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 22.490 Down -0.020 21.800 23.000 22.350 22.610 22.340 1,149,411 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXUQ8 29/09/2016 Call 0.010 22.515 22.515 0.000   0 22.515
JHXQG8 29/09/2016 Call 11.750 10.760 10.760 0.000   0 10.760
JHXQF8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
JHXQK8 29/09/2016 Call 11.760 10.750 10.750 0.000   0 10.750
JHXQJ8 29/09/2016 Put 11.760 0.000 0.000 0.000   0 0.000
JHXQH8 29/09/2016 Call 12.000 10.510 10.510 0.000   0 10.510
JHXQI8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
JHXQL8 29/09/2016 Call 12.010 10.500 10.500 0.000   0 10.500
JHXQM8 29/09/2016 Put 12.010 0.000 0.000 0.000   0 0.000
JHXPY8 29/09/2016 Call 13.250 9.260 9.260 0.000   0 9.260
JHXPZ8 29/09/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXQO8 29/09/2016 Call 13.260 9.250 9.250 0.000   160 9.250
JHXQN8 29/09/2016 Put 13.260 0.000 0.000 0.000   0 0.000
JHXPL8 29/09/2016 Call 13.500 9.010 9.010 0.000   0 9.010
JHXPM8 29/09/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXNY8 29/09/2016 Call 13.750 8.760 8.760 0.000   0 8.760
JHXNZ8 29/09/2016 Put 13.750 0.000 0.000 0.000   0 0.000
JHXMF8 29/09/2016 Call 14.000 8.510 8.510 0.000   0 8.510
JHXMG8 29/09/2016 Put 14.000 0.000 0.000 0.000   0 0.000
JHXKW8 29/09/2016 Call 14.250 8.260 8.260 0.000   0 8.260
JHXKX8 29/09/2016 Put 14.250 0.000 0.000 0.000   0 0.000
JHXJX8 29/09/2016 Call 14.500 8.010 8.010 0.000   0 8.010
JHXJY8 29/09/2016 Put 14.500 0.000 0.000 0.000   0 0.000
JHXKK8 29/09/2016 Call 14.750 7.760 7.760 0.000   0 7.760
JHXKL8 29/09/2016 Put 14.750 0.000 0.000 0.000   0 0.000
JHXKC8 29/09/2016 Call 15.000 7.515 7.515 0.000   0 7.515
JHXKD8 29/09/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXJZ8 29/09/2016 Call 15.500 7.015 7.015 0.000   0 7.015
JHXK18 29/09/2016 Put 15.500 0.000 0.000 0.000   0 0.000
JHXKE8 29/09/2016 Call 16.000 6.515 6.515 0.000   0 6.515
JHXKF8 29/09/2016 Put 16.000 0.000 0.000 0.000   0 0.000
JHXK28 29/09/2016 Call 16.500 6.015 6.015 0.000   0 6.015
JHXK38 29/09/2016 Put 16.500 0.000 0.000 0.000   0 0.000
JHXKG8 29/09/2016 Call 17.000 5.520 5.520 0.000   0 5.520
JHXKH8 29/09/2016 Put 17.000 0.000 0.000 0.000   0 0.000
JHXKI8 29/09/2016 Call 17.500 5.020 5.020 0.000   0 5.020
JHXKJ8 29/09/2016 Put 17.500 0.001 0.001 0.000   33 0.001
JHXK88 29/09/2016 Call 18.000 4.525 4.525 0.000   0 4.525
JHXK98 29/09/2016 Put 18.000 0.003 0.003 0.000   0 0.003
JHXKA8 29/09/2016 Call 18.500 4.035 4.035 0.000   100 4.035
JHXKB8 29/09/2016 Put 18.500 0.007 0.007 0.000   0 0.007
JHXK48 29/09/2016 Call 19.000 3.545 3.545 0.000   0 3.545
JHXK58 29/09/2016 Put 19.000 0.015 0.015 0.000   20 0.015
JHXKM8 29/09/2016 Call 19.500 3.065 3.065 0.000   0 3.065
JHXKN8 29/09/2016 Put 19.500 0.035 0.035 0.000   0 0.035
JHXKQ8 29/09/2016 Call 20.000 2.595 2.595 0.000   209 2.595
JHXKR8 29/09/2016 Put 20.000 0.065 0.065 0.000   67 0.065
