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 * 21.060 Up 0.090 20.950 21.500 20.990 21.440 20.960 878,819 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
JHXUR8 22/12/2016 Call 0.010 20.955 20.955 0.000   0 20.955
JHXS58 22/12/2016 Call 13.020 8.045 8.045 0.000   0 8.045
JHXS68 22/12/2016 Put 13.020 0.000 0.000 0.000   0 0.000
JHXS38 22/12/2016 Call 13.250 7.815 7.815 0.000   0 7.815
JHXS48 22/12/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXR38 22/12/2016 Call 13.500 7.565 7.565 0.000   50 7.565
JHXR48 22/12/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXKM9 22/12/2016 Call 13.730 7.335 7.335 0.000   0 7.335
JHXKN9 22/12/2016 Put 13.730 0.000 0.000 0.000   0 0.000
JHXRQ8 22/12/2016 Call 13.970 7.095 7.095 0.000   0 7.095
JHXRR8 22/12/2016 Put 13.970 0.000 0.000 0.000   0 0.000
JHXQU8 22/12/2016 Call 14.210 6.860 6.860 0.000   0 6.860
JHXQV8 22/12/2016 Put 14.210 0.000 0.000 0.000   0 0.000
JHXR58 22/12/2016 Call 14.680 6.390 6.390 0.000   0 6.390
JHXR68 22/12/2016 Put 14.680 0.000 0.000 0.000   0 0.000
JHXQW8 22/12/2016 Call 15.150 5.920 5.920 0.000   0 5.920
JHXQX8 22/12/2016 Put 15.150 0.000 0.000 0.000   0 0.000
JHXRO8 22/12/2016 Call 15.620 5.450 5.450 0.000   0 5.450
JHXRP8 22/12/2016 Put 15.620 0.000 0.000 0.000   0 0.000
JHXR18 22/12/2016 Call 16.100 4.970 4.970 0.000   0 4.970
JHXR28 22/12/2016 Put 16.100 0.000 0.000 0.000   0 0.000
JHXRM8 22/12/2016 Call 16.580 4.490 4.490 0.000   0 4.490
JHXRN8 22/12/2016 Put 16.580 0.000 0.000 0.000   0 0.000
JHXR78 22/12/2016 Call 17.050 4.020 4.020 0.000   0 4.020
JHXR88 22/12/2016 Put 17.050 0.000 0.000 0.000   0 0.000
JHXRI8 22/12/2016 Call 17.520 3.550 3.550 0.000   0 3.550
JHXRJ8 22/12/2016 Put 17.520 0.001 0.001 0.000   536 0.001
JHXI98 22/12/2016 Call 17.690 3.380 3.380 0.000   2,015 3.380
JHXIF8 22/12/2016 Put 17.690 0.001 0.001 0.000   4 0.001
JHXRG8 22/12/2016 Call 17.990 3.080 3.080 0.000   100 3.080
JHXRH8 22/12/2016 Put 17.990 0.002 0.002 0.000   600 0.002
JHXIH8 22/12/2016 Call 18.180 2.890 2.890 0.000   86 2.890
JHXIG8 22/12/2016 Put 18.180 0.003 0.003 0.000   238 0.003
JHXRK8 22/12/2016 Call 18.460 2.610 2.610 0.000   0 2.610
JHXRL8 22/12/2016 Put 18.460 0.007 0.007 0.000   20 0.007
JHXJO8 22/12/2016 Call 18.670 2.400 2.400 0.000   54 2.400
JHXJN8 22/12/2016 Put 18.670 0.010 0.010 0.000   0 0.010
JHXQY8 22/12/2016 Call 18.930 2.145 2.145 0.000   150 2.145
JHXQZ8 22/12/2016 Put 18.930 0.020 0.020 0.000   21 0.020
JHXJP8 22/12/2016 Call 19.160 1.920 1.920 0.000   41 1.920
JHXJQ8 22/12/2016 Put 19.160 0.025 0.025 0.000   130 0.025
JHXR98 22/12/2016 Call 19.410 1.680 1.680 0.000   0 1.680
JHXRF8 22/12/2016 Put 19.410 0.045 0.045 0.060 20 163 0.045
JHXJS8 22/12/2016 Call 19.650 1.460 1.460 0.000   15 1.460
JHXJR8 22/12/2016 Put 19.650 0.065 0.065 0.060 50 170 0.065
JHXRS8 22/12/2016 Call 19.890 1.245 1.245 0.000   60 1.245
JHXRT8 22/12/2016 Put 19.890 0.100 0.100 0.000   25 0.100
JHXJT8 22/12/2016 Call 20.140 1.040 1.040 0.000   189 1.040
