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 21.950 Up 0.190 21.700 22.150 21.920 22.100 21.850 840,220 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXXY8 28/07/2016 Call 0.010 21.945 21.945 0.000   0 21.945
JHXT48 28/07/2016 Call 13.500 8.455 8.455 0.000   0 8.455
JHXT58 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXST8 28/07/2016 Call 13.750 8.205 8.205 0.000   0 8.205
JHXSU8 28/07/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXSJ8 28/07/2016 Call 14.000 7.955 7.955 0.000   0 7.955
JHXSK8 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXSF8 28/07/2016 Call 14.250 7.705 7.705 0.000   0 7.705
JHXSG8 28/07/2016 Put 14.250 0.000 0.000 0.000   0 0.000
JHXSZ8 28/07/2016 Call 14.500 7.455 7.455 0.000   0 7.455
JHXT18 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXSV8 28/07/2016 Call 14.750 7.205 7.205 0.000   0 7.205
JHXSW8 28/07/2016 Put 14.750 0.000 0.000 0.000   50 0.000
JHXSH8 28/07/2016 Call 15.000 6.955 6.955 0.000   0 6.955
JHXSI8 28/07/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXSR8 28/07/2016 Call 15.500 6.455 6.455 0.000   0 6.455
JHXSS8 28/07/2016 Put 15.500 0.000 0.000 0.000   53 0.000
JHXSB8 28/07/2016 Call 16.000 5.955 5.955 0.000   0 5.955
JHXSC8 28/07/2016 Put 16.000 0.000 0.000 0.000   0 0.000
JHXSP8 28/07/2016 Call 16.500 5.455 5.455 0.000   0 5.455
JHXSQ8 28/07/2016 Put 16.500 0.000 0.000 0.000   0 0.000
JHXSD8 28/07/2016 Call 17.000 4.955 4.955 0.000   0 4.955
JHXSE8 28/07/2016 Put 17.000 0.000 0.000 0.000   0 0.000
JHXSX8 28/07/2016 Call 17.500 4.455 4.455 0.000   0 4.455
JHXSY8 28/07/2016 Put 17.500 0.000 0.000 0.000   0 0.000
JHXS78 28/07/2016 Call 18.000 3.955 3.955 0.000   0 3.955
JHXS88 28/07/2016 Put 18.000 0.000 0.000 0.000   0 0.000
JHXSN8 28/07/2016 Call 18.500 3.455 3.455 0.000   0 3.455
JHXSO8 28/07/2016 Put 18.500 0.000 0.000 0.000   0 0.000
JHXS98 28/07/2016 Call 19.000 2.955 2.955 0.000   0 2.955
JHXSA8 28/07/2016 Put 19.000 0.000 0.000 0.000   25 0.000
JHXSL8 28/07/2016 Call 19.500 2.455 2.455 0.000   0 2.455
JHXSM8 28/07/2016 Put 19.500 0.000 0.000 0.000   42 0.000
JHXY78 28/07/2016 Call 19.510 2.445 2.445 0.000   0 2.445
JHXY68 28/07/2016 Put 19.510 0.000 0.000 0.000   0 0.000
JHXT28 28/07/2016 Call 20.000 1.955 1.955 0.000   80 1.955
JHXT38 28/07/2016 Put 20.000 0.000 0.000 0.000   267 0.000
JHXT68 28/07/2016 Call 20.500 1.460 1.460 0.000   104 1.460
JHXT78 28/07/2016 Put 20.500 0.003 0.003 0.000   100 0.003
JHXYA8 28/07/2016 Call 20.510 1.450 1.450 0.000   44 1.450
JHXYB8 28/07/2016 Put 20.510 0.003 0.003 0.000   0 0.003
JHXT88 28/07/2016 Call 21.000 0.975 0.975 0.000   487 0.975
JHXT98 28/07/2016 Put 21.000 0.020 0.020 0.000   121 0.020
JHXU98 28/07/2016 Call 21.500 0.545 0.545 0.000   135 0.545
JHXUA8 28/07/2016 Put 21.500 0.095 0.095 0.000   150 0.095
JHXDR9 28/07/2016 Call 21.510 0.540 0.540 0.000   0 0.540
JHXDS9 28/07/2016 Put 21.510 0.095 0.095 0.000   0 0.095
JHXUH8 28/07/2016 Call 22.000 0.235 0.235 0.000   101 0.235
JHXUI8 28/07/2016 Put 22.000 0.285 0.285 0.000   0 0.285
JHXWD8 28/07/2016 Call 22.500 0.065 0.065 0.000   260 0.065
JHXWE8 28/07/2016 Put 22.500 0.620 0.620 0.000   0 0.620
