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 * 18.900 Up 0.130 18.890 19.000 18.900 19.010 18.610 2,930,270 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
JHXNS9 23/02/2017 Call 0.010 18.890 18.890 0.000   0 18.890
JHXMF9 23/02/2017 Call 14.750 4.150 4.150 0.000   0 4.150
JHXMG9 23/02/2017 Put 14.750 0.000 0.000 0.000   0 0.000
JHXM39 23/02/2017 Call 15.000 3.900 3.900 0.000   0 3.900
JHXM49 23/02/2017 Put 15.000 0.000 0.000 0.000   0 0.000
JHXLP9 23/02/2017 Call 15.500 3.400 3.400 0.000   0 3.400
JHXLQ9 23/02/2017 Put 15.500 0.000 0.000 0.000   0 0.000
JHXLF9 23/02/2017 Call 16.000 2.900 2.900 0.000   0 2.900
JHXLG9 23/02/2017 Put 16.000 0.000 0.000 0.000   0 0.000
JHXKB9 23/02/2017 Call 16.500 2.400 2.400 0.000   0 2.400
JHXKC9 23/02/2017 Put 16.500 0.000 0.000 0.000   0 0.000
JHXJ99 23/02/2017 Call 17.000 1.900 1.900 0.000   0 1.900
JHXJA9 23/02/2017 Put 17.000 0.000 0.000 0.000   0 0.000
JHXIY9 23/02/2017 Call 17.500 1.400 1.400 0.000   0 1.400
JHXIZ9 23/02/2017 Put 17.500 0.000 0.000 0.000   20 0.000
JHXIW9 23/02/2017 Call 18.000 0.900 0.900 0.000   0 0.900
JHXIX9 23/02/2017 Put 18.000 0.000 0.000 0.000   0 0.000
JHXIU9 23/02/2017 Call 18.500 0.425 0.425 0.490 100 0 0.425
JHXIV9 23/02/2017 Put 18.500 0.025 0.025 0.000   5 0.025
JHXIF9 23/02/2017 Call 19.000 0.095 0.095 0.000   100 0.095
JHXIG9 23/02/2017 Put 19.000 0.225 0.225 0.000   100 0.225
JHXGX9 23/02/2017 Call 19.500 0.005 0.005 0.000   100 0.005
JHXGY9 23/02/2017 Put 19.500 0.630 0.630 0.000   227 0.630
JHXI69 23/02/2017 Call 20.000 0.000 0.000 0.000   490 0.000
JHXI79 23/02/2017 Put 20.000 1.110 1.110 0.000   200 1.110
JHXI49 23/02/2017 Call 20.500 0.000 0.000 0.000   345 0.000
JHXI59 23/02/2017 Put 20.500 1.605 1.605 0.000   267 1.605
JHXI89 23/02/2017 Call 21.000 0.000 0.000 0.000   881 0.000
JHXI99 23/02/2017 Put 21.000 2.105 2.105 0.000   501 2.105
JHXI29 23/02/2017 Call 21.500 0.000 0.000 0.000   376 0.000
JHXI39 23/02/2017 Put 21.500 2.605 2.605 0.000   0 2.605
JHXIH9 23/02/2017 Call 22.000 0.000 0.000 0.000   3,500 0.000
JHXII9 23/02/2017 Put 22.000 3.105 3.105 0.000   17 3.105
JHXGR9 23/02/2017 Call 22.500 0.000 0.000 0.000   740 0.000
JHXGS9 23/02/2017 Put 22.500 3.605 3.605 0.000   0 3.605
JHXIL9 23/02/2017 Call 23.000 0.000 0.000 0.000   13 0.000
JHXIM9 23/02/2017 Put 23.000 4.100 4.100 0.000   0 4.100
JHXGP9 23/02/2017 Call 23.500 0.000 0.000 0.000   40 0.000
JHXGQ9 23/02/2017 Put 23.500 4.600 4.600 0.000   0 4.600
JHXIN9 23/02/2017 Call 24.000 0.000 0.000 0.000   0 0.000
JHXIO9 23/02/2017 Put 24.000 5.100 5.100 0.000   0 5.100
JHXGT9 23/02/2017 Call 24.500 0.000 0.000 0.000   0 0.000
JHXGU9 23/02/2017 Put 24.500 5.600 5.600 0.000   0 5.600
JHXIJ9 23/02/2017 Call 25.000 0.000 0.000 0.000   0 0.000
JHXIK9 23/02/2017 Put 25.000 6.100 6.100 0.000   0 6.100
JHXGV9 23/02/2017 Call 25.500 0.000 0.000 0.000   0 0.000
JHXGW9 23/02/2017 Put 25.500 6.600 6.600 0.000   0 6.600
JHXGZ9 23/02/2017 Call 26.000 0.000 0.000 0.000   0 0.000