JHXJU8 22/12/2016 Put 20.140 0.150 0.150 0.000   0 0.150
JHXRW8 22/12/2016 Call 20.360 0.870 0.870 0.000   65 0.870
JHXRX8 22/12/2016 Put 20.360 0.210 0.210 0.000   60 0.210
JHXJW8 22/12/2016 Call 20.630 0.680 0.680 0.000   2,025 0.680
JHXJV8 22/12/2016 Put 20.630 0.305 0.305 0.000   75 0.305
JHXTA8 22/12/2016 Call 20.830 0.560 0.560 0.000   39 0.560
JHXTB8 22/12/2016 Put 20.830 0.390 0.390 0.000   59 0.390
JHXUD8 22/12/2016 Call 21.300 0.325 0.325 0.285 56 200 0.325
JHXUE8 22/12/2016 Put 21.300 0.655 0.655 0.000   70 0.655
JHXUL8 22/12/2016 Call 21.780 0.170 0.170 0.000   151 0.170
JHXUM8 22/12/2016 Put 21.780 1.005 1.005 0.000   110 1.005
JHXWJ8 22/12/2016 Call 22.250 0.080 0.080 0.000   135 0.080
JHXWK8 22/12/2016 Put 22.250 1.395 1.395 0.000   0 1.395
JHXWX8 22/12/2016 Call 22.730 0.035 0.035 0.000   100 0.035
JHXWY8 22/12/2016 Put 22.730 1.830 1.830 0.000   0 1.830
JHXYC8 22/12/2016 Call 23.200 0.015 0.015 0.000   100 0.015
JHXYD8 22/12/2016 Put 23.200 2.280 2.280 0.000   0 2.280
JHXYQ8 22/12/2016 Call 23.680 0.005 0.005 0.000   0 0.005
JHXYR8 22/12/2016 Put 23.680 2.745 2.745 0.000   0 2.745
JHXZ68 22/12/2016 Call 24.150 0.002 0.002 0.000   0 0.002
JHXZ78 22/12/2016 Put 24.150 3.210 3.210 0.000   0 3.210
JHXBP9 22/12/2016 Call 24.610 0.001 0.001 0.000   0 0.001
JHXBQ9 22/12/2016 Put 24.610 3.665 3.665 0.000   0 3.665
JHXE29 22/12/2016 Call 25.080 0.000 0.000 0.000   0 0.000
JHXE39 22/12/2016 Put 25.080 4.130 4.130 0.000   0 4.130
JHXEX9 22/12/2016 Call 25.570 0.000 0.000 0.000   0 0.000
JHXEY9 22/12/2016 Put 25.570 4.620 4.620 0.000   0 4.620
JHXF49 22/12/2016 Call 26.040 0.000 0.000 0.000   0 0.000
JHXF59 22/12/2016 Put 26.040 5.085 5.085 0.000   0 5.085
JHXLC9 24/01/2017 Call 0.010 20.985 20.985 0.000   0 20.985
JHXMD9 24/01/2017 Call 14.750 6.320 6.320 0.000   0 6.320
JHXME9 24/01/2017 Put 14.750 0.000 0.000 0.000   0 0.000
JHXM19 24/01/2017 Call 15.000 6.070 6.070 0.000   0 6.070
JHXM29 24/01/2017 Put 15.000 0.000 0.000 0.000   0 0.000
JHXLN9 24/01/2017 Call 15.500 5.575 5.575 0.000   0 5.575
JHXLO9 24/01/2017 Put 15.500 0.001 0.001 0.000   0 0.001
JHXLD9 24/01/2017 Call 16.000 5.075 5.075 0.000   0 5.075
JHXLE9 24/01/2017 Put 16.000 0.002 0.002 0.000   0 0.002
JHXK99 24/01/2017 Call 16.500 4.575 4.575 0.000   0 4.575
JHXKA9 24/01/2017 Put 16.500 0.005 0.005 0.000   0 0.005
JHXJ79 24/01/2017 Call 17.000 4.080 4.080 0.000   0 4.080
JHXJ89 24/01/2017 Put 17.000 0.010 0.010 0.000   0 0.010
JHXG99 24/01/2017 Call 17.500 3.585 3.585 0.000   0 3.585
JHXGK9 24/01/2017 Put 17.500 0.025 0.025 0.000   0 0.025
JHXG79 24/01/2017 Call 18.000 3.090 3.090 0.000   0 3.090
JHXG89 24/01/2017 Put 18.000 0.045 0.045 0.000   222 0.045
JHXFT9 24/01/2017 Call 18.500 2.610 2.610 0.000   0 2.610
JHXFU9 24/01/2017 Put 18.500 0.085 0.085 0.000   297 0.085
JHXFF9 24/01/2017 Call 19.000 2.150 2.150 0.000   0 2.150
JHXFG9 24/01/2017 Put 19.000 0.140 0.140 0.000   0 0.140
JHXFN9 24/01/2017 Call 19.500 1.725 1.725 0.000   0 1.725
