 0.355
JHXDL8 23/06/2016 Call 17.500 1.990 1.990 0.000   0 1.640
JHXDM8 23/06/2016 Put 17.500 0.340 0.340 0.000   0 0.490
JHXCU8 23/06/2016 Call 18.000 1.590 1.590 0.000   0 1.280
JHXCV8 23/06/2016 Put 18.000 0.475 0.475 0.000   0 0.665
JHXY18 23/06/2016 Call 18.010 1.395 1.395 0.000   0 1.115
JHXXZ8 23/06/2016 Put 18.010 0.475 0.475 0.000   0 0.665
JHXD98 23/06/2016 Call 18.500 1.230 1.230 0.000   31 0.960
JHXDK8 23/06/2016 Put 18.500 0.655 0.655 0.000   0 0.885
JHXW68 23/06/2016 Call 18.510 1.070 1.070 0.000   25 0.830
JHXW58 23/06/2016 Put 18.510 0.655 0.655 0.000   0 0.885
JHXCS8 23/06/2016 Call 19.000 0.915 0.915 0.000   210 0.690
JHXCT8 23/06/2016 Put 19.000 0.880 0.880 0.000   0 1.155
JHXW78 23/06/2016 Call 19.010 0.790 0.790 0.000   25 0.600
JHXW88 23/06/2016 Put 19.010 0.880 0.880 0.000   0 1.155
JHXD38 23/06/2016 Call 19.500 0.655 0.655 0.000   63 0.480
JHXD48 23/06/2016 Put 19.500 1.160 1.160 0.000   10 1.465
JHXCQ8 23/06/2016 Call 20.000 0.450 0.450 0.000   100 0.315
JHXCR8 23/06/2016 Put 20.000 1.485 1.485 0.000   0 1.825
JHXD18 23/06/2016 Call 20.500 0.295 0.295 0.000   141 0.200
JHXD28 23/06/2016 Put 20.500 1.865 1.865 0.000   0 2.220
JHXCM8 23/06/2016 Call 21.000 0.190 0.190 0.000   156 0.125
JHXCN8 23/06/2016 Put 21.000 2.270 2.270 0.000   0 2.650
JHXDR8 23/06/2016 Call 21.500 0.115 0.115 0.000   243 0.075
JHXDS8 23/06/2016 Put 21.500 2.710 2.710 0.000   0 3.105
JHXDT8 23/06/2016 Call 22.000 0.065 0.065 0.000   53 0.045
JHXDU8 23/06/2016 Put 22.000 3.170 3.170 0.000   0 3.580
JHXEF8 23/06/2016 Call 22.500 0.040 0.040 0.000   27 0.025
JHXEG8 23/06/2016 Put 22.500 3.650 3.650 0.000   0 4.065
JHXGO8 23/06/2016 Call 23.000 0.020 0.020 0.000   0 0.015
JHXGP8 23/06/2016 Put 23.000 4.145 4.145 0.000   0 4.560
JHXXY8 28/07/2016 Call 0.010 18.890 18.890 0.000   0 18.470
JHXT48 28/07/2016 Call 13.500 5.750 5.750 0.000   0 5.325
JHXT58 28/07/2016 Put 13.500 0.040 0.040 0.000   0 0.065
JHXST8 28/07/2016 Call 13.750 5.505 5.505 0.000   0 5.075
JHXSU8 28/07/2016 Put 13.750 0.050 0.050 0.000   0 0.075
JHXSJ8 28/07/2016 Call 14.000 5.260 5.260 0.000   0 4.830
JHXSK8 28/07/2016 Put 14.000 0.060 0.060 0.000   0 0.085
JHXSF8 28/07/2016 Call 14.250 5.020 5.020 0.000   0 4.585
JHXSG8 28/07/2016 Put 14.250 0.070 0.070 0.000   0 0.100
JHXSZ8 28/07/2016 Call 14.500 4.775 4.775 0.000   0 4.345
JHXT18 28/07/2016 Put 14.500 0.080 0.080 0.000   0 0.115
JHXSV8 28/07/2016 Call 14.750 4.535 4.535 0.000   0 4.110
JHXSW8 28/07/2016 Put 14.750 0.095 0.095 0.000   50 0.135
JHXSH8 28/07/2016 Call 15.000 4.295 4.295 0.000   0 3.870
