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 22.370 Up 0.110 22.370 22.390 22.270 22.460 22.165 795,871 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 22.200 22.200 0.000   0 22.255
JHXT48 28/07/2016 Call 13.500 0.000 0.000 0.000   0 8.765
JHXT58 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXST8 28/07/2016 Call 13.750 0.000 0.000 0.000   0 8.515
JHXSU8 28/07/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXSJ8 28/07/2016 Call 14.000 0.000 0.000 0.000   0 8.265
JHXSK8 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXSF8 28/07/2016 Call 14.250 0.000 0.000 0.000   0 8.015
JHXSG8 28/07/2016 Put 14.250 0.000 0.000 0.000   0 0.000
JHXSZ8 28/07/2016 Call 14.500 0.000 0.000 0.000   0 7.765
JHXT18 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXSV8 28/07/2016 Call 14.750 7.385 7.885 0.000   0 7.515
JHXSW8 28/07/2016 Put 14.750 0.000 0.060 0.000   50 0.000
JHXSH8 28/07/2016 Call 15.000 7.135 7.635 0.000   0 7.265
JHXSI8 28/07/2016 Put 15.000 0.000 0.060 0.000   0 0.000
JHXSR8 28/07/2016 Call 15.500 6.635 7.135 0.000   0 6.765
JHXSS8 28/07/2016 Put 15.500 0.000 0.060 0.000   53 0.000
JHXSB8 28/07/2016 Call 16.000 6.135 6.635 0.000   0 6.265
JHXSC8 28/07/2016 Put 16.000 0.000 0.060 0.000   0 0.000
JHXSP8 28/07/2016 Call 16.500 5.635 6.135 0.000   0 5.765
JHXSQ8 28/07/2016 Put 16.500 0.000 0.060 0.000   0 0.000
JHXSD8 28/07/2016 Call 17.000 5.135 5.635 0.000   0 5.265
JHXSE8 28/07/2016 Put 17.000 0.000 0.060 0.000   0 0.000
JHXSX8 28/07/2016 Call 17.500 4.710 5.060 0.000   0 4.765
JHXSY8 28/07/2016 Put 17.500 0.000 0.060 0.000   0 0.000
JHXS78 28/07/2016 Call 18.000 4.210 4.560 0.000   0 4.265
JHXS88 28/07/2016 Put 18.000 0.000 0.060 0.000   0 0.000
JHXSN8 28/07/2016 Call 18.500 3.710 4.060 0.000   0 3.765
JHXSO8 28/07/2016 Put 18.500 0.000 0.060 0.000   0 0.000
JHXS98 28/07/2016 Call 19.000 3.210 3.560 0.000   0 3.265
JHXSA8 28/07/2016 Put 19.000 0.000 0.060 0.000   25 0.000
JHXSL8 28/07/2016 Call 19.500 2.710 3.060 0.000   0 2.765
JHXSM8 28/07/2016 Put 19.500 0.000 0.060 0.000   42 0.000
JHXY78 28/07/2016 Call 19.510 2.700 3.050 0.000   0 2.755
JHXY68 28/07/2016 Put 19.510 0.000 0.060 0.000   0 0.000
JHXT28 28/07/2016 Call 20.000 2.275 2.495 0.000   80 2.265
JHXT38 28/07/2016 Put 20.000 0.000 0.060 0.000   267 0.000
JHXT68 28/07/2016 Call 20.500 1.820 1.975 0.000   104 1.770
JHXT78 28/07/2016 Put 20.500 0.000 0.060 0.000   100 0.000
JHXYA8 28/07/2016 Call 20.510 1.785 1.965 0.000   44 1.760
JHXYB8 28/07/2016 Put 20.510 0.000 0.060 0.000   0 0.000
JHXT88 28/07/2016 Call 21.000 1.295 1.475 0.000   487 1.280
JHXT98 28/07/2016 Put 21.000 0.000 0.060 0.000   121 0.001
JHXU98 28/07/2016 Call 21.500 0.825 0.965 0.000   135 0.805
JHXUA8 28/07/2016 Put 21.500 0.000 0.045 0.000   150 0.015
JHXDR9 28/07/2016 Call 21.510 0.715 0.715 0.000   0 0.800
JHXDS9 28/07/2016 Put 21.510 0.020 0.020 0.000   0 0.015
JHXUH8 28/07/2016 Call 22.000 0.380 0.500 0.000   101 0.400
JHXUI8 28/07/2016 Put 22.000 0.045 0.085 0.000   0 0.095
JHXWD8 28/07/2016 Call 22.500 0.095 0.155 0.110 100 260 0.130
JHXWE8 28/07/2016 Put 22.500 0.200 0.270 0.000   0 0.325
JHXWR8 28/07/2016 Call 23.000 0.000 0.050 0.000   112 0.025
JHXWS8 28/07/2016 Put 23.000 0.565 0.685 0.000   0 0.745
JHXYI8 28/07/2016 Call 23.500 0.000 0.000 0.000   0 0.002
