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 20.230 Up 0.130 19.750 20.550 20.390 20.520 20.120 1,157,105 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXVN8 30/03/2017 Call 0.010 20.225 20.225 0.000   0 20.225
JHXJ69 30/03/2017 Call 13.250 6.985 6.985 0.000   0 6.985
JHXJ59 30/03/2017 Put 13.250 0.000 0.000 0.000   0 0.000
JHXJ19 30/03/2017 Call 13.260 6.975 6.975 0.000   0 6.975
JHXJ29 30/03/2017 Put 13.260 0.000 0.000 0.000   0 0.000
JHXJ49 30/03/2017 Call 13.510 6.725 6.725 0.000   100 6.725
JHXJ39 30/03/2017 Put 13.510 0.000 0.000 0.000   0 0.000
JHXV78 30/03/2017 Call 14.500 5.735 5.735 0.000   0 5.735
JHXV88 30/03/2017 Put 14.500 0.000 0.000 0.000   0 0.000
JHXUU8 30/03/2017 Call 14.750 5.490 5.490 0.000   0 5.490
JHXUV8 30/03/2017 Put 14.750 0.000 0.000 0.000   0 0.000
JHXVL8 30/03/2017 Call 15.000 5.240 5.240 0.000   0 5.240
JHXVM8 30/03/2017 Put 15.000 0.000 0.000 0.000   0 0.000
JHXV98 30/03/2017 Call 15.500 4.740 4.740 0.000   0 4.740
JHXVA8 30/03/2017 Put 15.500 0.000 0.000 0.000   0 0.000
JHXVH8 30/03/2017 Call 16.000 4.240 4.240 0.000   0 4.240
JHXVI8 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.000
JHXV58 30/03/2017 Call 16.500 3.740 3.740 0.000   0 3.740
JHXV68 30/03/2017 Put 16.500 0.000 0.000 0.000   20 0.000
JHXVJ8 30/03/2017 Call 17.000 3.245 3.245 0.000   0 3.245
JHXVK8 30/03/2017 Put 17.000 0.000 0.000 0.000   200 0.000
JHXV18 30/03/2017 Call 17.500 2.745 2.745 0.000   0 2.745
JHXV28 30/03/2017 Put 17.500 0.000 0.000 0.000   72 0.000
JHXV38 30/03/2017 Call 18.000 2.250 2.250 0.000   65 2.250
JHXV48 30/03/2017 Put 18.000 0.000 0.000 0.000   629 0.000
JHXUW8 30/03/2017 Call 18.500 1.760 1.760 0.000   100 1.760
JHXUX8 30/03/2017 Put 18.500 0.002 0.002 0.000   915 0.002
JHXVF8 30/03/2017 Call 19.000 1.285 1.285 0.000   215 1.285
JHXVG8 30/03/2017 Put 19.000 0.015 0.015 0.000   272 0.015
JHXUS8 30/03/2017 Call 19.500 0.845 0.845 0.000   781 0.845
JHXUT8 30/03/2017 Put 19.500 0.060 0.060 0.000   121 0.060
JHXVD8 30/03/2017 Call 20.000 0.475 0.475 0.000   615 0.475
JHXVE8 30/03/2017 Put 20.000 0.190 0.190 0.000   458 0.190
JHXUY8 30/03/2017 Call 20.500 0.210 0.210 0.000   403 0.210
JHXUZ8 30/03/2017 Put 20.500 0.440 0.440 0.000   0 0.440
JHXVB8 30/03/2017 Call 21.000 0.070 0.070 0.000   220 0.070
JHXVC8 30/03/2017 Put 21.000 0.820 0.820 0.000   0 0.820
JHXVO8 30/03/2017 Call 21.500 0.015 0.015 0.000   3,261 0.015
JHXVP8 30/03/2017 Put 21.500 1.275 1.275 0.000   112 1.275
JHXW38 30/03/2017 Call 22.000 0.003 0.003 0.000   1,518 0.003
JHXW48 30/03/2017 Put 22.000 1.770 1.770 0.000   0 1.770
JHXWL8 30/03/2017 Call 22.500 0.000 0.000 0.000   94 0.000
JHXWM8 30/03/2017 Put 22.500 2.270 2.270 0.000   0 2.270
JHXWZ8 30/03/2017 Call 23.000 0.000 0.000 0.000   0 0.000
JHXX18 30/03/2017 Put 23.000 2.770 2.770 0.000   0 2.770
JHXYS8 30/03/2017 Call 23.500 0.000 0.000 0.000   0 0.000
JHXYT8 30/03/2017 Put 23.500 3.270 3.270 0.000   0 3.270
JHXZ88 30/03/2017 Call 24.000 0.000 0.000 0.000   139 0.000
JHXZ98 30/03/2017 Put 24.000 3.770 3.770 0.000   0 3.770
JHXR79 30/03/2017 Call 24.010 0.000 0.000 0.000   0 0.000
JHXR89 30/03/2017 Put 24.010 3.775 3.775 0.000   0 3.775