JHXFO9 24/01/2017 Put 19.500 0.230 0.230 0.000   0 0.230
JHXG49 24/01/2017 Call 20.000 1.345 1.345 0.000   0 1.345
JHXG59 24/01/2017 Put 20.000 0.365 0.365 0.000   8 0.365
JHXFP9 24/01/2017 Call 20.500 1.015 1.015 0.000   332 1.015
JHXFQ9 24/01/2017 Put 20.500 0.540 0.540 0.000   100 0.540
JHXG29 24/01/2017 Call 21.000 0.735 0.735 0.000   170 0.735
JHXG39 24/01/2017 Put 21.000 0.770 0.770 0.000   0 0.770
JHXFJ9 24/01/2017 Call 21.500 0.515 0.515 0.000   200 0.515
JHXFK9 24/01/2017 Put 21.500 1.060 1.060 0.000   28 1.060
JHXFX9 24/01/2017 Call 22.000 0.340 0.340 0.000   700 0.340
JHXFY9 24/01/2017 Put 22.000 1.395 1.395 0.000   0 1.395
JHXFL9 24/01/2017 Call 22.500 0.215 0.215 0.000   87 0.215
JHXFM9 24/01/2017 Put 22.500 1.770 1.770 0.000   0 1.770
JHXFZ9 24/01/2017 Call 23.000 0.135 0.135 0.000   0 0.135
JHXG19 24/01/2017 Put 23.000 2.185 2.185 0.000   0 2.185
JHXF69 24/01/2017 Call 23.500 0.080 0.080 0.000   0 0.080
JHXF79 24/01/2017 Put 23.500 2.630 2.630 0.000   0 2.630
JHXFV9 24/01/2017 Call 24.000 0.045 0.045 0.000   0 0.045
JHXFW9 24/01/2017 Put 24.000 3.095 3.095 0.000   0 3.095
JHXF89 24/01/2017 Call 24.500 0.025 0.025 0.000   0 0.025
JHXF99 24/01/2017 Put 24.500 3.575 3.575 0.000   0 3.575
JHXFR9 24/01/2017 Call 25.000 0.015 0.015 0.000   0 0.015
JHXFS9 24/01/2017 Put 25.000 4.065 4.065 0.000   0 4.065
JHXJB9 24/01/2017 Call 25.010 0.015 0.015 0.000   0 0.015
JHXJC9 24/01/2017 Put 25.010 4.050 4.050 0.000   0 4.050
JHXFH9 24/01/2017 Call 25.500 0.007 0.007 0.000   0 0.007
JHXFI9 24/01/2017 Put 25.500 4.560 4.560 0.000   0 4.560
JHXGN9 24/01/2017 Call 26.000 0.003 0.003 0.000   0 0.003
JHXGO9 24/01/2017 Put 26.000 5.055 5.055 0.000   0 5.055
JHXNS9 23/02/2017 Call 0.010 21.015 21.015 0.000   0 21.015
JHXMF9 23/02/2017 Call 14.750 6.345 6.345 0.000   0 6.345
JHXMG9 23/02/2017 Put 14.750 0.009 0.009 0.000   0 0.009
JHXM39 23/02/2017 Call 15.000 6.100 6.100 0.000   0 6.100
JHXM49 23/02/2017 Put 15.000 0.010 0.010 0.000   0 0.010
JHXLP9 23/02/2017 Call 15.500 5.605 5.605 0.000   0 5.605
JHXLQ9 23/02/2017 Put 15.500 0.020 0.020 0.000   0 0.020
JHXLF9 23/02/2017 Call 16.000 5.105 5.105 0.000   0 5.105
JHXLG9 23/02/2017 Put 16.000 0.035 0.035 0.000   0 0.035
JHXKB9 23/02/2017 Call 16.500 4.610 4.610 0.000   0 4.610
JHXKC9 23/02/2017 Put 16.500 0.055 0.055 0.000   0 0.055
JHXJ99 23/02/2017 Call 17.000 4.115 4.115 0.000   0 4.115
JHXJA9 23/02/2017 Put 17.000 0.080 0.080 0.000   0 0.080
JHXIY9 23/02/2017 Call 17.500 3.640 3.640 0.000   0 3.640
JHXIZ9 23/02/2017 Put 17.500 0.110 0.110 0.000   10 0.110
JHXIW9 23/02/2017 Call 18.000 3.175 3.175 0.000   0 3.175
JHXIX9 23/02/2017 Put 18.000 0.155 0.155 0.000   0 0.155
JHXIU9 23/02/2017 Call 18.500 2.730 2.730 0.000   0 2.730
JHXIV9 23/02/2017 Put 18.500 0.220 0.220 0.000   0 0.220
JHXIF9 23/02/2017 Call 19.000 2.320 2.320 0.000   0 2.320
JHXIG9 23/02/2017 Put 19.000 0.305 0.305 0.000   6 0.305
JHXGX9 23/02/2017 Call 19.500 1.935 1.935 0.000   0 1.935
JHXGY9 23/02/2017 Put 19.500 0.415 0.415 0.000   0 0.415