JHXKO8 29/09/2016 Call 20.500 2.145 2.145 0.000   144 2.145
JHXKP8 29/09/2016 Put 20.500 0.120 0.120 0.000   58 0.120
JHXK68 29/09/2016 Call 21.000 1.720 1.720 0.000   175 1.720
JHXK78 29/09/2016 Put 21.000 0.200 0.200 0.000   95 0.200
JHXIQ9 29/09/2016 Call 21.010            
JHXIR9 29/09/2016 Put 21.010            
JHXKS8 29/09/2016 Call 21.500 1.330 1.330 0.000   991 1.330
JHXKT8 29/09/2016 Put 21.500 0.315 0.315 0.000   224 0.315
JHXKY8 29/09/2016 Call 22.000 0.980 0.980 0.000   154 0.980
JHXKZ8 29/09/2016 Put 22.000 0.475 0.475 0.000   101 0.475
JHXWH8 29/09/2016 Call 22.500 0.685 0.685 0.000   86 0.685
JHXWI8 29/09/2016 Put 22.500 0.685 0.685 0.000   10 0.685
JHXWV8 29/09/2016 Call 23.000 0.455 0.455 0.000   23 0.455
JHXWW8 29/09/2016 Put 23.000 0.960 0.960 0.000   0 0.960
JHXE19 29/09/2016 Call 23.010 0.450 0.450 0.000   40 0.450
JHXDZ9 29/09/2016 Put 23.010 0.960 0.960 0.000   0 0.960
JHXYM8 29/09/2016 Call 23.500 0.280 0.280 0.000   35 0.280
JHXYN8 29/09/2016 Put 23.500 1.285 1.285 0.000   0 1.285
JHXZ28 29/09/2016 Call 24.000 0.170 0.170 0.000   50 0.170
JHXZ38 29/09/2016 Put 24.000 1.665 1.665 0.000   0 1.665
JHXZG8 29/09/2016 Call 24.500 0.100 0.100 0.000   0 0.100
JHXZH8 29/09/2016 Put 24.500 2.090 2.090 0.000   0 2.090
JHXBX9 29/09/2016 Call 25.000 0.060 0.060 0.000   0 0.060
JHXBY9 29/09/2016 Put 25.000 2.545 2.545 0.000   0 2.545
JHXE89 29/09/2016 Call 25.500 0.035 0.035 0.000   0 0.035
JHXE99 29/09/2016 Put 25.500 3.025 3.025 0.000   0 3.025
JHXER9 29/09/2016 Call 26.000 0.015 0.015 0.000   0 0.015
JHXES9 29/09/2016 Put 26.000 3.515 3.515 0.000   0 3.515
JHXG69 27/10/2016 Call 0.010 22.545 22.545 0.000   0 22.545
JHXXF8 27/10/2016 Call 15.000 7.535 7.535 0.000   0 7.535
JHXXG8 27/10/2016 Put 15.000 0.000 0.000 0.000   0 0.000
JHXX28 27/10/2016 Call 15.500 7.035 7.035 0.000   0 7.035
JHXX38 27/10/2016 Put 15.500 0.001 0.001 0.000   0 0.001
JHXXP8 27/10/2016 Call 16.000 6.540 6.540 0.000   0 6.540
JHXXQ8 27/10/2016 Put 16.000 0.002 0.002 0.000   0 0.002
JHXX48 27/10/2016 Call 16.500 6.040 6.040 0.000   0 6.040
JHXX58 27/10/2016 Put 16.500 0.005 0.005 0.000   0 0.005
JHXXN8 27/10/2016 Call 17.000 5.550 5.550 0.000   2 5.550
JHXXO8 27/10/2016 Put 17.000 0.010 0.010 0.000   0 0.010
JHXX88 27/10/2016 Call 17.500 5.060 5.060 0.000   0 5.060
JHXX98 27/10/2016 Put 17.500 0.020 0.020 0.000   0 0.020
JHXXJ8 27/10/2016 Call 18.000 4.575 4.575 0.000   0 4.575
JHXXK8 27/10/2016 Put 18.000 0.030 0.030 0.000   0 0.030
JHXX68 27/10/2016 Call 18.500 4.100 4.100 0.000   0 4.100
JHXX78 27/10/2016 Put 18.500 0.055 0.055 0.000   0 0.055
JHXXL8 27/10/2016 Call 19.000 3.635 3.635 0.000   0 3.635
JHXXM8 27/10/2016 Put 19.000 0.085 0.085 0.000   0 0.085
JHXXA8 27/10/2016 Call 19.500 3.180 3.180 0.000   0 3.180
JHXXB8 27/10/2016 Put 19.500 0.125 0.125 0.000   0 0.125
JHXXT8 27/10/2016 Call 20.000 2.740 2.740 0.000   63 2.740
JHXXU8 27/10/2016 Put 20.000 0.185 0.185 0.000   0 0.185
JHXXH8 27/10/2016 Call 20.500 2.320 2.320 0.000   0 2.320