JHXI19 23/02/2017 Put 26.000 7.100 7.100 0.000   0 7.100
JHXVN8 30/03/2017 Call 0.010 18.920 18.920 0.000   0 18.920
JHXJ69 30/03/2017 Call 13.250 5.670 5.670 0.000   0 5.670
JHXJ59 30/03/2017 Put 13.250 0.000 0.000 0.000   0 0.000
JHXJ19 30/03/2017 Call 13.260 5.660 5.660 0.000   0 5.660
JHXJ29 30/03/2017 Put 13.260 0.000 0.000 0.000   0 0.000
JHXJ49 30/03/2017 Call 13.510 5.410 5.410 0.000   100 5.410
JHXJ39 30/03/2017 Put 13.510 0.000 0.000 0.000   0 0.000
JHXV78 30/03/2017 Call 14.500 4.425 4.425 0.000   0 4.425
JHXV88 30/03/2017 Put 14.500 0.001 0.001 0.000   0 0.001
JHXUU8 30/03/2017 Call 14.750 4.175 4.175 0.000   0 4.175
JHXUV8 30/03/2017 Put 14.750 0.003 0.003 0.000   0 0.003
JHXVL8 30/03/2017 Call 15.000 3.925 3.925 0.000   0 3.925
JHXVM8 30/03/2017 Put 15.000 0.004 0.004 0.000   0 0.004
JHXV98 30/03/2017 Call 15.500 3.435 3.435 0.000   0 3.435
JHXVA8 30/03/2017 Put 15.500 0.010 0.010 0.000   0 0.010
JHXVH8 30/03/2017 Call 16.000 2.945 2.945 0.000   0 2.945
JHXVI8 30/03/2017 Put 16.000 0.025 0.025 0.000   0 0.025
JHXV58 30/03/2017 Call 16.500 2.480 2.480 0.000   0 2.480
JHXV68 30/03/2017 Put 16.500 0.055 0.055 0.000   0 0.055
JHXVJ8 30/03/2017 Call 17.000 2.030 2.030 0.000   0 2.030
JHXVK8 30/03/2017 Put 17.000 0.100 0.100 0.000   200 0.100
JHXV18 30/03/2017 Call 17.500 1.615 1.615 0.000   0 1.615
JHXV28 30/03/2017 Put 17.500 0.180 0.180 0.175 40 72 0.180
JHXV38 30/03/2017 Call 18.000 1.240 1.240 0.000   65 1.240
JHXV48 30/03/2017 Put 18.000 0.300 0.300 0.000   555 0.300
JHXUW8 30/03/2017 Call 18.500 0.915 0.915 0.000   100 0.915
JHXUX8 30/03/2017 Put 18.500 0.475 0.475 0.450 10 860 0.475
JHXVF8 30/03/2017 Call 19.000 0.650 0.650 0.680 25 169 0.650
JHXVG8 30/03/2017 Put 19.000 0.710 0.710 0.000   178 0.710
JHXUS8 30/03/2017 Call 19.500 0.440 0.440 0.000   592 0.440
JHXUT8 30/03/2017 Put 19.500 1.005 1.005 0.000   20 1.005
JHXVD8 30/03/2017 Call 20.000 0.285 0.285 0.000   296 0.285
JHXVE8 30/03/2017 Put 20.000 1.360 1.360 0.000   208 1.360
JHXUY8 30/03/2017 Call 20.500 0.180 0.180 0.000   153 0.180
JHXUZ8 30/03/2017 Put 20.500 1.765 1.765 0.000   0 1.765
JHXVB8 30/03/2017 Call 21.000 0.110 0.110 0.000   164 0.110
JHXVC8 30/03/2017 Put 21.000 2.205 2.205 0.000   0 2.205
JHXVO8 30/03/2017 Call 21.500 0.065 0.065 0.000   3,003 0.065
JHXVP8 30/03/2017 Put 21.500 2.665 2.665 0.000   112 2.665
JHXW38 30/03/2017 Call 22.000 0.035 0.035 0.000   1,521 0.035
JHXW48 30/03/2017 Put 22.000 3.140 3.140 0.000   828 3.140
JHXWL8 30/03/2017 Call 22.500 0.020 0.020 0.000   600 0.020
JHXWM8 30/03/2017 Put 22.500 3.625 3.625 0.000   0 3.625
JHXWZ8 30/03/2017 Call 23.000 0.010 0.010 0.000   0 0.010
JHXX18 30/03/2017 Put 23.000 4.115 4.115 0.000   0 4.115
JHXYS8 30/03/2017 Call 23.500 0.005 0.005 0.000   0 0.005
JHXYT8 30/03/2017 Put 23.500 4.610 4.610 0.000   0 4.610
JHXZ88 30/03/2017 Call 24.000 0.003 0.003 0.000   139 0.003
JHXZ98 30/03/2017 Put 24.000 5.105 5.105 0.000   0 5.105
JHXR79 30/03/2017 Call 24.010 0.003 0.003 0.000   0 0.003
JHXR89 30/03/2017 Put 24.010 5.095 5.095 0.000   0 5.095
