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 20.530 Down -0.090 20.480 20.800 20.520 20.790 20.510 2,337,332 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXUQ8 29/09/2016 Call 0.010 20.525 20.525 0.000   0 20.525
JHXQG8 29/09/2016 Call 11.750 8.785 8.785 0.000   0 8.785
JHXQF8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
JHXQK8 29/09/2016 Call 11.760 8.775 8.775 0.000   0 8.775
JHXQJ8 29/09/2016 Put 11.760 0.000 0.000 0.000   0 0.000
JHXQH8 29/09/2016 Call 12.000 8.535 8.535 0.000   0 8.535
JHXQI8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
JHXQL8 29/09/2016 Call 12.010 8.525 8.525 0.000   0 8.525
JHXQM8 29/09/2016 Put 12.010 0.000 0.000 0.000   0 0.000
JHXPY8 29/09/2016 Call 13.250 7.285 7.285 0.000   0 7.285
JHXPZ8 29/09/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXQO8 29/09/2016 Call 13.260 7.275 7.275 0.000   160 7.275
JHXQN8 29/09/2016 Put 13.260 0.000 0.000 0.000   0 0.000
JHXPL8 29/09/2016 Call 13.500 7.035 7.035 0.000   0 7.035
JHXPM8 29/09/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXNY8 29/09/2016 Call 13.750 6.785 6.785 0.000   0 6.785
JHXNZ8 29/09/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXMF8 29/09/2016 Call 14.000 6.535 6.535 0.000   0 6.535
JHXMG8 29/09/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXKW8 29/09/2016 Call 14.250 6.285 6.285 0.000   0 6.285
JHXKX8 29/09/2016 Put 14.250 0.000 0.000 0.000   0 0.000
JHXJX8 29/09/2016 Call 14.500 6.035 6.035 0.000   0 6.035
JHXJY8 29/09/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXKK8 29/09/2016 Call 14.750 5.785 5.785 0.000   0 5.785
JHXKL8 29/09/2016 Put 14.750 0.000 0.000 0.000   0 0.000
JHXKC8 29/09/2016 Call 15.000 5.535 5.535 0.000   0 5.535
JHXKD8 29/09/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXJZ8 29/09/2016 Call 15.500 5.035 5.035 0.000   0 5.035
JHXK18 29/09/2016 Put 15.500 0.000 0.000 0.000   0 0.000
JHXKE8 29/09/2016 Call 16.000 4.535 4.535 0.000   0 4.535
JHXKF8 29/09/2016 Put 16.000 0.000 0.000 0.000   0 0.000
JHXK28 29/09/2016 Call 16.500 4.035 4.035 0.000   0 4.035
JHXK38 29/09/2016 Put 16.500 0.000 0.000 0.000   0 0.000
JHXKG8 29/09/2016 Call 17.000 3.535 3.535 0.000   0 3.535
JHXKH8 29/09/2016 Put 17.000 0.000 0.000 0.000   0 0.000
JHXKI8 29/09/2016 Call 17.500 3.035 3.035 0.000   0 3.035
JHXKJ8 29/09/2016 Put 17.500 0.000 0.000 0.000   33 0.000
JHXK88 29/09/2016 Call 18.000 2.535 2.535 0.000   0 2.535
JHXK98 29/09/2016 Put 18.000 0.000 0.000 0.000   0 0.000
JHXKA8 29/09/2016 Call 18.500 2.040 2.040 0.000   100 2.040
JHXKB8 29/09/2016 Put 18.500 0.000 0.000 0.000   0 0.000
JHXK48 29/09/2016 Call 19.000 1.545 1.545 0.000   0 1.545
JHXK58 29/09/2016 Put 19.000 0.001 0.001 0.000   20 0.001
JHXKM8 29/09/2016 Call 19.500 1.065 1.065 0.000   0 1.065
JHXKN8 29/09/2016 Put 19.500 0.015 0.015 0.000   0 0.015
JHXKQ8 29/09/2016 Call 20.000 0.635 0.635 0.000   209 0.635
JHXKR8 29/09/2016 Put 20.000 0.070 0.070 0.070 50 150 0.070
JHXKO8 29/09/2016 Call 20.500 0.295 0.295 0.000   144 0.295
JHXKP8 29/09/2016 Put 20.500 0.230 0.230 0.000   165 0.230