JHXWR8 28/07/2016 Call 23.000 0.010 0.010 0.000   112 0.010
JHXWS8 28/07/2016 Put 23.000 1.060 1.060 0.000   0 1.060
JHXYI8 28/07/2016 Call 23.500 0.001 0.001 0.000   0 0.001
JHXYJ8 28/07/2016 Put 23.500 1.550 1.550 0.000   0 1.550
JHXYW8 28/07/2016 Call 24.000 0.000 0.000 0.000   0 0.000
JHXYX8 28/07/2016 Put 24.000 2.050 2.050 0.000   0 2.050
JHXZC8 28/07/2016 Call 24.500 0.000 0.000 0.000   0 0.000
JHXZD8 28/07/2016 Put 24.500 2.550 2.550 0.000   0 2.550
JHXBT9 28/07/2016 Call 25.000 0.000 0.000 0.000   0 0.000
JHXBU9 28/07/2016 Put 25.000 3.050 3.050 0.000   0 3.050
JHXE49 28/07/2016 Call 25.500 0.000 0.000 0.000   0 0.000
JHXE59 28/07/2016 Put 25.500 3.550 3.550 0.000   0 3.550
JHXBO9 25/08/2016 Call 0.010 21.980 21.980 0.000   0 21.980
JHXTU8 25/08/2016 Call 14.500 7.475 7.475 0.000   0 7.475
JHXTV8 25/08/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXTM8 25/08/2016 Call 14.750 7.225 7.225 0.000   0 7.225
JHXTN8 25/08/2016 Put 14.750 0.000 0.000 0.000   0 0.000
JHXTG8 25/08/2016 Call 15.000 6.975 6.975 0.000   0 6.975
JHXTH8 25/08/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXTY8 25/08/2016 Call 15.500 6.480 6.480 0.000   0 6.480
JHXTZ8 25/08/2016 Put 15.500 0.000 0.000 0.000   0 0.000
JHXTI8 25/08/2016 Call 16.000 5.980 5.980 0.000   0 5.980
JHXTJ8 25/08/2016 Put 16.000 0.000 0.000 0.000   0 0.000
JHXTS8 25/08/2016 Call 16.500 5.480 5.480 0.000   0 5.480
JHXTT8 25/08/2016 Put 16.500 0.001 0.001 0.000   50 0.001
JHXTE8 25/08/2016 Call 17.000 4.985 4.985 0.000   0 4.985
JHXTF8 25/08/2016 Put 17.000 0.002 0.002 0.000   0 0.002
JHXTW8 25/08/2016 Call 17.500 4.490 4.490 0.000   0 4.490
JHXTX8 25/08/2016 Put 17.500 0.005 0.005 0.000   0 0.005
JHXTC8 25/08/2016 Call 18.000 4.000 4.000 0.000   0 4.000
JHXTD8 25/08/2016 Put 18.000 0.010 0.010 0.000   0 0.010
JHXTK8 25/08/2016 Call 18.500 3.515 3.515 0.000   0 3.515
JHXTL8 25/08/2016 Put 18.500 0.025 0.025 0.000   80 0.025
JHXU18 25/08/2016 Call 19.000 3.035 3.035 0.000   85 3.035
JHXU28 25/08/2016 Put 19.000 0.045 0.045 0.000   0 0.045
JHXTO8 25/08/2016 Call 19.500 2.565 2.565 0.000   0 2.565
JHXTP8 25/08/2016 Put 19.500 0.085 0.085 0.000   10 0.085
JHXU38 25/08/2016 Call 20.000 2.115 2.115 0.000   5 2.115
JHXU48 25/08/2016 Put 20.000 0.140 0.140 0.000   0 0.140
JHXTQ8 25/08/2016 Call 20.500 1.685 1.685 0.000   122 1.685
JHXTR8 25/08/2016 Put 20.500 0.220 0.220 0.000   0 0.220
JHXU58 25/08/2016 Call 21.000 1.295 1.295 0.000   0 1.295
JHXU68 25/08/2016 Put 21.000 0.340 0.340 0.000   51 0.340
JHXUB8 25/08/2016 Call 21.500 0.950 0.950 0.000   91 0.950
JHXUC8 25/08/2016 Put 21.500 0.505 0.505 0.000   0 0.505
JHXDU9 25/08/2016 Call 21.510 0.940 0.940 0.000   0 0.940
JHXDT9 25/08/2016 Put 21.510 0.505 0.505 0.000   0 0.505
JHXUJ8 25/08/2016 Call 22.000 0.660 0.660 0.000   117 0.660
JHXUK8 25/08/2016 Put 22.000 0.720 0.720 0.000   0 0.720
JHXWF8 25/08/2016 Call 22.500 0.440 0.440 0.000   0 0.440
JHXWG8 25/08/2016 Put 22.500 0.990 0.990 0.000   0 0.990
JHXWT8 25/08/2016 Call 23.000 0.280 0.280 0.000   120 0.280
JHXWU8 25/08/2016 Put 23.000 1.315 1.315 0.000   0 1.315
JHXYK8 25/08/2016 Call 23.500 0.175 0.175 0.000   0 0.175
JHXYL8 25/08/2016 Put 23.500 1.695 1.695 0.000   0 1.695