JHXBL9 30/03/2017 Call 24.500 0.000 0.000 0.000   100 0.000
JHXBM9 30/03/2017 Put 24.500 4.270 4.270 0.000   0 4.270
JHXC49 30/03/2017 Call 25.000 0.000 0.000 0.000   0 0.000
JHXC59 30/03/2017 Put 25.000 4.770 4.770 0.000   0 4.770
JHXEJ9 30/03/2017 Call 25.500 0.000 0.000 0.000   0 0.000
JHXEK9 30/03/2017 Put 25.500 5.270 5.270 0.000   0 5.270
JHXEZ9 30/03/2017 Call 26.000 0.000 0.000 0.000   0 0.000
JHXF19 30/03/2017 Put 26.000 5.775 5.775 0.000   0 5.775
JHXSF9 27/04/2017 Call 0.010 20.250 20.250 0.000   0 20.250
JHXMH9 27/04/2017 Call 14.750 5.515 5.515 0.000   0 5.515
JHXMI9 27/04/2017 Put 14.750 0.000 0.000 0.000   0 0.000
JHXM59 27/04/2017 Call 15.000 5.265 5.265 0.000   0 5.265
JHXM69 27/04/2017 Put 15.000 0.000 0.000 0.000   0 0.000
JHXLR9 27/04/2017 Call 15.500 4.770 4.770 0.000   0 4.770
JHXLS9 27/04/2017 Put 15.500 0.001 0.001 0.000   0 0.001
JHXLH9 27/04/2017 Call 16.000 4.280 4.280 0.000   0 4.280
JHXLI9 27/04/2017 Put 16.000 0.004 0.004 0.000   0 0.004
JHXKF9 27/04/2017 Call 16.500 3.790 3.790 0.000   0 3.790
JHXKG9 27/04/2017 Put 16.500 0.010 0.010 0.000   10 0.010
JHXKH9 27/04/2017 Call 17.000 3.305 3.305 0.000   0 3.305
JHXKI9 27/04/2017 Put 17.000 0.020 0.020 0.000   0 0.020
JHXKJ9 27/04/2017 Call 17.500 2.830 2.830 0.000   0 2.830
JHXKK9 27/04/2017 Put 17.500 0.045 0.045 0.000   54 0.045
JHXKL9 27/04/2017 Call 18.000 2.365 2.365 0.000   100 2.365
JHXKO9 27/04/2017 Put 18.000 0.085 0.085 0.000   170 0.085
JHXKP9 27/04/2017 Call 18.500 1.925 1.925 0.000   134 1.925
JHXKQ9 27/04/2017 Put 18.500 0.140 0.140 0.000   384 0.140
JHXUP9 27/04/2017 Call 18.510 1.915 1.915 0.000   0 1.915
JHXUQ9 27/04/2017 Put 18.510 0.145 0.145 0.000   400 0.145
JHXKR9 27/04/2017 Call 19.000 1.515 1.515 0.000   181 1.515
JHXKS9 27/04/2017 Put 19.000 0.235 0.235 0.000   175 0.235
JHXKT9 27/04/2017 Call 19.500 1.140 1.140 0.000   0 1.140
JHXKU9 27/04/2017 Put 19.500 0.365 0.365 0.000   83 0.365
JHXKV9 27/04/2017 Call 20.000 0.820 0.820 0.000   675 0.820
JHXKW9 27/04/2017 Put 20.000 0.545 0.545 0.000   100 0.545
JHXKX9 27/04/2017 Call 20.500 0.560 0.560 0.000   110 0.560
JHXKY9 27/04/2017 Put 20.500 0.785 0.785 0.000   200 0.785
JHXKZ9 27/04/2017 Call 21.000 0.360 0.360 0.000   138 0.360
JHXL19 27/04/2017 Put 21.000 1.090 1.090 0.000   0 1.090
JHXL29 27/04/2017 Call 21.500 0.220 0.220 0.000   1,784 0.220
JHXL39 27/04/2017 Put 21.500 1.450 1.450 0.000   0 1.450
JHXUT9 27/04/2017 Call 21.510 0.215 0.215 0.000   0 0.215
JHXUU9 27/04/2017 Put 21.510 1.450 1.450 0.000   0 1.450
JHXL49 27/04/2017 Call 22.000 0.125 0.125 0.000   275 0.125
JHXL59 27/04/2017 Put 22.000 1.860 1.860 0.000   0 1.860
JHXL69 27/04/2017 Call 22.500 0.070 0.070 0.000   62 0.070
JHXL79 27/04/2017 Put 22.500 2.310 2.310 0.000   0 2.310
JHXL89 27/04/2017 Call 23.000 0.035 0.035 0.000   200 0.035
JHXL99 27/04/2017 Put 23.000 2.785 2.785 0.000   0 2.785
JHXLA9 27/04/2017 Call 23.500 0.020 0.020 0.000   0 0.020
JHXLB9 27/04/2017 Put 23.500 3.270 3.270 0.000   0 3.270
JHXNT9 27/04/2017 Call 24.000 0.009 0.009 0.000   0 0.009
JHXNU9 27/04/2017 Put 24.000 3.770 3.770 0.000   0 3.770
JHXNX9 27/04/2017 Call 24.500 0.004 0.004 0.000   0 0.004