JHXBL9 30/03/2017 Call 24.500 0.001 0.001 0.000   100 0.001
JHXBM9 30/03/2017 Put 24.500 5.605 5.605 0.000   0 5.605
JHXC49 30/03/2017 Call 25.000 0.001 0.001 0.000   0 0.001
JHXC59 30/03/2017 Put 25.000 6.105 6.105 0.000   0 6.105
JHXEJ9 30/03/2017 Call 25.500 0.000 0.000 0.000   0 0.000
JHXEK9 30/03/2017 Put 25.500 6.605 6.605 0.000   0 6.605
JHXEZ9 30/03/2017 Call 26.000 0.000 0.000 0.000   0 0.000
JHXF19 30/03/2017 Put 26.000 7.100 7.100 0.000   0 7.100
JHXSF9 27/04/2017 Call 0.010 18.945 18.945 0.000   0 18.945
JHXMH9 27/04/2017 Call 14.750 4.210 4.210 0.000   0 4.210
JHXMI9 27/04/2017 Put 14.750 0.020 0.020 0.000   0 0.020
JHXM59 27/04/2017 Call 15.000 3.970 3.970 0.000   0 3.970
JHXM69 27/04/2017 Put 15.000 0.025 0.025 0.000   0 0.025
JHXLR9 27/04/2017 Call 15.500 3.495 3.495 0.000   0 3.495
JHXLS9 27/04/2017 Put 15.500 0.050 0.050 0.000   0 0.050
JHXLH9 27/04/2017 Call 16.000 3.030 3.030 0.000   0 3.030
JHXLI9 27/04/2017 Put 16.000 0.085 0.085 0.000   0 0.085
JHXKF9 27/04/2017 Call 16.500 2.590 2.590 0.000   0 2.590
JHXKG9 27/04/2017 Put 16.500 0.135 0.135 0.000   10 0.135
JHXKH9 27/04/2017 Call 17.000 2.170 2.170 0.000   0 2.170
JHXKI9 27/04/2017 Put 17.000 0.210 0.210 0.000   0 0.210
JHXKJ9 27/04/2017 Call 17.500 1.780 1.780 0.000   0 1.780
JHXKK9 27/04/2017 Put 17.500 0.315 0.315 0.300 44 254 0.315
JHXKL9 27/04/2017 Call 18.000 1.420 1.420 0.000   100 1.420
JHXKO9 27/04/2017 Put 18.000 0.455 0.455 0.000   110 0.455
JHXKP9 27/04/2017 Call 18.500 1.110 1.110 0.000   134 1.110
JHXKQ9 27/04/2017 Put 18.500 0.645 0.645 0.000   100 0.645
JHXKR9 27/04/2017 Call 19.000 0.845 0.845 0.000   100 0.845
JHXKS9 27/04/2017 Put 19.000 0.880 0.880 0.000   10 0.880
JHXKT9 27/04/2017 Call 19.500 0.625 0.625 0.000   0 0.625
JHXKU9 27/04/2017 Put 19.500 1.165 1.165 0.000   0 1.165
JHXKV9 27/04/2017 Call 20.000 0.455 0.455 0.000   660 0.455
JHXKW9 27/04/2017 Put 20.000 1.495 1.495 0.000   0 1.495
JHXKX9 27/04/2017 Call 20.500 0.320 0.320 0.000   51 0.320
JHXKY9 27/04/2017 Put 20.500 1.865 1.865 0.000   200 1.865
JHXKZ9 27/04/2017 Call 21.000 0.225 0.225 0.000   0 0.225
JHXL19 27/04/2017 Put 21.000 2.275 2.275 0.000   0 2.275
JHXL29 27/04/2017 Call 21.500 0.155 0.155 0.000   1,600 0.155
JHXL39 27/04/2017 Put 21.500 2.710 2.710 0.000   0 2.710
JHXL49 27/04/2017 Call 22.000 0.105 0.105 0.000   275 0.105
JHXL59 27/04/2017 Put 22.000 3.170 3.170 0.000   0 3.170
JHXL69 27/04/2017 Call 22.500 0.070 0.070 0.000   38 0.070
JHXL79 27/04/2017 Put 22.500 3.640 3.640 0.000   0 3.640
JHXL89 27/04/2017 Call 23.000 0.050 0.050 0.000   200 0.050
JHXL99 27/04/2017 Put 23.000 4.120 4.120 0.000   0 4.120
JHXLA9 27/04/2017 Call 23.500 0.030 0.030 0.000   0 0.030
JHXLB9 27/04/2017 Put 23.500 4.610 4.610 0.000   0 4.610
JHXNT9 27/04/2017 Call 24.000 0.020 0.020 0.000   0 0.020
JHXNU9 27/04/2017 Put 24.000 5.100 5.100 0.000   0 5.100
JHXNX9 27/04/2017 Call 24.500 0.010 0.010 0.000   0 0.010
JHXNY9 27/04/2017 Put 24.500 5.600 5.600 0.000   0 5.600