JHXXI8 27/10/2016 Put 20.500 0.265 0.265 0.000   0 0.265
JHXXV8 27/10/2016 Call 21.000 1.930 1.930 0.000   10 1.930
JHXXW8 27/10/2016 Put 21.000 0.375 0.375 0.000   0 0.375
JHXIS9 27/10/2016 Call 21.010            
JHXIT9 27/10/2016 Put 21.010            
JHXXC8 27/10/2016 Call 21.500 1.565 1.565 0.000   0 1.565
JHXXD8 27/10/2016 Put 21.500 0.515 0.515 0.000   2 0.515
JHXXR8 27/10/2016 Call 22.000 1.240 1.240 0.000   36 1.240
JHXXS8 27/10/2016 Put 22.000 0.690 0.690 0.000   50 0.690
JHXY28 27/10/2016 Call 22.500 0.950 0.950 0.000   0 0.950
JHXY38 27/10/2016 Put 22.500 0.910 0.910 0.000   0 0.910
JHXY48 27/10/2016 Call 23.000 0.710 0.710 0.000   0 0.710
JHXY58 27/10/2016 Put 23.000 1.180 1.180 0.000   0 1.180
JHXYO8 27/10/2016 Call 23.500 0.515 0.515 0.000   0 0.515
JHXYP8 27/10/2016 Put 23.500 1.485 1.485 0.000   0 1.485
JHXZ48 27/10/2016 Call 24.000 0.360 0.360 0.000   0 0.360
JHXZ58 27/10/2016 Put 24.000 1.835 1.835 0.000   0 1.835
JHXZI8 27/10/2016 Call 24.500 0.250 0.250 0.000   140 0.250
JHXZJ8 27/10/2016 Put 24.500 2.220 2.220 0.000   0 2.220
JHXBZ9 27/10/2016 Call 25.000 0.165 0.165 0.000   0 0.165
JHXC19 27/10/2016 Put 25.000 2.640 2.640 0.000   0 2.640
JHXEF9 27/10/2016 Call 25.500 0.110 0.110 0.000   0 0.110
JHXEG9 27/10/2016 Put 25.500 3.080 3.080 0.000   0 3.080
JHXET9 27/10/2016 Call 26.000 0.075 0.075 0.000   0 0.075
JHXEU9 27/10/2016 Put 26.000 3.540 3.540 0.000   0 3.540
JHXIP9 24/11/2016 Call 0.010 22.575 22.575 0.000   0 22.575
JHXDL9 24/11/2016 Call 16.000 6.585 6.585 0.000   0 6.585
JHXDM9 24/11/2016 Put 16.000 0.025 0.025 0.000   0 0.025
JHXC89 24/11/2016 Call 16.500 6.100 6.100 0.000   0 6.100
JHXC99 24/11/2016 Put 16.500 0.035 0.035 0.000   0 0.035
JHXC69 24/11/2016 Call 17.000 5.625 5.625 0.000   0 5.625
JHXC79 24/11/2016 Put 17.000 0.060 0.060 0.000   0 0.060
JHXB29 24/11/2016 Call 17.500 5.155 5.155 0.000   0 5.155
JHXB39 24/11/2016 Put 17.500 0.085 0.085 0.000   0 0.085
JHXZO8 24/11/2016 Call 18.000 4.690 4.690 0.000   0 4.690
JHXZP8 24/11/2016 Put 18.000 0.115 0.115 0.000   0 0.115
JHXBH9 24/11/2016 Call 18.500 4.235 4.235 0.000   0 4.235
JHXBI9 24/11/2016 Put 18.500 0.155 0.155 0.000   63 0.155
JHXZW8 24/11/2016 Call 19.000 3.795 3.795 0.000   0 3.795
JHXZX8 24/11/2016 Put 19.000 0.200 0.200 0.000   0 0.200
JHXBF9 24/11/2016 Call 19.500 3.370 3.370 0.000   0 3.370
JHXBG9 24/11/2016 Put 19.500 0.260 0.260 0.000   0 0.260
JHXZY8 24/11/2016 Call 20.000 2.955 2.955 0.000   0 2.955
JHXB19 24/11/2016 Put 20.000 0.340 0.340 0.000   0 0.340
JHXB89 24/11/2016 Call 20.500 2.560 2.560 0.000   0 2.560
JHXB99 24/11/2016 Put 20.500 0.445 0.445 0.000   0 0.445
JHXZU8 24/11/2016 Call 21.000 2.185 2.185 0.000   0 2.185
JHXZV8 24/11/2016 Put 21.000 0.575 0.575 0.000   20 0.575
JHXBJ9 24/11/2016 Call 21.500 1.835 1.835 0.000   0 1.835
JHXBK9 24/11/2016 Put 21.500 0.735 0.735 0.000   0 0.735
JHXZS8 24/11/2016 Call 22.000 1.515 1.515 0.000   0 1.515