JHXSI8 28/07/2016 Put 15.000 0.115 0.115 0.000   0 0.155
JHXSR8 28/07/2016 Call 15.500 3.820 3.820 0.000   0 3.405
JHXSS8 28/07/2016 Put 15.500 0.150 0.150 0.000   53 0.210
JHXSB8 28/07/2016 Call 16.000 3.355 3.355 0.000   0 2.955
JHXSC8 28/07/2016 Put 16.000 0.205 0.205 0.000   0 0.280
JHXSP8 28/07/2016 Call 16.500 2.900 2.900 0.000   0 2.520
JHXSQ8 28/07/2016 Put 16.500 0.275 0.275 0.000   0 0.375
JHXSD8 28/07/2016 Call 17.000 2.460 2.460 0.000   0 2.110
JHXSE8 28/07/2016 Put 17.000 0.365 0.365 0.000   0 0.495
JHXSX8 28/07/2016 Call 17.500 2.050 2.050 0.000   0 1.730
JHXSY8 28/07/2016 Put 17.500 0.485 0.485 0.000   0 0.645
JHXS78 28/07/2016 Call 18.000 1.670 1.670 0.000   0 1.390
JHXS88 28/07/2016 Put 18.000 0.635 0.635 0.000   0 0.830
JHXSN8 28/07/2016 Call 18.500 1.330 1.330 0.000   600 1.085
JHXSO8 28/07/2016 Put 18.500 0.825 0.825 0.000   0 1.055
JHXS98 28/07/2016 Call 19.000 1.030 1.030 0.000   2,550 0.830
JHXSA8 28/07/2016 Put 19.000 1.055 1.055 0.000   0 1.320
JHXSL8 28/07/2016 Call 19.500 0.780 0.780 0.000   250 0.620
JHXSM8 28/07/2016 Put 19.500 1.330 1.330 0.000   0 1.630
JHXT28 28/07/2016 Call 20.000 0.585 0.585 0.000   250 0.455
JHXT38 28/07/2016 Put 20.000 1.650 1.650 0.000   0 1.980
JHXT68 28/07/2016 Call 20.500 0.425 0.425 0.000   0 0.330
JHXT78 28/07/2016 Put 20.500 2.010 2.010 0.000   0 2.365
JHXT88 28/07/2016 Call 21.000 0.310 0.310 0.000   0 0.235
JHXT98 28/07/2016 Put 21.000 2.400 2.400 0.000   0 2.780
JHXU98 28/07/2016 Call 21.500 0.225 0.225 0.000   0 0.170
JHXUA8 28/07/2016 Put 21.500 2.820 2.820 0.000   0 3.220
JHXUH8 28/07/2016 Call 22.000 0.160 0.160 0.000   0 0.125
JHXUI8 28/07/2016 Put 22.000 3.255 3.255 0.000   0 3.680
JHXWD8 28/07/2016 Call 22.500 0.115 0.115 0.000   0 0.090
JHXWE8 28/07/2016 Put 22.500 3.710 3.710 0.000   0 4.145
JHXWR8 28/07/2016 Call 23.000 0.090 0.090 0.000   0 0.070
JHXWS8 28/07/2016 Put 23.000 4.180 4.180 0.000   0 4.630
JHXTU8 25/08/2016 Call 14.500 4.790 4.790 0.000   0 4.355
JHXTV8 25/08/2016 Put 14.500 0.120 0.120 0.000   0 0.160
JHXTM8 25/08/2016 Call 14.750 4.550 4.550 0.000   0 4.120
JHXTN8 25/08/2016 Put 14.750 0.140 0.140 0.000   0 0.180
JHXTG8 25/08/2016 Call 15.000 4.310 4.310 0.000   0 3.880
JHXTH8 25/08/2016 Put 15.000 0.160 0.160 0.000   0 0.210
JHXTY8 25/08/2016 Call 15.500 3.835 3.835 0.000   0 3.420
JHXTZ8 25/08/2016 Put 15.500 0.215 0.215 0.000   0 0.275
JHXTI8 25/08/2016 Call 16.000 3.375 3.375 0.000   0 2.975
JHXTJ8 25/08/2016 Put 16.000 0.280 0.280 0.000   0 0.355
JHXTS8 25/08/2016 Call 16.500 2.935 2.935 0.000   0 2.555
