Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
JHX 21.030 Up 0.120 20.950 21.450 21.100 21.350 20.980 1,705,299 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXPN8 23/06/2016 Call 0.010 20.725 20.725 0.000   0 20.725
JHXQC8 23/06/2016 Call 11.750 9.285 9.285 0.000   0 9.285
JHXQB8 23/06/2016 Put 11.750 0.000 0.000 0.000   0 0.000
JHXQ28 23/06/2016 Call 11.760 8.970 8.970 0.000   0 8.970
JHXQ18 23/06/2016 Put 11.760 0.000 0.000 0.000   0 0.000
JHXQT8 23/06/2016 Call 12.000 9.035 9.035 0.000   0 9.035
JHXQE8 23/06/2016 Put 12.000 0.000 0.000 0.000   0 0.000
JHXQ88 23/06/2016 Call 12.010 8.720 8.720 0.000   0 8.720
JHXQ78 23/06/2016 Put 12.010 0.000 0.000 0.000   0 0.000
JHXPW8 23/06/2016 Call 13.250 7.790 7.790 0.000   0 7.790
JHXPX8 23/06/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXQ98 23/06/2016 Call 13.260 7.480 7.480 0.000   0 7.480
JHXQA8 23/06/2016 Put 13.260 0.000 0.000 0.000   0 0.000
JHXP98 23/06/2016 Call 13.500 7.540 7.540 0.000   0 7.540
JHXPK8 23/06/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXNW8 23/06/2016 Call 13.750 7.290 7.290 0.000   0 7.290
JHXNX8 23/06/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXMD8 23/06/2016 Call 14.000 7.040 7.040 0.000   0 7.040
JHXME8 23/06/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXIM8 23/06/2016 Call 14.250 6.790 6.790 0.000   0 6.790
JHXIN8 23/06/2016 Put 14.250 0.000 0.000 0.000   0 0.000
JHXD58 23/06/2016 Call 14.500 6.545 6.545 0.000   0 6.545
JHXD68 23/06/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXD78 23/06/2016 Call 14.750 6.295 6.295 0.000   0 6.295
JHXD88 23/06/2016 Put 14.750 0.000 0.000 0.000   1,500 0.000
JHXCO8 23/06/2016 Call 15.000 6.045 6.045 0.000   0 6.045
JHXCP8 23/06/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXCW8 23/06/2016 Call 15.500 5.545 5.545 0.000   0 5.545
JHXCX8 23/06/2016 Put 15.500 0.000 0.000 0.000   50 0.000
JHXDN8 23/06/2016 Call 16.000 5.045 5.045 0.000   0 5.045
JHXDO8 23/06/2016 Put 16.000 0.000 0.000 0.000   32 0.000
JHXCY8 23/06/2016 Call 16.500 4.545 4.545 0.000   0 4.545
JHXCZ8 23/06/2016 Put 16.500 0.001 0.001 0.000   0 0.001
JHXDP8 23/06/2016 Call 17.000 4.050 4.050 0.000   0 4.050
JHXDQ8 23/06/2016 Put 17.000 0.003 0.003 0.000   200 0.003
JHXDL8 23/06/2016 Call 17.500 3.550 3.550 0.000   0 3.550
JHXDM8 23/06/2016 Put 17.500 0.010 0.010 0.000   0 0.010
JHXCU8 23/06/2016 Call 18.000 3.055 3.055 0.000   0 3.055
JHXCV8 23/06/2016 Put 18.000 0.025 0.025 0.000   0 0.025
JHXY18 23/06/2016 Call 18.010 2.805 2.805 0.000   20 2.805
JHXXZ8 23/06/2016 Put 18.010 0.025 0.025 0.000   0 0.025
JHXD98 23/06/2016 Call 18.500 2.560 2.560 0.000   31 2.560
JHXDK8 23/06/2016 Put 18.500 0.050 0.050 0.000   0 0.050
JHXW68 23/06/2016 Call 18.510 2.325 2.325 0.000   25 2.325
JHXW58 23/06/2016 Put 18.510 0.050 0.050 0.000   0 0.050
JHXCS8 23/06/2016 Call 19.000 2.075 2.075 0.000   210 2.075
JHXCT8 23/06/2016 Put 19.000 0.105 0.105 0.000   0 0.105
JHXW78 23/06/2016 Call 19.010 1.860 1.860 0.000   32 1.860
JHXW88 23/06/2016 Put 19.010 0.105 0.105 0.000   0 0.105
JHXD38 23/06/2016 Call 19.500 1.605 1.605 0.000   63 1.605