JHXNY9 27/04/2017 Put 24.500 4.270 4.270 0.000   0 4.270
JHXP49 27/04/2017 Call 25.000 0.002 0.002 0.000   0 0.002
JHXP59 27/04/2017 Put 25.000 4.770 4.770 0.000   0 4.770
JHXQ39 27/04/2017 Call 25.500 0.001 0.001 0.000   0 0.001
JHXQ49 27/04/2017 Put 25.500 5.270 5.270 0.000   0 5.270
JHXUG9 25/05/2017 Call 0.010 20.280 20.280 0.000   0 20.280
JHXTB9 25/05/2017 Call 15.000 5.290 5.290 0.000   0 5.290
JHXTC9 25/05/2017 Put 15.000 0.009 0.009 0.000   0 0.009
JHXSU9 25/05/2017 Call 15.500 4.805 4.805 0.000   0 4.805
JHXSV9 25/05/2017 Put 15.500 0.020 0.020 0.000   0 0.020
JHXSO9 25/05/2017 Call 16.000 4.325 4.325 0.000   0 4.325
JHXSP9 25/05/2017 Put 16.000 0.035 0.035 0.000   0 0.035
JHXMN9 25/05/2017 Call 16.500 3.850 3.850 0.000   0 3.850
JHXMO9 25/05/2017 Put 16.500 0.060 0.060 0.000   0 0.060
JHXMP9 25/05/2017 Call 17.000 3.390 3.390 0.000   0 3.390
JHXMQ9 25/05/2017 Put 17.000 0.095 0.095 0.000   0 0.095
JHXMR9 25/05/2017 Call 17.500 2.940 2.940 0.000   0 2.940
JHXMS9 25/05/2017 Put 17.500 0.145 0.145 0.000   0 0.145
JHXMT9 25/05/2017 Call 18.000 2.510 2.510 0.000   0 2.510
JHXMU9 25/05/2017 Put 18.000 0.215 0.215 0.000   751 0.215
JHXUX9 25/05/2017 Call 18.010 2.500 2.500 0.000   0 2.500
JHXUY9 25/05/2017 Put 18.010 0.215 0.215 0.000   0 0.215
JHXMV9 25/05/2017 Call 18.500 2.105 2.105 0.000   25 2.105
JHXMW9 25/05/2017 Put 18.500 0.305 0.305 0.000   0 0.305
JHXUR9 25/05/2017 Call 18.510 2.095 2.095 0.000   0 2.095
JHXUS9 25/05/2017 Put 18.510 0.305 0.305 0.000   0 0.305
JHXMX9 25/05/2017 Call 19.000 1.725 1.725 0.000   0 1.725
JHXMY9 25/05/2017 Put 19.000 0.425 0.425 0.000   20 0.425
JHXV19 25/05/2017 Call 19.010 1.715 1.715 0.000   0 1.715
JHXUZ9 25/05/2017 Put 19.010 0.425 0.425 0.000   0 0.425
JHXMZ9 25/05/2017 Call 19.500 1.380 1.380 0.000   0 1.380
JHXN19 25/05/2017 Put 19.500 0.580 0.580 0.000   5 0.580
JHXV29 25/05/2017 Call 19.510 1.370 1.370 0.000   0 1.370
JHXV39 25/05/2017 Put 19.510 0.580 0.580 0.000   0 0.580
JHXN29 25/05/2017 Call 20.000 1.075 1.075 0.000   640 1.075
JHXN39 25/05/2017 Put 20.000 0.775 0.775 0.000   5 0.775
JHXN49 25/05/2017 Call 20.500 0.815 0.815 0.000   962 0.815
JHXN59 25/05/2017 Put 20.500 1.015 1.015 0.000   1,000 1.015
JHXN69 25/05/2017 Call 21.000 0.595 0.595 0.000   20 0.595
JHXN79 25/05/2017 Put 21.000 1.295 1.295 0.000   0 1.295
JHXN89 25/05/2017 Call 21.500 0.425 0.425 0.000   0 0.425
JHXN99 25/05/2017 Put 21.500 1.625 1.625 0.000   0 1.625
JHXNK9 25/05/2017 Call 22.000 0.290 0.290 0.000   110 0.290
JHXNL9 25/05/2017 Put 22.000 1.995 1.995 0.000   0 1.995
JHXNM9 25/05/2017 Call 22.500 0.195 0.195 0.000   0 0.195
JHXNN9 25/05/2017 Put 22.500 2.405 2.405 0.000   0 2.405
JHXNO9 25/05/2017 Call 23.000 0.125 0.125 0.000   0 0.125
JHXNP9 25/05/2017 Put 23.000 2.845 2.845 0.000   0 2.845
JHXNQ9 25/05/2017 Call 23.500 0.080 0.080 0.000   0 0.080
JHXNR9 25/05/2017 Put 23.500 3.310 3.310 0.000   0 3.310
JHXNV9 25/05/2017 Call 24.000 0.050 0.050 0.000   0 0.050
JHXNW9 25/05/2017 Put 24.000 3.790 3.790 0.000   0 3.790
JHXNZ9 25/05/2017 Call 24.500 0.030 0.030 0.000   0 0.030
JHXP19 25/05/2017 Put 24.500 4.275 4.275 0.000   0 4.275