JHXTT8 25/08/2016 Put 16.500 0.365 0.365 0.400 50 0 0.460
JHXTE8 25/08/2016 Call 17.000 2.515 2.515 0.000   0 2.160
JHXTF8 25/08/2016 Put 17.000 0.470 0.470 0.000   0 0.590
JHXTW8 25/08/2016 Call 17.500 2.125 2.125 0.000   0 1.800
JHXTX8 25/08/2016 Put 17.500 0.600 0.600 0.000   0 0.755
JHXTC8 25/08/2016 Call 18.000 1.765 1.765 0.000   0 1.475
JHXTD8 25/08/2016 Put 18.000 0.765 0.765 0.000   0 0.945
JHXTK8 25/08/2016 Call 18.500 1.445 1.445 0.000   0 1.190
JHXTL8 25/08/2016 Put 18.500 0.960 0.960 0.000   0 1.175
JHXU18 25/08/2016 Call 19.000 1.165 1.165 0.000   400 0.945
JHXU28 25/08/2016 Put 19.000 1.195 1.195 0.000   0 1.440
JHXTO8 25/08/2016 Call 19.500 0.920 0.920 0.000   0 0.745
JHXTP8 25/08/2016 Put 19.500 1.465 1.465 0.000   0 1.745
JHXU38 25/08/2016 Call 20.000 0.720 0.720 0.000   0 0.575
JHXU48 25/08/2016 Put 20.000 1.775 1.775 0.000   0 2.085
JHXTQ8 25/08/2016 Call 20.500 0.555 0.555 0.000   0 0.445
JHXTR8 25/08/2016 Put 20.500 2.120 2.120 0.000   0 2.455
JHXU58 25/08/2016 Call 21.000 0.430 0.430 0.000   0 0.335
JHXU68 25/08/2016 Put 21.000 2.495 2.495 0.000   0 2.855
JHXUB8 25/08/2016 Call 21.500 0.325 0.325 0.000   0 0.255
JHXUC8 25/08/2016 Put 21.500 2.900 2.900 0.000   0 3.280
JHXUJ8 25/08/2016 Call 22.000 0.245 0.245 0.000   0 0.190
JHXUK8 25/08/2016 Put 22.000 3.320 3.320 0.000   0 3.725
JHXWF8 25/08/2016 Call 22.500 0.185 0.185 0.000   0 0.145
JHXWG8 25/08/2016 Put 22.500 3.760 3.760 0.000   0 4.185
JHXWT8 25/08/2016 Call 23.000 0.145 0.145 0.000   0 0.110
JHXWU8 25/08/2016 Put 23.000 4.215 4.215 0.000   0 4.655
JHXUQ8 29/09/2016 Call 0.010 18.970 18.970 0.000   0 18.545
JHXQG8 29/09/2016 Call 11.750 7.485 7.485 0.000   0 7.070
JHXQF8 29/09/2016 Put 11.750 0.045 0.045 0.000   0 0.030
JHXQK8 29/09/2016 Call 11.760 7.185 7.185 0.000   0 6.755
JHXQJ8 29/09/2016 Put 11.760 0.045 0.045 0.000   0 0.030
JHXQH8 29/09/2016 Call 12.000 7.240 7.240 0.000   0 6.820
JHXQI8 29/09/2016 Put 12.000 0.045 0.045 0.000   0 0.035
JHXQL8 29/09/2016 Call 12.010 6.945 6.945 0.000   0 6.515
JHXQM8 29/09/2016 Put 12.010 0.050 0.050 0.000   0 0.035
JHXPY8 29/09/2016 Call 13.250 6.000 6.000 0.000   0 5.585
JHXPZ8 29/09/2016 Put 13.250 0.090 0.090 0.000   0 0.100
JHXQO8 29/09/2016 Call 13.260 5.770 5.770 0.000   100 5.350
JHXQN8 29/09/2016 Put 13.260 0.090 0.090 0.000   0 0.100
JHXPL8 29/09/2016 Call 13.500 5.755 5.755 0.000   0 5.340
JHXPM8 29/09/2016 Put 13.500 0.100 0.100 0.000   0 0.115
JHXNY8 29/09/2016 Call 13.750 5.515 5.515 0.000   0 5.100
JHXNZ8 29/09/2016 Put 13.750 0.110 0.110 0.000   0 0.140