JHXD48 23/06/2016 Put 19.500 0.185 0.185 0.000   510 0.185
JHXY88 23/06/2016 Call 19.510 1.425 1.425 0.000   639 1.425
JHXY98 23/06/2016 Put 19.510 0.190 0.190 0.000   0 0.190
JHXCQ8 23/06/2016 Call 20.000 1.165 1.165 0.000   100 1.165
JHXCR8 23/06/2016 Put 20.000 0.315 0.315 0.000   513 0.315
JHXD18 23/06/2016 Call 20.500 0.775 0.775 0.000   725 0.775
JHXD28 23/06/2016 Put 20.500 0.505 0.505 0.000   100 0.505
JHXCM8 23/06/2016 Call 21.000 0.465 0.465 0.000   260 0.465
JHXCN8 23/06/2016 Put 21.000 0.760 0.760 0.000   13 0.760
JHXDR8 23/06/2016 Call 21.500 0.255 0.255 0.000   1,020 0.255
JHXDS8 23/06/2016 Put 21.500 1.090 1.090 0.000   0 1.090
JHXDT8 23/06/2016 Call 22.000 0.125 0.125 0.000   86 0.125
JHXDU8 23/06/2016 Put 22.000 1.475 1.475 0.000   0 1.475
JHXEF8 23/06/2016 Call 22.500 0.060 0.060 0.000   27 0.060
JHXEG8 23/06/2016 Put 22.500 1.910 1.910 0.000   0 1.910
JHXGO8 23/06/2016 Call 23.000 0.025 0.025 0.000   0 0.025
JHXGP8 23/06/2016 Put 23.000 2.370 2.370 0.000   0 2.370
JHXYG8 23/06/2016 Call 23.500 0.010 0.010 0.000   0 0.010
JHXYH8 23/06/2016 Put 23.500 2.850 2.850 0.000   0 2.850
JHXYU8 23/06/2016 Call 24.000 0.004 0.004 0.000   0 0.004
JHXYV8 23/06/2016 Put 24.000 3.335 3.335 0.000   0 3.335
JHXZA8 23/06/2016 Call 24.500 0.001 0.001 0.000   0 0.001
JHXZB8 23/06/2016 Put 24.500 3.820 3.820 0.000   0 3.820
JHXXY8 28/07/2016 Call 0.010 20.770 20.770 0.000   0 20.770
JHXT48 28/07/2016 Call 13.500 7.540 7.540 0.000   0 7.540
JHXT58 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXST8 28/07/2016 Call 13.750 7.290 7.290 0.000   0 7.290
JHXSU8 28/07/2016 Put 13.750 0.001 0.001 0.000   0 0.001
JHXSJ8 28/07/2016 Call 14.000 7.040 7.040 0.000   0 7.040
JHXSK8 28/07/2016 Put 14.000 0.001 0.001 0.000   0 0.001
JHXSF8 28/07/2016 Call 14.250 6.790 6.790 0.000   0 6.790
JHXSG8 28/07/2016 Put 14.250 0.001 0.001 0.000   0 0.001
JHXSZ8 28/07/2016 Call 14.500 6.540 6.540 0.000   0 6.540
JHXT18 28/07/2016 Put 14.500 0.002 0.002 0.000   0 0.002
JHXSV8 28/07/2016 Call 14.750 6.295 6.295 0.000   0 6.295
JHXSW8 28/07/2016 Put 14.750 0.003 0.003 0.000   50 0.003
JHXSH8 28/07/2016 Call 15.000 6.045 6.045 0.000   0 6.045
JHXSI8 28/07/2016 Put 15.000 0.004 0.004 0.000   0 0.004
JHXSR8 28/07/2016 Call 15.500 5.545 5.545 0.000   0 5.545
JHXSS8 28/07/2016 Put 15.500 0.009 0.009 0.000   53 0.009
JHXSB8 28/07/2016 Call 16.000 5.045 5.045 0.000   0 5.045
JHXSC8 28/07/2016 Put 16.000 0.015 0.015 0.000   0 0.015
JHXSP8 28/07/2016 Call 16.500 4.550 4.550 0.000   0 4.550
JHXSQ8 28/07/2016 Put 16.500 0.030 0.030 0.000   0 0.030
JHXSD8 28/07/2016 Call 17.000 4.050 4.050 0.000   0 4.050
JHXSE8 28/07/2016 Put 17.000 0.050 0.050 0.000   0 0.050
JHXSX8 28/07/2016 Call 17.500 3.555 3.555 0.000   0 3.555
JHXSY8 28/07/2016 Put 17.500 0.085 0.085 0.000   0 0.085
JHXS78 28/07/2016 Call 18.000 3.065 3.065 0.000   0 3.065
JHXS88 28/07/2016 Put 18.000 0.130 0.130 0.000   0 0.130
JHXSN8 28/07/2016 Call 18.500 2.580 2.580 0.000   689 2.580
JHXSO8 28/07/2016 Put 18.500 0.195 0.195 0.000   0 0.195
JHXS98 28/07/2016 Call 19.000 2.115 2.115 0.000   2,150 2.115