JHXK68 29/09/2016 Call 21.000 0.095 0.095 0.000   3,248 0.095
JHXK78 29/09/2016 Put 21.000 0.540 0.540 0.000   95 0.540
JHXIQ9 29/09/2016 Call 21.010 0.095 0.095 0.000   0 0.095
JHXIR9 29/09/2016 Put 21.010 0.550 0.550 0.000   150 0.550
JHXKS8 29/09/2016 Call 21.500 0.020 0.020 0.000   841 0.020
JHXKT8 29/09/2016 Put 21.500 0.980 0.980 0.000   224 0.980
JHXKY8 29/09/2016 Call 22.000 0.002 0.002 0.000   30 0.002
JHXKZ8 29/09/2016 Put 22.000 1.470 1.470 0.000   101 1.470
JHXWH8 29/09/2016 Call 22.500 0.000 0.000 0.000   2,293 0.000
JHXWI8 29/09/2016 Put 22.500 1.970 1.970 0.000   10 1.970
JHXWV8 29/09/2016 Call 23.000 0.000 0.000 0.000   46 0.000
JHXWW8 29/09/2016 Put 23.000 2.470 2.470 0.000   0 2.470
JHXE19 29/09/2016 Call 23.010 0.000 0.000 0.000   40 0.000
JHXDZ9 29/09/2016 Put 23.010 2.475 2.475 0.000   0 2.475
JHXYM8 29/09/2016 Call 23.500 0.000 0.000 0.000   370 0.000
JHXYN8 29/09/2016 Put 23.500 2.970 2.970 0.000   0 2.970
JHXZ28 29/09/2016 Call 24.000 0.000 0.000 0.000   50 0.000
JHXZ38 29/09/2016 Put 24.000 3.470 3.470 0.000   0 3.470
JHXZG8 29/09/2016 Call 24.500 0.000 0.000 0.000   0 0.000
JHXZH8 29/09/2016 Put 24.500 3.970 3.970 0.000   0 3.970
JHXBX9 29/09/2016 Call 25.000 0.000 0.000 0.000   0 0.000
JHXBY9 29/09/2016 Put 25.000 4.470 4.470 0.000   0 4.470
JHXE89 29/09/2016 Call 25.500 0.000 0.000 0.000   0 0.000
JHXE99 29/09/2016 Put 25.500 4.970 4.970 0.000   0 4.970
JHXER9 29/09/2016 Call 26.000 0.000 0.000 0.000   0 0.000
JHXES9 29/09/2016 Put 26.000 5.470 5.470 0.000   0 5.470
JHXG69 27/10/2016 Call 0.010 20.550 20.550 0.000   0 20.550
JHXXF8 27/10/2016 Call 15.000 5.555 5.555 0.000   0 5.555
JHXXG8 27/10/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXX28 27/10/2016 Call 15.500 5.060 5.060 0.000   0 5.060
JHXX38 27/10/2016 Put 15.500 0.000 0.000 0.000   0 0.000
JHXXP8 27/10/2016 Call 16.000 4.560 4.560 0.000   0 4.560
JHXXQ8 27/10/2016 Put 16.000 0.001 0.001 0.000   0 0.001
JHXX48 27/10/2016 Call 16.500 4.065 4.065 0.000   0 4.065
JHXX58 27/10/2016 Put 16.500 0.003 0.003 0.000   0 0.003
JHXXN8 27/10/2016 Call 17.000 3.570 3.570 0.000   2 3.570
JHXXO8 27/10/2016 Put 17.000 0.007 0.007 0.000   0 0.007
JHXX88 27/10/2016 Call 17.500 3.085 3.085 0.000   0 3.085
JHXX98 27/10/2016 Put 17.500 0.020 0.020 0.000   0 0.020
JHXXJ8 27/10/2016 Call 18.000 2.610 2.610 0.000   0 2.610
JHXXK8 27/10/2016 Put 18.000 0.035 0.035 0.000   0 0.035
JHXX68 27/10/2016 Call 18.500 2.150 2.150 0.000   0 2.150
JHXX78 27/10/2016 Put 18.500 0.075 0.075 0.000   0 0.075
JHXXL8 27/10/2016 Call 19.000 1.710 1.710 0.000   0 1.710
JHXXM8 27/10/2016 Put 19.000 0.135 0.135 0.000   0 0.135
JHXXA8 27/10/2016 Call 19.500 1.305 1.305 0.000   0 1.305
JHXXB8 27/10/2016 Put 19.500 0.230 0.230 0.000   15 0.230
JHXXT8 27/10/2016 Call 20.000 0.950 0.950 0.000   63 0.950
JHXXU8 27/10/2016 Put 20.000 0.375 0.375 0.350 30 30 0.375
JHXXH8 27/10/2016 Call 20.500 0.650 0.650 0.000   20 0.650
JHXXI8 27/10/2016 Put 20.500 0.580 0.580 0.000   0 0.580
JHXXV8 27/10/2016 Call 21.000 0.420 0.420 0.000   10 0.420
JHXXW8 27/10/2016 Put 21.000 0.850 0.850 0.000   0 0.850