JHXYJ8 28/07/2016 Put 23.500 1.295 1.295 0.000   0 1.240
JHXYW8 28/07/2016 Call 24.000 0.000 0.000 0.000   0 0.000
JHXYX8 28/07/2016 Put 24.000 1.790 1.790 0.000   0 1.740
JHXZC8 28/07/2016 Call 24.500 0.000 0.000 0.000   0 0.000
JHXZD8 28/07/2016 Put 24.500 2.290 2.290 0.000   0 2.240
JHXBT9 28/07/2016 Call 25.000 0.000 0.000 0.000   0 0.000
JHXBU9 28/07/2016 Put 25.000 2.790 2.790 0.000   0 2.740
JHXE49 28/07/2016 Call 25.500 0.000 0.000 0.000   0 0.000
JHXE59 28/07/2016 Put 25.500 3.290 3.290 0.000   0 3.240
JHXEN9 28/07/2016 Call 26.000 0.000 0.000 0.000      
JHXEO9 28/07/2016 Put 26.000 3.790 3.790 0.000      
JHXBO9 25/08/2016 Call 0.010 22.230 22.230 0.000   0 22.285
JHXTU8 25/08/2016 Call 14.500 0.000 0.000 0.000   0 7.785
JHXTV8 25/08/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXTM8 25/08/2016 Call 14.750 0.000 0.000 0.000   0 7.535
JHXTN8 25/08/2016 Put 14.750 0.000 0.000 0.000   0 0.000
JHXTG8 25/08/2016 Call 15.000 7.230 7.230 0.000   0 7.285
JHXTH8 25/08/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXTY8 25/08/2016 Call 15.500 6.730 6.730 0.000   0 6.785
JHXTZ8 25/08/2016 Put 15.500 0.000 0.000 0.000   0 0.000
JHXTI8 25/08/2016 Call 16.000 0.000 0.000 0.000   0 6.290
JHXTJ8 25/08/2016 Put 16.000 0.000 0.000 0.000   0 0.000
JHXTS8 25/08/2016 Call 16.500 0.000 0.000 0.000   0 5.795
JHXTT8 25/08/2016 Put 16.500 0.000 0.000 0.000   50 0.000
JHXTE8 25/08/2016 Call 17.000 0.000 0.000 0.000   0 5.300
JHXTF8 25/08/2016 Put 17.000 0.000 0.000 0.000   0 0.001
JHXTW8 25/08/2016 Call 17.500 0.000 0.000 0.000   0 4.805
JHXTX8 25/08/2016 Put 17.500 0.000 0.000 0.000   0 0.002
JHXTC8 25/08/2016 Call 18.000 4.240 4.240 0.000   0 4.315
JHXTD8 25/08/2016 Put 18.000 0.006 0.006 0.000   0 0.005
JHXTK8 25/08/2016 Call 18.500 3.750 3.750 0.000   0 3.825
JHXTL8 25/08/2016 Put 18.500 0.015 0.015 0.000   80 0.010
JHXU18 25/08/2016 Call 19.000 3.265 3.265 0.000   85 3.340
JHXU28 25/08/2016 Put 19.000 0.025 0.025 0.000   0 0.025
JHXTO8 25/08/2016 Call 19.500 2.795 3.145 0.000   0 2.865
JHXTP8 25/08/2016 Put 19.500 0.020 0.080 0.000   10 0.050
JHXU38 25/08/2016 Call 20.000 2.395 2.615 0.000   5 2.405
JHXU48 25/08/2016 Put 20.000 0.060 0.115 0.000   0 0.090
JHXTQ8 25/08/2016 Call 20.500 1.950 2.170 0.000   122 1.965
JHXTR8 25/08/2016 Put 20.500 0.110 0.170 0.000   0 0.155
JHXU58 25/08/2016 Call 21.000 1.550 1.680 0.000   0 1.555
JHXU68 25/08/2016 Put 21.000 0.185 0.245 0.000   51 0.250
JHXUB8 25/08/2016 Call 21.500 1.190 1.330 0.000   91 1.180
JHXUC8 25/08/2016 Put 21.500 0.300 0.380 0.000   0 0.380
JHXDU9 25/08/2016 Call 21.510 1.125 1.125 0.000   0 1.175
JHXDT9 25/08/2016 Put 21.510 0.395 0.395 0.000   0 0.385
JHXUJ8 25/08/2016 Call 22.000 0.855 0.945 0.000   117 0.865
JHXUK8 25/08/2016 Put 22.000 0.450 0.565 0.000   0 0.565
JHXWF8 25/08/2016 Call 22.500 0.585 0.670 0.000   0 0.600
JHXWG8 25/08/2016 Put 22.500 0.665 0.790 0.000   0 0.800
JHXWT8 25/08/2016 Call 23.000 0.370 0.460 0.000   120 0.395
JHXWU8 25/08/2016 Put 23.000 0.965 1.070 0.000   0 1.095
JHXYK8 25/08/2016 Call 23.500 0.215 0.305 0.000   0 0.250
JHXYL8 25/08/2016 Put 23.500 1.300 1.480 0.000   0 1.450
JHXYZ8 25/08/2016 Call 24.000 0.130 0.200 0.000   0 0.145
JHXZ18 25/08/2016 Put 24.000 1.895 1.895 0.000   0 1.845