JHXZT8 24/11/2016 Put 22.000 0.930 0.930 0.000   0 0.930
JHXZK8 24/11/2016 Call 22.500 1.225 1.225 0.000   0 1.225
JHXZL8 24/11/2016 Put 22.500 1.160 1.160 0.000   0 1.160
JHXB49 24/11/2016 Call 23.000 0.980 0.980 0.000   65 0.980
JHXB59 24/11/2016 Put 23.000 1.430 1.430 0.000   0 1.430
JHXZM8 24/11/2016 Call 23.500 0.770 0.770 0.000   0 0.770
JHXZN8 24/11/2016 Put 23.500 1.725 1.725 0.000   0 1.725
JHXB69 24/11/2016 Call 24.000 0.595 0.595 0.000   0 0.595
JHXB79 24/11/2016 Put 24.000 2.055 2.055 0.000   0 2.055
JHXZQ8 24/11/2016 Call 24.500 0.450 0.450 0.000   0 0.450
JHXZR8 24/11/2016 Put 24.500 2.415 2.415 0.000   0 2.415
JHXC29 24/11/2016 Call 25.000 0.340 0.340 0.000   250 0.340
JHXC39 24/11/2016 Put 25.000 2.800 2.800 0.000   0 2.800
JHXEH9 24/11/2016 Call 25.500 0.250 0.250 0.000   57 0.250
JHXEI9 24/11/2016 Put 25.500 3.205 3.205 0.000   0 3.205
JHXEV9 24/11/2016 Call 26.000 0.185 0.185 0.000   0 0.185
JHXEW9 24/11/2016 Put 26.000 3.635 3.635 0.000   0 3.635
JHXUR8 22/12/2016 Call 0.010 22.485 22.485 0.000   0 22.485
JHXS58 22/12/2016 Call 13.020 9.550 9.550 0.000   0 9.550
JHXS68 22/12/2016 Put 13.020 0.004 0.004 0.000   0 0.004
JHXS38 22/12/2016 Call 13.250 9.320 9.320 0.000   0 9.320
JHXS48 22/12/2016 Put 13.250 0.004 0.004 0.000   0 0.004
JHXR38 22/12/2016 Call 13.500 9.075 9.075 0.000   0 9.075
JHXR48 22/12/2016 Put 13.500 0.006 0.006 0.000   0 0.006
JHXKM9 22/12/2016 Call 13.730 8.850 8.850 0.000   0 8.850
JHXKN9 22/12/2016 Put 13.730 0.008 0.008 0.000   0 0.008
JHXRQ8 22/12/2016 Call 13.970 8.615 8.615 0.000   0 8.615
JHXRR8 22/12/2016 Put 13.970 0.010 0.010 0.000   0 0.010
JHXQU8 22/12/2016 Call 14.210 8.375 8.375 0.000   0 8.375
JHXQV8 22/12/2016 Put 14.210 0.015 0.015 0.000   0 0.015
JHXR58 22/12/2016 Call 14.680 7.915 7.915 0.000   0 7.915
JHXR68 22/12/2016 Put 14.680 0.020 0.020 0.000   0 0.020
JHXQW8 22/12/2016 Call 15.150 7.455 7.455 0.000   0 7.455
JHXQX8 22/12/2016 Put 15.150 0.030 0.030 0.000   0 0.030
JHXRO8 22/12/2016 Call 15.620 7.000 7.000 0.000   0 7.000
JHXRP8 22/12/2016 Put 15.620 0.045 0.045 0.000   0 0.045
JHXR18 22/12/2016 Call 16.100 6.540 6.540 0.000   0 6.540
JHXR28 22/12/2016 Put 16.100 0.065 0.065 0.000   0 0.065
JHXRM8 22/12/2016 Call 16.580 6.085 6.085 0.000   0 6.085
JHXRN8 22/12/2016 Put 16.580 0.090 0.090 0.000   0 0.090
JHXR78 22/12/2016 Call 17.050 5.645 5.645 0.000   0 5.645
JHXR88 22/12/2016 Put 17.050 0.120 0.120 0.000   0 0.120
JHXRI8 22/12/2016 Call 17.520 5.215 5.215 0.000   0 5.215
JHXRJ8 22/12/2016 Put 17.520 0.155 0.155 0.000   36 0.155
JHXI98 22/12/2016 Call 17.690 5.060 5.060 0.000   2,015 5.060
JHXIF8 22/12/2016 Put 17.690 0.170 0.170 0.000   4 0.170
JHXRG8 22/12/2016 Call 17.990 4.790 4.790 0.000   0 4.790
JHXRH8 22/12/2016 Put 17.990 0.200 0.200 0.000   60 0.200
JHXIH8 22/12/2016 Call 18.180 4.620 4.620 0.000   0 4.620
JHXIG8 22/12/2016 Put 18.180 0.225 0.225 0.000   0 0.225
JHXRK8 22/12/2016 Call 18.460 4.375 4.375 0.000   0 4.375