JHXIS9 27/10/2016 Call 21.010 0.415 0.415 0.000   0 0.415
JHXIT9 27/10/2016 Put 21.010 0.850 0.850 0.000   0 0.850
JHXXC8 27/10/2016 Call 21.500 0.250 0.250 0.000   0 0.250
JHXXD8 27/10/2016 Put 21.500 1.185 1.185 0.000   2 1.185
JHXXR8 27/10/2016 Call 22.000 0.140 0.140 0.000   36 0.140
JHXXS8 27/10/2016 Put 22.000 1.575 1.575 0.000   50 1.575
JHXY28 27/10/2016 Call 22.500 0.075 0.075 0.000   40 0.075
JHXY38 27/10/2016 Put 22.500 2.015 2.015 0.000   0 2.015
JHXY48 27/10/2016 Call 23.000 0.035 0.035 0.000   50 0.035
JHXY58 27/10/2016 Put 23.000 2.480 2.480 0.000   0 2.480
JHXYO8 27/10/2016 Call 23.500 0.015 0.015 0.000   89 0.015
JHXYP8 27/10/2016 Put 23.500 2.970 2.970 0.000   0 2.970
JHXZ48 27/10/2016 Call 24.000 0.007 0.007 0.000   120 0.007
JHXZ58 27/10/2016 Put 24.000 3.470 3.470 0.000   0 3.470
JHXZI8 27/10/2016 Call 24.500 0.003 0.003 0.000   217 0.003
JHXZJ8 27/10/2016 Put 24.500 3.970 3.970 0.000   0 3.970
JHXBZ9 27/10/2016 Call 25.000 0.001 0.001 0.000   0 0.001
JHXC19 27/10/2016 Put 25.000 4.470 4.470 0.000   0 4.470
JHXEF9 27/10/2016 Call 25.500 0.000 0.000 0.000   0 0.000
JHXEG9 27/10/2016 Put 25.500 4.970 4.970 0.000   0 4.970
JHXET9 27/10/2016 Call 26.000 0.000 0.000 0.000   0 0.000
JHXEU9 27/10/2016 Put 26.000 5.470 5.470 0.000   0 5.470
JHXIP9 24/11/2016 Call 0.010 20.580 20.580 0.000   0 20.580
JHXDL9 24/11/2016 Call 16.000 4.620 4.620 0.000   0 4.620
JHXDM9 24/11/2016 Put 16.000 0.035 0.035 0.000   0 0.035
JHXC89 24/11/2016 Call 16.500 4.145 4.145 0.000   0 4.145
JHXC99 24/11/2016 Put 16.500 0.060 0.060 0.000   0 0.060
JHXC69 24/11/2016 Call 17.000 3.680 3.680 0.000   0 3.680
JHXC79 24/11/2016 Put 17.000 0.090 0.090 0.000   0 0.090
JHXB29 24/11/2016 Call 17.500 3.225 3.225 0.000   0 3.225
JHXB39 24/11/2016 Put 17.500 0.125 0.125 0.000   0 0.125
JHXZO8 24/11/2016 Call 18.000 2.785 2.785 0.000   0 2.785
JHXZP8 24/11/2016 Put 18.000 0.175 0.175 0.000   0 0.175
JHXBH9 24/11/2016 Call 18.500 2.365 2.365 0.000   0 2.365
JHXBI9 24/11/2016 Put 18.500 0.245 0.245 0.000   63 0.245
JHXZW8 24/11/2016 Call 19.000 1.970 1.970 0.000   0 1.970
JHXZX8 24/11/2016 Put 19.000 0.345 0.345 0.000   20 0.345
JHXBF9 24/11/2016 Call 19.500 1.600 1.600 0.000   0 1.600
JHXBG9 24/11/2016 Put 19.500 0.480 0.480 0.450 50 90 0.480
JHXZY8 24/11/2016 Call 20.000 1.270 1.270 0.000   0 1.270
JHXB19 24/11/2016 Put 20.000 0.655 0.655 0.590 26 26 0.655
JHXB89 24/11/2016 Call 20.500 0.985 0.985 0.000   0 0.985
JHXB99 24/11/2016 Put 20.500 0.875 0.875 0.000   0 0.875
JHXZU8 24/11/2016 Call 21.000 0.740 0.740 0.000   0 0.740
JHXZV8 24/11/2016 Put 21.000 1.140 1.140 0.000   20 1.140
JHXBJ9 24/11/2016 Call 21.500 0.545 0.545 0.000   72 0.545
JHXBK9 24/11/2016 Put 21.500 1.450 1.450 0.000   0 1.450
JHXZS8 24/11/2016 Call 22.000 0.390 0.390 0.000   0 0.390
JHXZT8 24/11/2016 Put 22.000 1.800 1.800 0.000   0 1.800
JHXZK8 24/11/2016 Call 22.500 0.275 0.275 0.000   33 0.275
JHXZL8 24/11/2016 Put 22.500 2.180 2.180 0.000   0 2.180
JHXB49 24/11/2016 Call 23.000 0.185 0.185 0.000   53 0.185
JHXB59 24/11/2016 Put 23.000 2.595 2.595 0.000   0 2.595
JHXZM8 24/11/2016 Call 23.500 0.125 0.125 0.000   0 0.125