JHXZE8 25/08/2016 Call 24.500 0.080 0.080 0.000   0 0.080
JHXZF8 25/08/2016 Put 24.500 2.340 2.340 0.000   0 2.290
JHXBV9 25/08/2016 Call 25.000 0.045 0.045 0.000   0 0.040
JHXBW9 25/08/2016 Put 25.000 2.820 2.820 0.000   0 2.760
JHXE69 25/08/2016 Call 25.500 0.025 0.025 0.000   0 0.020
JHXE79 25/08/2016 Put 25.500 3.315 3.315 0.000   0 3.250
JHXEP9 25/08/2016 Call 26.000 0.015 0.015 0.000      
JHXEQ9 25/08/2016 Put 26.000 3.810 3.810 0.000      
JHXUQ8 29/09/2016 Call 0.010 0.000 0.000 0.000   0 22.325
JHXQG8 29/09/2016 Call 11.750 0.000 0.000 0.000   0 10.555
JHXQF8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
JHXQK8 29/09/2016 Call 11.760 0.000 0.000 0.000   0 10.545
JHXQJ8 29/09/2016 Put 11.760 0.000 0.000 0.000   0 0.000
JHXQH8 29/09/2016 Call 12.000 0.000 0.000 0.000   0 10.305
JHXQI8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
JHXQL8 29/09/2016 Call 12.010 0.000 0.000 0.000   0 10.295
JHXQM8 29/09/2016 Put 12.010 0.000 0.000 0.000   0 0.000
JHXPY8 29/09/2016 Call 13.250 0.000 0.000 0.000   0 9.065
JHXPZ8 29/09/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXQO8 29/09/2016 Call 13.260 0.000 0.000 0.000   160 9.055
JHXQN8 29/09/2016 Put 13.260 0.000 0.000 0.000   0 0.000
JHXPL8 29/09/2016 Call 13.500 0.000 0.000 0.000   0 8.815
JHXPM8 29/09/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXNY8 29/09/2016 Call 13.750 0.000 0.000 0.000   0 8.565
JHXNZ8 29/09/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXMF8 29/09/2016 Call 14.000 0.000 0.000 0.000   0 8.315
JHXMG8 29/09/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXKW8 29/09/2016 Call 14.250 0.000 0.000 0.000   0 8.065
JHXKX8 29/09/2016 Put 14.250 0.000 0.000 0.000   0 0.000
JHXJX8 29/09/2016 Call 14.500 0.000 0.000 0.000   0 7.820
JHXJY8 29/09/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXKK8 29/09/2016 Call 14.750 7.510 7.510 0.000   0 7.570
JHXKL8 29/09/2016 Put 14.750 0.000 0.000 0.000   0 0.001
JHXKC8 29/09/2016 Call 15.000 7.260 7.260 0.000   0 7.320
JHXKD8 29/09/2016 Put 15.000 0.001 0.001 0.000   0 0.001
JHXJZ8 29/09/2016 Call 15.500 6.765 6.765 0.000   0 6.825
JHXK18 29/09/2016 Put 15.500 0.002 0.002 0.000   0 0.002
JHXKE8 29/09/2016 Call 16.000 0.000 0.000 0.000   0 6.335
JHXKF8 29/09/2016 Put 16.000 0.000 0.000 0.000   0 0.005
JHXK28 29/09/2016 Call 16.500 0.000 0.000 0.000   0 5.845
JHXK38 29/09/2016 Put 16.500 0.000 0.000 0.000   0 0.010
JHXKG8 29/09/2016 Call 17.000 0.000 0.000 0.000   0 5.355
JHXKH8 29/09/2016 Put 17.000 0.000 0.000 0.000   0 0.020
JHXKI8 29/09/2016 Call 17.500 0.000 0.000 0.000   0 4.875
JHXKJ8 29/09/2016 Put 17.500 0.000 0.000 0.000   33 0.030
JHXK88 29/09/2016 Call 18.000 4.315 4.315 0.000   0 4.395
JHXK98 29/09/2016 Put 18.000 0.050 0.050 0.000   0 0.050
JHXKA8 29/09/2016 Call 18.500 3.845 3.845 0.000   100 3.925
JHXKB8 29/09/2016 Put 18.500 0.085 0.085 0.000   0 0.080
JHXK48 29/09/2016 Call 19.000 3.390 3.390 0.000   0 3.465
JHXK58 29/09/2016 Put 19.000 0.095 0.155 0.000   0 0.125
JHXKM8 29/09/2016 Call 19.500 2.945 3.295 0.000   0 3.020
JHXKN8 29/09/2016 Put 19.500 0.135 0.195 0.000   0 0.180
JHXKQ8 29/09/2016 Call 20.000 2.510 2.860 0.000   209 2.595
JHXKR8 29/09/2016 Put 20.000 0.200 0.260 0.260 70 74 0.255
JHXKO8 29/09/2016 Call 20.500 2.165 2.385 0.000   72 2.190