JHXSA8 28/07/2016 Put 19.000 0.280 0.280 0.000 25 25 0.280
JHXSL8 28/07/2016 Call 19.500 1.675 1.675 0.000   250 1.675
JHXSM8 28/07/2016 Put 19.500 0.400 0.400 0.000   0 0.400
JHXY78 28/07/2016 Call 19.510 1.615 1.615 0.000   0 1.615
JHXY68 28/07/2016 Put 19.510 0.400 0.400 0.000   0 0.400
JHXT28 28/07/2016 Call 20.000 1.285 1.285 0.000   80 1.285
JHXT38 28/07/2016 Put 20.000 0.555 0.555 0.000 25 25 0.555
JHXT68 28/07/2016 Call 20.500 0.960 0.960 0.000   0 0.960
JHXT78 28/07/2016 Put 20.500 0.760 0.760 0.000   0 0.760
JHXYA8 28/07/2016 Call 20.510 0.940 0.940 0.000   44 0.940
JHXYB8 28/07/2016 Put 20.510 0.755 0.755 0.000   0 0.755
JHXT88 28/07/2016 Call 21.000 0.695 0.695 0.000   0 0.695
JHXT98 28/07/2016 Put 21.000 1.010 1.010 0.000   0 1.010
JHXU98 28/07/2016 Call 21.500 0.490 0.490 0.000   0 0.490
JHXUA8 28/07/2016 Put 21.500 1.310 1.310 0.000   162 1.310
JHXUH8 28/07/2016 Call 22.000 0.340 0.340 0.000   11 0.340
JHXUI8 28/07/2016 Put 22.000 1.660 1.660 0.000   0 1.660
JHXWD8 28/07/2016 Call 22.500 0.235 0.235 0.000   0 0.235
JHXWE8 28/07/2016 Put 22.500 2.060 2.060 0.000   0 2.060
JHXWR8 28/07/2016 Call 23.000 0.160 0.160 0.000   0 0.160
JHXWS8 28/07/2016 Put 23.000 2.500 2.500 0.000   0 2.500
JHXYI8 28/07/2016 Call 23.500 0.110 0.110 0.000   0 0.110
JHXYJ8 28/07/2016 Put 23.500 2.960 2.960 0.000   0 2.960
JHXYW8 28/07/2016 Call 24.000 0.075 0.075 0.000   0 0.075
JHXYX8 28/07/2016 Put 24.000 3.445 3.445 0.000   0 3.445
JHXZC8 28/07/2016 Call 24.500 0.050 0.050 0.000   0 0.050
JHXZD8 28/07/2016 Put 24.500 3.925 3.925 0.000   0 3.925
JHXBO9 25/08/2016 Call 0.010 20.800 20.800 0.000   0 20.800
JHXTU8 25/08/2016 Call 14.500 6.540 6.540 0.000   0 6.540
JHXTV8 25/08/2016 Put 14.500 0.025 0.025 0.000   0 0.025
JHXTM8 25/08/2016 Call 14.750 6.290 6.290 0.000   0 6.290
JHXTN8 25/08/2016 Put 14.750 0.030 0.030 0.000   0 0.030
JHXTG8 25/08/2016 Call 15.000 6.040 6.040 0.000   0 6.040
JHXTH8 25/08/2016 Put 15.000 0.040 0.040 0.000   0 0.040
JHXTY8 25/08/2016 Call 15.500 5.540 5.540 0.000   0 5.540
JHXTZ8 25/08/2016 Put 15.500 0.060 0.060 0.000   0 0.060
JHXTI8 25/08/2016 Call 16.000 5.040 5.040 0.000   0 5.040
JHXTJ8 25/08/2016 Put 16.000 0.080 0.080 0.000   0 0.080
JHXTS8 25/08/2016 Call 16.500 4.540 4.540 0.000   0 4.540
JHXTT8 25/08/2016 Put 16.500 0.105 0.105 0.000   50 0.105
JHXTE8 25/08/2016 Call 17.000 4.040 4.040 0.000   0 4.040
JHXTF8 25/08/2016 Put 17.000 0.140 0.140 0.000   0 0.140
JHXTW8 25/08/2016 Call 17.500 3.540 3.540 0.000   0 3.540
JHXTX8 25/08/2016 Put 17.500 0.185 0.185 0.000   0 0.185
JHXTC8 25/08/2016 Call 18.000 3.050 3.050 0.000   0 3.050
JHXTD8 25/08/2016 Put 18.000 0.245 0.245 0.000   0 0.245
JHXTK8 25/08/2016 Call 18.500 2.575 2.575 0.000   0 2.575
JHXTL8 25/08/2016 Put 18.500 0.325 0.325 0.000   80 0.325
JHXU18 25/08/2016 Call 19.000 2.140 2.140 0.000   400 2.140
JHXU28 25/08/2016 Put 19.000 0.430 0.430 0.000   0 0.430
JHXTO8 25/08/2016 Call 19.500 1.760 1.760 0.000   0 1.760
JHXTP8 25/08/2016 Put 19.500 0.570 0.570 0.000   5 0.570
JHXU38 25/08/2016 Call 20.000 1.430 1.430 1.510 3 5 1.430
JHXU48 25/08/2016 Put 20.000 0.745 0.745 0.000   0 0.745