JHXMF8 29/09/2016 Call 14.000 5.275 5.275 0.000   0 4.860
JHXMG8 29/09/2016 Put 14.000 0.130 0.130 0.000   0 0.160
JHXKW8 29/09/2016 Call 14.250 5.035 5.035 0.000   0 4.625
JHXKX8 29/09/2016 Put 14.250 0.145 0.145 0.000   0 0.180
JHXJX8 29/09/2016 Call 14.500 4.795 4.795 0.000   0 4.390
JHXJY8 29/09/2016 Put 14.500 0.165 0.165 0.000   0 0.210
JHXKK8 29/09/2016 Call 14.750 4.560 4.560 0.000   0 4.160
JHXKL8 29/09/2016 Put 14.750 0.190 0.190 0.000   0 0.235
JHXKC8 29/09/2016 Call 15.000 4.325 4.325 0.000   0 3.930
JHXKD8 29/09/2016 Put 15.000 0.220 0.220 0.000   0 0.270
JHXJZ8 29/09/2016 Call 15.500 3.870 3.870 0.000   0 3.490
JHXK18 29/09/2016 Put 15.500 0.285 0.285 0.000   0 0.345
JHXKE8 29/09/2016 Call 16.000 3.425 3.425 0.000   0 3.065
JHXKF8 29/09/2016 Put 16.000 0.360 0.360 0.000   0 0.440
JHXK28 29/09/2016 Call 16.500 3.005 3.005 0.000   0 2.660
JHXK38 29/09/2016 Put 16.500 0.465 0.465 0.000   0 0.555
JHXKG8 29/09/2016 Call 17.000 2.610 2.610 0.000   30 2.285
JHXKH8 29/09/2016 Put 17.000 0.585 0.585 0.000   0 0.695
JHXKI8 29/09/2016 Call 17.500 2.240 2.240 0.000   0 1.945
JHXKJ8 29/09/2016 Put 17.500 0.730 0.730 0.000   33 0.865
JHXK88 29/09/2016 Call 18.000 1.900 1.900 0.000   0 1.635
JHXK98 29/09/2016 Put 18.000 0.905 0.905 0.000   0 1.060
JHXKA8 29/09/2016 Call 18.500 1.595 1.595 0.000   100 1.350
JHXKB8 29/09/2016 Put 18.500 1.110 1.110 0.000   0 1.285
JHXK48 29/09/2016 Call 19.000 1.325 1.325 0.000   0 1.105
JHXK58 29/09/2016 Put 19.000 1.345 1.345 0.000   0 1.540
JHXKM8 29/09/2016 Call 19.500 1.075 1.075 0.000   0 0.890
JHXKN8 29/09/2016 Put 19.500 1.605 1.605 0.000   0 1.835
JHXKQ8 29/09/2016 Call 20.000 0.870 0.870 0.000   209 0.710
JHXKR8 29/09/2016 Put 20.000 1.900 1.900 0.000   0 2.155
JHXKO8 29/09/2016 Call 20.500 0.695 0.695 0.000   0 0.555
JHXKP8 29/09/2016 Put 20.500 2.225 2.225 0.000   0 2.505
JHXK68 29/09/2016 Call 21.000 0.540 0.540 0.000   0 0.425
JHXK78 29/09/2016 Put 21.000 2.575 2.575 0.000   0 2.885
JHXKS8 29/09/2016 Call 21.500 0.415 0.415 0.000   187 0.325
JHXKT8 29/09/2016 Put 21.500 2.955 2.955 0.000   0 3.295
JHXKY8 29/09/2016 Call 22.000 0.320 0.320 0.000   0 0.250
JHXKZ8 29/09/2016 Put 22.000 3.365 3.365 0.000   0 3.725
JHXWH8 29/09/2016 Call 22.500 0.255 0.255 0.000   0 0.195
JHXWI8 29/09/2016 Put 22.500 3.800 3.800 0.000   0 4.185
JHXWV8 29/09/2016 Call 23.000 0.220 0.220 0.000   0 0.170
JHXWW8 29/09/2016 Put 23.000 4.265 4.265 0.000   0 4.660
JHXXF8 27/10/2016 Call 15.000 4.355 4.355 0.000   0 3.955
JHXXG8 27/10/2016 Put 15.000 0.265 0.265 0.000   0 0.340