JHXKP8 29/09/2016 Put 20.500 0.280 0.355 0.000   0 0.350
JHXK68 29/09/2016 Call 21.000 1.805 1.925 0.000   106 1.815
JHXK78 29/09/2016 Put 21.000 0.380 0.485 0.000   7 0.475
JHXKS8 29/09/2016 Call 21.500 1.455 1.570 0.000   181 1.470
JHXKT8 29/09/2016 Put 21.500 0.535 0.645 0.000   0 0.630
JHXKY8 29/09/2016 Call 22.000 1.165 1.245 0.000   30 1.165
JHXKZ8 29/09/2016 Put 22.000 0.710 0.835 0.000   0 0.825
JHXWH8 29/09/2016 Call 22.500 0.890 0.980 0.000   63 0.900
JHXWI8 29/09/2016 Put 22.500 1.000 1.060 0.000   0 1.065
JHXWV8 29/09/2016 Call 23.000 0.655 0.765 0.000   0 0.680
JHXWW8 29/09/2016 Put 23.000 1.205 1.335 0.000   0 1.345
JHXE19 29/09/2016 Call 23.010 0.645 0.645 0.000   40 0.675
JHXDZ9 29/09/2016 Put 23.010 1.370 1.370 0.000   0 1.340
JHXYM8 29/09/2016 Call 23.500 0.460 0.580 0.000   0 0.505
JHXYN8 29/09/2016 Put 23.500 1.520 1.700 0.000   0 1.665
JHXZ28 29/09/2016 Call 24.000 0.335 0.425 0.000   0 0.365
JHXZ38 29/09/2016 Put 24.000 2.060 2.060 0.000   0 2.025
JHXZG8 29/09/2016 Call 24.500 0.230 0.320 0.000   0 0.265
JHXZH8 29/09/2016 Put 24.500 2.455 2.455 0.000   0 2.420
JHXBX9 29/09/2016 Call 25.000 0.165 0.235 0.000   0 0.185
JHXBY9 29/09/2016 Put 25.000 2.885 2.885 0.000   0 2.855
JHXE89 29/09/2016 Call 25.500 0.100 0.100 0.000   0 0.135
JHXE99 29/09/2016 Put 25.500 3.340 3.340 0.000   0 3.335
JHXER9 29/09/2016 Call 26.000 0.060 0.060 0.000      
JHXES9 29/09/2016 Put 26.000 3.815 3.815 0.000      
JHXXF8 27/10/2016 Call 15.000 7.290 7.290 0.000   0 7.350
JHXXG8 27/10/2016 Put 15.000 0.005 0.005 0.000   0 0.020
JHXX28 27/10/2016 Call 15.500 6.795 6.795 0.000   0 6.860
JHXX38 27/10/2016 Put 15.500 0.009 0.009 0.000   0 0.030
JHXXP8 27/10/2016 Call 16.000 0.000 0.000 0.000   0 6.375
JHXXQ8 27/10/2016 Put 16.000 0.000 0.000 0.000   0 0.040
JHXX48 27/10/2016 Call 16.500 0.000 0.000 0.000   0 5.895
JHXX58 27/10/2016 Put 16.500 0.000 0.000 0.000   0 0.055
JHXXN8 27/10/2016 Call 17.000 0.000 0.000 0.000   0 5.415
JHXXO8 27/10/2016 Put 17.000 0.000 0.000 0.000   0 0.070
JHXX88 27/10/2016 Call 17.500 0.000 0.000 0.000   0 4.945
JHXX98 27/10/2016 Put 17.500 0.000 0.000 0.000   0 0.090
JHXXJ8 27/10/2016 Call 18.000 4.410 4.410 0.000   0 4.480
JHXXK8 27/10/2016 Put 18.000 0.110 0.110 0.000   0 0.120
JHXX68 27/10/2016 Call 18.500 3.960 3.960 0.000   0 4.020
JHXX78 27/10/2016 Put 18.500 0.120 0.190 0.000   0 0.160
JHXXL8 27/10/2016 Call 19.000 3.520 3.520 0.000   0 3.580
JHXXM8 27/10/2016 Put 19.000 0.165 0.235 0.000   0 0.210
JHXXA8 27/10/2016 Call 19.500 3.095 3.095 0.000   0 3.155
JHXXB8 27/10/2016 Put 19.500 0.220 0.310 0.000   0 0.280
JHXXT8 27/10/2016 Call 20.000 2.690 2.690 0.000   1,050 2.740
JHXXU8 27/10/2016 Put 20.000 0.300 0.390 0.000   0 0.365
JHXXH8 27/10/2016 Call 20.500 2.300 2.300 0.000   250 2.345
JHXXI8 27/10/2016 Put 20.500 0.390 0.510 0.000   0 0.475
JHXXV8 27/10/2016 Call 21.000 1.905 2.125 0.000   250 1.980
JHXXW8 27/10/2016 Put 21.000 0.520 0.640 0.000   0 0.615
JHXXC8 27/10/2016 Call 21.500 1.590 1.770 0.000   0 1.650
JHXXD8 27/10/2016 Put 21.500 0.675 0.815 0.000   0 0.790
JHXXR8 27/10/2016 Call 22.000 1.290 1.470 0.000   36 1.350
JHXXS8 27/10/2016 Put 22.000 0.875 1.015 0.000   50 0.995
JHXY28 27/10/2016 Call 22.500 1.050 1.190 0.000   0 1.090