JHXTQ8 25/08/2016 Call 20.500 1.150 1.150 0.000   0 1.150
JHXTR8 25/08/2016 Put 20.500 0.955 0.955 0.000   0 0.955
JHXU58 25/08/2016 Call 21.000 0.905 0.905 0.000   0 0.905
JHXU68 25/08/2016 Put 21.000 1.205 1.205 0.000   0 1.205
JHXUB8 25/08/2016 Call 21.500 0.700 0.700 0.000   0 0.700
JHXUC8 25/08/2016 Put 21.500 1.495 1.495 0.000   0 1.495
JHXUJ8 25/08/2016 Call 22.000 0.530 0.530 0.000   0 0.530
JHXUK8 25/08/2016 Put 22.000 1.825 1.825 0.000   0 1.825
JHXWF8 25/08/2016 Call 22.500 0.400 0.400 0.000   0 0.400
JHXWG8 25/08/2016 Put 22.500 2.195 2.195 0.000   0 2.195
JHXWT8 25/08/2016 Call 23.000 0.295 0.295 0.000   0 0.295
JHXWU8 25/08/2016 Put 23.000 2.605 2.605 0.000   0 2.605
JHXYK8 25/08/2016 Call 23.500 0.220 0.220 0.000   0 0.220
JHXYL8 25/08/2016 Put 23.500 3.045 3.045 0.000   0 3.045
JHXYZ8 25/08/2016 Call 24.000 0.160 0.160 0.000   0 0.160
JHXZ18 25/08/2016 Put 24.000 3.500 3.500 0.000   0 3.500
JHXZE8 25/08/2016 Call 24.500 0.120 0.120 0.000   0 0.120
JHXZF8 25/08/2016 Put 24.500 3.970 3.970 0.000   0 3.970
JHXUQ8 29/09/2016 Call 0.010 20.845 20.845 0.000   0 20.845
JHXQG8 29/09/2016 Call 11.750 9.285 9.285 0.000   0 9.285
JHXQF8 29/09/2016 Put 11.750 0.006 0.006 0.000   0 0.006
JHXQK8 29/09/2016 Call 11.760 9.075 9.075 0.000   0 9.075
JHXQJ8 29/09/2016 Put 11.760 0.006 0.006 0.000   0 0.006
JHXQH8 29/09/2016 Call 12.000 9.040 9.040 0.000   0 9.040
JHXQI8 29/09/2016 Put 12.000 0.008 0.008 0.000   0 0.008
JHXQL8 29/09/2016 Call 12.010 8.820 8.820 0.000   0 8.820
JHXQM8 29/09/2016 Put 12.010 0.008 0.008 0.000   0 0.008
JHXPY8 29/09/2016 Call 13.250 7.790 7.790 0.000   0 7.790
JHXPZ8 29/09/2016 Put 13.250 0.030 0.030 0.000   0 0.030
JHXQO8 29/09/2016 Call 13.260 7.590 7.590 0.000   160 7.590
JHXQN8 29/09/2016 Put 13.260 0.030 0.030 0.000   0 0.030
JHXPL8 29/09/2016 Call 13.500 7.540 7.540 0.000   0 7.540
JHXPM8 29/09/2016 Put 13.500 0.035 0.035 0.000   0 0.035
JHXNY8 29/09/2016 Call 13.750 7.290 7.290 0.000   0 7.290
JHXNZ8 29/09/2016 Put 13.750 0.040 0.040 0.000   0 0.040
JHXMF8 29/09/2016 Call 14.000 7.040 7.040 0.000   0 7.040
JHXMG8 29/09/2016 Put 14.000 0.050 0.050 0.000   0 0.050
JHXKW8 29/09/2016 Call 14.250 6.790 6.790 0.000   0 6.790
JHXKX8 29/09/2016 Put 14.250 0.055 0.055 0.000   0 0.055
JHXJX8 29/09/2016 Call 14.500 6.540 6.540 0.000   0 6.540
JHXJY8 29/09/2016 Put 14.500 0.065 0.065 0.000   0 0.065
JHXKK8 29/09/2016 Call 14.750 6.295 6.295 0.000   0 6.295
JHXKL8 29/09/2016 Put 14.750 0.070 0.070 0.000   0 0.070
JHXKC8 29/09/2016 Call 15.000 6.045 6.045 0.000   0 6.045
JHXKD8 29/09/2016 Put 15.000 0.080 0.080 0.000   0 0.080
JHXJZ8 29/09/2016 Call 15.500 5.550 5.550 0.000   0 5.550
JHXK18 29/09/2016 Put 15.500 0.100 0.100 0.000   0 0.100
JHXKE8 29/09/2016 Call 16.000 5.055 5.055 0.000   0 5.055
JHXKF8 29/09/2016 Put 16.000 0.130 0.130 0.000   0 0.130
JHXK28 29/09/2016 Call 16.500 4.565 4.565 0.000   0 4.565
JHXK38 29/09/2016 Put 16.500 0.165 0.165 0.000   0 0.165
JHXKG8 29/09/2016 Call 17.000 4.080 4.080 0.000   30 4.080
JHXKH8 29/09/2016 Put 17.000 0.215 0.215 0.000   0 0.215