JHXI69 23/02/2017 Call 20.000 1.590 1.590 0.000   0 1.590
JHXI79 23/02/2017 Put 20.000 0.565 0.565 0.000   5 0.565
JHXI49 23/02/2017 Call 20.500 1.280 1.280 0.000   0 1.280
JHXI59 23/02/2017 Put 20.500 0.750 0.750 0.000   0 0.750
JHXI89 23/02/2017 Call 21.000 1.005 1.005 0.000   6 1.005
JHXI99 23/02/2017 Put 21.000 0.980 0.980 0.000   0 0.980
JHXI29 23/02/2017 Call 21.500 0.770 0.770 0.000   3 0.770
JHXI39 23/02/2017 Put 21.500 1.250 1.250 0.000   0 1.250
JHXIH9 23/02/2017 Call 22.000 0.580 0.580 0.000   3,500 0.580
JHXII9 23/02/2017 Put 22.000 1.560 1.560 0.000   0 1.560
JHXGR9 23/02/2017 Call 22.500 0.420 0.420 0.000   704 0.420
JHXGS9 23/02/2017 Put 22.500 1.905 1.905 0.000   0 1.905
JHXIL9 23/02/2017 Call 23.000 0.300 0.300 0.000   0 0.300
JHXIM9 23/02/2017 Put 23.000 2.290 2.290 0.000   0 2.290
JHXGP9 23/02/2017 Call 23.500 0.210 0.210 0.180 40 40 0.210
JHXGQ9 23/02/2017 Put 23.500 2.710 2.710 0.000   0 2.710
JHXIN9 23/02/2017 Call 24.000 0.145 0.145 0.000   0 0.145
JHXIO9 23/02/2017 Put 24.000 3.155 3.155 0.000   0 3.155
JHXGT9 23/02/2017 Call 24.500 0.100 0.100 0.000   0 0.100
JHXGU9 23/02/2017 Put 24.500 3.620 3.620 0.000   0 3.620
JHXIJ9 23/02/2017 Call 25.000 0.070 0.070 0.000   0 0.070
JHXIK9 23/02/2017 Put 25.000 4.095 4.095 0.000   0 4.095
JHXGV9 23/02/2017 Call 25.500 0.045 0.045 0.000   0 0.045
JHXGW9 23/02/2017 Put 25.500 4.580 4.580 0.000   0 4.580
JHXGZ9 23/02/2017 Call 26.000 0.030 0.030 0.000   0 0.030
JHXI19 23/02/2017 Put 26.000 5.065 5.065 0.000   0 5.065
JHXVN8 30/03/2017 Call 0.010 21.055 21.055 0.000   0 21.055
JHXJ69 30/03/2017 Call 13.250 7.820 7.820 0.000   0 7.820
JHXJ59 30/03/2017 Put 13.250 0.006 0.006 0.000   0 0.006
JHXJ19 30/03/2017 Call 13.260 7.765 7.765 0.000   0 7.765
JHXJ29 30/03/2017 Put 13.260 0.007 0.007 0.000   0 0.007
JHXJ49 30/03/2017 Call 13.510 7.520 7.520 0.000   100 7.520
JHXJ39 30/03/2017 Put 13.510 0.009 0.009 0.000   0 0.009
JHXV78 30/03/2017 Call 14.500 6.570 6.570 0.000   0 6.570
JHXV88 30/03/2017 Put 14.500 0.025 0.025 0.000   0 0.025
JHXUU8 30/03/2017 Call 14.750 6.320 6.320 0.000   0 6.320
JHXUV8 30/03/2017 Put 14.750 0.030 0.030 0.000   0 0.030
JHXVL8 30/03/2017 Call 15.000 6.070 6.070 0.000   0 6.070
JHXVM8 30/03/2017 Put 15.000 0.040 0.040 0.000   0 0.040
JHXV98 30/03/2017 Call 15.500 5.575 5.575 0.000   0 5.575
JHXVA8 30/03/2017 Put 15.500 0.055 0.055 0.000   0 0.055
JHXVH8 30/03/2017 Call 16.000 5.090 5.090 0.000   0 5.090
JHXVI8 30/03/2017 Put 16.000 0.075 0.075 0.000   0 0.075
JHXV58 30/03/2017 Call 16.500 4.615 4.615 0.000   0 4.615
JHXV68 30/03/2017 Put 16.500 0.100 0.100 0.000   0 0.100
JHXVJ8 30/03/2017 Call 17.000 4.155 4.155 0.000   0 4.155
JHXVK8 30/03/2017 Put 17.000 0.140 0.140 0.000   15 0.140
JHXV18 30/03/2017 Call 17.500 3.715 3.715 0.000   0 3.715
JHXV28 30/03/2017 Put 17.500 0.190 0.190 0.000   0 0.190
JHXV38 30/03/2017 Call 18.000 3.285 3.285 0.000   0 3.285
JHXV48 30/03/2017 Put 18.000 0.260 0.260 0.000   29 0.260