JHXY38 27/10/2016 Put 22.500 1.110 1.250 0.000   0 1.235
JHXY48 27/10/2016 Call 23.000 0.825 0.965 0.000   0 0.865
JHXY58 27/10/2016 Put 23.000 1.370 1.550 0.000   0 1.510
JHXYO8 27/10/2016 Call 23.500 0.635 0.775 0.000   0 0.680
JHXYP8 27/10/2016 Put 23.500 1.680 1.860 0.000   0 1.820
JHXZ48 27/10/2016 Call 24.000 0.490 0.610 0.000   0 0.525
JHXZ58 27/10/2016 Put 24.000 2.195 2.195 0.000   0 2.160
JHXZI8 27/10/2016 Call 24.500 0.365 0.430 0.000   0 0.405
JHXZJ8 27/10/2016 Put 24.500 2.565 2.565 0.000   0 2.540
JHXBZ9 27/10/2016 Call 25.000 0.275 0.365 0.000   0 0.305
JHXC19 27/10/2016 Put 25.000 2.970 2.970 0.000   0 2.950
JHXEF9 27/10/2016 Call 25.500 0.200 0.290 0.000   0 0.230
JHXEG9 27/10/2016 Put 25.500 3.405 3.405 0.000   0 3.410
JHXET9 27/10/2016 Call 26.000 0.160 0.160 0.000      
JHXEU9 27/10/2016 Put 26.000 3.860 3.860 0.000      
JHXDL9 24/11/2016 Call 16.000 0.000 0.000 0.000   0 6.440
JHXDM9 24/11/2016 Put 16.000 0.000 0.000 0.000   0 0.060
JHXC89 24/11/2016 Call 16.500 0.000 0.000 0.000   0 5.970
JHXC99 24/11/2016 Put 16.500 0.000 0.000 0.000   0 0.085
JHXC69 24/11/2016 Call 17.000 0.000 0.000 0.000   0 5.505
JHXC79 24/11/2016 Put 17.000 0.000 0.000 0.000   0 0.115
JHXB29 24/11/2016 Call 17.500 0.000 0.000 0.000   0 5.045
JHXB39 24/11/2016 Put 17.500 0.000 0.000 0.000   0 0.155
JHXZO8 24/11/2016 Call 18.000 4.530 4.530 0.000   0 4.600
JHXZP8 24/11/2016 Put 18.000 0.180 0.180 0.000   0 0.205
JHXBH9 24/11/2016 Call 18.500 4.100 4.100 0.000   0 4.160
JHXBI9 24/11/2016 Put 18.500 0.250 0.250 0.000   53 0.265
JHXZW8 24/11/2016 Call 19.000 3.685 3.685 0.000   0 3.740
JHXZX8 24/11/2016 Put 19.000 0.335 0.335 0.000   0 0.345
JHXBF9 24/11/2016 Call 19.500 3.280 3.280 0.000   0 3.335
JHXBG9 24/11/2016 Put 19.500 0.435 0.435 0.000   0 0.435
JHXZY8 24/11/2016 Call 20.000 2.895 2.895 0.000   0 2.945
JHXB19 24/11/2016 Put 20.000 0.545 0.545 0.000   0 0.545
JHXB89 24/11/2016 Call 20.500 2.530 2.530 0.000   0 2.585
JHXB99 24/11/2016 Put 20.500 0.685 0.685 0.000   0 0.685
JHXZU8 24/11/2016 Call 21.000 2.185 2.185 0.000   0 2.245
JHXZV8 24/11/2016 Put 21.000 0.845 0.845 0.000   0 0.840
JHXBJ9 24/11/2016 Call 21.500 1.860 1.860 0.000   0 1.925
JHXBK9 24/11/2016 Put 21.500 1.020 1.020 0.000   0 1.015
JHXZS8 24/11/2016 Call 22.000 1.575 1.575 0.000   0 1.645
JHXZT8 24/11/2016 Put 22.000 1.235 1.235 0.000   0 1.230
JHXZK8 24/11/2016 Call 22.500 1.315 1.315 0.000   0 1.380
JHXZL8 24/11/2016 Put 22.500 1.475 1.475 0.000   0 1.470
JHXB49 24/11/2016 Call 23.000 1.090 1.090 0.000   65 1.145
JHXB59 24/11/2016 Put 23.000 1.745 1.745 0.000   0 1.730
JHXZM8 24/11/2016 Call 23.500 0.895 0.895 0.000   0 0.940
JHXZN8 24/11/2016 Put 23.500 2.045 2.045 0.000   0 2.025
JHXB69 24/11/2016 Call 24.000 0.725 0.725 0.000   0 0.760
JHXB79 24/11/2016 Put 24.000 2.380 2.380 0.000   0 2.350
JHXZQ8 24/11/2016 Call 24.500 0.575 0.575 0.000   0 0.605
JHXZR8 24/11/2016 Put 24.500 2.735 2.735 0.000   0 2.700
JHXC29 24/11/2016 Call 25.000 0.425 0.545 0.450 250 0 0.475
JHXC39 24/11/2016 Put 25.000 3.115 3.115 0.000   0 3.085
JHXEH9 24/11/2016 Call 25.500 0.350 0.350 0.000   0 0.370
JHXEI9 24/11/2016 Put 25.500 3.525 3.525 0.000   0 3.510
JHXEV9 24/11/2016 Call 26.000 0.275 0.275 0.000      
JHXEW9 24/11/2016 Put 26.000 3.950 3.950 0.000      