JHXKI8 29/09/2016 Call 17.500 3.610 3.610 0.000   0 3.610
JHXKJ8 29/09/2016 Put 17.500 0.275 0.275 0.000   33 0.275
JHXK88 29/09/2016 Call 18.000 3.160 3.160 0.000   0 3.160
JHXK98 29/09/2016 Put 18.000 0.350 0.350 0.000   0 0.350
JHXKA8 29/09/2016 Call 18.500 2.740 2.740 0.000   100 2.740
JHXKB8 29/09/2016 Put 18.500 0.455 0.455 0.000   0 0.455
JHXK48 29/09/2016 Call 19.000 2.355 2.355 0.000   0 2.355
JHXK58 29/09/2016 Put 19.000 0.580 0.580 0.000   0 0.580
JHXKM8 29/09/2016 Call 19.500 1.995 1.995 0.000   0 1.995
JHXKN8 29/09/2016 Put 19.500 0.730 0.730 0.000   0 0.730
JHXKQ8 29/09/2016 Call 20.000 1.670 1.670 0.000   209 1.670
JHXKR8 29/09/2016 Put 20.000 0.910 0.910 0.000   70 0.910
JHXKO8 29/09/2016 Call 20.500 1.385 1.385 1.500 72 72 1.385
JHXKP8 29/09/2016 Put 20.500 1.130 1.130 0.000   0 1.130
JHXK68 29/09/2016 Call 21.000 1.130 1.130 0.000   0 1.130
JHXK78 29/09/2016 Put 21.000 1.375 1.375 0.000   0 1.375
JHXKS8 29/09/2016 Call 21.500 0.910 0.910 0.990 6 181 0.910
JHXKT8 29/09/2016 Put 21.500 1.650 1.650 0.000   0 1.650
JHXKY8 29/09/2016 Call 22.000 0.720 0.720 0.000   0 0.720
JHXKZ8 29/09/2016 Put 22.000 1.960 1.960 0.000   0 1.960
JHXWH8 29/09/2016 Call 22.500 0.565 0.565 0.000   63 0.565
JHXWI8 29/09/2016 Put 22.500 2.305 2.305 0.000   0 2.305
JHXWV8 29/09/2016 Call 23.000 0.445 0.445 0.000   0 0.445
JHXWW8 29/09/2016 Put 23.000 2.680 2.680 0.000   0 2.680
JHXYM8 29/09/2016 Call 23.500 0.345 0.345 0.000   0 0.345
JHXYN8 29/09/2016 Put 23.500 3.085 3.085 0.000   0 3.085
JHXZ28 29/09/2016 Call 24.000 0.270 0.270 0.000   0 0.270
JHXZ38 29/09/2016 Put 24.000 3.530 3.530 0.000   0 3.530
JHXZG8 29/09/2016 Call 24.500 0.205 0.205 0.000   0 0.205
JHXZH8 29/09/2016 Put 24.500 4.025 4.025 0.000   0 4.025
JHXXF8 27/10/2016 Call 15.000 6.040 6.040 0.000   0 6.040
JHXXG8 27/10/2016 Put 15.000 0.115 0.115 0.000   0 0.115
JHXX28 27/10/2016 Call 15.500 5.540 5.540 0.000   0 5.540
JHXX38 27/10/2016 Put 15.500 0.145 0.145 0.000   0 0.145
JHXXP8 27/10/2016 Call 16.000 5.040 5.040 0.000   0 5.040
JHXXQ8 27/10/2016 Put 16.000 0.180 0.180 0.000   0 0.180
JHXX48 27/10/2016 Call 16.500 4.540 4.540 0.000   0 4.540
JHXX58 27/10/2016 Put 16.500 0.225 0.225 0.000   0 0.225
JHXXN8 27/10/2016 Call 17.000 4.055 4.055 0.000   0 4.055
JHXXO8 27/10/2016 Put 17.000 0.280 0.280 0.000   0 0.280
JHXX88 27/10/2016 Call 17.500 3.590 3.590 0.000   0 3.590
JHXX98 27/10/2016 Put 17.500 0.355 0.355 0.000   0 0.355
JHXXJ8 27/10/2016 Call 18.000 3.155 3.155 0.000   0 3.155
JHXXK8 27/10/2016 Put 18.000 0.445 0.445 0.000   0 0.445
JHXX68 27/10/2016 Call 18.500 2.760 2.760 0.000   0 2.760
JHXX78 27/10/2016 Put 18.500 0.555 0.555 0.000   0 0.555
JHXXL8 27/10/2016 Call 19.000 2.395 2.395 0.000   0 2.395
JHXXM8 27/10/2016 Put 19.000 0.695 0.695 0.000   0 0.695
JHXXA8 27/10/2016 Call 19.500 2.060 2.060 0.000   0 2.060
JHXXB8 27/10/2016 Put 19.500 0.860 0.860 0.000   0 0.860
JHXXT8 27/10/2016 Call 20.000 1.755 1.755 0.000   1,050 1.755
JHXXU8 27/10/2016 Put 20.000 1.050 1.050 0.000   0 1.050
JHXXH8 27/10/2016 Call 20.500 1.485 1.485 0.000   250 1.485
JHXXI8 27/10/2016 Put 20.500 1.275 1.275 0.000   0 1.275