JHXRL8 22/12/2016 Put 18.460 0.260 0.260 0.000   20 0.260
JHXJO8 22/12/2016 Call 18.670 4.190 4.190 0.000   0 4.190
JHXJN8 22/12/2016 Put 18.670 0.285 0.285 0.000   0 0.285
JHXQY8 22/12/2016 Call 18.930 3.970 3.970 0.000   0 3.970
JHXQZ8 22/12/2016 Put 18.930 0.325 0.325 0.000   21 0.325
JHXJP8 22/12/2016 Call 19.160 3.780 3.780 0.000   0 3.780
JHXJQ8 22/12/2016 Put 19.160 0.365 0.365 0.000   10 0.365
JHXR98 22/12/2016 Call 19.410 3.575 3.575 0.000   0 3.575
JHXRF8 22/12/2016 Put 19.410 0.405 0.405 0.000   0 0.405
JHXJS8 22/12/2016 Call 19.650 3.380 3.380 0.000   0 3.380
JHXJR8 22/12/2016 Put 19.650 0.460 0.460 0.000   38 0.460
JHXRS8 22/12/2016 Call 19.890 3.195 3.195 0.000   0 3.195
JHXRT8 22/12/2016 Put 19.890 0.510 0.510 0.000   0 0.510
JHXJT8 22/12/2016 Call 20.140 3.000 3.000 0.000   1,765 3.000
JHXJU8 22/12/2016 Put 20.140 0.570 0.570 0.000   0 0.570
JHXRW8 22/12/2016 Call 20.360 2.840 2.840 0.000   0 2.840
JHXRX8 22/12/2016 Put 20.360 0.630 0.630 0.000   22 0.630
JHXJW8 22/12/2016 Call 20.630 2.645 2.645 0.000   2,015 2.645
JHXJV8 22/12/2016 Put 20.630 0.705 0.705 0.000   25 0.705
JHXTA8 22/12/2016 Call 20.830 2.505 2.505 0.000   0 2.505
JHXTB8 22/12/2016 Put 20.830 0.765 0.765 0.000   9 0.765
JHXUD8 22/12/2016 Call 21.300 2.190 2.190 0.000   0 2.190
JHXUE8 22/12/2016 Put 21.300 0.925 0.925 0.000   23 0.925
JHXUL8 22/12/2016 Call 21.780 1.890 1.890 0.000   42 1.890
JHXUM8 22/12/2016 Put 21.780 1.105 1.105 0.000   110 1.105
JHXWJ8 22/12/2016 Call 22.250 1.620 1.620 0.000   133 1.620
JHXWK8 22/12/2016 Put 22.250 1.310 1.310 0.000   0 1.310
JHXWX8 22/12/2016 Call 22.730 1.365 1.365 0.000   100 1.365
JHXWY8 22/12/2016 Put 22.730 1.545 1.545 0.000   0 1.545
JHXYC8 22/12/2016 Call 23.200 1.145 1.145 1.095 60 176 1.145
JHXYD8 22/12/2016 Put 23.200 1.795 1.795 0.000   0 1.795
JHXYQ8 22/12/2016 Call 23.680 0.945 0.945 0.000   0 0.945
JHXYR8 22/12/2016 Put 23.680 2.080 2.080 0.000   0 2.080
JHXZ68 22/12/2016 Call 24.150 0.780 0.780 0.000   0 0.780
JHXZ78 22/12/2016 Put 24.150 2.385 2.385 0.000   0 2.385
JHXBP9 22/12/2016 Call 24.610 0.640 0.640 0.000   0 0.640
JHXBQ9 22/12/2016 Put 24.610 2.695 2.695 0.000   0 2.695
JHXE29 22/12/2016 Call 25.080 0.515 0.515 0.000   0 0.515
JHXE39 22/12/2016 Put 25.080 3.040 3.040 0.000   0 3.040
JHXEX9 22/12/2016 Call 25.570 0.405 0.405 0.000   0 0.405
JHXEY9 22/12/2016 Put 25.570 3.425 3.425 0.000   0 3.425
JHXF49 22/12/2016 Call 26.040 0.315 0.315 0.000   0 0.315
JHXF59 22/12/2016 Put 26.040 3.805 3.805 0.000   0 3.805
JHXG99 24/01/2017 Call 17.500 5.245 5.245 0.000   0 5.245
JHXGK9 24/01/2017 Put 17.500 0.095 0.095 0.000   0 0.095
JHXG79 24/01/2017 Call 18.000 4.805 4.805 0.000   0 4.805
JHXG89 24/01/2017 Put 18.000 0.140 0.140 0.000   0 0.140
JHXFT9 24/01/2017 Call 18.500 4.375 4.375 0.000   0 4.375
JHXFU9 24/01/2017 Put 18.500 0.200 0.200 0.000   0 0.200
JHXFF9 24/01/2017 Call 19.000 3.965 3.965 0.000   0 3.965
JHXFG9 24/01/2017 Put 19.000 0.275 0.275 0.000   0 0.275