JHXYZ8 25/08/2016 Call 24.000 0.100 0.100 0.000   0 0.100
JHXZ18 25/08/2016 Put 24.000 2.115 2.115 0.000   0 2.115
JHXZE8 25/08/2016 Call 24.500 0.060 0.060 0.000   0 0.060
JHXZF8 25/08/2016 Put 24.500 2.575 2.575 0.000   0 2.575
JHXBV9 25/08/2016 Call 25.000 0.030 0.030 0.000   0 0.030
JHXBW9 25/08/2016 Put 25.000 3.055 3.055 0.000   0 3.055
JHXE69 25/08/2016 Call 25.500 0.015 0.015 0.000   0 0.015
JHXE79 25/08/2016 Put 25.500 3.550 3.550 0.000   0 3.550
JHXUQ8 29/09/2016 Call 0.010 22.020 22.020 0.000   0 22.020
JHXQG8 29/09/2016 Call 11.750 10.245 10.245 0.000   0 10.245
JHXQF8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
JHXQK8 29/09/2016 Call 11.760 10.235 10.235 0.000   0 10.235
JHXQJ8 29/09/2016 Put 11.760 0.000 0.000 0.000   0 0.000
JHXQH8 29/09/2016 Call 12.000 9.995 9.995 0.000   0 9.995
JHXQI8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
JHXQL8 29/09/2016 Call 12.010 9.985 9.985 0.000   0 9.985
JHXQM8 29/09/2016 Put 12.010 0.000 0.000 0.000   0 0.000
JHXPY8 29/09/2016 Call 13.250 8.750 8.750 0.000   0 8.750
JHXPZ8 29/09/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXQO8 29/09/2016 Call 13.260 8.745 8.745 0.000   160 8.745
JHXQN8 29/09/2016 Put 13.260 0.000 0.000 0.000   0 0.000
JHXPL8 29/09/2016 Call 13.500 8.505 8.505 0.000   0 8.505
JHXPM8 29/09/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXNY8 29/09/2016 Call 13.750 8.255 8.255 0.000   0 8.255
JHXNZ8 29/09/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXMF8 29/09/2016 Call 14.000 8.005 8.005 0.000   0 8.005
JHXMG8 29/09/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXKW8 29/09/2016 Call 14.250 7.760 7.760 0.000   0 7.760
JHXKX8 29/09/2016 Put 14.250 0.001 0.001 0.000   0 0.001
JHXJX8 29/09/2016 Call 14.500 7.510 7.510 0.000   0 7.510
JHXJY8 29/09/2016 Put 14.500 0.001 0.001 0.000   0 0.001
JHXKK8 29/09/2016 Call 14.750 7.260 7.260 0.000   0 7.260
JHXKL8 29/09/2016 Put 14.750 0.001 0.001 0.000   0 0.001
JHXKC8 29/09/2016 Call 15.000 7.015 7.015 0.000   0 7.015
JHXKD8 29/09/2016 Put 15.000 0.002 0.002 0.000   0 0.002
JHXJZ8 29/09/2016 Call 15.500 6.520 6.520 0.000   0 6.520
JHXK18 29/09/2016 Put 15.500 0.004 0.004 0.000   0 0.004
JHXKE8 29/09/2016 Call 16.000 6.030 6.030 0.000   0 6.030
JHXKF8 29/09/2016 Put 16.000 0.009 0.009 0.000   0 0.009
JHXK28 29/09/2016 Call 16.500 5.540 5.540 0.000   0 5.540
JHXK38 29/09/2016 Put 16.500 0.015 0.015 0.000   0 0.015
JHXKG8 29/09/2016 Call 17.000 5.055 5.055 0.000   0 5.055
JHXKH8 29/09/2016 Put 17.000 0.030 0.030 0.000   0 0.030
JHXKI8 29/09/2016 Call 17.500 4.570 4.570 0.000   0 4.570
JHXKJ8 29/09/2016 Put 17.500 0.045 0.045 0.000   33 0.045
JHXK88 29/09/2016 Call 18.000 4.100 4.100 0.000   0 4.100
JHXK98 29/09/2016 Put 18.000 0.075 0.075 0.000   0 0.075
JHXKA8 29/09/2016 Call 18.500 3.635 3.635 0.000   100 3.635
JHXKB8 29/09/2016 Put 18.500 0.110 0.110 0.000   0 0.110
JHXK48 29/09/2016 Call 19.000 3.185 3.185 0.000   0 3.185
JHXK58 29/09/2016 Put 19.000 0.160 0.160 0.000   0 0.160
JHXKM8 29/09/2016 Call 19.500 2.750 2.750 0.000   0 2.750
JHXKN8 29/09/2016 Put 19.500 0.230 0.230 0.000   0 0.230
JHXKQ8 29/09/2016 Call 20.000 2.335 2.335 0.000   209 2.335