JHXZN8 24/11/2016 Put 23.500 3.040 3.040 0.000   0 3.040
JHXB69 24/11/2016 Call 24.000 0.080 0.080 0.000   0 0.080
JHXB79 24/11/2016 Put 24.000 3.500 3.500 0.000   0 3.500
JHXZQ8 24/11/2016 Call 24.500 0.050 0.050 0.000   0 0.050
JHXZR8 24/11/2016 Put 24.500 3.980 3.980 0.000   0 3.980
JHXC29 24/11/2016 Call 25.000 0.030 0.030 0.000   250 0.030
JHXC39 24/11/2016 Put 25.000 4.470 4.470 0.000   0 4.470
JHXEH9 24/11/2016 Call 25.500 0.020 0.020 0.000   57 0.020
JHXEI9 24/11/2016 Put 25.500 4.970 4.970 0.000   0 4.970
JHXEV9 24/11/2016 Call 26.000 0.010 0.010 0.000   0 0.010
JHXEW9 24/11/2016 Put 26.000 5.470 5.470 0.000   0 5.470
JHXUR8 22/12/2016 Call 0.010 20.485 20.485 0.000   0 20.485
JHXS58 22/12/2016 Call 13.020 7.575 7.575 0.000   0 7.575
JHXS68 22/12/2016 Put 13.020 0.004 0.004 0.000   0 0.004
JHXS38 22/12/2016 Call 13.250 7.350 7.350 0.000   0 7.350
JHXS48 22/12/2016 Put 13.250 0.006 0.006 0.000   0 0.006
JHXR38 22/12/2016 Call 13.500 7.100 7.100 0.000   0 7.100
JHXR48 22/12/2016 Put 13.500 0.008 0.008 0.000   0 0.008
JHXKM9 22/12/2016 Call 13.730 6.875 6.875 0.000   0 6.875
JHXKN9 22/12/2016 Put 13.730 0.010 0.010 0.000   0 0.010
JHXRQ8 22/12/2016 Call 13.970 6.645 6.645 0.000   0 6.645
JHXRR8 22/12/2016 Put 13.970 0.015 0.015 0.000   0 0.015
JHXQU8 22/12/2016 Call 14.210 6.410 6.410 0.000   0 6.410
JHXQV8 22/12/2016 Put 14.210 0.020 0.020 0.000   0 0.020
JHXR58 22/12/2016 Call 14.680 5.950 5.950 0.000   0 5.950
JHXR68 22/12/2016 Put 14.680 0.030 0.030 0.000   0 0.030
JHXQW8 22/12/2016 Call 15.150 5.500 5.500 0.000   0 5.500
JHXQX8 22/12/2016 Put 15.150 0.045 0.045 0.000   0 0.045
JHXRO8 22/12/2016 Call 15.620 5.050 5.050 0.000   0 5.050
JHXRP8 22/12/2016 Put 15.620 0.065 0.065 0.000   0 0.065
JHXR18 22/12/2016 Call 16.100 4.600 4.600 0.000   0 4.600
JHXR28 22/12/2016 Put 16.100 0.090 0.090 0.000   0 0.090
JHXRM8 22/12/2016 Call 16.580 4.155 4.155 0.000   0 4.155
JHXRN8 22/12/2016 Put 16.580 0.125 0.125 0.000   0 0.125
JHXR78 22/12/2016 Call 17.050 3.735 3.735 0.000   0 3.735
JHXR88 22/12/2016 Put 17.050 0.165 0.165 0.000   0 0.165
JHXRI8 22/12/2016 Call 17.520 3.325 3.325 0.000   0 3.325
JHXRJ8 22/12/2016 Put 17.520 0.215 0.215 0.000   36 0.215
JHXI98 22/12/2016 Call 17.690 3.180 3.180 0.000   2,015 3.180
JHXIF8 22/12/2016 Put 17.690 0.240 0.240 0.000   4 0.240
JHXRG8 22/12/2016 Call 17.990 2.930 2.930 0.000   0 2.930
JHXRH8 22/12/2016 Put 17.990 0.285 0.285 0.000   60 0.285
JHXIH8 22/12/2016 Call 18.180 2.775 2.775 0.000   0 2.775
JHXIG8 22/12/2016 Put 18.180 0.315 0.315 0.000   0 0.315
JHXRK8 22/12/2016 Call 18.460 2.550 2.550 0.000   0 2.550
JHXRL8 22/12/2016 Put 18.460 0.375 0.375 0.000   20 0.375
JHXJO8 22/12/2016 Call 18.670 2.385 2.385 0.000   0 2.385
JHXJN8 22/12/2016 Put 18.670 0.420 0.420 0.000   0 0.420
JHXQY8 22/12/2016 Call 18.930 2.190 2.190 0.000   0 2.190
JHXQZ8 22/12/2016 Put 18.930 0.490 0.490 0.000   21 0.490
JHXJP8 22/12/2016 Call 19.160 2.020 2.020 0.000   0 2.020
JHXJQ8 22/12/2016 Put 19.160 0.560 0.560 0.000   10 0.560
JHXR98 22/12/2016 Call 19.410 1.840 1.840 0.000   0 1.840