JHXFN9 24/01/2017 Call 19.500 3.575 3.575 0.000   0 3.575
JHXFO9 24/01/2017 Put 19.500 0.370 0.370 0.000   0 0.370
JHXG49 24/01/2017 Call 20.000 3.195 3.195 0.000   0 3.195
JHXG59 24/01/2017 Put 20.000 0.495 0.495 0.000   0 0.495
JHXFP9 24/01/2017 Call 20.500 2.850 2.850 0.000   0 2.850
JHXFQ9 24/01/2017 Put 20.500 0.640 0.640 0.000   0 0.640
JHXG29 24/01/2017 Call 21.000 2.515 2.515 0.000   0 2.515
JHXG39 24/01/2017 Put 21.000 0.810 0.810 0.000   0 0.810
JHXFJ9 24/01/2017 Call 21.500 2.200 2.200 0.000   0 2.200
JHXFK9 24/01/2017 Put 21.500 1.005 1.005 0.000   0 1.005
JHXFX9 24/01/2017 Call 22.000 1.925 1.925 0.000   0 1.925
JHXFY9 24/01/2017 Put 22.000 1.235 1.235 0.000   0 1.235
JHXFL9 24/01/2017 Call 22.500 1.655 1.655 0.000   0 1.655
JHXFM9 24/01/2017 Put 22.500 1.485 1.485 0.000   0 1.485
JHXFZ9 24/01/2017 Call 23.000 1.420 1.420 0.000   0 1.420
JHXG19 24/01/2017 Put 23.000 1.760 1.760 0.000   0 1.760
JHXF69 24/01/2017 Call 23.500 1.205 1.205 0.000   0 1.205
JHXF79 24/01/2017 Put 23.500 2.065 2.065 0.000   0 2.065
JHXFV9 24/01/2017 Call 24.000 1.005 1.005 0.000   0 1.005
JHXFW9 24/01/2017 Put 24.000 2.390 2.390 0.000   0 2.390
JHXF89 24/01/2017 Call 24.500 0.845 0.845 0.000   0 0.845
JHXF99 24/01/2017 Put 24.500 2.740 2.740 0.000   0 2.740
JHXFR9 24/01/2017 Call 25.000 0.695 0.695 0.000   0 0.695
JHXFS9 24/01/2017 Put 25.000 3.110 3.110 0.000   0 3.110
JHXFH9 24/01/2017 Call 25.500 0.565 0.565 0.000   0 0.565
JHXFI9 24/01/2017 Put 25.500 3.495 3.495 0.000   0 3.495
JHXGN9 24/01/2017 Call 26.000 0.455 0.455 0.000   0 0.455
JHXGO9 24/01/2017 Put 26.000 3.905 3.905 0.000   0 3.905
JHXIF9 23/02/2017 Call 19.000 3.855 3.855 0.000   0 3.855
JHXIG9 23/02/2017 Put 19.000 0.295 0.295 0.000   0 0.295
JHXGX9 23/02/2017 Call 19.500 3.450 3.450 0.000   0 3.450
JHXGY9 23/02/2017 Put 19.500 0.390 0.390 0.000   0 0.390
JHXI69 23/02/2017 Call 20.000 3.075 3.075 0.000   0 3.075
JHXI79 23/02/2017 Put 20.000 0.515 0.515 0.000   0 0.515
JHXI49 23/02/2017 Call 20.500 2.720 2.720 0.000   0 2.720
JHXI59 23/02/2017 Put 20.500 0.665 0.665 0.000   0 0.665
JHXI89 23/02/2017 Call 21.000 2.390 2.390 0.000   0 2.390
JHXI99 23/02/2017 Put 21.000 0.835 0.835 0.000   0 0.835
JHXI29 23/02/2017 Call 21.500 2.085 2.085 0.000   0 2.085
JHXI39 23/02/2017 Put 21.500 1.030 1.030 0.000   0 1.030
JHXIH9 23/02/2017 Call 22.000 1.815 1.815 0.000   0 1.815
JHXII9 23/02/2017 Put 22.000 1.260 1.260 0.000   0 1.260
JHXGR9 23/02/2017 Call 22.500 1.560 1.560 0.000   0 1.560
JHXGS9 23/02/2017 Put 22.500 1.505 1.505 0.000   0 1.505
JHXIL9 23/02/2017 Call 23.000 1.335 1.335 0.000   0 1.335
JHXIM9 23/02/2017 Put 23.000 1.785 1.785 0.000   0 1.785
JHXGP9 23/02/2017 Call 23.500 1.140 1.140 0.000   0 1.140
JHXGQ9 23/02/2017 Put 23.500 2.085 2.085 0.000   0 2.085
JHXIN9 23/02/2017 Call 24.000 0.960 0.960 0.000   0 0.960
JHXIO9 23/02/2017 Put 24.000 2.405 2.405 0.000   0 2.405
JHXGT9 23/02/2017 Call 24.500 0.815 0.815 0.000   0 0.815