JHXKR8 29/09/2016 Put 20.000 0.315 0.315 0.000   74 0.315
JHXKO8 29/09/2016 Call 20.500 1.945 1.945 0.000   72 1.945
JHXKP8 29/09/2016 Put 20.500 0.430 0.430 0.000   0 0.430
JHXK68 29/09/2016 Call 21.000 1.585 1.585 0.000   106 1.585
JHXK78 29/09/2016 Put 21.000 0.575 0.575 0.000   7 0.575
JHXKS8 29/09/2016 Call 21.500 1.270 1.270 0.000   181 1.270
JHXKT8 29/09/2016 Put 21.500 0.755 0.755 0.000   0 0.755
JHXKY8 29/09/2016 Call 22.000 0.990 0.990 0.000   30 0.990
JHXKZ8 29/09/2016 Put 22.000 0.980 0.980 0.000   0 0.980
JHXWH8 29/09/2016 Call 22.500 0.760 0.760 0.000   63 0.760
JHXWI8 29/09/2016 Put 22.500 1.240 1.240 0.000   0 1.240
JHXWV8 29/09/2016 Call 23.000 0.565 0.565 0.000   0 0.565
JHXWW8 29/09/2016 Put 23.000 1.545 1.545 0.000   0 1.545
JHXE19 29/09/2016 Call 23.010 0.565 0.565 0.000   40 0.565
JHXDZ9 29/09/2016 Put 23.010 1.540 1.540 0.000   0 1.540
JHXYM8 29/09/2016 Call 23.500 0.415 0.415 0.000   0 0.415
JHXYN8 29/09/2016 Put 23.500 1.885 1.885 0.000   0 1.885
JHXZ28 29/09/2016 Call 24.000 0.295 0.295 0.000   0 0.295
JHXZ38 29/09/2016 Put 24.000 2.265 2.265 0.000   0 2.265
JHXZG8 29/09/2016 Call 24.500 0.205 0.205 0.000   0 0.205
JHXZH8 29/09/2016 Put 24.500 2.680 2.680 0.000   0 2.680
JHXBX9 29/09/2016 Call 25.000 0.140 0.140 0.000   0 0.140
JHXBY9 29/09/2016 Put 25.000 3.130 3.130 0.000   0 3.130
JHXE89 29/09/2016 Call 25.500 0.105 0.105 0.000   0 0.105
JHXE99 29/09/2016 Put 25.500 3.620 3.620 0.000   0 3.620
JHXXF8 27/10/2016 Call 15.000 7.050 7.050 0.000   0 7.050
JHXXG8 27/10/2016 Put 15.000 0.010 0.010 0.000   0 0.010
JHXX28 27/10/2016 Call 15.500 6.560 6.560 0.000   0 6.560
JHXX38 27/10/2016 Put 15.500 0.015 0.015 0.000   0 0.015
JHXXP8 27/10/2016 Call 16.000 6.070 6.070 0.000   0 6.070
JHXXQ8 27/10/2016 Put 16.000 0.030 0.030 0.000   0 0.030
JHXX48 27/10/2016 Call 16.500 5.590 5.590 0.000   0 5.590
JHXX58 27/10/2016 Put 16.500 0.045 0.045 0.000   0 0.045
JHXXN8 27/10/2016 Call 17.000 5.115 5.115 0.000   0 5.115
JHXXO8 27/10/2016 Put 17.000 0.070 0.070 0.000   0 0.070
JHXX88 27/10/2016 Call 17.500 4.645 4.645 0.000   0 4.645
JHXX98 27/10/2016 Put 17.500 0.100 0.100 0.000   0 0.100
JHXXJ8 27/10/2016 Call 18.000 4.190 4.190 0.000   0 4.190
JHXXK8 27/10/2016 Put 18.000 0.140 0.140 0.000   0 0.140
JHXX68 27/10/2016 Call 18.500 3.745 3.745 0.000   0 3.745
JHXX78 27/10/2016 Put 18.500 0.190 0.190 0.000   0 0.190
JHXXL8 27/10/2016 Call 19.000 3.310 3.310 0.000   0 3.310
JHXXM8 27/10/2016 Put 19.000 0.250 0.250 0.000   0 0.250
JHXXA8 27/10/2016 Call 19.500 2.890 2.890 0.000   0 2.890
JHXXB8 27/10/2016 Put 19.500 0.330 0.330 0.000   0 0.330
JHXXT8 27/10/2016 Call 20.000 2.490 2.490 0.000   1,050 2.490
JHXXU8 27/10/2016 Put 20.000 0.435 0.435 0.000   0 0.435
JHXXH8 27/10/2016 Call 20.500 2.115 2.115 0.000   250 2.115
JHXXI8 27/10/2016 Put 20.500 0.565 0.565 0.000   0 0.565
JHXXV8 27/10/2016 Call 21.000 1.765 1.765 0.000   250 1.765
JHXXW8 27/10/2016 Put 21.000 0.725 0.725 0.000   0 0.725
JHXXC8 27/10/2016 Call 21.500 1.450 1.450 0.000   0 1.450
JHXXD8 27/10/2016 Put 21.500 0.915 0.915 0.000   0 0.915
JHXXR8 27/10/2016 Call 22.000 1.175 1.175 0.000   36 1.175