JHXP49 27/04/2017 Call 25.000 0.007 0.007 0.000   0 0.007
JHXP59 27/04/2017 Put 25.000 6.100 6.100 0.000   0 6.100
JHXQ39 27/04/2017 Call 25.500 0.004 0.004 0.000   0 0.004
JHXQ49 27/04/2017 Put 25.500 6.600 6.600 0.000   0 6.600
JHXTB9 25/05/2017 Call 15.000 4.055 4.055 0.000   0 4.055
JHXTC9 25/05/2017 Put 15.000 0.070 0.070 0.000   0 0.070
JHXSU9 25/05/2017 Call 15.500 3.600 3.600 0.000   0 3.600
JHXSV9 25/05/2017 Put 15.500 0.100 0.100 0.000   0 0.100
JHXSO9 25/05/2017 Call 16.000 3.160 3.160 0.000   0 3.160
JHXSP9 25/05/2017 Put 16.000 0.150 0.150 0.000   0 0.150
JHXMN9 25/05/2017 Call 16.500 2.725 2.725 0.000   0 2.725
JHXMO9 25/05/2017 Put 16.500 0.220 0.220 0.000   0 0.220
JHXMP9 25/05/2017 Call 17.000 2.315 2.315 0.000   0 2.315
JHXMQ9 25/05/2017 Put 17.000 0.315 0.315 0.000   0 0.315
JHXMR9 25/05/2017 Call 17.500 1.935 1.935 0.000   0 1.935
JHXMS9 25/05/2017 Put 17.500 0.440 0.440 0.000   0 0.440
JHXMT9 25/05/2017 Call 18.000 1.595 1.595 0.000   0 1.595
JHXMU9 25/05/2017 Put 18.000 0.600 0.600 0.000   706 0.600
JHXMV9 25/05/2017 Call 18.500 1.290 1.290 0.000   25 1.290
JHXMW9 25/05/2017 Put 18.500 0.795 0.795 0.000   0 0.795
JHXMX9 25/05/2017 Call 19.000 1.025 1.025 0.000   0 1.025
JHXMY9 25/05/2017 Put 19.000 1.035 1.035 0.000   20 1.035
JHXMZ9 25/05/2017 Call 19.500 0.800 0.800 0.000   0 0.800
JHXN19 25/05/2017 Put 19.500 1.310 1.310 0.000   5 1.310
JHXN29 25/05/2017 Call 20.000 0.615 0.615 0.000   640 0.615
JHXN39 25/05/2017 Put 20.000 1.630 1.630 0.000   5 1.630
JHXN49 25/05/2017 Call 20.500 0.465 0.465 0.000   0 0.465
JHXN59 25/05/2017 Put 20.500 1.980 1.980 0.000   0 1.980
JHXN69 25/05/2017 Call 21.000 0.345 0.345 0.000   0 0.345
JHXN79 25/05/2017 Put 21.000 2.365 2.365 0.000   0 2.365
JHXN89 25/05/2017 Call 21.500 0.255 0.255 0.000   0 0.255
JHXN99 25/05/2017 Put 21.500 2.780 2.780 0.000   0 2.780
JHXNK9 25/05/2017 Call 22.000 0.185 0.185 0.000   0 0.185
JHXNL9 25/05/2017 Put 22.000 3.215 3.215 0.000   0 3.215
JHXNM9 25/05/2017 Call 22.500 0.135 0.135 0.000   0 0.135
JHXNN9 25/05/2017 Put 22.500 3.665 3.665 0.000   0 3.665
JHXNO9 25/05/2017 Call 23.000 0.095 0.095 0.000   0 0.095
JHXNP9 25/05/2017 Put 23.000 4.130 4.130 0.000   0 4.130
JHXNQ9 25/05/2017 Call 23.500 0.070 0.070 0.000   0 0.070
JHXNR9 25/05/2017 Put 23.500 4.610 4.610 0.000   0 4.610
JHXNV9 25/05/2017 Call 24.000 0.050 0.050 0.000   0 0.050
JHXNW9 25/05/2017 Put 24.000 5.100 5.100 0.000   0 5.100
JHXNZ9 25/05/2017 Call 24.500 0.035 0.035 0.000   0 0.035
JHXP19 25/05/2017 Put 24.500 5.600 5.600 0.000   0 5.600
JHXP69 25/05/2017 Call 25.000 0.025 0.025 0.000   0 0.025
JHXP79 25/05/2017 Put 25.000 6.100 6.100 0.000   0 6.100
JHXQ59 25/05/2017 Call 25.500 0.015 0.015 0.000   0 0.015
JHXQ69 25/05/2017 Put 25.500 6.600 6.600 0.000   0 6.600
JHXSH9 25/05/2017 Call 25.510 0.015 0.015 0.000 40 0 0.015
JHXSG9 25/05/2017 Put 25.510 6.500 6.500 0.000   0 6.500
JHXDK9 29/06/2017 Call 0.010 18.605 18.605 0.000   0 18.605
JHXPO9 29/06/2017 Call 13.250 5.755 5.755 0.000   0 5.755