JHXGU9 23/02/2017 Put 24.500 2.760 2.760 0.000   0 2.760
JHXIJ9 23/02/2017 Call 25.000 0.680 0.680 0.000   0 0.680
JHXIK9 23/02/2017 Put 25.000 3.125 3.125 0.000   0 3.125
JHXGV9 23/02/2017 Call 25.500 0.565 0.565 0.000   0 0.565
JHXGW9 23/02/2017 Put 25.500 3.510 3.510 0.000   0 3.510
JHXGZ9 23/02/2017 Call 26.000 0.470 0.470 0.000   0 0.470
JHXI19 23/02/2017 Put 26.000 3.910 3.910 0.000   0 3.910
JHXVN8 30/03/2017 Call 0.010 22.615 22.615 0.000   0 22.615
JHXV78 30/03/2017 Call 14.500 8.165 8.165 0.000   0 8.165
JHXV88 30/03/2017 Put 14.500 0.105 0.105 0.000   0 0.105
JHXUU8 30/03/2017 Call 14.750 7.930 7.930 0.000   0 7.930
JHXUV8 30/03/2017 Put 14.750 0.120 0.120 0.000   0 0.120
JHXVL8 30/03/2017 Call 15.000 7.695 7.695 0.000   0 7.695
JHXVM8 30/03/2017 Put 15.000 0.135 0.135 0.000   0 0.135
JHXV98 30/03/2017 Call 15.500 7.230 7.230 0.000   0 7.230
JHXVA8 30/03/2017 Put 15.500 0.165 0.165 0.000   0 0.165
JHXVH8 30/03/2017 Call 16.000 6.775 6.775 0.000   0 6.775
JHXVI8 30/03/2017 Put 16.000 0.210 0.210 0.000   0 0.210
JHXV58 30/03/2017 Call 16.500 6.330 6.330 0.000   0 6.330
JHXV68 30/03/2017 Put 16.500 0.255 0.255 0.000   0 0.255
JHXVJ8 30/03/2017 Call 17.000 5.895 5.895 0.000   0 5.895
JHXVK8 30/03/2017 Put 17.000 0.315 0.315 0.000   0 0.315
JHXV18 30/03/2017 Call 17.500 5.465 5.465 0.000   0 5.465
JHXV28 30/03/2017 Put 17.500 0.375 0.375 0.000   0 0.375
JHXV38 30/03/2017 Call 18.000 5.050 5.050 0.000   0 5.050
JHXV48 30/03/2017 Put 18.000 0.460 0.460 0.000   0 0.460
JHXUW8 30/03/2017 Call 18.500 4.645 4.645 0.000   0 4.645
JHXUX8 30/03/2017 Put 18.500 0.545 0.545 0.000   0 0.545
JHXVF8 30/03/2017 Call 19.000 4.255 4.255 0.000   0 4.255
JHXVG8 30/03/2017 Put 19.000 0.655 0.655 0.000   0 0.655
JHXUS8 30/03/2017 Call 19.500 3.875 3.875 0.000   0 3.875
JHXUT8 30/03/2017 Put 19.500 0.770 0.770 0.000   0 0.770
JHXVD8 30/03/2017 Call 20.000 3.520 3.520 0.000   0 3.520
JHXVE8 30/03/2017 Put 20.000 0.910 0.910 0.000   0 0.910
JHXUY8 30/03/2017 Call 20.500 3.170 3.170 0.000   0 3.170
JHXUZ8 30/03/2017 Put 20.500 1.060 1.060 0.000   0 1.060
JHXVB8 30/03/2017 Call 21.000 2.850 2.850 0.000   0 2.850
JHXVC8 30/03/2017 Put 21.000 1.240 1.240 0.000   0 1.240
JHXVO8 30/03/2017 Call 21.500 2.540 2.540 0.000   1,550 2.540
JHXVP8 30/03/2017 Put 21.500 1.425 1.425 0.000   0 1.425
JHXW38 30/03/2017 Call 22.000 2.260 2.260 0.000   500 2.260
JHXW48 30/03/2017 Put 22.000 1.640 1.640 0.000   500 1.640
JHXWL8 30/03/2017 Call 22.500 1.990 1.990 0.000   0 1.990
JHXWM8 30/03/2017 Put 22.500 1.870 1.870 0.000   0 1.870
JHXWZ8 30/03/2017 Call 23.000 1.750 1.750 0.000   0 1.750
JHXX18 30/03/2017 Put 23.000 2.125 2.125 0.000   0 2.125
JHXYS8 30/03/2017 Call 23.500 1.520 1.520 0.000   0 1.520
JHXYT8 30/03/2017 Put 23.500 2.400 2.400 0.000   0 2.400
JHXZ88 30/03/2017 Call 24.000 1.320 1.320 0.000   0 1.320
JHXZ98 30/03/2017 Put 24.000 2.695 2.695 0.000   0 2.695
JHXBL9 30/03/2017 Call 24.500 1.135 1.135 0.000   30 1.135