JHXUW8 30/03/2017 Call 18.500 2.880 2.880 0.000   0 2.880
JHXUX8 30/03/2017 Put 18.500 0.345 0.345 0.000   148 0.345
JHXVF8 30/03/2017 Call 19.000 2.500 2.500 0.000   1 2.500
JHXVG8 30/03/2017 Put 19.000 0.455 0.455 0.000   28 0.455
JHXUS8 30/03/2017 Call 19.500 2.145 2.145 0.000   92 2.145
JHXUT8 30/03/2017 Put 19.500 0.595 0.595 0.000   0 0.595
JHXVD8 30/03/2017 Call 20.000 1.820 1.820 0.000   93 1.820
JHXVE8 30/03/2017 Put 20.000 0.765 0.765 0.000   63 0.765
JHXUY8 30/03/2017 Call 20.500 1.520 1.520 0.000   217 1.520
JHXUZ8 30/03/2017 Put 20.500 0.965 0.965 0.000   0 0.965
JHXVB8 30/03/2017 Call 21.000 1.245 1.245 0.000   82 1.245
JHXVC8 30/03/2017 Put 21.000 1.195 1.195 0.000   0 1.195
JHXVO8 30/03/2017 Call 21.500 1.010 1.010 0.000   1,649 1.010
JHXVP8 30/03/2017 Put 21.500 1.460 1.460 0.000   12 1.460
JHXW38 30/03/2017 Call 22.000 0.805 0.805 0.000   538 0.805
JHXW48 30/03/2017 Put 22.000 1.760 1.760 0.000   500 1.760
JHXWL8 30/03/2017 Call 22.500 0.635 0.635 0.000   600 0.635
JHXWM8 30/03/2017 Put 22.500 2.095 2.095 0.000   0 2.095
JHXWZ8 30/03/2017 Call 23.000 0.490 0.490 0.000   0 0.490
JHXX18 30/03/2017 Put 23.000 2.455 2.455 0.000   0 2.455
JHXYS8 30/03/2017 Call 23.500 0.370 0.370 0.000   0 0.370
JHXYT8 30/03/2017 Put 23.500 2.845 2.845 0.000   0 2.845
JHXZ88 30/03/2017 Call 24.000 0.280 0.280 0.000   0 0.280
JHXZ98 30/03/2017 Put 24.000 3.260 3.260 0.000   0 3.260
JHXBL9 30/03/2017 Call 24.500 0.210 0.210 0.000   30 0.210
JHXBM9 30/03/2017 Put 24.500 3.695 3.695 0.000   0 3.695
JHXC49 30/03/2017 Call 25.000 0.155 0.155 0.000   0 0.155
JHXC59 30/03/2017 Put 25.000 4.140 4.140 0.000   0 4.140
JHXEJ9 30/03/2017 Call 25.500 0.115 0.115 0.000   0 0.115
JHXEK9 30/03/2017 Put 25.500 4.590 4.590 0.000   0 4.590
JHXEZ9 30/03/2017 Call 26.000 0.085 0.085 0.000   0 0.085
JHXF19 30/03/2017 Put 26.000 5.045 5.045 0.000   0 5.045
JHXMH9 27/04/2017 Call 14.750 6.380 6.380 0.000   0 6.380
JHXMI9 27/04/2017 Put 14.750 0.055 0.055 0.000   0 0.055
JHXM59 27/04/2017 Call 15.000 6.140 6.140 0.000   0 6.140
JHXM69 27/04/2017 Put 15.000 0.065 0.065 0.000   0 0.065
JHXLR9 27/04/2017 Call 15.500 5.665 5.665 0.000   0 5.665
JHXLS9 27/04/2017 Put 15.500 0.085 0.085 0.000   0 0.085
JHXLH9 27/04/2017 Call 16.000 5.190 5.190 0.000   0 5.190
JHXLI9 27/04/2017 Put 16.000 0.110 0.110 0.000   0 0.110
JHXKF9 27/04/2017 Call 16.500 4.725 4.725 0.000   0 4.725
JHXKG9 27/04/2017 Put 16.500 0.150 0.150 0.000   0 0.150
JHXKH9 27/04/2017 Call 17.000 4.275 4.275 0.000   0 4.275
JHXKI9 27/04/2017 Put 17.000 0.195 0.195 0.000   0 0.195
JHXKJ9 27/04/2017 Call 17.500 3.830 3.830 0.000   0 3.830
JHXKK9 27/04/2017 Put 17.500 0.250 0.250 0.000   0 0.250
JHXKL9 27/04/2017 Call 18.000 3.410 3.410 0.000   0 3.410
JHXKO9 27/04/2017 Put 18.000 0.330 0.330 0.000   0 0.330
JHXKP9 27/04/2017 Call 18.500 3.005 3.005 0.000   0 3.005
JHXKQ9 27/04/2017 Put 18.500 0.425 0.425 0.000   0 0.425
JHXKR9 27/04/2017 Call 19.000 2.615 2.615 0.000   0 2.615
JHXKS9 27/04/2017 Put 19.000 0.540 0.540 0.000   0 0.540