JHXPP9 29/06/2017 Put 13.250 0.040 0.040 0.000   0 0.040
JHXPR9 29/06/2017 Call 13.260 5.400 5.400 0.000   0 5.400
JHXPQ9 29/06/2017 Put 13.260 0.040 0.040 0.000   0 0.040
JHXPL9 29/06/2017 Call 13.500 5.510 5.510 0.000   52 5.510
JHXPK9 29/06/2017 Put 13.500 0.055 0.055 0.000   0 0.055
JHXPM9 29/06/2017 Call 13.510 5.160 5.160 0.000   0 5.160
JHXPN9 29/06/2017 Put 13.510 0.055 0.055 0.000   0 0.055
JHXPV9 29/06/2017 Call 13.750 5.265 5.265 0.000   0 5.265
JHXPU9 29/06/2017 Put 13.750 0.065 0.065 0.000   0 0.065
JHXPS9 29/06/2017 Call 13.760 4.920 4.920 0.000   0 4.920
JHXPT9 29/06/2017 Put 13.760 0.065 0.065 0.000   0 0.065
JHXMJ9 29/06/2017 Call 14.750 4.310 4.310 0.000   0 4.310
JHXMK9 29/06/2017 Put 14.750 0.140 0.140 0.000   0 0.140
JHXM79 29/06/2017 Call 15.000 4.075 4.075 0.000   0 4.075
JHXM89 29/06/2017 Put 15.000 0.165 0.165 0.000   0 0.165
JHXLT9 29/06/2017 Call 15.500 3.620 3.620 0.000   0 3.620
JHXLU9 29/06/2017 Put 15.500 0.225 0.225 0.000   0 0.225
JHXDN9 29/06/2017 Call 16.000 3.180 3.180 0.000   0 3.180
JHXDO9 29/06/2017 Put 16.000 0.310 0.310 0.000   0 0.310
JHXCV9 29/06/2017 Call 16.500 2.765 2.765 0.000   0 2.765
JHXCW9 29/06/2017 Put 16.500 0.410 0.410 0.000   212 0.410
JHXCL9 29/06/2017 Call 17.000 2.375 2.375 0.000   0 2.375
JHXCM9 29/06/2017 Put 17.000 0.540 0.540 0.515 50 50 0.540
JHXCT9 29/06/2017 Call 17.500 2.015 2.015 0.000   0 2.015
JHXCU9 29/06/2017 Put 17.500 0.700 0.700 0.000   0 0.700
JHXCX9 29/06/2017 Call 18.000 1.685 1.685 0.000   0 1.685
JHXCY9 29/06/2017 Put 18.000 0.895 0.895 0.000   0 0.895
JHXCH9 29/06/2017 Call 18.500 1.385 1.385 0.000   9 1.385
JHXCI9 29/06/2017 Put 18.500 1.120 1.120 0.000   0 1.120
JHXD69 29/06/2017 Call 19.000 1.125 1.125 0.000   105 1.125
JHXD79 29/06/2017 Put 19.000 1.385 1.385 0.000   0 1.385
JHXCJ9 29/06/2017 Call 19.500 0.900 0.900 0.000   0 0.900
JHXCK9 29/06/2017 Put 19.500 1.685 1.685 0.000   0 1.685
JHXD49 29/06/2017 Call 20.000 0.710 0.710 0.000   4,000 0.710
JHXD59 29/06/2017 Put 20.000 2.015 2.015 0.000   75 2.015
JHXCF9 29/06/2017 Call 20.500 0.550 0.550 0.000   0 0.550
JHXCG9 29/06/2017 Put 20.500 2.380 2.380 0.000   0 2.380
JHXD89 29/06/2017 Call 21.000 0.425 0.425 0.000   500 0.425
JHXD99 29/06/2017 Put 21.000 2.765 2.765 0.000   0 2.765
JHXCN9 29/06/2017 Call 21.500 0.325 0.325 0.000   0 0.325
JHXCO9 29/06/2017 Put 21.500 3.175 3.175 0.000   20 3.175
JHXCZ9 29/06/2017 Call 22.000 0.245 0.245 0.000   0 0.245
JHXD19 29/06/2017 Put 22.000 3.605 3.605 0.000   0 3.605
JHXCP9 29/06/2017 Call 22.500 0.185 0.185 0.000   0 0.185
JHXCQ9 29/06/2017 Put 22.500 4.050 4.050 0.000   0 4.050
JHXD29 29/06/2017 Call 23.000 0.140 0.140 0.000   0 0.140
JHXD39 29/06/2017 Put 23.000 4.505 4.505 0.000   0 4.505
JHXT99 29/06/2017 Call 23.010 0.130 0.130 0.000 40 40 0.130
JHXTA9 29/06/2017 Put 23.010 4.495 4.495 0.000   0 4.495
JHXCR9 29/06/2017 Call 23.500 0.105 0.105 0.000   0 0.105
JHXCS9 29/06/2017 Put 23.500 4.970 4.970 0.000   0 4.970
JHXDP9 29/06/2017 Call 24.000 0.075 0.075 0.000   0 0.075