JHXXV8 27/10/2016 Call 21.000 1.245 1.245 0.000   250 1.245
JHXXW8 27/10/2016 Put 21.000 1.535 1.535 0.000   0 1.535
JHXXC8 27/10/2016 Call 21.500 1.030 1.030 0.000   0 1.030
JHXXD8 27/10/2016 Put 21.500 1.815 1.815 0.000   0 1.815
JHXXR8 27/10/2016 Call 22.000 0.845 0.845 0.000   29 0.845
JHXXS8 27/10/2016 Put 22.000 2.135 2.135 0.000   0 2.135
JHXY28 27/10/2016 Call 22.500 0.695 0.695 0.000   0 0.695
JHXY38 27/10/2016 Put 22.500 2.480 2.480 0.000   0 2.480
JHXY48 27/10/2016 Call 23.000 0.565 0.565 0.000   0 0.565
JHXY58 27/10/2016 Put 23.000 2.845 2.845 0.000   0 2.845
JHXYO8 27/10/2016 Call 23.500 0.455 0.455 0.000   0 0.455
JHXYP8 27/10/2016 Put 23.500 3.245 3.245 0.000   0 3.245
JHXZ48 27/10/2016 Call 24.000 0.370 0.370 0.000   0 0.370
JHXZ58 27/10/2016 Put 24.000 3.650 3.650 0.000   0 3.650
JHXZI8 27/10/2016 Call 24.500 0.295 0.295 0.000   0 0.295
JHXZJ8 27/10/2016 Put 24.500 4.085 4.085 0.000   0 4.085
JHXB29 24/11/2016 Call 17.500 3.615 3.615 0.000   0 3.615
JHXB39 24/11/2016 Put 17.500 0.350 0.350 0.000   0 0.350
JHXZO8 24/11/2016 Call 18.000 3.195 3.195 0.000   0 3.195
JHXZP8 24/11/2016 Put 18.000 0.465 0.465 0.000   0 0.465
JHXBH9 24/11/2016 Call 18.500 2.810 2.810 0.000   0 2.810
JHXBI9 24/11/2016 Put 18.500 0.595 0.595 0.000   0 0.595
JHXZW8 24/11/2016 Call 19.000 2.450 2.450 0.000   0 2.450
JHXZX8 24/11/2016 Put 19.000 0.755 0.755 0.000   0 0.755
JHXBF9 24/11/2016 Call 19.500 2.120 2.120 0.000   0 2.120
JHXBG9 24/11/2016 Put 19.500 0.945 0.945 0.000   0 0.945
JHXZY8 24/11/2016 Call 20.000 1.815 1.815 0.000   0 1.815
JHXB19 24/11/2016 Put 20.000 1.150 1.150 0.000   0 1.150
JHXB89 24/11/2016 Call 20.500 1.550 1.550 0.000   0 1.550
JHXB99 24/11/2016 Put 20.500 1.385 1.385 0.000   0 1.385
JHXZU8 24/11/2016 Call 21.000 1.310 1.310 0.000   0 1.310
JHXZV8 24/11/2016 Put 21.000 1.650 1.650 0.000   0 1.650
JHXBJ9 24/11/2016 Call 21.500 1.095 1.095 0.000   0 1.095
JHXBK9 24/11/2016 Put 21.500 1.930 1.930 0.000   0 1.930
JHXZS8 24/11/2016 Call 22.000 0.905 0.905 0.000   0 0.905
JHXZT8 24/11/2016 Put 22.000 2.250 2.250 0.000   0 2.250
JHXZK8 24/11/2016 Call 22.500 0.750 0.750 0.000   0 0.750
JHXZL8 24/11/2016 Put 22.500 2.580 2.580 0.000   0 2.580
JHXB49 24/11/2016 Call 23.000 0.610 0.610 0.000   0 0.610
JHXB59 24/11/2016 Put 23.000 2.935 2.935 0.000   0 2.935
JHXZM8 24/11/2016 Call 23.500 0.495 0.495 0.000   0 0.495
JHXZN8 24/11/2016 Put 23.500 3.310 3.310 0.000   0 3.310
JHXB69 24/11/2016 Call 24.000 0.400 0.400 0.000   0 0.400
JHXB79 24/11/2016 Put 24.000 3.700 3.700 0.000   0 3.700
JHXZQ8 24/11/2016 Call 24.500 0.320 0.320 0.000   0 0.320
JHXZR8 24/11/2016 Put 24.500 4.110 4.110 0.000   0 4.110
JHXUR8 22/12/2016 Call 0.010 20.820 20.820 0.000   0 20.820
JHXS58 22/12/2016 Call 13.020 8.020 8.020 0.000   0 8.020
JHXS68 22/12/2016 Put 13.020 0.085 0.085 0.000   0 0.085
JHXS38 22/12/2016 Call 13.250 7.790 7.790 0.000   0 7.790
JHXS48 22/12/2016 Put 13.250 0.095 0.095 0.000   0 0.095
JHXR38 22/12/2016 Call 13.500 7.540 7.540 0.000   0 7.540
JHXR48 22/12/2016 Put 13.500 0.105 0.105 0.000   0 0.105
JHXKM9 22/12/2016 Call 13.730 7.310 7.310 0.000   1 7.310