JHXKT9 27/04/2017 Call 19.500 2.260 2.260 0.000   0 2.260
JHXKU9 27/04/2017 Put 19.500 0.680 0.680 0.000   0 0.680
JHXKV9 27/04/2017 Call 20.000 1.935 1.935 0.000   0 1.935
JHXKW9 27/04/2017 Put 20.000 0.850 0.850 0.000   0 0.850
JHXKX9 27/04/2017 Call 20.500 1.630 1.630 0.000   0 1.630
JHXKY9 27/04/2017 Put 20.500 1.050 1.050 0.000   0 1.050
JHXKZ9 27/04/2017 Call 21.000 1.355 1.355 0.000   0 1.355
JHXL19 27/04/2017 Put 21.000 1.275 1.275 0.000   0 1.275
JHXL29 27/04/2017 Call 21.500 1.115 1.115 0.000   1,500 1.115
JHXL39 27/04/2017 Put 21.500 1.535 1.535 0.000   0 1.535
JHXL49 27/04/2017 Call 22.000 0.910 0.910 0.000   0 0.910
JHXL59 27/04/2017 Put 22.000 1.830 1.830 0.000   0 1.830
JHXL69 27/04/2017 Call 22.500 0.730 0.730 0.000   38 0.730
JHXL79 27/04/2017 Put 22.500 2.150 2.150 0.000   0 2.150
JHXL89 27/04/2017 Call 23.000 0.575 0.575 0.000   200 0.575
JHXL99 27/04/2017 Put 23.000 2.500 2.500 0.000   0 2.500
JHXLA9 27/04/2017 Call 23.500 0.450 0.450 0.000   0 0.450
JHXLB9 27/04/2017 Put 23.500 2.875 2.875 0.000   0 2.875
JHXNT9 27/04/2017 Call 24.000 0.355 0.355 0.000   0 0.355
JHXNU9 27/04/2017 Put 24.000 3.280 3.280 0.000   0 3.280
JHXNX9 27/04/2017 Call 24.500 0.275 0.275 0.000   0 0.275
JHXNY9 27/04/2017 Put 24.500 3.705 3.705 0.000   0 3.705
JHXP49 27/04/2017 Call 25.000 0.210 0.210 0.000   0 0.210
JHXP59 27/04/2017 Put 25.000 4.145 4.145 0.000   0 4.145
JHXMN9 25/05/2017 Call 16.500 4.795 4.795 0.000   0 4.795
JHXMO9 25/05/2017 Put 16.500 0.195 0.195 0.000   0 0.195
JHXMP9 25/05/2017 Call 17.000 4.355 4.355 0.000   0 4.355
JHXMQ9 25/05/2017 Put 17.000 0.250 0.250 0.000   0 0.250
JHXMR9 25/05/2017 Call 17.500 3.925 3.925 0.000   0 3.925
JHXMS9 25/05/2017 Put 17.500 0.320 0.320 0.000   0 0.320
JHXMT9 25/05/2017 Call 18.000 3.510 3.510 0.000   0 3.510
JHXMU9 25/05/2017 Put 18.000 0.405 0.405 0.000   0 0.405
JHXMV9 25/05/2017 Call 18.500 3.120 3.120 0.000   0 3.120
JHXMW9 25/05/2017 Put 18.500 0.515 0.515 0.000   0 0.515
JHXMX9 25/05/2017 Call 19.000 2.750 2.750 0.000   0 2.750
JHXMY9 25/05/2017 Put 19.000 0.640 0.640 0.000   0 0.640
JHXMZ9 25/05/2017 Call 19.500 2.400 2.400 0.000   0 2.400
JHXN19 25/05/2017 Put 19.500 0.790 0.790 0.000   0 0.790
JHXN29 25/05/2017 Call 20.000 2.085 2.085 0.000   0 2.085
JHXN39 25/05/2017 Put 20.000 0.970 0.970 0.000   0 0.970
JHXN49 25/05/2017 Call 20.500 1.790 1.790 0.000   0 1.790
JHXN59 25/05/2017 Put 20.500 1.175 1.175 0.000   0 1.175
JHXN69 25/05/2017 Call 21.000 1.520 1.520 0.000   0 1.520
JHXN79 25/05/2017 Put 21.000 1.405 1.405 0.000   0 1.405
JHXN89 25/05/2017 Call 21.500 1.280 1.280 0.000   0 1.280
JHXN99 25/05/2017 Put 21.500 1.670 1.670 0.000   0 1.670
JHXNK9 25/05/2017 Call 22.000 1.070 1.070 0.000   0 1.070
JHXNL9 25/05/2017 Put 22.000 1.960 1.960 0.000   0 1.960
JHXNM9 25/05/2017 Call 22.500 0.880 0.880 0.000   0 0.880
JHXNN9 25/05/2017 Put 22.500 2.270 2.270 0.000   0 2.270
JHXNO9 25/05/2017 Call 23.000 0.720 0.720 0.000   0 0.720