JHXDQ9 29/06/2017 Put 24.000 5.445 5.445 0.000   0 5.445
JHXDV9 29/06/2017 Call 24.500 0.055 0.055 0.000   0 0.055
JHXDW9 29/06/2017 Put 24.500 5.920 5.920 0.000   0 5.920
JHXDX9 29/06/2017 Call 25.000 0.040 0.040 0.000   0 0.040
JHXDY9 29/06/2017 Put 25.000 6.405 6.405 0.000   0 6.405
JHXEL9 29/06/2017 Call 25.500 0.030 0.030 0.000   0 0.030
JHXEM9 29/06/2017 Put 25.500 6.890 6.890 0.000   0 6.890
JHXF29 29/06/2017 Call 26.000 0.020 0.020 0.000   0 0.020
JHXF39 29/06/2017 Put 26.000 7.380 7.380 0.000   0 7.380
JHXTD9 27/07/2017 Call 15.000 4.090 4.090 0.000   0 4.090
JHXTE9 27/07/2017 Put 15.000 0.195 0.195 0.000   0 0.195
JHXSW9 27/07/2017 Call 15.500 3.655 3.655 0.000   0 3.655
JHXSX9 27/07/2017 Put 15.500 0.260 0.260 0.000   0 0.260
JHXSQ9 27/07/2017 Call 16.000 3.240 3.240 0.000   0 3.240
JHXSR9 27/07/2017 Put 16.000 0.340 0.340 0.000   0 0.340
JHXSK9 27/07/2017 Call 16.500 2.840 2.840 0.000   0 2.840
JHXSL9 27/07/2017 Put 16.500 0.450 0.450 0.000   0 0.450
JHXRW9 27/07/2017 Call 17.000 2.460 2.460 0.000   0 2.460
JHXRX9 27/07/2017 Put 17.000 0.585 0.585 0.000   0 0.585
JHXSD9 27/07/2017 Call 17.500 2.105 2.105 0.000   0 2.105
JHXSE9 27/07/2017 Put 17.500 0.745 0.745 0.000   0 0.745
JHXRM9 27/07/2017 Call 18.000 1.775 1.775 0.000   0 1.775
JHXRN9 27/07/2017 Put 18.000 0.940 0.940 0.000   0 0.940
JHXSB9 27/07/2017 Call 18.500 1.475 1.475 0.000   0 1.475
JHXSC9 27/07/2017 Put 18.500 1.160 1.160 0.000   0 1.160
JHXRK9 27/07/2017 Call 19.000 1.220 1.220 0.000   0 1.220
JHXRL9 27/07/2017 Put 19.000 1.425 1.425 0.000   0 1.425
JHXT19 27/07/2017 Call 19.010 1.150 1.150 0.000   0 1.150
JHXT29 27/07/2017 Put 19.010 1.420 1.420 0.000   0 1.420
JHXRS9 27/07/2017 Call 19.500 0.995 0.995 0.000   0 0.995
JHXRT9 27/07/2017 Put 19.500 1.720 1.720 0.000   0 1.720
JHXT49 27/07/2017 Call 19.510 0.940 0.940 0.000   0 0.940
JHXT39 27/07/2017 Put 19.510 1.705 1.705 0.000   0 1.705
JHXRO9 27/07/2017 Call 20.000 0.800 0.800 0.000   0 0.800
JHXRP9 27/07/2017 Put 20.000 2.040 2.040 0.000   5 2.040
JHXT59 27/07/2017 Call 20.010 0.765 0.765 0.000   0 0.765
JHXT69 27/07/2017 Put 20.010 2.025 2.025 0.000   0 2.025
JHXRU9 27/07/2017 Call 20.500 0.635 0.635 0.000   0 0.635
JHXRV9 27/07/2017 Put 20.500 2.390 2.390 0.000   0 2.390
JHXT89 27/07/2017 Call 20.510 0.610 0.610 0.000   0 0.610
JHXT79 27/07/2017 Put 20.510 2.375 2.375 0.000   0 2.375
JHXRQ9 27/07/2017 Call 21.000 0.505 0.505 0.000   0 0.505
JHXRR9 27/07/2017 Put 21.000 2.770 2.770 0.000   0 2.770
JHXS99 27/07/2017 Call 21.500 0.395 0.395 0.000   0 0.395
JHXSA9 27/07/2017 Put 21.500 3.180 3.180 0.000   0 3.180
JHXS39 27/07/2017 Call 22.000 0.305 0.305 0.000   0 0.305
JHXS49 27/07/2017 Put 22.000 3.610 3.610 0.000   0 3.610
JHXS79 27/07/2017 Call 22.500 0.235 0.235 0.000   0 0.235
JHXS89 27/07/2017 Put 22.500 4.055 4.055 0.000   0 4.055
JHXS19 27/07/2017 Call 23.000 0.185 0.185 0.000   0 0.185
JHXS29 27/07/2017 Put 23.000 4.515 4.515 0.000   0 4.515
JHXRY9 27/07/2017 Call 23.500 0.145 0.145 0.000   0 0.145