JHXX28 27/10/2016 Call 15.500 3.910 3.910 0.000   0 3.520
JHXX38 27/10/2016 Put 15.500 0.340 0.340 0.000   0 0.420
JHXXP8 27/10/2016 Call 16.000 3.475 3.475 0.000   0 3.110
JHXXQ8 27/10/2016 Put 16.000 0.430 0.430 0.000   0 0.520
JHXX48 27/10/2016 Call 16.500 3.065 3.065 0.000   0 2.720
JHXX58 27/10/2016 Put 16.500 0.535 0.535 0.000   0 0.645
JHXXN8 27/10/2016 Call 17.000 2.685 2.685 0.000   0 2.355
JHXXO8 27/10/2016 Put 17.000 0.670 0.670 0.000   0 0.790
JHXX88 27/10/2016 Call 17.500 2.330 2.330 0.000   0 2.030
JHXX98 27/10/2016 Put 17.500 0.820 0.820 0.000   0 0.965
JHXXJ8 27/10/2016 Call 18.000 2.000 2.000 0.000   0 1.730
JHXXK8 27/10/2016 Put 18.000 1.000 1.000 0.000   0 1.175
JHXX68 27/10/2016 Call 18.500 1.710 1.710 0.000   0 1.455
JHXX78 27/10/2016 Put 18.500 1.215 1.215 0.000   0 1.405
JHXXL8 27/10/2016 Call 19.000 1.445 1.445 0.000   0 1.220
JHXXM8 27/10/2016 Put 19.000 1.455 1.455 0.000   0 1.670
JHXXA8 27/10/2016 Call 19.500 1.205 1.205 0.000   0 1.015
JHXXB8 27/10/2016 Put 19.500 1.715 1.715 0.000   0 1.965
JHXXT8 27/10/2016 Call 20.000 1.010 1.010 0.000   0 0.835
JHXXU8 27/10/2016 Put 20.000 2.015 2.015 0.000   0 2.285
JHXXH8 27/10/2016 Call 20.500 0.835 0.835 0.000   0 0.675
JHXXI8 27/10/2016 Put 20.500 2.340 2.340 0.000   0 2.635
JHXXV8 27/10/2016 Call 21.000 0.680 0.680 0.000   0 0.555
JHXXW8 27/10/2016 Put 21.000 2.685 2.685 0.000   0 3.015
JHXXC8 27/10/2016 Call 21.500 0.555 0.555 0.000   0 0.445
JHXXD8 27/10/2016 Put 21.500 3.065 3.065 0.000   0 3.415
JHXXR8 27/10/2016 Call 22.000 0.450 0.450 0.000   0 0.360
JHXXS8 27/10/2016 Put 22.000 3.465 3.465 0.000   0 3.840
JHXY28 27/10/2016 Call 22.500 0.360 0.360 0.000      
JHXY38 27/10/2016 Put 22.500 3.880 3.880 0.000      
JHXUR8 22/12/2016 Call 0.010 18.940 18.940 0.000   0 18.525
JHXS58 22/12/2016 Call 13.020 6.245 6.245 0.000   0 5.835
JHXS68 22/12/2016 Put 13.020 0.150 0.150 0.000   0 0.180
JHXS38 22/12/2016 Call 13.250 6.025 6.025 0.000   0 5.620
JHXS48 22/12/2016 Put 13.250 0.170 0.170 0.000   0 0.195
JHXR38 22/12/2016 Call 13.500 5.785 5.785 0.000   0 5.385
JHXR48 22/12/2016 Put 13.500 0.190 0.190 0.000   0 0.225
JHXKM9 22/12/2016 Call 13.730 5.570 5.570 0.000   1 5.175
JHXKN9 22/12/2016 Put 13.730 0.210 0.210 0.000   0 0.250
JHXRQ8 22/12/2016 Call 13.970 5.350 5.350 0.000   0 4.955
JHXRR8 22/12/2016 Put 13.970 0.235 0.235 0.000   0 0.275
JHXQU8 22/12/2016 Call 14.210 5.130 5.130 0.000   0 4.735
JHXQV8 22/12/2016 Put 14.210 0.260 0.260 0.000   0 0.305
JHXR58 22/12/2016 Call 14.680 4.705 4.705 0.000   0 4.325
JHXR68 22/12/2016 Put 14.680 0.320 0.320 0.000   0 0.380