JHXBM9 30/03/2017 Put 24.500 3.015 3.015 0.000   0 3.015
JHXC49 30/03/2017 Call 25.000 0.975 0.975 0.000   0 0.975
JHXC59 30/03/2017 Put 25.000 3.355 3.355 0.000   0 3.355
JHXEJ9 30/03/2017 Call 25.500 0.835 0.835 0.000   0 0.835
JHXEK9 30/03/2017 Put 25.500 3.715 3.715 0.000   0 3.715
JHXEZ9 30/03/2017 Call 26.000 0.720 0.720 0.000   0 0.720
JHXF19 30/03/2017 Put 26.000 4.100 4.100 0.000   0 4.100
JHXDK9 29/06/2017 Call 0.010 22.265 22.265 0.000   0 22.265
JHXDN9 29/06/2017 Call 16.000 6.930 6.930 0.000   0 6.930
JHXDO9 29/06/2017 Put 16.000 0.390 0.390 0.000   0 0.390
JHXCV9 29/06/2017 Call 16.500 6.505 6.505 0.000   0 6.505
JHXCW9 29/06/2017 Put 16.500 0.465 0.465 0.000   0 0.465
JHXCL9 29/06/2017 Call 17.000 6.085 6.085 0.000   0 6.085
JHXCM9 29/06/2017 Put 17.000 0.550 0.550 0.000   0 0.550
JHXCT9 29/06/2017 Call 17.500 5.675 5.675 0.000   0 5.675
JHXCU9 29/06/2017 Put 17.500 0.640 0.640 0.000   0 0.640
JHXCX9 29/06/2017 Call 18.000 5.280 5.280 0.000   0 5.280
JHXCY9 29/06/2017 Put 18.000 0.750 0.750 0.000   0 0.750
JHXCH9 29/06/2017 Call 18.500 4.890 4.890 0.000   0 4.890
JHXCI9 29/06/2017 Put 18.500 0.865 0.865 0.000   0 0.865
JHXD69 29/06/2017 Call 19.000 4.520 4.520 0.000   0 4.520
JHXD79 29/06/2017 Put 19.000 1.005 1.005 0.000   0 1.005
JHXCJ9 29/06/2017 Call 19.500 4.160 4.160 0.000   0 4.160
JHXCK9 29/06/2017 Put 19.500 1.150 1.150 0.000   0 1.150
JHXD49 29/06/2017 Call 20.000 3.815 3.815 0.000   0 3.815
JHXD59 29/06/2017 Put 20.000 1.320 1.320 0.000   0 1.320
JHXCF9 29/06/2017 Call 20.500 3.490 3.490 0.000   0 3.490
JHXCG9 29/06/2017 Put 20.500 1.500 1.500 0.000   0 1.500
JHXD89 29/06/2017 Call 21.000 3.180 3.180 0.000   0 3.180
JHXD99 29/06/2017 Put 21.000 1.695 1.695 0.000   0 1.695
JHXCN9 29/06/2017 Call 21.500 2.885 2.885 0.000   0 2.885
JHXCO9 29/06/2017 Put 21.500 1.910 1.910 0.000   0 1.910
JHXCZ9 29/06/2017 Call 22.000 2.605 2.605 0.000   0 2.605
JHXD19 29/06/2017 Put 22.000 2.130 2.130 0.000   0 2.130
JHXCP9 29/06/2017 Call 22.500 2.345 2.345 0.000   0 2.345
JHXCQ9 29/06/2017 Put 22.500 2.385 2.385 0.000   0 2.385
JHXD29 29/06/2017 Call 23.000 2.100 2.100 0.000   0 2.100
JHXD39 29/06/2017 Put 23.000 2.640 2.640 0.000   0 2.640
JHXCR9 29/06/2017 Call 23.500 1.875 1.875 0.000   0 1.875
JHXCS9 29/06/2017 Put 23.500 2.925 2.925 0.000   0 2.925
JHXDP9 29/06/2017 Call 24.000 1.670 1.670 0.000   0 1.670
JHXDQ9 29/06/2017 Put 24.000 3.220 3.220 0.000   0 3.220
JHXDV9 29/06/2017 Call 24.500 1.475 1.475 0.000   0 1.475
JHXDW9 29/06/2017 Put 24.500 3.535 3.535 0.000   0 3.535
JHXDX9 29/06/2017 Call 25.000 1.310 1.310 0.000   0 1.310
JHXDY9 29/06/2017 Put 25.000 3.870 3.870 0.000   0 3.870
JHXEL9 29/06/2017 Call 25.500 1.155 1.155 0.000   0 1.155
JHXEM9 29/06/2017 Put 25.500 4.215 4.215 0.000   0 4.215
JHXF29 29/06/2017 Call 26.000 1.030 1.030 0.000   0 1.030
JHXF39 29/06/2017 Put 26.000 4.600 4.600 0.000   0 4.600

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.