JHXP69 25/05/2017 Call 25.000 0.020 0.020 0.000   0 0.020
JHXP79 25/05/2017 Put 25.000 4.770 4.770 0.000   0 4.770
JHXQ59 25/05/2017 Call 25.500 0.010 0.010 0.000   0 0.010
JHXQ69 25/05/2017 Put 25.500 5.270 5.270 0.000   0 5.270
JHXSH9 25/05/2017 Call 25.510 0.010 0.010 0.000   0 0.010
JHXSG9 25/05/2017 Put 25.510 5.225 5.225 0.000   0 5.225
JHXDK9 29/06/2017 Call 0.010 19.925 19.925 0.000   0 19.925
JHXPO9 29/06/2017 Call 13.250 7.030 7.030 0.000   0 7.030
JHXPP9 29/06/2017 Put 13.250 0.008 0.008 0.000   0 0.008
JHXPR9 29/06/2017 Call 13.260 6.645 6.645 0.000   0 6.645
JHXPQ9 29/06/2017 Put 13.260 0.008 0.008 0.000   0 0.008
JHXPL9 29/06/2017 Call 13.500 6.780 6.780 0.000   52 6.780
JHXPK9 29/06/2017 Put 13.500 0.010 0.010 0.000   0 0.010
JHXPM9 29/06/2017 Call 13.510 6.400 6.400 0.000   0 6.400
JHXPN9 29/06/2017 Put 13.510 0.010 0.010 0.000   0 0.010
JHXPV9 29/06/2017 Call 13.750 6.535 6.535 0.000   0 6.535
JHXPU9 29/06/2017 Put 13.750 0.015 0.015 0.000   0 0.015
JHXPS9 29/06/2017 Call 13.760 6.160 6.160 0.000   0 6.160
JHXPT9 29/06/2017 Put 13.760 0.015 0.015 0.000   0 0.015
JHXMJ9 29/06/2017 Call 14.750 5.555 5.555 0.000   0 5.555
JHXMK9 29/06/2017 Put 14.750 0.045 0.045 0.000   0 0.045
JHXTH9 29/06/2017 Call 14.760 5.210 5.210 0.000   0 5.210
JHXTI9 29/06/2017 Put 14.760 0.045 0.045 0.000   0 0.045
JHXM79 29/06/2017 Call 15.000 5.315 5.315 0.000   0 5.315
JHXM89 29/06/2017 Put 15.000 0.055 0.055 0.000   0 0.055
JHXTK9 29/06/2017 Call 15.010 4.975 4.975 0.000   0 4.975
JHXTJ9 29/06/2017 Put 15.010 0.055 0.055 0.000   0 0.055
JHXLT9 29/06/2017 Call 15.500 4.840 4.840 0.000   0 4.840
JHXLU9 29/06/2017 Put 15.500 0.085 0.085 0.000   0 0.085
JHXUJ9 29/06/2017 Call 15.510 4.515 4.515 0.000   0 4.515
JHXUK9 29/06/2017 Put 15.510 0.085 0.085 0.000   0 0.085
JHXDN9 29/06/2017 Call 16.000 4.370 4.370 0.000   0 4.370
JHXDO9 29/06/2017 Put 16.000 0.125 0.125 0.000   0 0.125
JHXUM9 29/06/2017 Call 16.010 4.060 4.060 0.000   0 4.060
JHXUL9 29/06/2017 Put 16.010 0.125 0.125 0.000   0 0.125
JHXCV9 29/06/2017 Call 16.500 3.905 3.905 0.000   0 3.905
JHXCW9 29/06/2017 Put 16.500 0.175 0.175 0.000   212 0.175
JHXCL9 29/06/2017 Call 17.000 3.455 3.455 0.000   1 3.455
JHXCM9 29/06/2017 Put 17.000 0.235 0.235 0.000   50 0.235
JHXCT9 29/06/2017 Call 17.500 3.020 3.020 0.000   0 3.020
JHXCU9 29/06/2017 Put 17.500 0.320 0.320 0.000   0 0.320
JHXCX9 29/06/2017 Call 18.000 2.600 2.600 0.000   0 2.600
JHXCY9 29/06/2017 Put 18.000 0.425 0.425 0.000 130 130 0.425
JHXCH9 29/06/2017 Call 18.500 2.210 2.210 0.000   9 2.210
JHXCI9 29/06/2017 Put 18.500 0.560 0.560 0.000   0 0.560
JHXD69 29/06/2017 Call 19.000 1.850 1.850 0.000   105 1.850
JHXD79 29/06/2017 Put 19.000 0.720 0.720 0.000   34 0.720
JHXCJ9 29/06/2017 Call 19.500 1.520 1.520 0.000   0 1.520
JHXCK9 29/06/2017 Put 19.500 0.910 0.910 0.000   0 0.910
JHXD49 29/06/2017 Call 20.000 1.225 1.225 0.000   4,035 1.225
JHXD59 29/06/2017 Put 20.000 1.135 1.135 0.000   145 1.135
JHXCF9 29/06/2017 Call 20.500 0.970 0.970 0.000   60 0.970
JHXCG9 29/06/2017 Put 20.500 1.395 1.395 0.000 130 130 1.395
JHXD89 29/06/2017 Call 21.000 0.745 0.745 0.000   510 0.745