JHXQW8 22/12/2016 Call 15.150 4.295 4.295 0.000   0 3.930
JHXQX8 22/12/2016 Put 15.150 0.395 0.395 0.000   0 0.460
JHXRO8 22/12/2016 Call 15.620 3.905 3.905 0.000   0 3.550
JHXRP8 22/12/2016 Put 15.620 0.480 0.480 0.000   0 0.555
JHXR18 22/12/2016 Call 16.100 3.520 3.520 0.000   0 3.180
JHXR28 22/12/2016 Put 16.100 0.580 0.580 0.000   0 0.675
JHXRM8 22/12/2016 Call 16.580 3.155 3.155 0.000   0 2.835
JHXRN8 22/12/2016 Put 16.580 0.705 0.705 0.000   0 0.805
JHXR78 22/12/2016 Call 17.050 2.815 2.815 0.000   0 2.515
JHXR88 22/12/2016 Put 17.050 0.835 0.835 0.000   0 0.960
JHXRI8 22/12/2016 Call 17.520 2.500 2.500 0.000   0 2.210
JHXRJ8 22/12/2016 Put 17.520 0.995 0.995 0.000   0 1.130
JHXI98 22/12/2016 Call 17.690 2.390 2.390 0.000   2,015 2.110
JHXIF8 22/12/2016 Put 17.690 1.055 1.055 0.000   0 1.200
JHXRG8 22/12/2016 Call 17.990 2.205 2.205 0.000   0 1.940
JHXRH8 22/12/2016 Put 17.990 1.170 1.170 0.000   0 1.330
JHXIH8 22/12/2016 Call 18.180 2.090 2.090 0.000   0 1.830
JHXIG8 22/12/2016 Put 18.180 1.250 1.250 0.000   0 1.410
JHXRK8 22/12/2016 Call 18.460 1.930 1.930 0.000   0 1.680
JHXRL8 22/12/2016 Put 18.460 1.370 1.370 0.000   20 1.540
JHXJO8 22/12/2016 Call 18.670 1.810 1.810 0.000   0 1.575
JHXJN8 22/12/2016 Put 18.670 1.455 1.455 0.000   0 1.650
JHXQY8 22/12/2016 Call 18.930 1.675 1.675 0.000   0 1.450
JHXQZ8 22/12/2016 Put 18.930 1.585 1.585 0.000   0 1.780
JHXJP8 22/12/2016 Call 19.160 1.565 1.565 0.000   0 1.340
JHXJQ8 22/12/2016 Put 19.160 1.700 1.700 0.000   0 1.900
JHXR98 22/12/2016 Call 19.410 1.445 1.445 0.000   0 1.235
JHXRF8 22/12/2016 Put 19.410 1.825 1.825 0.000   0 2.045
JHXJS8 22/12/2016 Call 19.650 1.335 1.335 0.000   0 1.135
JHXJR8 22/12/2016 Put 19.650 1.960 1.960 0.000   0 2.185
JHXRS8 22/12/2016 Call 19.890 1.235 1.235 0.000   0 1.040
JHXRT8 22/12/2016 Put 19.890 2.100 2.100 0.000   0 2.325
JHXJT8 22/12/2016 Call 20.140 1.130 1.130 0.000   0 0.950
JHXJU8 22/12/2016 Put 20.140 2.245 2.245 0.000   0 2.490
JHXRW8 22/12/2016 Call 20.360 1.045 1.045 0.000   0 0.875
JHXRX8 22/12/2016 Put 20.360 2.375 2.375 0.000   0 2.635
JHXJW8 22/12/2016 Call 20.630 0.945 0.945 0.000   2,015 0.785
JHXJV8 22/12/2016 Put 20.630 2.555 2.555 0.000   0 2.815
JHXTA8 22/12/2016 Call 20.830 0.880 0.880 0.000   0 0.730
JHXTB8 22/12/2016 Put 20.830 2.685 2.685 0.000   0 2.960
JHXUD8 22/12/2016 Call 21.300 0.730 0.730 0.000   0 0.605
JHXUE8 22/12/2016 Put 21.300 3.015 3.015 0.000   0 3.310
JHXUL8 22/12/2016 Call 21.780 0.605 0.605 0.000   0 0.495
JHXUM8 22/12/2016 Put 21.780 3.365 3.365 0.000   0 3.690