JHXUR8 22/12/2016 Call 0.010 0.000 0.000 0.000   0 22.300
JHXS58 22/12/2016 Call 13.020 0.000 0.000 0.000   0 9.370
JHXS68 22/12/2016 Put 13.020 0.000 0.000 0.000   0 0.025
JHXS38 22/12/2016 Call 13.250 0.000 0.000 0.000   0 9.145
JHXS48 22/12/2016 Put 13.250 0.000 0.000 0.000   0 0.030
JHXR38 22/12/2016 Call 13.500 0.000 0.000 0.000   0 8.900
JHXR48 22/12/2016 Put 13.500 0.000 0.000 0.000   0 0.035
JHXKM9 22/12/2016 Call 13.730 0.000 0.000 0.000   0 8.675
JHXKN9 22/12/2016 Put 13.730 0.000 0.000 0.000   0 0.040
JHXRQ8 22/12/2016 Call 13.970 0.000 0.000 0.000   0 8.445
JHXRR8 22/12/2016 Put 13.970 0.000 0.000 0.000   0 0.045
JHXQU8 22/12/2016 Call 14.210 0.000 0.000 0.000   0 8.210
JHXQV8 22/12/2016 Put 14.210 0.000 0.000 0.000   0 0.050
JHXR58 22/12/2016 Call 14.680 0.000 0.000 0.000   0 7.755
JHXR68 22/12/2016 Put 14.680 0.000 0.000 0.000   0 0.060
JHXQW8 22/12/2016 Call 15.150 7.215 7.215 0.000   0 7.300
JHXQX8 22/12/2016 Put 15.150 0.035 0.035 0.000   0 0.075
JHXRO8 22/12/2016 Call 15.620 6.765 6.765 0.000   0 6.855
JHXRP8 22/12/2016 Put 15.620 0.050 0.050 0.000   0 0.090
JHXR18 22/12/2016 Call 16.100 0.000 0.000 0.000   0 6.405
JHXR28 22/12/2016 Put 16.100 0.000 0.000 0.000   0 0.115
JHXRM8 22/12/2016 Call 16.580 0.000 0.000 0.000   0 5.955
JHXRN8 22/12/2016 Put 16.580 0.000 0.000 0.000   0 0.145
JHXR78 22/12/2016 Call 17.050 0.000 0.000 0.000   0 5.530
JHXR88 22/12/2016 Put 17.050 0.000 0.000 0.000   0 0.185
JHXRI8 22/12/2016 Call 17.520 5.030 5.030 0.000   0 5.105
JHXRJ8 22/12/2016 Put 17.520 0.200 0.200 0.000   0 0.230
JHXI98 22/12/2016 Call 17.690 4.885 4.885 0.000   2,015 4.955
JHXIF8 22/12/2016 Put 17.690 0.225 0.225 0.000   0 0.250
JHXRG8 22/12/2016 Call 17.990 4.630 4.630 0.000   0 4.695
JHXRH8 22/12/2016 Put 17.990 0.270 0.270 0.000   21 0.290
JHXIH8 22/12/2016 Call 18.180 4.465 4.465 0.000   0 4.530
JHXIG8 22/12/2016 Put 18.180 0.300 0.300 0.000   0 0.315
JHXRK8 22/12/2016 Call 18.460 4.235 4.235 0.000   0 4.295
JHXRL8 22/12/2016 Put 18.460 0.350 0.350 0.000   20 0.360
JHXJO8 22/12/2016 Call 18.670 4.060 4.060 0.000   0 4.120
JHXJN8 22/12/2016 Put 18.670 0.390 0.390 0.000   0 0.395
JHXQY8 22/12/2016 Call 18.930 3.845 3.845 0.000   0 3.905
JHXQZ8 22/12/2016 Put 18.930 0.435 0.435 0.000   21 0.440
JHXJP8 22/12/2016 Call 19.160 3.660 3.660 0.000   0 3.720
JHXJQ8 22/12/2016 Put 19.160 0.485 0.485 0.000   10 0.490
JHXR98 22/12/2016 Call 19.410 3.465 3.465 0.000   0 3.525
JHXRF8 22/12/2016 Put 19.410 0.545 0.545 0.000   0 0.550
JHXJS8 22/12/2016 Call 19.650 3.275 3.275 0.000   0 3.340
JHXJR8 22/12/2016 Put 19.650 0.600 0.600 0.000   0 0.600
JHXRS8 22/12/2016 Call 19.890 3.090 3.090 0.000   0 3.160
JHXRT8 22/12/2016 Put 19.890 0.660 0.660 0.000   0 0.665
JHXJT8 22/12/2016 Call 20.140 2.915 2.915 0.000   1,765 2.980
JHXJU8 22/12/2016 Put 20.140 0.730 0.730 0.000   0 0.735
JHXRW8 22/12/2016 Call 20.360 2.760 2.760 0.000   0 2.825
JHXRX8 22/12/2016 Put 20.360 0.795 0.795 0.000   0 0.800
JHXJW8 22/12/2016 Call 20.630 2.570 2.570 0.000   2,015 2.640
JHXJV8 22/12/2016 Put 20.630 0.880 0.880 0.000   0 0.885
JHXTA8 22/12/2016 Call 20.830 2.440 2.440 0.000   0 2.505
JHXTB8 22/12/2016 Put 20.830 0.955 0.955 0.000   0 0.955
JHXUD8 22/12/2016 Call 21.300 2.145 2.145 0.000   0 2.210