JHXRF8 22/12/2016 Put 19.410 0.645 0.645 0.000   0 0.645
JHXJS8 22/12/2016 Call 19.650 1.680 1.680 0.000   0 1.680
JHXJR8 22/12/2016 Put 19.650 0.735 0.735 0.000   38 0.735
JHXRS8 22/12/2016 Call 19.890 1.530 1.530 0.000   0 1.530
JHXRT8 22/12/2016 Put 19.890 0.830 0.830 0.000   9 0.830
JHXJT8 22/12/2016 Call 20.140 1.380 1.380 0.000   1,765 1.380
JHXJU8 22/12/2016 Put 20.140 0.945 0.945 0.000   0 0.945
JHXRW8 22/12/2016 Call 20.360 1.255 1.255 0.000   0 1.255
JHXRX8 22/12/2016 Put 20.360 1.050 1.050 0.000   22 1.050
JHXJW8 22/12/2016 Call 20.630 1.115 1.115 0.000   2,015 1.115
JHXJV8 22/12/2016 Put 20.630 1.190 1.190 0.000   25 1.190
JHXTA8 22/12/2016 Call 20.830 1.020 1.020 0.000   0 1.020
JHXTB8 22/12/2016 Put 20.830 1.295 1.295 0.000   9 1.295
JHXUD8 22/12/2016 Call 21.300 0.815 0.815 0.000   0 0.815
JHXUE8 22/12/2016 Put 21.300 1.570 1.570 0.000   23 1.570
JHXUL8 22/12/2016 Call 21.780 0.635 0.635 0.000   42 0.635
JHXUM8 22/12/2016 Put 21.780 1.880 1.880 0.000   110 1.880
JHXWJ8 22/12/2016 Call 22.250 0.490 0.490 0.000   133 0.490
JHXWK8 22/12/2016 Put 22.250 2.205 2.205 0.000   0 2.205
JHXWX8 22/12/2016 Call 22.730 0.370 0.370 0.000   100 0.370
JHXWY8 22/12/2016 Put 22.730 2.565 2.565 0.000   0 2.565
JHXYC8 22/12/2016 Call 23.200 0.275 0.275 0.000   176 0.275
JHXYD8 22/12/2016 Put 23.200 2.935 2.935 0.000   0 2.935
JHXYQ8 22/12/2016 Call 23.680 0.205 0.205 0.000   0 0.205
JHXYR8 22/12/2016 Put 23.680 3.340 3.340 0.000   0 3.340
JHXZ68 22/12/2016 Call 24.150 0.145 0.145 0.000   0 0.145
JHXZ78 22/12/2016 Put 24.150 3.755 3.755 0.000   0 3.755
JHXBP9 22/12/2016 Call 24.610 0.105 0.105 0.000   0 0.105
JHXBQ9 22/12/2016 Put 24.610 4.170 4.170 0.000   0 4.170
JHXE29 22/12/2016 Call 25.080 0.075 0.075 0.000   0 0.075
JHXE39 22/12/2016 Put 25.080 4.605 4.605 0.000   0 4.605
JHXEX9 22/12/2016 Call 25.570 0.050 0.050 0.000   0 0.050
JHXEY9 22/12/2016 Put 25.570 5.070 5.070 0.000   0 5.070
JHXF49 22/12/2016 Call 26.040 0.035 0.035 0.000   0 0.035
JHXF59 22/12/2016 Put 26.040 5.525 5.525 0.000   0 5.525
JHXJ79 24/01/2017 Call 17.000 3.825 3.825 0.000   0 3.825
JHXJ89 24/01/2017 Put 17.000 0.250 0.250 0.000   0 0.250
JHXG99 24/01/2017 Call 17.500 3.405 3.405 0.000   0 3.405
JHXGK9 24/01/2017 Put 17.500 0.330 0.330 0.000   0 0.330
JHXG79 24/01/2017 Call 18.000 3.000 3.000 0.000   0 3.000
JHXG89 24/01/2017 Put 18.000 0.430 0.430 0.000   0 0.430
JHXFT9 24/01/2017 Call 18.500 2.620 2.620 0.000   0 2.620
JHXFU9 24/01/2017 Put 18.500 0.550 0.550 0.000   0 0.550
JHXFF9 24/01/2017 Call 19.000 2.260 2.260 0.000   0 2.260
JHXFG9 24/01/2017 Put 19.000 0.695 0.695 0.000   0 0.695
JHXFN9 24/01/2017 Call 19.500 1.935 1.935 0.000   0 1.935
JHXFO9 24/01/2017 Put 19.500 0.870 0.870 0.000   0 0.870
JHXG49 24/01/2017 Call 20.000 1.630 1.630 0.000   0 1.630
JHXG59 24/01/2017 Put 20.000 1.070 1.070 0.000   0 1.070
JHXFP9 24/01/2017 Call 20.500 1.355 1.355 0.000   0 1.355
JHXFQ9 24/01/2017 Put 20.500 1.295 1.295 0.000   0 1.295
JHXG29 24/01/2017 Call 21.000 1.115 1.115 0.000   0 1.115
JHXG39 24/01/2017 Put 21.000 1.550 1.550 0.000   0 1.550