JHXD99 29/06/2017 Put 21.000 1.690 1.690 0.000   0 1.690
JHXCN9 29/06/2017 Call 21.500 0.565 0.565 0.000   0 0.565
JHXCO9 29/06/2017 Put 21.500 2.025 2.025 0.000   20 2.025
JHXCZ9 29/06/2017 Call 22.000 0.420 0.420 0.000   600 0.420
JHXD19 29/06/2017 Put 22.000 2.385 2.385 0.000   0 2.385
JHXCP9 29/06/2017 Call 22.500 0.305 0.305 0.000   0 0.305
JHXCQ9 29/06/2017 Put 22.500 2.780 2.780 0.000   0 2.780
JHXD29 29/06/2017 Call 23.000 0.215 0.215 0.000   0 0.215
JHXD39 29/06/2017 Put 23.000 3.200 3.200 0.000   0 3.200
JHXT99 29/06/2017 Call 23.010 0.200 0.200 0.000   40 0.200
JHXTA9 29/06/2017 Put 23.010 3.195 3.195 0.000   0 3.195
JHXCR9 29/06/2017 Call 23.500 0.150 0.150 0.000   0 0.150
JHXCS9 29/06/2017 Put 23.500 3.645 3.645 0.000   0 3.645
JHXDP9 29/06/2017 Call 24.000 0.105 0.105 0.000   0 0.105
JHXDQ9 29/06/2017 Put 24.000 4.105 4.105 0.000   0 4.105
JHXDV9 29/06/2017 Call 24.500 0.070 0.070 0.000   0 0.070
JHXDW9 29/06/2017 Put 24.500 4.585 4.585 0.000   0 4.585
JHXDX9 29/06/2017 Call 25.000 0.045 0.045 0.000   0 0.045
JHXDY9 29/06/2017 Put 25.000 5.075 5.075 0.000   0 5.075
JHXEL9 29/06/2017 Call 25.500 0.030 0.030 0.000   0 0.030
JHXEM9 29/06/2017 Put 25.500 5.565 5.565 0.000   0 5.565
JHXF29 29/06/2017 Call 26.000 0.020 0.020 0.000   0 0.020
JHXF39 29/06/2017 Put 26.000 6.065 6.065 0.000   0 6.065
JHXTD9 27/07/2017 Call 15.000 5.325 5.325 0.000   0 5.325
JHXTE9 27/07/2017 Put 15.000 0.085 0.085 0.000   0 0.085
JHXSW9 27/07/2017 Call 15.500 4.845 4.845 0.000   0 4.845
JHXSX9 27/07/2017 Put 15.500 0.120 0.120 0.000   0 0.120
JHXSQ9 27/07/2017 Call 16.000 4.375 4.375 0.000   0 4.375
JHXSR9 27/07/2017 Put 16.000 0.165 0.165 0.000   0 0.165
JHXSK9 27/07/2017 Call 16.500 3.920 3.920 0.000   0 3.920
JHXSL9 27/07/2017 Put 16.500 0.230 0.230 0.000   0 0.230
JHXRW9 27/07/2017 Call 17.000 3.475 3.475 0.000   0 3.475
JHXRX9 27/07/2017 Put 17.000 0.305 0.305 0.000   0 0.305
JHXSD9 27/07/2017 Call 17.500 3.055 3.055 0.000   0 3.055
JHXSE9 27/07/2017 Put 17.500 0.400 0.400 0.000   0 0.400
JHXRM9 27/07/2017 Call 18.000 2.650 2.650 0.000   0 2.650
JHXRN9 27/07/2017 Put 18.000 0.515 0.515 0.000   0 0.515
JHXSB9 27/07/2017 Call 18.500 2.275 2.275 0.000   0 2.275
JHXSC9 27/07/2017 Put 18.500 0.660 0.660 0.000   0 0.660
JHXRK9 27/07/2017 Call 19.000 1.925 1.925 0.000   0 1.925
JHXRL9 27/07/2017 Put 19.000 0.830 0.830 0.000   0 0.830
JHXT19 27/07/2017 Call 19.010 1.825 1.825 0.000   0 1.825
JHXT29 27/07/2017 Put 19.010 0.830 0.830 0.000   0 0.830
JHXRS9 27/07/2017 Call 19.500 1.610 1.610 0.000   0 1.610
JHXRT9 27/07/2017 Put 19.500 1.030 1.030 0.000   0 1.030
JHXT49 27/07/2017 Call 19.510 1.525 1.525 0.000   0 1.525
JHXT39 27/07/2017 Put 19.510 1.025 1.025 0.000   0 1.025
JHXRO9 27/07/2017 Call 20.000 1.320 1.320 0.000   0 1.320
JHXRP9 27/07/2017 Put 20.000 1.260 1.260 0.000   5 1.260
JHXT59 27/07/2017 Call 20.010 1.260 1.260 0.000   0 1.260
JHXT69 27/07/2017 Put 20.010 1.255 1.255 0.000   0 1.255
JHXRU9 27/07/2017 Call 20.500 1.065 1.065 0.000   0 1.065
JHXRV9 27/07/2017 Put 20.500 1.515 1.515 0.000   0 1.515
JHXT89 27/07/2017 Call 20.510 1.025 1.025 0.000   0 1.025