JHXWJ8 22/12/2016 Call 22.250 0.500 0.500 0.000   0 0.405
JHXWK8 22/12/2016 Put 22.250 3.735 3.735 0.000   0 4.075
JHXWX8 22/12/2016 Call 22.730 0.415 0.415 0.000   0 0.335
JHXWY8 22/12/2016 Put 22.730 4.125 4.125 0.000   0 4.490
JHXVN8 30/03/2017 Call 0.010 19.040 19.040 0.000   0 18.620
JHXV78 30/03/2017 Call 14.500 4.845 4.845 0.000   0 4.470
JHXV88 30/03/2017 Put 14.500 0.350 0.350 0.000   0 0.405
JHXUU8 30/03/2017 Call 14.750 4.630 4.630 0.000   0 4.265
JHXUV8 30/03/2017 Put 14.750 0.400 0.400 0.000   0 0.455
JHXVL8 30/03/2017 Call 15.000 4.425 4.425 0.000   0 4.065
JHXVM8 30/03/2017 Put 15.000 0.450 0.450 0.000   0 0.520
JHXV98 30/03/2017 Call 15.500 4.035 4.035 0.000   0 3.695
JHXVA8 30/03/2017 Put 15.500 0.570 0.570 0.000   0 0.650
JHXVH8 30/03/2017 Call 16.000 3.665 3.665 0.000   0 3.350
JHXVI8 30/03/2017 Put 16.000 0.710 0.710 0.000   0 0.810
JHXV58 30/03/2017 Call 16.500 3.330 3.330 0.000   0 3.020
JHXV68 30/03/2017 Put 16.500 0.870 0.870 0.000   0 0.980
JHXVJ8 30/03/2017 Call 17.000 3.010 3.010 0.000   0 2.725
JHXVK8 30/03/2017 Put 17.000 1.050 1.050 0.000   0 1.180
JHXV18 30/03/2017 Call 17.500 2.715 2.715 0.000   0 2.445
JHXV28 30/03/2017 Put 17.500 1.255 1.255 0.000   0 1.395
JHXV38 30/03/2017 Call 18.000 2.440 2.440 0.000   0 2.190
JHXV48 30/03/2017 Put 18.000 1.480 1.480 0.000   0 1.640
JHXUW8 30/03/2017 Call 18.500 2.185 2.185 0.000   0 1.950
JHXUX8 30/03/2017 Put 18.500 1.720 1.720 0.000   0 1.895
JHXVF8 30/03/2017 Call 19.000 1.955 1.955 0.000   0 1.735
JHXVG8 30/03/2017 Put 19.000 1.985 1.985 0.000   0 2.175
JHXUS8 30/03/2017 Call 19.500 1.740 1.740 0.000   0 1.540
JHXUT8 30/03/2017 Put 19.500 2.265 2.265 0.000   0 2.475
JHXVD8 30/03/2017 Call 20.000 1.550 1.550 0.000   0 1.365
JHXVE8 30/03/2017 Put 20.000 2.570 2.570 0.000   0 2.795
JHXUY8 30/03/2017 Call 20.500 1.375 1.375 0.000   0 1.200
JHXUZ8 30/03/2017 Put 20.500 2.885 2.885 0.000   0 3.125
JHXVB8 30/03/2017 Call 21.000 1.215 1.215 0.000   0 1.060
JHXVC8 30/03/2017 Put 21.000 3.225 3.225 0.000   0 3.480
JHXVO8 30/03/2017 Call 21.500 1.070 1.070 0.000   0 0.925
JHXVP8 30/03/2017 Put 21.500 3.575 3.575 0.000   0 3.840
JHXW38 30/03/2017 Call 22.000 0.940 0.940 0.000   0 0.815
JHXW48 30/03/2017 Put 22.000 3.940 3.940 0.000   0 4.230
JHXWL8 30/03/2017 Call 22.500 0.830 0.830 0.000   0 0.705
JHXWM8 30/03/2017 Put 22.500 4.325 4.325 0.000   0 4.620
JHXWZ8 30/03/2017 Call 23.000 0.720 0.720 0.000   0 0.625
JHXX18 30/03/2017 Put 23.000 4.715 4.715 0.000   0 5.030

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.