JHXFJ9 24/01/2017 Call 21.500 0.905 0.905 0.000   0 0.905
JHXFK9 24/01/2017 Put 21.500 1.840 1.840 0.000   0 1.840
JHXFX9 24/01/2017 Call 22.000 0.720 0.720 0.000   0 0.720
JHXFY9 24/01/2017 Put 22.000 2.160 2.160 0.000   0 2.160
JHXFL9 24/01/2017 Call 22.500 0.560 0.560 0.000   0 0.560
JHXFM9 24/01/2017 Put 22.500 2.505 2.505 0.000   0 2.505
JHXFZ9 24/01/2017 Call 23.000 0.430 0.430 0.000   0 0.430
JHXG19 24/01/2017 Put 23.000 2.875 2.875 0.000   0 2.875
JHXF69 24/01/2017 Call 23.500 0.330 0.330 0.000   0 0.330
JHXF79 24/01/2017 Put 23.500 3.270 3.270 0.000   0 3.270
JHXFV9 24/01/2017 Call 24.000 0.245 0.245 0.000   0 0.245
JHXFW9 24/01/2017 Put 24.000 3.690 3.690 0.000   0 3.690
JHXF89 24/01/2017 Call 24.500 0.180 0.180 0.000   0 0.180
JHXF99 24/01/2017 Put 24.500 4.130 4.130 0.000   0 4.130
JHXFR9 24/01/2017 Call 25.000 0.130 0.130 0.000   0 0.130
JHXFS9 24/01/2017 Put 25.000 4.585 4.585 0.000   0 4.585
JHXJB9 24/01/2017 Call 25.010            
JHXJC9 24/01/2017 Put 25.010            
JHXFH9 24/01/2017 Call 25.500 0.100 0.100 0.000   0 0.100
JHXFI9 24/01/2017 Put 25.500 5.065 5.065 0.000   0 5.065
JHXGN9 24/01/2017 Call 26.000 0.080 0.080 0.000   0 0.080
JHXGO9 24/01/2017 Put 26.000 5.545 5.545 0.000   0 5.545
JHXJ99 23/02/2017 Call 17.000 3.925 3.925 0.000   0 3.925
JHXJA9 23/02/2017 Put 17.000 0.350 0.350 0.000   0 0.350
JHXIY9 23/02/2017 Call 17.500 3.520 3.520 0.000   0 3.520
JHXIZ9 23/02/2017 Put 17.500 0.440 0.440 0.000   0 0.440
JHXIW9 23/02/2017 Call 18.000 3.130 3.130 0.000   0 3.130
JHXIX9 23/02/2017 Put 18.000 0.550 0.550 0.000   0 0.550
JHXIU9 23/02/2017 Call 18.500 2.760 2.760 0.000   0 2.760
JHXIV9 23/02/2017 Put 18.500 0.685 0.685 0.000   0 0.685
JHXIF9 23/02/2017 Call 19.000 2.405 2.405 0.000   0 2.405
JHXIG9 23/02/2017 Put 19.000 0.835 0.835 0.000   0 0.835
JHXGX9 23/02/2017 Call 19.500 2.085 2.085 0.000   0 2.085
JHXGY9 23/02/2017 Put 19.500 1.015 1.015 0.000   0 1.015
JHXI69 23/02/2017 Call 20.000 1.795 1.795 0.000   0 1.795
JHXI79 23/02/2017 Put 20.000 1.220 1.220 0.000   0 1.220
JHXI49 23/02/2017 Call 20.500 1.530 1.530 0.000   0 1.530
JHXI59 23/02/2017 Put 20.500 1.450 1.450 0.000   0 1.450
JHXI89 23/02/2017 Call 21.000 1.295 1.295 0.000   0 1.295
JHXI99 23/02/2017 Put 21.000 1.710 1.710 0.000   0 1.710
JHXI29 23/02/2017 Call 21.500 1.085 1.085 0.000   0 1.085
JHXI39 23/02/2017 Put 21.500 2.000 2.000 0.000   0 2.000
JHXIH9 23/02/2017 Call 22.000 0.895 0.895 0.000   0 0.895
JHXII9 23/02/2017 Put 22.000 2.305 2.305 0.000   0 2.305
JHXGR9 23/02/2017 Call 22.500 0.730 0.730 0.000   0 0.730
JHXGS9 23/02/2017 Put 22.500 2.640 2.640 0.000   0 2.640
JHXIL9 23/02/2017 Call 23.000 0.590 0.590 0.000   0 0.590
JHXIM9 23/02/2017 Put 23.000 3.005 3.005 0.000   0 3.005
JHXGP9 23/02/2017 Call 23.500 0.465 0.465 0.000   0 0.465
JHXGQ9 23/02/2017 Put 23.500 3.385 3.385 0.000   0 3.385
JHXIN9 23/02/2017 Call 24.000 0.365 0.365 0.000   0 0.365
JHXIO9 23/02/2017 Put 24.000 3.785 3.785 0.000   0 3.785
JHXGT9 23/02/2017 Call 24.500 0.285 0.285 0.000   0 0.285
JHXGU9 23/02/2017 Put 24.500 4.210 4.210 0.000   0 4.210