JHXT79 27/07/2017 Put 20.510 1.510 1.510 0.000   0 1.510
JHXRQ9 27/07/2017 Call 21.000 0.850 0.850 0.000   0 0.850
JHXRR9 27/07/2017 Put 21.000 1.810 1.810 0.000   0 1.810
JHXS99 27/07/2017 Call 21.500 0.665 0.665 0.000   0 0.665
JHXSA9 27/07/2017 Put 21.500 2.135 2.135 0.000   0 2.135
JHXS39 27/07/2017 Call 22.000 0.515 0.515 0.000   0 0.515
JHXS49 27/07/2017 Put 22.000 2.485 2.485 0.000   0 2.485
JHXS79 27/07/2017 Call 22.500 0.390 0.390 0.000   0 0.390
JHXS89 27/07/2017 Put 22.500 2.865 2.865 0.000   0 2.865
JHXS19 27/07/2017 Call 23.000 0.285 0.285 0.000   0 0.285
JHXS29 27/07/2017 Put 23.000 3.275 3.275 0.000   0 3.275
JHXRY9 27/07/2017 Call 23.500 0.215 0.215 0.000   0 0.215
JHXRZ9 27/07/2017 Put 23.500 3.705 3.705 0.000   0 3.705
JHXS59 27/07/2017 Call 24.000 0.155 0.155 0.000   0 0.155
JHXS69 27/07/2017 Put 24.000 4.150 4.150 0.000   0 4.150
JHXSI9 27/07/2017 Call 24.500 0.110 0.110 0.000   0 0.110
JHXSJ9 27/07/2017 Put 24.500 4.610 4.610 0.000   0 4.610
JHXU89 24/08/2017 Call 15.500 4.860 4.860 0.000   0 4.860
JHXU99 24/08/2017 Put 15.500 0.165 0.165 0.000   0 0.165
JHXUC9 24/08/2017 Call 16.000 4.400 4.400 0.000   0 4.400
JHXUD9 24/08/2017 Put 16.000 0.225 0.225 0.000   0 0.225
JHXUA9 24/08/2017 Call 16.500 3.955 3.955 0.000   0 3.955
JHXUB9 24/08/2017 Put 16.500 0.295 0.295 0.000   0 0.295
JHXUE9 24/08/2017 Call 17.000 3.525 3.525 0.000   0 3.525
JHXUF9 24/08/2017 Put 17.000 0.380 0.380 0.000   0 0.380
JHXTZ9 24/08/2017 Call 17.500 3.115 3.115 0.000   0 3.115
JHXU19 24/08/2017 Put 17.500 0.485 0.485 0.000   0 0.485
JHXTN9 24/08/2017 Call 18.000 2.730 2.730 0.000   0 2.730
JHXTO9 24/08/2017 Put 18.000 0.615 0.615 0.000   0 0.615
JHXTX9 24/08/2017 Call 18.500 2.360 2.360 0.000   0 2.360
JHXTY9 24/08/2017 Put 18.500 0.760 0.760 0.000   0 0.760
JHXTL9 24/08/2017 Call 19.000 2.025 2.025 0.000   0 2.025
JHXTM9 24/08/2017 Put 19.000 0.940 0.940 0.000   0 0.940
JHXTT9 24/08/2017 Call 19.500 1.720 1.720 0.000   0 1.720
JHXTU9 24/08/2017 Put 19.500 1.145 1.145 0.000   0 1.145
JHXTP9 24/08/2017 Call 20.000 1.445 1.445 0.000   0 1.445
JHXTQ9 24/08/2017 Put 20.000 1.375 1.375 0.000   0 1.375
JHXTV9 24/08/2017 Call 20.500 1.195 1.195 0.000   0 1.195
JHXTW9 24/08/2017 Put 20.500 1.630 1.630 0.000   0 1.630
JHXTR9 24/08/2017 Call 21.000 0.980 0.980 0.000   0 0.980
JHXTS9 24/08/2017 Put 21.000 1.925 1.925 0.000   0 1.925
JHXU49 24/08/2017 Call 21.500 0.795 0.795 0.000   0 0.795
JHXU59 24/08/2017 Put 21.500 2.245 2.245 0.000   0 2.245
JHXU69 24/08/2017 Call 22.000 0.630 0.630 0.000   0 0.630
JHXU79 24/08/2017 Put 22.000 2.590 2.590 0.000   0 2.590
JHXU29 24/08/2017 Call 22.500 0.500 0.500 0.000   0 0.500
JHXU39 24/08/2017 Put 22.500 2.960 2.960 0.000   0 2.960
JHXUH9 24/08/2017 Call 23.000 0.395 0.395 0.000   0 0.395
JHXUI9 24/08/2017 Put 23.000 3.360 3.360 0.000   0 3.360
JHXUN9 24/08/2017 Call 23.500 0.305 0.305 0.000   0 0.305
JHXUO9 24/08/2017 Put 23.500 3.780 3.780 0.000   0 3.780
JHXUV9 24/08/2017 Call 24.000 0.235 0.235 0.000   0 0.235
JHXUW9 24/08/2017 Put 24.000 4.215 4.215 0.000   0 4.215
JHXK89 28/09/2017 Call 0.010 20.035 20.035 0.000   0 20.035
JHXV59 28/09/2017 Call 13.500 6.790 6.790 0.000   0 6.790