JHXNP9 25/05/2017 Put 23.000 2.615 2.615 0.000   0 2.615
JHXNQ9 25/05/2017 Call 23.500 0.585 0.585 0.000   0 0.585
JHXNR9 25/05/2017 Put 23.500 2.980 2.980 0.000   0 2.980
JHXNV9 25/05/2017 Call 24.000 0.470 0.470 0.000   0 0.470
JHXNW9 25/05/2017 Put 24.000 3.365 3.365 0.000   0 3.365
JHXNZ9 25/05/2017 Call 24.500 0.380 0.380 0.000   0 0.380
JHXP19 25/05/2017 Put 24.500 3.775 3.775 0.000   0 3.775
JHXP69 25/05/2017 Call 25.000 0.300 0.300 0.000   0 0.300
JHXP79 25/05/2017 Put 25.000 4.200 4.200 0.000   0 4.200
JHXDK9 29/06/2017 Call 0.010 20.735 20.735 0.000   0 20.735
JHXMJ9 29/06/2017 Call 14.750 6.390 6.390 0.000   0 6.390
JHXMK9 29/06/2017 Put 14.750 0.130 0.130 0.000   0 0.130
JHXM79 29/06/2017 Call 15.000 6.155 6.155 0.000   0 6.155
JHXM89 29/06/2017 Put 15.000 0.150 0.150 0.000   0 0.150
JHXLT9 29/06/2017 Call 15.500 5.690 5.690 0.000   0 5.690
JHXLU9 29/06/2017 Put 15.500 0.190 0.190 0.000   0 0.190
JHXDN9 29/06/2017 Call 16.000 5.235 5.235 0.000   0 5.235
JHXDO9 29/06/2017 Put 16.000 0.245 0.245 0.000   0 0.245
JHXCV9 29/06/2017 Call 16.500 4.795 4.795 0.000   0 4.795
JHXCW9 29/06/2017 Put 16.500 0.310 0.310 0.000   0 0.310
JHXCL9 29/06/2017 Call 17.000 4.370 4.370 0.000   0 4.370
JHXCM9 29/06/2017 Put 17.000 0.395 0.395 0.000   0 0.395
JHXCT9 29/06/2017 Call 17.500 3.955 3.955 0.000   0 3.955
JHXCU9 29/06/2017 Put 17.500 0.490 0.490 0.000   0 0.490
JHXCX9 29/06/2017 Call 18.000 3.565 3.565 0.000   0 3.565
JHXCY9 29/06/2017 Put 18.000 0.605 0.605 0.000   0 0.605
JHXCH9 29/06/2017 Call 18.500 3.190 3.190 0.000   0 3.190
JHXCI9 29/06/2017 Put 18.500 0.750 0.750 0.000   0 0.750
JHXD69 29/06/2017 Call 19.000 2.835 2.835 0.000   0 2.835
JHXD79 29/06/2017 Put 19.000 0.910 0.910 0.000   0 0.910
JHXCJ9 29/06/2017 Call 19.500 2.505 2.505 0.000   0 2.505
JHXCK9 29/06/2017 Put 19.500 1.095 1.095 0.000   0 1.095
JHXD49 29/06/2017 Call 20.000 2.195 2.195 0.000   0 2.195
JHXD59 29/06/2017 Put 20.000 1.305 1.305 0.000   0 1.305
JHXCF9 29/06/2017 Call 20.500 1.910 1.910 0.000   0 1.910
JHXCG9 29/06/2017 Put 20.500 1.525 1.525 0.000   0 1.525
JHXD89 29/06/2017 Call 21.000 1.650 1.650 0.000   0 1.650
JHXD99 29/06/2017 Put 21.000 1.785 1.785 0.000   0 1.785
JHXCN9 29/06/2017 Call 21.500 1.410 1.410 0.000   0 1.410
JHXCO9 29/06/2017 Put 21.500 2.060 2.060 0.000   0 2.060
JHXCZ9 29/06/2017 Call 22.000 1.200 1.200 0.000   0 1.200
JHXD19 29/06/2017 Put 22.000 2.355 2.355 0.000   0 2.355
JHXCP9 29/06/2017 Call 22.500 1.015 1.015 0.000   0 1.015
JHXCQ9 29/06/2017 Put 22.500 2.675 2.675 0.000   0 2.675
JHXD29 29/06/2017 Call 23.000 0.840 0.840 0.000   0 0.840
JHXD39 29/06/2017 Put 23.000 3.010 3.010 0.000   0 3.010
JHXCR9 29/06/2017 Call 23.500 0.705 0.705 0.000   0 0.705
JHXCS9 29/06/2017 Put 23.500 3.375 3.375 0.000   0 3.375
JHXDP9 29/06/2017 Call 24.000 0.575 0.575 0.000   0 0.575
JHXDQ9 29/06/2017 Put 24.000 3.750 3.750 0.000   0 3.750
JHXDV9 29/06/2017 Call 24.500 0.470 0.470 0.000   0 0.470
JHXDW9 29/06/2017 Put 24.500 4.150 4.150 0.000   0 4.150