JHXKN9 22/12/2016 Put 13.730 0.120 0.120 0.000   0 0.120
JHXRQ8 22/12/2016 Call 13.970 7.070 7.070 0.000   0 7.070
JHXRR8 22/12/2016 Put 13.970 0.130 0.130 0.000   0 0.130
JHXQU8 22/12/2016 Call 14.210 6.835 6.835 0.000   0 6.835
JHXQV8 22/12/2016 Put 14.210 0.145 0.145 0.000   0 0.145
JHXR58 22/12/2016 Call 14.680 6.375 6.375 0.000   0 6.375
JHXR68 22/12/2016 Put 14.680 0.180 0.180 0.000   0 0.180
JHXQW8 22/12/2016 Call 15.150 5.925 5.925 0.000   0 5.925
JHXQX8 22/12/2016 Put 15.150 0.220 0.220 0.000   0 0.220
JHXRO8 22/12/2016 Call 15.620 5.485 5.485 0.000   0 5.485
JHXRP8 22/12/2016 Put 15.620 0.270 0.270 0.000   0 0.270
JHXR18 22/12/2016 Call 16.100 5.055 5.055 0.000   0 5.055
JHXR28 22/12/2016 Put 16.100 0.325 0.325 0.000   0 0.325
JHXRM8 22/12/2016 Call 16.580 4.635 4.635 0.000   0 4.635
JHXRN8 22/12/2016 Put 16.580 0.400 0.400 0.000   0 0.400
JHXR78 22/12/2016 Call 17.050 4.245 4.245 0.000   0 4.245
JHXR88 22/12/2016 Put 17.050 0.475 0.475 0.000   0 0.475
JHXRI8 22/12/2016 Call 17.520 3.865 3.865 0.000   0 3.865
JHXRJ8 22/12/2016 Put 17.520 0.575 0.575 0.000   0 0.575
JHXI98 22/12/2016 Call 17.690 3.735 3.735 0.000   2,015 3.735
JHXIF8 22/12/2016 Put 17.690 0.610 0.610 0.000   0 0.610
JHXRG8 22/12/2016 Call 17.990 3.505 3.505 0.000   0 3.505
JHXRH8 22/12/2016 Put 17.990 0.675 0.675 0.000   0 0.675
JHXIH8 22/12/2016 Call 18.180 3.365 3.365 0.000   0 3.365
JHXIG8 22/12/2016 Put 18.180 0.730 0.730 0.000   0 0.730
JHXRK8 22/12/2016 Call 18.460 3.165 3.165 0.000   0 3.165
JHXRL8 22/12/2016 Put 18.460 0.810 0.810 0.000   20 0.810
JHXJO8 22/12/2016 Call 18.670 3.015 3.015 0.000   0 3.015
JHXJN8 22/12/2016 Put 18.670 0.865 0.865 0.000   0 0.865
JHXQY8 22/12/2016 Call 18.930 2.835 2.835 0.000   0 2.835
JHXQZ8 22/12/2016 Put 18.930 0.945 0.945 0.000   0 0.945
JHXJP8 22/12/2016 Call 19.160 2.685 2.685 0.000   0 2.685
JHXJQ8 22/12/2016 Put 19.160 1.025 1.025 0.000   0 1.025
JHXR98 22/12/2016 Call 19.410 2.525 2.525 0.000   0 2.525
JHXRF8 22/12/2016 Put 19.410 1.115 1.115 0.000   0 1.115
JHXJS8 22/12/2016 Call 19.650 2.375 2.375 0.000   0 2.375
JHXJR8 22/12/2016 Put 19.650 1.200 1.200 0.000   0 1.200
JHXRS8 22/12/2016 Call 19.890 2.230 2.230 0.000   0 2.230
JHXRT8 22/12/2016 Put 19.890 1.300 1.300 0.000   0 1.300
JHXJT8 22/12/2016 Call 20.140 2.085 2.085 0.000   1,440 2.085
JHXJU8 22/12/2016 Put 20.140 1.410 1.410 0.000   0 1.410
JHXRW8 22/12/2016 Call 20.360 1.965 1.965 0.000   0 1.965
JHXRX8 22/12/2016 Put 20.360 1.505 1.505 0.000   0 1.505
JHXJW8 22/12/2016 Call 20.630 1.815 1.815 0.000   2,015 1.815
JHXJV8 22/12/2016 Put 20.630 1.630 1.630 0.000   0 1.630
JHXTA8 22/12/2016 Call 20.830 1.715 1.715 0.000   0 1.715
JHXTB8 22/12/2016 Put 20.830 1.730 1.730 0.000   0 1.730
JHXUD8 22/12/2016 Call 21.300 1.490 1.490 0.000   0 1.490
JHXUE8 22/12/2016 Put 21.300 1.975 1.975 0.000   0 1.975
JHXUL8 22/12/2016 Call 21.780 1.285 1.285 0.000   0 1.285
JHXUM8 22/12/2016 Put 21.780 2.250 2.250 0.000   0 2.250
JHXWJ8 22/12/2016 Call 22.250 1.105 1.105 0.000   0 1.105
JHXWK8 22/12/2016 Put 22.250 2.530 2.530 0.000   0 2.530