JHXIJ9 23/02/2017 Call 25.000 0.220 0.220 0.000   0 0.220
JHXIK9 23/02/2017 Put 25.000 4.650 4.650 0.000   0 4.650
JHXGV9 23/02/2017 Call 25.500 0.170 0.170 0.000   0 0.170
JHXGW9 23/02/2017 Put 25.500 5.115 5.115 0.000   0 5.115
JHXGZ9 23/02/2017 Call 26.000 0.130 0.130 0.000   0 0.130
JHXI19 23/02/2017 Put 26.000 5.610 5.610 0.000   0 5.610
JHXVN8 30/03/2017 Call 0.010 20.605 20.605 0.000   0 20.605
JHXJ69 30/03/2017 Call 13.250 7.385 7.385 0.000   0 7.385
JHXJ59 30/03/2017 Put 13.250 0.050 0.050 0.000   0 0.050
JHXJ19 30/03/2017 Call 13.260 7.345 7.345 0.000   0 7.345
JHXJ29 30/03/2017 Put 13.260 0.050 0.050 0.000   0 0.050
JHXJ49 30/03/2017 Call 13.510 7.110 7.110 0.000   0 7.110
JHXJ39 30/03/2017 Put 13.510 0.065 0.065 0.000   0 0.065
JHXV78 30/03/2017 Call 14.500 6.215 6.215 0.000   0 6.215
JHXV88 30/03/2017 Put 14.500 0.130 0.130 0.000   0 0.130
JHXUU8 30/03/2017 Call 14.750 5.990 5.990 0.000   0 5.990
JHXUV8 30/03/2017 Put 14.750 0.150 0.150 0.000   0 0.150
JHXVL8 30/03/2017 Call 15.000 5.760 5.760 0.000   0 5.760
JHXVM8 30/03/2017 Put 15.000 0.175 0.175 0.000   0 0.175
JHXV98 30/03/2017 Call 15.500 5.315 5.315 0.000   0 5.315
JHXVA8 30/03/2017 Put 15.500 0.225 0.225 0.000   0 0.225
JHXVH8 30/03/2017 Call 16.000 4.880 4.880 0.000   0 4.880
JHXVI8 30/03/2017 Put 16.000 0.285 0.285 0.000   0 0.285
JHXV58 30/03/2017 Call 16.500 4.460 4.460 0.000   0 4.460
JHXV68 30/03/2017 Put 16.500 0.360 0.360 0.000   0 0.360
JHXVJ8 30/03/2017 Call 17.000 4.045 4.045 0.000   0 4.045
JHXVK8 30/03/2017 Put 17.000 0.450 0.450 0.000   0 0.450
JHXV18 30/03/2017 Call 17.500 3.660 3.660 0.000   0 3.660
JHXV28 30/03/2017 Put 17.500 0.560 0.560 0.000   0 0.560
JHXV38 30/03/2017 Call 18.000 3.285 3.285 0.000   0 3.285
JHXV48 30/03/2017 Put 18.000 0.680 0.680 0.000   0 0.680
JHXUW8 30/03/2017 Call 18.500 2.935 2.935 0.000   0 2.935
JHXUX8 30/03/2017 Put 18.500 0.825 0.825 0.000   0 0.825
JHXVF8 30/03/2017 Call 19.000 2.600 2.600 0.000   0 2.600
JHXVG8 30/03/2017 Put 19.000 0.990 0.990 0.000   0 0.990
JHXUS8 30/03/2017 Call 19.500 2.280 2.280 0.000   4 2.280
JHXUT8 30/03/2017 Put 19.500 1.175 1.175 0.000   0 1.175
JHXVD8 30/03/2017 Call 20.000 1.995 1.995 0.000   3 1.995
JHXVE8 30/03/2017 Put 20.000 1.390 1.390 0.000   0 1.390
JHXUY8 30/03/2017 Call 20.500 1.720 1.720 1.675 39 92 1.720
JHXUZ8 30/03/2017 Put 20.500 1.615 1.615 0.000   0 1.615
JHXVB8 30/03/2017 Call 21.000 1.480 1.480 0.000   82 1.480
JHXVC8 30/03/2017 Put 21.000 1.875 1.875 0.000   0 1.875
JHXVO8 30/03/2017 Call 21.500 1.260 1.260 1.215 16 1,566 1.260
JHXVP8 30/03/2017 Put 21.500 2.155 2.155 0.000   0 2.155
JHXW38 30/03/2017 Call 22.000 1.065 1.065 0.000   500 1.065
JHXW48 30/03/2017 Put 22.000 2.450 2.450 0.000   500 2.450
JHXWL8 30/03/2017 Call 22.500 0.900 0.900 0.000   0 0.900
JHXWM8 30/03/2017 Put 22.500 2.780 2.780 0.000   0 2.780
JHXWZ8 30/03/2017 Call 23.000 0.745 0.745 0.000   0 0.745
JHXX18 30/03/2017 Put 23.000 3.125 3.125 0.000   0 3.125
JHXYS8 30/03/2017 Call 23.500 0.615 0.615 0.000   0 0.615
JHXYT8 30/03/2017 Put 23.500 3.495 3.495 0.000   0 3.495