JHXXS8 27/10/2016 Put 22.000 1.140 1.140 0.000   50 1.140
JHXY28 27/10/2016 Call 22.500 0.940 0.940 0.000   0 0.940
JHXY38 27/10/2016 Put 22.500 1.400 1.400 0.000   0 1.400
JHXY48 27/10/2016 Call 23.000 0.745 0.745 0.000   0 0.745
JHXY58 27/10/2016 Put 23.000 1.700 1.700 0.000   0 1.700
JHXYO8 27/10/2016 Call 23.500 0.580 0.580 0.000   0 0.580
JHXYP8 27/10/2016 Put 23.500 2.030 2.030 0.000   0 2.030
JHXZ48 27/10/2016 Call 24.000 0.450 0.450 0.000   0 0.450
JHXZ58 27/10/2016 Put 24.000 2.395 2.395 0.000   0 2.395
JHXZI8 27/10/2016 Call 24.500 0.340 0.340 0.000   0 0.340
JHXZJ8 27/10/2016 Put 24.500 2.785 2.785 0.000   0 2.785
JHXBZ9 27/10/2016 Call 25.000 0.255 0.255 0.000   0 0.255
JHXC19 27/10/2016 Put 25.000 3.215 3.215 0.000   0 3.215
JHXEF9 27/10/2016 Call 25.500 0.190 0.190 0.000   0 0.190
JHXEG9 27/10/2016 Put 25.500 3.695 3.695 0.000   0 3.695
JHXDL9 24/11/2016 Call 16.000 6.145 6.145 0.000   0 6.145
JHXDM9 24/11/2016 Put 16.000 0.080 0.080 0.000   0 0.080
JHXC89 24/11/2016 Call 16.500 5.670 5.670 0.000   0 5.670
JHXC99 24/11/2016 Put 16.500 0.105 0.105 0.000   0 0.105
JHXC69 24/11/2016 Call 17.000 5.210 5.210 0.000   0 5.210
JHXC79 24/11/2016 Put 17.000 0.140 0.140 0.000   0 0.140
JHXB29 24/11/2016 Call 17.500 4.755 4.755 0.000   0 4.755
JHXB39 24/11/2016 Put 17.500 0.180 0.180 0.000   0 0.180
JHXZO8 24/11/2016 Call 18.000 4.320 4.320 0.000   0 4.320
JHXZP8 24/11/2016 Put 18.000 0.240 0.240 0.000   0 0.240
JHXBH9 24/11/2016 Call 18.500 3.895 3.895 0.000   0 3.895
JHXBI9 24/11/2016 Put 18.500 0.310 0.310 0.000   53 0.310
JHXZW8 24/11/2016 Call 19.000 3.480 3.480 0.000   0 3.480
JHXZX8 24/11/2016 Put 19.000 0.395 0.395 0.000   0 0.395
JHXBF9 24/11/2016 Call 19.500 3.090 3.090 0.000   0 3.090
JHXBG9 24/11/2016 Put 19.500 0.500 0.500 0.000   0 0.500
JHXZY8 24/11/2016 Call 20.000 2.720 2.720 0.000   0 2.720
JHXB19 24/11/2016 Put 20.000 0.625 0.625 0.000   0 0.625
JHXB89 24/11/2016 Call 20.500 2.360 2.360 0.000   0 2.360
JHXB99 24/11/2016 Put 20.500 0.770 0.770 0.000   0 0.770
JHXZU8 24/11/2016 Call 21.000 2.045 2.045 0.000   0 2.045
JHXZV8 24/11/2016 Put 21.000 0.950 0.950 0.000   0 0.950
JHXBJ9 24/11/2016 Call 21.500 1.745 1.745 0.000   0 1.745
JHXBK9 24/11/2016 Put 21.500 1.150 1.150 0.000   0 1.150
JHXZS8 24/11/2016 Call 22.000 1.470 1.470 0.000   0 1.470
JHXZT8 24/11/2016 Put 22.000 1.375 1.375 0.000   0 1.375
JHXZK8 24/11/2016 Call 22.500 1.225 1.225 0.000   0 1.225
JHXZL8 24/11/2016 Put 22.500 1.630 1.630 0.000   0 1.630
JHXB49 24/11/2016 Call 23.000 1.010 1.010 0.000   65 1.010
JHXB59 24/11/2016 Put 23.000 1.915 1.915 0.000   0 1.915
JHXZM8 24/11/2016 Call 23.500 0.820 0.820 0.000   0 0.820
JHXZN8 24/11/2016 Put 23.500 2.225 2.225 0.000   0 2.225
JHXB69 24/11/2016 Call 24.000 0.655 0.655 0.000   0 0.655
JHXB79 24/11/2016 Put 24.000 2.560 2.560 0.000   0 2.560
JHXZQ8 24/11/2016 Call 24.500 0.520 0.520 0.000   0 0.520
JHXZR8 24/11/2016 Put 24.500 2.930 2.930 0.000   0 2.930
JHXC29 24/11/2016 Call 25.000 0.405 0.405 0.000   0 0.405
JHXC39 24/11/2016 Put 25.000 3.330 3.330 0.000   0 3.330
JHXEH9 24/11/2016 Call 25.500 0.310 0.310 0.000   0 0.310
JHXEI9 24/11/2016 Put 25.500 3.765 3.765 0.000   0 3.765