JHXRZ9 27/07/2017 Put 23.500 4.980 4.980 0.000   0 4.980
JHXS59 27/07/2017 Call 24.000 0.115 0.115 0.000   0 0.115
JHXS69 27/07/2017 Put 24.000 5.455 5.455 0.000   0 5.455
JHXSI9 27/07/2017 Call 24.500 0.095 0.095 0.000   0 0.095
JHXSJ9 27/07/2017 Put 24.500 5.935 5.935 0.000   0 5.935
JHXK89 28/09/2017 Call 0.010 18.710 18.710 0.000   0 18.710
JHXML9 28/09/2017 Call 14.750 4.360 4.360 0.000   0 4.360
JHXMM9 28/09/2017 Put 14.750 0.250 0.250 0.000   0 0.250
JHXM99 28/09/2017 Call 15.000 4.140 4.140 0.000   0 4.140
JHXMA9 28/09/2017 Put 15.000 0.285 0.285 0.000   0 0.285
JHXLW9 28/09/2017 Call 15.500 3.720 3.720 0.000   0 3.720
JHXLX9 28/09/2017 Put 15.500 0.370 0.370 0.000   0 0.370
JHXLJ9 28/09/2017 Call 16.000 3.330 3.330 0.000   0 3.330
JHXLK9 28/09/2017 Put 16.000 0.475 0.475 0.000   0 0.475
JHXKD9 28/09/2017 Call 16.500 2.950 2.950 0.000   0 2.950
JHXKE9 28/09/2017 Put 16.500 0.600 0.600 0.000   0 0.600
JHXJJ9 28/09/2017 Call 17.000 2.590 2.590 0.000   0 2.590
JHXJK9 28/09/2017 Put 17.000 0.750 0.750 0.000   0 0.750
JHXK69 28/09/2017 Call 17.500 2.260 2.260 0.000   0 2.260
JHXK79 28/09/2017 Put 17.500 0.935 0.935 0.000   0 0.935
JHXJV9 28/09/2017 Call 18.000 1.955 1.955 0.000   0 1.955
JHXJW9 28/09/2017 Put 18.000 1.140 1.140 0.000   0 1.140
JHXJF9 28/09/2017 Call 18.500 1.670 1.670 0.000   0 1.670
JHXJG9 28/09/2017 Put 18.500 1.365 1.365 0.000   0 1.365
JHXJT9 28/09/2017 Call 19.000 1.430 1.430 0.000   0 1.430
JHXJU9 28/09/2017 Put 19.000 1.630 1.630 0.000   0 1.630
JHXJD9 28/09/2017 Call 19.500 1.210 1.210 0.000   0 1.210
JHXJE9 28/09/2017 Put 19.500 1.920 1.920 0.000   0 1.920
JHXJR9 28/09/2017 Call 20.000 1.015 1.015 0.000   0 1.015
JHXJS9 28/09/2017 Put 20.000 2.230 2.230 0.000   0 2.230
JHXJH9 28/09/2017 Call 20.500 0.850 0.850 0.000   110 0.850
JHXJI9 28/09/2017 Put 20.500 2.575 2.575 0.000   0 2.575
JHXJX9 28/09/2017 Call 21.000 0.705 0.705 0.000   0 0.705
JHXJY9 28/09/2017 Put 21.000 2.945 2.945 0.000   0 2.945
JHXPW9 28/09/2017 Call 21.010 0.695 0.695 0.000   0 0.695
JHXPX9 28/09/2017 Put 21.010 2.905 2.905 0.000   0 2.905
JHXJZ9 28/09/2017 Call 21.500 0.580 0.580 0.000   0 0.580
JHXK19 28/09/2017 Put 21.500 3.330 3.330 0.000   50 3.330
JHXPZ9 28/09/2017 Call 21.510 0.575 0.575 0.000   0 0.575
JHXPY9 28/09/2017 Put 21.510 3.285 3.285 0.000   0 3.285
JHXJP9 28/09/2017 Call 22.000 0.475 0.475 0.000   0 0.475
JHXJQ9 28/09/2017 Put 22.000 3.745 3.745 0.000   0 3.745
JHXQ19 28/09/2017 Call 22.010 0.475 0.475 0.000   0 0.475
JHXQ29 28/09/2017 Put 22.010 3.690 3.690 0.000   0 3.690
JHXK29 28/09/2017 Call 22.500 0.390 0.390 0.000   0 0.390
JHXK39 28/09/2017 Put 22.500 4.170 4.170 0.000   0 4.170
JHXJL9 28/09/2017 Call 23.000 0.320 0.320 0.000   0 0.320
JHXJM9 28/09/2017 Put 23.000 4.610 4.610 0.000   0 4.610
JHXK49 28/09/2017 Call 23.500 0.260 0.260 0.000   0 0.260
JHXK59 28/09/2017 Put 23.500 5.060 5.060 0.000   0 5.060
JHXJN9 28/09/2017 Call 24.000 0.220 0.220 0.000   0 0.220
JHXJO9 28/09/2017 Put 24.000 5.520 5.520 0.000   0 5.520