JHXUE8 22/12/2016 Put 21.300 1.130 1.130 0.000   0 1.125
JHXUL8 22/12/2016 Call 21.780 1.870 1.870 0.000   0 1.930
JHXUM8 22/12/2016 Put 21.780 1.335 1.335 0.000   0 1.330
JHXWJ8 22/12/2016 Call 22.250 1.610 1.610 0.000   0 1.670
JHXWK8 22/12/2016 Put 22.250 1.545 1.545 0.000   0 1.540
JHXWX8 22/12/2016 Call 22.730 1.385 1.385 0.000   0 1.435
JHXWY8 22/12/2016 Put 22.730 1.800 1.800 0.000   0 1.785
JHXYC8 22/12/2016 Call 23.200 1.175 1.175 0.000   0 1.220
JHXYD8 22/12/2016 Put 23.200 2.065 2.065 0.000   0 2.050
JHXYQ8 22/12/2016 Call 23.680 0.985 0.985 0.000   0 1.025
JHXYR8 22/12/2016 Put 23.680 2.360 2.360 0.000   0 2.330
JHXZ68 22/12/2016 Call 24.150 0.830 0.830 0.000   0 0.855
JHXZ78 22/12/2016 Put 24.150 2.670 2.670 0.000   0 2.645
JHXBP9 22/12/2016 Call 24.610 0.685 0.685 0.000   0 0.705
JHXBQ9 22/12/2016 Put 24.610 2.985 2.985 0.000   0 2.965
JHXE29 22/12/2016 Call 25.080 0.570 0.570 0.000   0 0.565
JHXE39 22/12/2016 Put 25.080 3.335 3.335 0.000   0 3.320
JHXEX9 22/12/2016 Call 25.570 0.465 0.465 0.000      
JHXEY9 22/12/2016 Put 25.570 3.715 3.715 0.000      
JHXVN8 30/03/2017 Call 0.010 22.380 22.380 0.000   0 22.430
JHXV78 30/03/2017 Call 14.500 0.000 0.000 0.000   0 7.990
JHXV88 30/03/2017 Put 14.500 0.000 0.000 0.000   0 0.130
JHXUU8 30/03/2017 Call 14.750 7.660 7.660 0.000   0 7.760
JHXUV8 30/03/2017 Put 14.750 0.085 0.085 0.000   0 0.145
JHXVL8 30/03/2017 Call 15.000 7.430 7.430 0.000   0 7.530
JHXVM8 30/03/2017 Put 15.000 0.105 0.105 0.000   0 0.160
JHXV98 30/03/2017 Call 15.500 6.970 6.970 0.000   0 7.075
JHXVA8 30/03/2017 Put 15.500 0.140 0.140 0.000   0 0.205
JHXVH8 30/03/2017 Call 16.000 0.000 0.000 0.000   0 6.620
JHXVI8 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.245
JHXV58 30/03/2017 Call 16.500 0.000 0.000 0.000   0 6.185
JHXV68 30/03/2017 Put 16.500 0.000 0.000 0.000   0 0.305
JHXVJ8 30/03/2017 Call 17.000 0.000 0.000 0.000   0 5.750
JHXVK8 30/03/2017 Put 17.000 0.000 0.000 0.000   0 0.365
JHXV18 30/03/2017 Call 17.500 0.000 0.000 0.000   0 5.335
JHXV28 30/03/2017 Put 17.500 0.000 0.000 0.000   0 0.445
JHXV38 30/03/2017 Call 18.000 4.850 4.850 0.000   0 4.920
JHXV48 30/03/2017 Put 18.000 0.505 0.505 0.000   0 0.530
JHXUW8 30/03/2017 Call 18.500 4.470 4.470 0.000   0 4.535
JHXUX8 30/03/2017 Put 18.500 0.620 0.620 0.000   0 0.635
JHXVF8 30/03/2017 Call 19.000 4.090 4.090 0.000   0 4.150
JHXVG8 30/03/2017 Put 19.000 0.740 0.740 0.000   0 0.745
JHXUS8 30/03/2017 Call 19.500 3.740 3.740 0.000   0 3.790
JHXUT8 30/03/2017 Put 19.500 0.885 0.885 0.000   0 0.880
JHXVD8 30/03/2017 Call 20.000 3.385 3.385 0.000   0 3.435
JHXVE8 30/03/2017 Put 20.000 1.030 1.030 0.000   0 1.020
JHXUY8 30/03/2017 Call 20.500 3.065 3.065 0.000   0 3.110
JHXUZ8 30/03/2017 Put 20.500 1.205 1.205 0.000   0 1.190
JHXVB8 30/03/2017 Call 21.000 2.750 2.750 0.000   0 2.795
JHXVC8 30/03/2017 Put 21.000 1.385 1.385 0.000   0 1.370
JHXVO8 30/03/2017 Call 21.500 2.465 2.465 0.000   0 2.505
JHXVP8 30/03/2017 Put 21.500 1.595 1.595 0.000   0 1.580
JHXW38 30/03/2017 Call 22.000 2.185 2.185 0.000   0 2.225
JHXW48 30/03/2017 Put 22.000 1.810 1.810 0.000   0 1.795
JHXWL8 30/03/2017 Call 22.500 1.940 1.940 0.000   0 1.975
JHXWM8 30/03/2017 Put 22.500 2.060 2.060 0.000   0 2.040
JHXWZ8 30/03/2017 Call 23.000 1.700 1.700 0.000   0 1.730