JHXUR8 22/12/2016 Call 0.010 21.995 21.995 0.000   0 21.995
JHXS58 22/12/2016 Call 13.020 9.060 9.060 0.000   0 9.060
JHXS68 22/12/2016 Put 13.020 0.030 0.030 0.000   0 0.030
JHXS38 22/12/2016 Call 13.250 8.835 8.835 0.000   0 8.835
JHXS48 22/12/2016 Put 13.250 0.035 0.035 0.000   0 0.035
JHXR38 22/12/2016 Call 13.500 8.590 8.590 0.000   0 8.590
JHXR48 22/12/2016 Put 13.500 0.040 0.040 0.000   0 0.040
JHXKM9 22/12/2016 Call 13.730 8.365 8.365 0.000   0 8.365
JHXKN9 22/12/2016 Put 13.730 0.045 0.045 0.000   0 0.045
JHXRQ8 22/12/2016 Call 13.970 8.135 8.135 0.000   0 8.135
JHXRR8 22/12/2016 Put 13.970 0.045 0.045 0.000   0 0.045
JHXQU8 22/12/2016 Call 14.210 7.900 7.900 0.000   0 7.900
JHXQV8 22/12/2016 Put 14.210 0.050 0.050 0.000   0 0.050
JHXR58 22/12/2016 Call 14.680 7.450 7.450 0.000   0 7.450
JHXR68 22/12/2016 Put 14.680 0.065 0.065 0.000   0 0.065
JHXQW8 22/12/2016 Call 15.150 7.000 7.000 0.000   0 7.000
JHXQX8 22/12/2016 Put 15.150 0.080 0.080 0.000   0 0.080
JHXRO8 22/12/2016 Call 15.620 6.555 6.555 0.000   0 6.555
JHXRP8 22/12/2016 Put 15.620 0.105 0.105 0.000   0 0.105
JHXR18 22/12/2016 Call 16.100 6.105 6.105 0.000   0 6.105
JHXR28 22/12/2016 Put 16.100 0.130 0.130 0.000   0 0.130
JHXRM8 22/12/2016 Call 16.580 5.665 5.665 0.000   0 5.665
JHXRN8 22/12/2016 Put 16.580 0.170 0.170 0.000   0 0.170
JHXR78 22/12/2016 Call 17.050 5.240 5.240 0.000   0 5.240
JHXR88 22/12/2016 Put 17.050 0.210 0.210 0.000   0 0.210
JHXRI8 22/12/2016 Call 17.520 4.825 4.825 0.000   0 4.825
JHXRJ8 22/12/2016 Put 17.520 0.270 0.270 0.000   0 0.270
JHXI98 22/12/2016 Call 17.690 4.675 4.675 0.000   2,015 4.675
JHXIF8 22/12/2016 Put 17.690 0.290 0.290 0.000   0 0.290
JHXRG8 22/12/2016 Call 17.990 4.420 4.420 0.000   0 4.420
JHXRH8 22/12/2016 Put 17.990 0.335 0.335 0.000   21 0.335
JHXIH8 22/12/2016 Call 18.180 4.260 4.260 0.000   0 4.260
JHXIG8 22/12/2016 Put 18.180 0.365 0.365 0.000   0 0.365
JHXRK8 22/12/2016 Call 18.460 4.030 4.030 0.000   0 4.030
JHXRL8 22/12/2016 Put 18.460 0.410 0.410 0.000   20 0.410
JHXJO8 22/12/2016 Call 18.670 3.860 3.860 0.000   0 3.860
JHXJN8 22/12/2016 Put 18.670 0.450 0.450 0.000   0 0.450
JHXQY8 22/12/2016 Call 18.930 3.650 3.650 0.000   0 3.650
JHXQZ8 22/12/2016 Put 18.930 0.505 0.505 0.000   21 0.505
JHXJP8 22/12/2016 Call 19.160 3.475 3.475 0.000   0 3.475
JHXJQ8 22/12/2016 Put 19.160 0.555 0.555 0.000   10 0.555
JHXR98 22/12/2016 Call 19.410 3.280 3.280 0.000   0 3.280
JHXRF8 22/12/2016 Put 19.410 0.615 0.615 0.000   0 0.615
JHXJS8 22/12/2016 Call 19.650 3.100 3.100 0.000   0 3.100
JHXJR8 22/12/2016 Put 19.650 0.680 0.680 0.000   0 0.680
JHXRS8 22/12/2016 Call 19.890 2.930 2.930 0.000   0 2.930
JHXRT8 22/12/2016 Put 19.890 0.750 0.750 0.000   0 0.750
JHXJT8 22/12/2016 Call 20.140 2.755 2.755 0.000   1,765 2.755
JHXJU8 22/12/2016 Put 20.140 0.820 0.820 0.000   0 0.820
JHXRW8 22/12/2016 Call 20.360 2.600 2.600 0.000   0 2.600
JHXRX8 22/12/2016 Put 20.360 0.895 0.895 0.000   0 0.895
JHXJW8 22/12/2016 Call 20.630 2.425 2.425 0.000   2,015 2.425
JHXJV8 22/12/2016 Put 20.630 0.990 0.990 0.000   0 0.990
JHXTA8 22/12/2016 Call 20.830 2.300 2.300 0.000   0 2.300