JHXP29 28/09/2017 Call 24.500 0.180 0.180 0.000   0 0.180
JHXP39 28/09/2017 Put 24.500 5.985 5.985 0.000   0 5.985
JHXP89 28/09/2017 Call 25.000 0.155 0.155 0.000   0 0.155
JHXP99 28/09/2017 Put 25.000 6.465 6.465 0.000   0 6.465
JHXQ79 28/09/2017 Call 25.500 0.130 0.130 0.000   0 0.130
JHXQ89 28/09/2017 Put 25.500 6.940 6.940 0.000   0 6.940
JHXR49 21/12/2017 Call 0.010 18.635 18.635 0.000   0 18.635
JHXTF9 21/12/2017 Call 15.000 4.245 4.245 0.000   0 4.245
JHXTG9 21/12/2017 Put 15.000 0.440 0.440 0.000   0 0.440
JHXSY9 21/12/2017 Call 15.500 3.855 3.855 0.000   0 3.855
JHXSZ9 21/12/2017 Put 15.500 0.565 0.565 0.000   0 0.565
JHXSS9 21/12/2017 Call 16.000 3.485 3.485 0.000   0 3.485
JHXST9 21/12/2017 Put 16.000 0.700 0.700 0.000   0 0.700
JHXSM9 21/12/2017 Call 16.500 3.130 3.130 0.000   0 3.130
JHXSN9 21/12/2017 Put 16.500 0.855 0.855 0.000   0 0.855
JHXRI9 21/12/2017 Call 17.000 2.810 2.810 0.000   0 2.810
JHXRJ9 21/12/2017 Put 17.000 1.040 1.040 0.000   0 1.040
JHXRG9 21/12/2017 Call 17.500 2.505 2.505 0.000   0 2.505
JHXRH9 21/12/2017 Put 17.500 1.230 1.230 0.000   0 1.230
JHXR99 21/12/2017 Call 18.000 2.235 2.235 0.000   0 2.235
JHXRF9 21/12/2017 Put 18.000 1.460 1.460 0.000   0 1.460
JHXQP9 21/12/2017 Call 18.500 1.975 1.975 0.000   0 1.975
JHXQQ9 21/12/2017 Put 18.500 1.700 1.700 0.000   0 1.700
JHXQB9 21/12/2017 Call 19.000 1.745 1.745 0.000   0 1.745
JHXQC9 21/12/2017 Put 19.000 1.965 1.965 0.000   0 1.965
JHXQH9 21/12/2017 Call 19.500 1.525 1.525 0.000   0 1.525
JHXQI9 21/12/2017 Put 19.500 2.250 2.250 0.000   0 2.250
JHXQD9 21/12/2017 Call 20.000 1.335 1.335 0.000   0 1.335
JHXQE9 21/12/2017 Put 20.000 2.555 2.555 0.000   0 2.555
JHXQJ9 21/12/2017 Call 20.500 1.160 1.160 0.000   0 1.160
JHXQK9 21/12/2017 Put 20.500 2.880 2.880 0.000   0 2.880
JHXQF9 21/12/2017 Call 21.000 1.005 1.005 0.000   0 1.005
JHXQG9 21/12/2017 Put 21.000 3.225 3.225 0.000   0 3.225
JHXQL9 21/12/2017 Call 21.500 0.865 0.865 0.000   0 0.865
JHXQM9 21/12/2017 Put 21.500 3.585 3.585 0.000   0 3.585
JHXQV9 21/12/2017 Call 22.000 0.740 0.740 0.000   0 0.740
JHXQW9 21/12/2017 Put 22.000 3.960 3.960 0.000   0 3.960
JHXQN9 21/12/2017 Call 22.500 0.630 0.630 0.000   0 0.630
JHXQO9 21/12/2017 Put 22.500 4.360 4.360 0.000   0 4.360
JHXQT9 21/12/2017 Call 23.000 0.540 0.540 0.000   0 0.540
JHXQU9 21/12/2017 Put 23.000 4.765 4.765 0.000   0 4.765
JHXQZ9 21/12/2017 Call 23.500 0.450 0.450 0.000   0 0.450
JHXR19 21/12/2017 Put 23.500 5.185 5.185 0.000   0 5.185
JHXQR9 21/12/2017 Call 24.000 0.380 0.380 0.000   0 0.380
JHXQS9 21/12/2017 Put 24.000 5.620 5.620 0.000   0 5.620
JHXR29 21/12/2017 Call 24.500 0.315 0.315 0.000   0 0.315
JHXR39 21/12/2017 Put 24.500 6.065 6.065 0.000   0 6.065
JHXQX9 21/12/2017 Call 25.000 0.265 0.265 0.000   0 0.265
JHXQY9 21/12/2017 Put 25.000 6.515 6.515 0.000   0 6.515
JHXQ99 21/12/2017 Call 25.500 0.215 0.215 0.000   0 0.215
JHXQA9 21/12/2017 Put 25.500 6.975 6.975 0.000   3 6.975

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.