JHXZ88 30/03/2017 Call 24.000 0.500 0.500 0.000   0 0.500
JHXZ98 30/03/2017 Put 24.000 3.885 3.885 0.000   0 3.885
JHXBL9 30/03/2017 Call 24.500 0.400 0.400 0.000   30 0.400
JHXBM9 30/03/2017 Put 24.500 4.290 4.290 0.000   0 4.290
JHXC49 30/03/2017 Call 25.000 0.325 0.325 0.000   0 0.325
JHXC59 30/03/2017 Put 25.000 4.725 4.725 0.000   0 4.725
JHXEJ9 30/03/2017 Call 25.500 0.255 0.255 0.000   0 0.255
JHXEK9 30/03/2017 Put 25.500 5.175 5.175 0.000   0 5.175
JHXEZ9 30/03/2017 Call 26.000 0.205 0.205 0.000   0 0.205
JHXF19 30/03/2017 Put 26.000 5.655 5.655 0.000   0 5.655
JHXDK9 29/06/2017 Call 0.010 20.255 20.255 0.000   0 20.255
JHXDN9 29/06/2017 Call 16.000 5.095 5.095 0.000   0 5.095
JHXDO9 29/06/2017 Put 16.000 0.565 0.565 0.000   0 0.565
JHXCV9 29/06/2017 Call 16.500 4.695 4.695 0.000   0 4.695
JHXCW9 29/06/2017 Put 16.500 0.670 0.670 0.000   0 0.670
JHXCL9 29/06/2017 Call 17.000 4.310 4.310 0.000   0 4.310
JHXCM9 29/06/2017 Put 17.000 0.790 0.790 0.000   0 0.790
JHXCT9 29/06/2017 Call 17.500 3.940 3.940 0.000   0 3.940
JHXCU9 29/06/2017 Put 17.500 0.930 0.930 0.000   0 0.930
JHXCX9 29/06/2017 Call 18.000 3.585 3.585 0.000   0 3.585
JHXCY9 29/06/2017 Put 18.000 1.080 1.080 0.000   0 1.080
JHXCH9 29/06/2017 Call 18.500 3.250 3.250 0.000   0 3.250
JHXCI9 29/06/2017 Put 18.500 1.255 1.255 0.000   0 1.255
JHXD69 29/06/2017 Call 19.000 2.925 2.925 0.000   0 2.925
JHXD79 29/06/2017 Put 19.000 1.440 1.440 0.000   0 1.440
JHXCJ9 29/06/2017 Call 19.500 2.625 2.625 0.000   0 2.625
JHXCK9 29/06/2017 Put 19.500 1.655 1.655 0.000   0 1.655
JHXD49 29/06/2017 Call 20.000 2.340 2.340 0.000   0 2.340
JHXD59 29/06/2017 Put 20.000 1.870 1.870 0.000   0 1.870
JHXCF9 29/06/2017 Call 20.500 2.080 2.080 0.000   0 2.080
JHXCG9 29/06/2017 Put 20.500 2.125 2.125 0.000   0 2.125
JHXD89 29/06/2017 Call 21.000 1.835 1.835 0.000   0 1.835
JHXD99 29/06/2017 Put 21.000 2.380 2.380 0.000   0 2.380
JHXCN9 29/06/2017 Call 21.500 1.615 1.615 0.000   0 1.615
JHXCO9 29/06/2017 Put 21.500 2.670 2.670 0.000   0 2.670
JHXCZ9 29/06/2017 Call 22.000 1.405 1.405 0.000   0 1.405
JHXD19 29/06/2017 Put 22.000 2.960 2.960 0.000   0 2.960
JHXCP9 29/06/2017 Call 22.500 1.225 1.225 0.000   0 1.225
JHXCQ9 29/06/2017 Put 22.500 3.285 3.285 0.000   0 3.285
JHXD29 29/06/2017 Call 23.000 1.055 1.055 0.000   0 1.055
JHXD39 29/06/2017 Put 23.000 3.615 3.615 0.000   0 3.615
JHXCR9 29/06/2017 Call 23.500 0.905 0.905 0.000   0 0.905
JHXCS9 29/06/2017 Put 23.500 3.975 3.975 0.000   0 3.975
JHXDP9 29/06/2017 Call 24.000 0.775 0.775 0.000   0 0.775
JHXDQ9 29/06/2017 Put 24.000 4.340 4.340 0.000   0 4.340
JHXDV9 29/06/2017 Call 24.500 0.655 0.655 0.000   0 0.655
JHXDW9 29/06/2017 Put 24.500 4.730 4.730 0.000   0 4.730
JHXDX9 29/06/2017 Call 25.000 0.555 0.555 0.000   0 0.555
JHXDY9 29/06/2017 Put 25.000 5.125 5.125 0.000   0 5.125
JHXEL9 29/06/2017 Call 25.500 0.470 0.470 0.000   0 0.470
JHXEM9 29/06/2017 Put 25.500 5.540 5.540 0.000   0 5.540
JHXF29 29/06/2017 Call 26.000 0.400 0.400 0.000   0 0.400
JHXF39 29/06/2017 Put 26.000 5.965 5.965 0.000   0 5.965

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.