JHXDX9 29/06/2017 Call 25.000 0.380 0.380 0.000   0 0.380
JHXDY9 29/06/2017 Put 25.000 4.565 4.565 0.000   0 4.565
JHXEL9 29/06/2017 Call 25.500 0.310 0.310 0.000   0 0.310
JHXEM9 29/06/2017 Put 25.500 4.990 4.990 0.000   0 4.990
JHXF29 29/06/2017 Call 26.000 0.250 0.250 0.000   0 0.250
JHXF39 29/06/2017 Put 26.000 5.425 5.425 0.000   0 5.425
JHXK89 28/09/2017 Call 0.010 20.825 20.825 0.000   0 20.825
JHXML9 28/09/2017 Call 14.750 6.395 6.395 0.000   0 6.395
JHXMM9 28/09/2017 Put 14.750 0.130 0.130 0.000   0 0.130
JHXM99 28/09/2017 Call 15.000 6.165 6.165 0.000   0 6.165
JHXMA9 28/09/2017 Put 15.000 0.155 0.155 0.000   0 0.155
JHXLW9 28/09/2017 Call 15.500 5.705 5.705 0.000   0 5.705
JHXLX9 28/09/2017 Put 15.500 0.210 0.210 0.000   0 0.210
JHXLJ9 28/09/2017 Call 16.000 5.265 5.265 0.000   0 5.265
JHXLK9 28/09/2017 Put 16.000 0.285 0.285 0.000   0 0.285
JHXKD9 28/09/2017 Call 16.500 4.835 4.835 0.000   0 4.835
JHXKE9 28/09/2017 Put 16.500 0.370 0.370 0.000   0 0.370
JHXJJ9 28/09/2017 Call 17.000 4.425 4.425 0.000   0 4.425
JHXJK9 28/09/2017 Put 17.000 0.470 0.470 0.000   0 0.470
JHXK69 28/09/2017 Call 17.500 4.035 4.035 0.000   0 4.035
JHXK79 28/09/2017 Put 17.500 0.600 0.600 0.000   0 0.600
JHXJV9 28/09/2017 Call 18.000 3.665 3.665 0.000   0 3.665
JHXJW9 28/09/2017 Put 18.000 0.745 0.745 0.000   0 0.745
JHXJF9 28/09/2017 Call 18.500 3.315 3.315 0.000   0 3.315
JHXJG9 28/09/2017 Put 18.500 0.905 0.905 0.000   0 0.905
JHXJT9 28/09/2017 Call 19.000 2.995 2.995 0.000   0 2.995
JHXJU9 28/09/2017 Put 19.000 1.095 1.095 0.000   0 1.095
JHXJD9 28/09/2017 Call 19.500 2.685 2.685 0.000   0 2.685
JHXJE9 28/09/2017 Put 19.500 1.295 1.295 0.000   0 1.295
JHXJR9 28/09/2017 Call 20.000 2.410 2.410 0.000   0 2.410
JHXJS9 28/09/2017 Put 20.000 1.530 1.530 0.000   0 1.530
JHXJH9 28/09/2017 Call 20.500 2.145 2.145 0.000   50 2.145
JHXJI9 28/09/2017 Put 20.500 1.770 1.770 0.000   0 1.770
JHXJX9 28/09/2017 Call 21.000 1.920 1.920 0.000   0 1.920
JHXJY9 28/09/2017 Put 21.000 2.050 2.050 0.000   0 2.050
JHXJZ9 28/09/2017 Call 21.500 1.695 1.695 0.000   0 1.695
JHXK19 28/09/2017 Put 21.500 2.330 2.330 0.000   50 2.330
JHXJP9 28/09/2017 Call 22.000 1.510 1.510 0.000   0 1.510
JHXJQ9 28/09/2017 Put 22.000 2.650 2.650 0.000   0 2.650
JHXK29 28/09/2017 Call 22.500 1.325 1.325 0.000   0 1.325
JHXK39 28/09/2017 Put 22.500 2.970 2.970 0.000   0 2.970
JHXJL9 28/09/2017 Call 23.000 1.175 1.175 0.000   0 1.175
JHXJM9 28/09/2017 Put 23.000 3.320 3.320 0.000   0 3.320
JHXK49 28/09/2017 Call 23.500 1.030 1.030 0.000   0 1.030
JHXK59 28/09/2017 Put 23.500 3.675 3.675 0.000   0 3.675
JHXJN9 28/09/2017 Call 24.000 0.905 0.905 0.000   0 0.905
JHXJO9 28/09/2017 Put 24.000 4.050 4.050 0.000   0 4.050
JHXP29 28/09/2017 Call 24.500 0.790 0.790 0.000   0 0.790
JHXP39 28/09/2017 Put 24.500 4.440 4.440 0.000   0 4.440
JHXP89 28/09/2017 Call 25.000 0.690 0.690 0.000   0 0.690
JHXP99 28/09/2017 Put 25.000 4.840 4.840 0.000   0 4.840

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.