JHXTB8 22/12/2016 Put 20.830 1.060 1.060 0.000   0 1.060
JHXUD8 22/12/2016 Call 21.300 2.010 2.010 0.000   0 2.010
JHXUE8 22/12/2016 Put 21.300 1.250 1.250 0.000   0 1.250
JHXUL8 22/12/2016 Call 21.780 1.745 1.745 0.000   0 1.745
JHXUM8 22/12/2016 Put 21.780 1.460 1.460 0.000   0 1.460
JHXWJ8 22/12/2016 Call 22.250 1.505 1.505 0.000   0 1.505
JHXWK8 22/12/2016 Put 22.250 1.695 1.695 0.000   0 1.695
JHXWX8 22/12/2016 Call 22.730 1.280 1.280 0.000   0 1.280
JHXWY8 22/12/2016 Put 22.730 1.950 1.950 0.000   0 1.950
JHXYC8 22/12/2016 Call 23.200 1.085 1.085 0.000   0 1.085
JHXYD8 22/12/2016 Put 23.200 2.225 2.225 0.000   0 2.225
JHXYQ8 22/12/2016 Call 23.680 0.905 0.905 0.000   0 0.905
JHXYR8 22/12/2016 Put 23.680 2.530 2.530 0.000   0 2.530
JHXZ68 22/12/2016 Call 24.150 0.750 0.750 0.000   0 0.750
JHXZ78 22/12/2016 Put 24.150 2.845 2.845 0.000   0 2.845
JHXBP9 22/12/2016 Call 24.610 0.615 0.615 0.000   0 0.615
JHXBQ9 22/12/2016 Put 24.610 3.190 3.190 0.000   0 3.190
JHXE29 22/12/2016 Call 25.080 0.480 0.480 0.000   0 0.480
JHXE39 22/12/2016 Put 25.080 3.575 3.575 0.000   0 3.575
JHXVN8 30/03/2017 Call 0.010 22.125 22.125 0.000   0 22.125
JHXV78 30/03/2017 Call 14.500 7.700 7.700 0.000   0 7.700
JHXV88 30/03/2017 Put 14.500 0.145 0.145 0.000   0 0.145
JHXUU8 30/03/2017 Call 14.750 7.465 7.465 0.000   0 7.465
JHXUV8 30/03/2017 Put 14.750 0.160 0.160 0.000   0 0.160
JHXVL8 30/03/2017 Call 15.000 7.240 7.240 0.000   0 7.240
JHXVM8 30/03/2017 Put 15.000 0.180 0.180 0.000   0 0.180
JHXV98 30/03/2017 Call 15.500 6.785 6.785 0.000   0 6.785
JHXVA8 30/03/2017 Put 15.500 0.225 0.225 0.000   0 0.225
JHXVH8 30/03/2017 Call 16.000 6.340 6.340 0.000   0 6.340
JHXVI8 30/03/2017 Put 16.000 0.275 0.275 0.000   0 0.275
JHXV58 30/03/2017 Call 16.500 5.905 5.905 0.000   0 5.905
JHXV68 30/03/2017 Put 16.500 0.335 0.335 0.000   0 0.335
JHXVJ8 30/03/2017 Call 17.000 5.480 5.480 0.000   0 5.480
JHXVK8 30/03/2017 Put 17.000 0.405 0.405 0.000   0 0.405
JHXV18 30/03/2017 Call 17.500 5.065 5.065 0.000   0 5.065
JHXV28 30/03/2017 Put 17.500 0.490 0.490 0.000   0 0.490
JHXV38 30/03/2017 Call 18.000 4.665 4.665 0.000   0 4.665
JHXV48 30/03/2017 Put 18.000 0.585 0.585 0.000   0 0.585
JHXUW8 30/03/2017 Call 18.500 4.280 4.280 0.000   0 4.280
JHXUX8 30/03/2017 Put 18.500 0.695 0.695 0.000   0 0.695
JHXVF8 30/03/2017 Call 19.000 3.910 3.910 0.000   0 3.910
JHXVG8 30/03/2017 Put 19.000 0.815 0.815 0.000   0 0.815
JHXUS8 30/03/2017 Call 19.500 3.560 3.560 0.000   0 3.560
JHXUT8 30/03/2017 Put 19.500 0.960 0.960 0.000   0 0.960
JHXVD8 30/03/2017 Call 20.000 3.220 3.220 0.000   0 3.220
JHXVE8 30/03/2017 Put 20.000 1.115 1.115 0.000   0 1.115
JHXUY8 30/03/2017 Call 20.500 2.900 2.900 0.000   0 2.900
JHXUZ8 30/03/2017 Put 20.500 1.295 1.295 0.000   0 1.295
JHXVB8 30/03/2017 Call 21.000 2.595 2.595 0.000   0 2.595
JHXVC8 30/03/2017 Put 21.000 1.490 1.490 0.000   0 1.490
JHXVO8 30/03/2017 Call 21.500 2.315 2.315 0.000   0 2.315
JHXVP8 30/03/2017 Put 21.500 1.705 1.705 0.000   0 1.705
JHXW38 30/03/2017 Call 22.000 2.050 2.050 0.000   0 2.050
JHXW48 30/03/2017 Put 22.000 1.940 1.940 0.000   0 1.940
JHXWL8 30/03/2017 Call 22.500 1.810 1.810 0.000   0 1.810