JHXV49 28/09/2017 Put 13.500 0.060 0.060 0.000   0 0.060
JHXV69 28/09/2017 Call 13.510 6.520 6.520 0.000   0 6.520
JHXV79 28/09/2017 Put 13.510 0.060 0.060 0.000   0 0.060
JHXVE9 28/09/2017 Call 14.000 6.305 6.305 0.000   0 6.305
JHXVF9 28/09/2017 Put 14.000 0.090 0.090 0.000   0 0.090
JHXV99 28/09/2017 Call 14.010 6.060 6.060 0.000   0 6.060
JHXV89 28/09/2017 Put 14.010 0.090 0.090 0.000   0 0.090
JHXVA9 28/09/2017 Call 14.500 5.825 5.825 0.000   0 5.825
JHXVB9 28/09/2017 Put 14.500 0.120 0.120 0.000   0 0.120
JHXVD9 28/09/2017 Call 14.510 5.610 5.610 0.000   0 5.610
JHXVC9 28/09/2017 Put 14.510 0.125 0.125 0.000   0 0.125
JHXML9 28/09/2017 Call 14.750 5.590 5.590 0.000   0 5.590
JHXMM9 28/09/2017 Put 14.750 0.145 0.145 0.000   0 0.145
JHXM99 28/09/2017 Call 15.000 5.355 5.355 0.000   0 5.355
JHXMA9 28/09/2017 Put 15.000 0.165 0.165 0.000   0 0.165
JHXLW9 28/09/2017 Call 15.500 4.890 4.890 0.000   0 4.890
JHXLX9 28/09/2017 Put 15.500 0.220 0.220 0.000   0 0.220
JHXLJ9 28/09/2017 Call 16.000 4.440 4.440 0.000   0 4.440
JHXLK9 28/09/2017 Put 16.000 0.280 0.280 0.000   0 0.280
JHXKD9 28/09/2017 Call 16.500 4.005 4.005 0.000   0 4.005
JHXKE9 28/09/2017 Put 16.500 0.365 0.365 0.000   0 0.365
JHXJJ9 28/09/2017 Call 17.000 3.590 3.590 0.000   0 3.590
JHXJK9 28/09/2017 Put 17.000 0.460 0.460 0.000   0 0.460
JHXK69 28/09/2017 Call 17.500 3.190 3.190 0.000   0 3.190
JHXK79 28/09/2017 Put 17.500 0.575 0.575 0.000   0 0.575
JHXJV9 28/09/2017 Call 18.000 2.825 2.825 0.000   0 2.825
JHXJW9 28/09/2017 Put 18.000 0.715 0.715 0.000   0 0.715
JHXJF9 28/09/2017 Call 18.500 2.475 2.475 0.000   0 2.475
JHXJG9 28/09/2017 Put 18.500 0.870 0.870 0.000   0 0.870
JHXJT9 28/09/2017 Call 19.000 2.145 2.145 0.000   0 2.145
JHXJU9 28/09/2017 Put 19.000 1.050 1.050 0.000   0 1.050
JHXJD9 28/09/2017 Call 19.500 1.850 1.850 0.000   0 1.850
JHXJE9 28/09/2017 Put 19.500 1.260 1.260 0.000   0 1.260
JHXJR9 28/09/2017 Call 20.000 1.580 1.580 0.000   0 1.580
JHXJS9 28/09/2017 Put 20.000 1.490 1.490 0.000   0 1.490
JHXJH9 28/09/2017 Call 20.500 1.335 1.335 0.000   110 1.335
JHXJI9 28/09/2017 Put 20.500 1.750 1.750 0.000   0 1.750
JHXJX9 28/09/2017 Call 21.000 1.120 1.120 0.000   0 1.120
JHXJY9 28/09/2017 Put 21.000 2.040 2.040 0.000   0 2.040
JHXPW9 28/09/2017 Call 21.010 1.110 1.110 0.000   0 1.110
JHXPX9 28/09/2017 Put 21.010 2.015 2.015 0.000   0 2.015
JHXJZ9 28/09/2017 Call 21.500 0.930 0.930 0.000   0 0.930
JHXK19 28/09/2017 Put 21.500 2.350 2.350 0.000   50 2.350
JHXPZ9 28/09/2017 Call 21.510 0.925 0.925 0.000   0 0.925
JHXPY9 28/09/2017 Put 21.510 2.320 2.320 0.000   0 2.320
JHXJP9 28/09/2017 Call 22.000 0.765 0.765 0.000   0 0.765
JHXJQ9 28/09/2017 Put 22.000 2.685 2.685 0.000   0 2.685
JHXQ19 28/09/2017 Call 22.010 0.760 0.760 0.000   0 0.760
JHXQ29 28/09/2017 Put 22.010 2.655 2.655 0.000   0 2.655
JHXK29 28/09/2017 Call 22.500 0.625 0.625 0.000   0 0.625
JHXK39 28/09/2017 Put 22.500 3.050 3.050 0.000   0 3.050
JHXJL9 28/09/2017 Call 23.000 0.500 0.500 0.000   0 0.500
JHXJM9 28/09/2017 Put 23.000 3.435 3.435 0.000   0 3.435
JHXK49 28/09/2017 Call 23.500 0.405 0.405 0.000   0 0.405