JHXX18 30/03/2017 Put 23.000 2.320 2.320 0.000   0 2.300
JHXYS8 30/03/2017 Call 23.500 1.490 1.490 0.000   0 1.520
JHXYT8 30/03/2017 Put 23.500 2.610 2.610 0.000   0 2.585
JHXZ88 30/03/2017 Call 24.000 1.290 1.290 0.000   0 1.315
JHXZ98 30/03/2017 Put 24.000 2.910 2.910 0.000   0 2.880
JHXBL9 30/03/2017 Call 24.500 0.000 1.210 0.000   30 1.140
JHXBM9 30/03/2017 Put 24.500 3.240 3.240 0.000   0 3.205
JHXC49 30/03/2017 Call 25.000 0.965 0.965 0.000   0 0.985
JHXC59 30/03/2017 Put 25.000 3.580 3.580 0.000   0 3.545
JHXEJ9 30/03/2017 Call 25.500 0.840 0.840 0.000   0 0.855
JHXEK9 30/03/2017 Put 25.500 3.955 3.955 0.000   0 3.915
JHXEZ9 30/03/2017 Call 26.000 0.725 0.725 0.000      
JHXF19 30/03/2017 Put 26.000 4.340 4.340 0.000      
JHXDK9 29/06/2017 Call 0.010 22.030 22.030 0.000   0 22.080
JHXDN9 29/06/2017 Call 16.000 6.495 6.495 0.000   0 6.545
JHXDO9 29/06/2017 Put 16.000 0.195 0.195 0.000   0 0.190
JHXCV9 29/06/2017 Call 16.500 6.055 6.055 0.000   0 6.105
JHXCW9 29/06/2017 Put 16.500 0.260 0.260 0.000   0 0.255
JHXCL9 29/06/2017 Call 17.000 5.630 5.630 0.000   0 5.680
JHXCM9 29/06/2017 Put 17.000 0.330 0.330 0.000   0 0.330
JHXCT9 29/06/2017 Call 17.500 5.220 5.220 0.000   0 5.270
JHXCU9 29/06/2017 Put 17.500 0.430 0.430 0.000   0 0.425
JHXCX9 29/06/2017 Call 18.000 4.825 4.825 0.000   0 4.870
JHXCY9 29/06/2017 Put 18.000 0.535 0.535 0.000   0 0.530
JHXCH9 29/06/2017 Call 18.500 4.445 4.445 0.000   0 4.490
JHXCI9 29/06/2017 Put 18.500 0.665 0.665 0.000   0 0.655
JHXD69 29/06/2017 Call 19.000 4.085 4.085 0.000   0 4.125
JHXD79 29/06/2017 Put 19.000 0.810 0.810 0.000   0 0.800
JHXCJ9 29/06/2017 Call 19.500 3.740 3.740 0.000   0 3.785
JHXCK9 29/06/2017 Put 19.500 0.970 0.970 0.000   0 0.960
JHXD49 29/06/2017 Call 20.000 3.420 3.420 0.000   0 3.460
JHXD59 29/06/2017 Put 20.000 1.155 1.155 0.000   0 1.140
JHXCF9 29/06/2017 Call 20.500 3.115 3.115 0.000   0 3.155
JHXCG9 29/06/2017 Put 20.500 1.355 1.355 0.000   0 1.340
JHXD89 29/06/2017 Call 21.000 2.830 2.830 0.000   0 2.865
JHXD99 29/06/2017 Put 21.000 1.580 1.580 0.000   0 1.560
JHXCN9 29/06/2017 Call 21.500 2.565 2.565 0.000   0 2.600
JHXCO9 29/06/2017 Put 21.500 1.815 1.815 0.000   0 1.800
JHXCZ9 29/06/2017 Call 22.000 2.315 2.315 0.000   0 2.350
JHXD19 29/06/2017 Put 22.000 2.080 2.080 0.000   0 2.055
JHXCP9 29/06/2017 Call 22.500 2.090 2.090 0.000   0 2.120
JHXCQ9 29/06/2017 Put 22.500 2.355 2.355 0.000   0 2.330
JHXD29 29/06/2017 Call 23.000 1.875 1.875 0.000   0 1.905
JHXD39 29/06/2017 Put 23.000 2.650 2.650 0.000   0 2.625
JHXCR9 29/06/2017 Call 23.500 1.685 1.685 0.000   0 1.715
JHXCS9 29/06/2017 Put 23.500 2.960 2.960 0.000   0 2.935
JHXDP9 29/06/2017 Call 24.000 1.500 1.500 0.000   0 1.525
JHXDQ9 29/06/2017 Put 24.000 3.285 3.285 0.000   0 3.255
JHXDV9 29/06/2017 Call 24.500 1.350 1.350 0.000   0 1.375
JHXDW9 29/06/2017 Put 24.500 3.635 3.635 0.000   0 3.605
JHXDX9 29/06/2017 Call 25.000 1.200 1.200 0.000   0 1.220
JHXDY9 29/06/2017 Put 25.000 3.980 3.980 0.000   0 3.955
JHXEL9 29/06/2017 Call 25.500 1.065 1.065 0.000   0 1.085
JHXEM9 29/06/2017 Put 25.500 4.360 4.360 0.000   0 4.325
JHXF29 29/06/2017 Call 26.000 0.950 0.950 0.000      
JHXF39 29/06/2017 Put 26.000 4.740 4.740 0.000      

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.