JHXWM8 30/03/2017 Put 22.500 2.195 2.195 0.000   0 2.195
JHXWZ8 30/03/2017 Call 23.000 1.585 1.585 0.000   0 1.585
JHXX18 30/03/2017 Put 23.000 2.465 2.465 0.000   0 2.465
JHXYS8 30/03/2017 Call 23.500 1.380 1.380 0.000   0 1.380
JHXYT8 30/03/2017 Put 23.500 2.760 2.760 0.000   0 2.760
JHXZ88 30/03/2017 Call 24.000 1.195 1.195 0.000   0 1.195
JHXZ98 30/03/2017 Put 24.000 3.075 3.075 0.000   0 3.075
JHXBL9 30/03/2017 Call 24.500 1.035 1.035 0.000   30 1.035
JHXBM9 30/03/2017 Put 24.500 3.405 3.405 0.000   0 3.405
JHXC49 30/03/2017 Call 25.000 0.885 0.885 0.000   0 0.885
JHXC59 30/03/2017 Put 25.000 3.755 3.755 0.000   0 3.755
JHXEJ9 30/03/2017 Call 25.500 0.765 0.765 0.000   0 0.765
JHXEK9 30/03/2017 Put 25.500 4.135 4.135 0.000   0 4.135
JHXDK9 29/06/2017 Call 0.010 21.770 21.770 0.000   0 21.770
JHXDN9 29/06/2017 Call 16.000 6.260 6.260 0.000   0 6.260
JHXDO9 29/06/2017 Put 16.000 0.215 0.215 0.000   0 0.215
JHXCV9 29/06/2017 Call 16.500 5.830 5.830 0.000   0 5.830
JHXCW9 29/06/2017 Put 16.500 0.290 0.290 0.000   0 0.290
JHXCL9 29/06/2017 Call 17.000 5.410 5.410 0.000   0 5.410
JHXCM9 29/06/2017 Put 17.000 0.375 0.375 0.000   0 0.375
JHXCT9 29/06/2017 Call 17.500 5.005 5.005 0.000   0 5.005
JHXCU9 29/06/2017 Put 17.500 0.470 0.470 0.000   0 0.470
JHXCX9 29/06/2017 Call 18.000 4.620 4.620 0.000   0 4.620
JHXCY9 29/06/2017 Put 18.000 0.590 0.590 0.000   0 0.590
JHXCH9 29/06/2017 Call 18.500 4.245 4.245 0.000   0 4.245
JHXCI9 29/06/2017 Put 18.500 0.720 0.720 0.000   0 0.720
JHXD69 29/06/2017 Call 19.000 3.895 3.895 0.000   0 3.895
JHXD79 29/06/2017 Put 19.000 0.880 0.880 0.000   0 0.880
JHXCJ9 29/06/2017 Call 19.500 3.560 3.560 0.000   0 3.560
JHXCK9 29/06/2017 Put 19.500 1.045 1.045 0.000   0 1.045
JHXD49 29/06/2017 Call 20.000 3.250 3.250 0.000   0 3.250
JHXD59 29/06/2017 Put 20.000 1.245 1.245 0.000   0 1.245
JHXCF9 29/06/2017 Call 20.500 2.950 2.950 0.000   0 2.950
JHXCG9 29/06/2017 Put 20.500 1.450 1.450 0.000   0 1.450
JHXD89 29/06/2017 Call 21.000 2.680 2.680 0.000   0 2.680
JHXD99 29/06/2017 Put 21.000 1.685 1.685 0.000   0 1.685
JHXCN9 29/06/2017 Call 21.500 2.415 2.415 0.000   0 2.415
JHXCO9 29/06/2017 Put 21.500 1.930 1.930 0.000   0 1.930
JHXCZ9 29/06/2017 Call 22.000 2.185 2.185 0.000   0 2.185
JHXD19 29/06/2017 Put 22.000 2.205 2.205 0.000   0 2.205
JHXCP9 29/06/2017 Call 22.500 1.960 1.960 0.000   0 1.960
JHXCQ9 29/06/2017 Put 22.500 2.485 2.485 0.000   0 2.485
JHXD29 29/06/2017 Call 23.000 1.765 1.765 0.000   0 1.765
JHXD39 29/06/2017 Put 23.000 2.795 2.795 0.000   0 2.795
JHXCR9 29/06/2017 Call 23.500 1.580 1.580 0.000   0 1.580
JHXCS9 29/06/2017 Put 23.500 3.110 3.110 0.000   0 3.110
JHXDP9 29/06/2017 Call 24.000 1.410 1.410 0.000   0 1.410
JHXDQ9 29/06/2017 Put 24.000 3.450 3.450 0.000   0 3.450
JHXDV9 29/06/2017 Call 24.500 1.260 1.260 0.000   0 1.260
JHXDW9 29/06/2017 Put 24.500 3.800 3.800 0.000   0 3.800
JHXDX9 29/06/2017 Call 25.000 1.115 1.115 0.000   0 1.115
JHXDY9 29/06/2017 Put 25.000 4.165 4.165 0.000   0 4.165
JHXEL9 29/06/2017 Call 25.500 0.995 0.995 0.000   0 0.995
JHXEM9 29/06/2017 Put 25.500 4.545 4.545 0.000   0 4.545

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.