JHXWX8 22/12/2016 Call 22.730 0.940 0.940 0.000   0 0.940
JHXWY8 22/12/2016 Put 22.730 2.850 2.850 0.000   0 2.850
JHXYC8 22/12/2016 Call 23.200 0.795 0.795 0.000   0 0.795
JHXYD8 22/12/2016 Put 23.200 3.170 3.170 0.000   0 3.170
JHXYQ8 22/12/2016 Call 23.680 0.675 0.675 0.000   0 0.675
JHXYR8 22/12/2016 Put 23.680 3.525 3.525 0.000   0 3.525
JHXZ68 22/12/2016 Call 24.150 0.565 0.565 0.000   0 0.565
JHXZ78 22/12/2016 Put 24.150 3.885 3.885 0.000   0 3.885
JHXVN8 30/03/2017 Call 0.010 20.915 20.915 0.000   0 20.915
JHXV78 30/03/2017 Call 14.500 6.545 6.545 0.000   0 6.545
JHXV88 30/03/2017 Put 14.500 0.150 0.150 0.000   0 0.150
JHXUU8 30/03/2017 Call 14.750 6.300 6.300 0.000   0 6.300
JHXUV8 30/03/2017 Put 14.750 0.180 0.180 0.000   0 0.180
JHXVL8 30/03/2017 Call 15.000 6.065 6.065 0.000   0 6.065
JHXVM8 30/03/2017 Put 15.000 0.205 0.205 0.000   0 0.205
JHXV98 30/03/2017 Call 15.500 5.615 5.615 0.000   0 5.615
JHXVA8 30/03/2017 Put 15.500 0.275 0.275 0.000   0 0.275
JHXVH8 30/03/2017 Call 16.000 5.185 5.185 0.000   0 5.185
JHXVI8 30/03/2017 Put 16.000 0.355 0.355 0.000   0 0.355
JHXV58 30/03/2017 Call 16.500 4.785 4.785 0.000   0 4.785
JHXV68 30/03/2017 Put 16.500 0.455 0.455 0.000   0 0.455
JHXVJ8 30/03/2017 Call 17.000 4.400 4.400 0.000   0 4.400
JHXVK8 30/03/2017 Put 17.000 0.570 0.570 0.000   0 0.570
JHXV18 30/03/2017 Call 17.500 4.035 4.035 0.000   0 4.035
JHXV28 30/03/2017 Put 17.500 0.700 0.700 0.000   0 0.700
JHXV38 30/03/2017 Call 18.000 3.685 3.685 0.000   0 3.685
JHXV48 30/03/2017 Put 18.000 0.855 0.855 0.000   0 0.855
JHXUW8 30/03/2017 Call 18.500 3.355 3.355 0.000   0 3.355
JHXUX8 30/03/2017 Put 18.500 1.020 1.020 0.000   0 1.020
JHXVF8 30/03/2017 Call 19.000 3.050 3.050 0.000   0 3.050
JHXVG8 30/03/2017 Put 19.000 1.215 1.215 0.000   0 1.215
JHXUS8 30/03/2017 Call 19.500 2.760 2.760 0.000   0 2.760
JHXUT8 30/03/2017 Put 19.500 1.420 1.420 0.000   0 1.420
JHXVD8 30/03/2017 Call 20.000 2.495 2.495 0.000   0 2.495
JHXVE8 30/03/2017 Put 20.000 1.655 1.655 0.000   0 1.655
JHXUY8 30/03/2017 Call 20.500 2.245 2.245 0.000   0 2.245
JHXUZ8 30/03/2017 Put 20.500 1.900 1.900 0.000   0 1.900
JHXVB8 30/03/2017 Call 21.000 2.020 2.020 0.000   0 2.020
JHXVC8 30/03/2017 Put 21.000 2.175 2.175 0.000   0 2.175
JHXVO8 30/03/2017 Call 21.500 1.805 1.805 0.000   0 1.805
JHXVP8 30/03/2017 Put 21.500 2.455 2.455 0.000   0 2.455
JHXW38 30/03/2017 Call 22.000 1.615 1.615 0.000   0 1.615
JHXW48 30/03/2017 Put 22.000 2.765 2.765 0.000   0 2.765
JHXWL8 30/03/2017 Call 22.500 1.440 1.440 0.000   0 1.440
JHXWM8 30/03/2017 Put 22.500 3.080 3.080 0.000   0 3.080
JHXWZ8 30/03/2017 Call 23.000 1.275 1.275 0.000   0 1.275
JHXX18 30/03/2017 Put 23.000 3.415 3.415 0.000   0 3.415
JHXYS8 30/03/2017 Call 23.500 1.130 1.130 0.000   0 1.130
JHXYT8 30/03/2017 Put 23.500 3.770 3.770 0.000   0 3.770
JHXZ88 30/03/2017 Call 24.000 0.990 0.990 0.000   0 0.990
JHXZ98 30/03/2017 Put 24.000 4.130 4.130 0.000   0 4.130
JHXBL9 30/03/2017 Call 24.500 0.875 0.875 0.920 30 30 0.875
JHXBM9 30/03/2017 Put 24.500 4.515 4.515 0.000   0 4.515

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.