JHXK59 28/09/2017 Put 23.500 3.840 3.840 0.000   0 3.840
JHXJN9 28/09/2017 Call 24.000 0.320 0.320 0.000   0 0.320
JHXJO9 28/09/2017 Put 24.000 4.265 4.265 0.000   0 4.265
JHXP29 28/09/2017 Call 24.500 0.255 0.255 0.000   0 0.255
JHXP39 28/09/2017 Put 24.500 4.705 4.705 0.000   0 4.705
JHXP89 28/09/2017 Call 25.000 0.205 0.205 0.000   0 0.205
JHXP99 28/09/2017 Put 25.000 5.155 5.155 0.000   0 5.155
JHXQ79 28/09/2017 Call 25.500 0.160 0.160 0.000   0 0.160
JHXQ89 28/09/2017 Put 25.500 5.615 5.615 0.000   0 5.615
JHXR49 21/12/2017 Call 0.010 19.980 19.980 0.000   0 19.980
JHXTF9 21/12/2017 Call 15.000 5.425 5.425 0.000   0 5.425
JHXTG9 21/12/2017 Put 15.000 0.285 0.285 0.000   0 0.285
JHXSY9 21/12/2017 Call 15.500 4.990 4.990 0.000   0 4.990
JHXSZ9 21/12/2017 Put 15.500 0.355 0.355 0.000   0 0.355
JHXSS9 21/12/2017 Call 16.000 4.565 4.565 0.000   0 4.565
JHXST9 21/12/2017 Put 16.000 0.440 0.440 0.000   0 0.440
JHXSM9 21/12/2017 Call 16.500 4.160 4.160 0.000   0 4.160
JHXSN9 21/12/2017 Put 16.500 0.540 0.540 0.000   0 0.540
JHXRI9 21/12/2017 Call 17.000 3.770 3.770 0.000   0 3.770
JHXRJ9 21/12/2017 Put 17.000 0.650 0.650 0.000   0 0.650
JHXRG9 21/12/2017 Call 17.500 3.405 3.405 0.000   0 3.405
JHXRH9 21/12/2017 Put 17.500 0.790 0.790 0.000   0 0.790
JHXR99 21/12/2017 Call 18.000 3.055 3.055 0.000   0 3.055
JHXRF9 21/12/2017 Put 18.000 0.940 0.940 0.000   0 0.940
JHXQP9 21/12/2017 Call 18.500 2.730 2.730 0.000   0 2.730
JHXQQ9 21/12/2017 Put 18.500 1.115 1.115 0.000   0 1.115
JHXQB9 21/12/2017 Call 19.000 2.420 2.420 0.000   0 2.420
JHXQC9 21/12/2017 Put 19.000 1.310 1.310 0.000   0 1.310
JHXQH9 21/12/2017 Call 19.500 2.135 2.135 0.000   0 2.135
JHXQI9 21/12/2017 Put 19.500 1.525 1.525 0.000   0 1.525
JHXQD9 21/12/2017 Call 20.000 1.875 1.875 0.000   0 1.875
JHXQE9 21/12/2017 Put 20.000 1.760 1.760 0.000   0 1.760
JHXQJ9 21/12/2017 Call 20.500 1.630 1.630 0.000   0 1.630
JHXQK9 21/12/2017 Put 20.500 2.015 2.015 0.000   0 2.015
JHXQF9 21/12/2017 Call 21.000 1.415 1.415 0.000   0 1.415
JHXQG9 21/12/2017 Put 21.000 2.300 2.300 0.000   0 2.300
JHXQL9 21/12/2017 Call 21.500 1.210 1.210 0.000   0 1.210
JHXQM9 21/12/2017 Put 21.500 2.595 2.595 0.000   0 2.595
JHXQV9 21/12/2017 Call 22.000 1.040 1.040 0.000   0 1.040
JHXQW9 21/12/2017 Put 22.000 2.925 2.925 0.000   0 2.925
JHXQN9 21/12/2017 Call 22.500 0.875 0.875 0.000   0 0.875
JHXQO9 21/12/2017 Put 22.500 3.270 3.270 0.000   0 3.270
JHXQT9 21/12/2017 Call 23.000 0.745 0.745 0.000   0 0.745
JHXQU9 21/12/2017 Put 23.000 3.635 3.635 0.000   0 3.635
JHXQZ9 21/12/2017 Call 23.500 0.620 0.620 0.000   0 0.620
JHXR19 21/12/2017 Put 23.500 4.020 4.020 0.000   0 4.020
JHXQR9 21/12/2017 Call 24.000 0.525 0.525 0.000   0 0.525
JHXQS9 21/12/2017 Put 24.000 4.420 4.420 0.000   0 4.420
JHXR29 21/12/2017 Call 24.500 0.435 0.435 0.000   0 0.435
JHXR39 21/12/2017 Put 24.500 4.840 4.840 0.000   0 4.840
JHXQX9 21/12/2017 Call 25.000 0.365 0.365 0.000   0 0.365
JHXQY9 21/12/2017 Put 25.000 5.270 5.270 0.000   0 5.270
JHXQ99 21/12/2017 Call 25.500 0.300 0.300 0.000   0 0.300
JHXQA9 21/12/2017 Put 25.500 5.710 5.710 0.000   3 5.710

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.