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 21.540 0.000 21.450 21.950 21.300 21.635 21.170 3,172,894 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
JHXUR8 22/12/2016 Call 0.010 21.440 21.440 0.000   0 21.440
JHXS58 22/12/2016 Call 13.020 8.530 8.530 0.000   0 8.530
JHXS68 22/12/2016 Put 13.020 0.000 0.000 0.000   0 0.000
JHXS38 22/12/2016 Call 13.250 8.300 8.300 0.000   0 8.300
JHXS48 22/12/2016 Put 13.250 0.000 0.000 0.000   0 0.000
JHXR38 22/12/2016 Call 13.500 8.050 8.050 0.000   50 8.050
JHXR48 22/12/2016 Put 13.500 0.000 0.000 0.000   0 0.000
JHXKM9 22/12/2016 Call 13.730 7.825 7.825 0.000   0 7.825
JHXKN9 22/12/2016 Put 13.730 0.000 0.000 0.000   0 0.000
JHXRQ8 22/12/2016 Call 13.970 7.585 7.585 0.000   0 7.585
JHXRR8 22/12/2016 Put 13.970 0.000 0.000 0.000   0 0.000
JHXQU8 22/12/2016 Call 14.210 7.345 7.345 0.000   0 7.345
JHXQV8 22/12/2016 Put 14.210 0.000 0.000 0.000   0 0.000
JHXR58 22/12/2016 Call 14.680 6.875 6.875 0.000   0 6.875
JHXR68 22/12/2016 Put 14.680 0.000 0.000 0.000   0 0.000
JHXQW8 22/12/2016 Call 15.150 6.405 6.405 0.000   0 6.405
JHXQX8 22/12/2016 Put 15.150 0.000 0.000 0.000   0 0.000
JHXRO8 22/12/2016 Call 15.620 5.935 5.935 0.000   0 5.935
JHXRP8 22/12/2016 Put 15.620 0.000 0.000 0.000   0 0.000
JHXR18 22/12/2016 Call 16.100 5.455 5.455 0.000   0 5.455
JHXR28 22/12/2016 Put 16.100 0.000 0.000 0.000   0 0.000
JHXRM8 22/12/2016 Call 16.580 4.975 4.975 0.000   0 4.975
JHXRN8 22/12/2016 Put 16.580 0.000 0.000 0.000   0 0.000
JHXR78 22/12/2016 Call 17.050 4.505 4.505 0.000   0 4.505
JHXR88 22/12/2016 Put 17.050 0.000 0.000 0.000   0 0.000
JHXRI8 22/12/2016 Call 17.520 4.035 4.035 0.000   0 4.035
JHXRJ8 22/12/2016 Put 17.520 0.001 0.001 0.000   536 0.001
JHXI98 22/12/2016 Call 17.690 3.865 3.865 0.000   2,015 3.865
JHXIF8 22/12/2016 Put 17.690 0.001 0.001 0.000   4 0.001
JHXRG8 22/12/2016 Call 17.990 3.570 3.570 0.000   100 3.570
JHXRH8 22/12/2016 Put 17.990 0.003 0.003 0.000   600 0.003
JHXIH8 22/12/2016 Call 18.180 3.380 3.380 0.000   86 3.380
JHXIG8 22/12/2016 Put 18.180 0.004 0.004 0.000   238 0.004
JHXRK8 22/12/2016 Call 18.460 3.100 3.100 0.000   0 3.100
JHXRL8 22/12/2016 Put 18.460 0.007 0.007 0.000   20 0.007
JHXJO8 22/12/2016 Call 18.670 2.895 2.895 0.000   54 2.895
JHXJN8 22/12/2016 Put 18.670 0.010 0.010 0.000   0 0.010
JHXQY8 22/12/2016 Call 18.930 2.640 2.640 0.000   150 2.640
JHXQZ8 22/12/2016 Put 18.930 0.020 0.020 0.000   21 0.020
JHXJP8 22/12/2016 Call 19.160 2.415 2.415 0.000   41 2.415
JHXJQ8 22/12/2016 Put 19.160 0.030 0.030 0.045 114 130 0.030
JHXR98 22/12/2016 Call 19.410 2.175 2.175 0.000   0 2.175
JHXRF8 22/12/2016 Put 19.410 0.040 0.040 0.050 114 163 0.040
JHXJS8 22/12/2016 Call 19.650 1.950 1.950 0.000   15 1.950
JHXJR8 22/12/2016 Put 19.650 0.060 0.060 0.065 114 96 0.060
JHXRS8 22/12/2016 Call 19.890 1.730 1.730 0.000   60 1.730
JHXRT8 22/12/2016 Put 19.890 0.085 0.085 0.000   3 0.085
JHXJT8 22/12/2016 Call 20.140 1.510 1.510 0.000   189 1.510
JHXJU8 22/12/2016 Put 20.140 0.120 0.120 0.000   0 0.120
JHXRW8 22/12/2016 Call 20.360 1.325 1.325 0.000   65 1.325
JHXRX8 22/12/2016 Put 20.360 0.160 0.160 0.000   60 0.160
JHXJW8 22/12/2016 Call 20.630 1.105 1.105 0.000   2,025 1.105
JHXJV8 22/12/2016 Put 20.630 0.225 0.225 0.000   75 0.225
JHXTA8 22/12/2016 Call 20.830 0.960 0.960 0.000   39 0.960
JHXTB8 22/12/2016 Put 20.830 0.285 0.285 0.000   59 0.285
JHXUD8 22/12/2016 Call 21.300 0.655 0.655 0.000   70 0.655
JHXUE8 22/12/2016 Put 21.300 0.470 0.470 0.000   70 0.470
JHXUL8 22/12/2016 Call 21.780 0.410 0.410 0.360 102 151 0.410
JHXUM8 22/12/2016 Put 21.780 0.730 0.730 0.000   110 0.730
JHXWJ8 22/12/2016 Call 22.250 0.240 0.240 0.220 45 135 0.240
JHXWK8 22/12/2016 Put 22.250 1.050 1.050 0.000   0 1.050
JHXWX8 22/12/2016 Call 22.730 0.130 0.130 0.000   100 0.130
JHXWY8 22/12/2016 Put 22.730 1.430 1.430 0.000   0 1.430
JHXYC8 22/12/2016 Call 23.200 0.065 0.065 0.000   100 0.065
JHXYD8 22/12/2016 Put 23.200 1.840 1.840 0.000   0 1.840
JHXYQ8 22/12/2016 Call 23.680 0.030 0.030 0.000   0 0.030
JHXYR8 22/12/2016 Put 23.680 2.285 2.285 0.000   0 2.285
JHXZ68 22/12/2016 Call 24.150 0.015 0.015 0.000   0 0.015
JHXZ78 22/12/2016 Put 24.150 2.735 2.735 0.000   0 2.735
JHXBP9 22/12/2016 Call 24.610 0.006 0.006 0.000   0 0.006
JHXBQ9 22/12/2016 Put 24.610 3.185 3.185 0.000   0 3.185
JHXE29 22/12/2016 Call 25.080 0.002 0.002 0.000   0 0.002
JHXE39 22/12/2016 Put 25.080 3.650 3.650 0.000   0 3.650
JHXEX9 22/12/2016 Call 25.570 0.001 0.001 0.000   0 0.001
JHXEY9 22/12/2016 Put 25.570 4.135 4.135 0.000   0 4.135
JHXF49 22/12/2016 Call 26.040 0.000 0.000 0.000   0 0.000
JHXF59 22/12/2016 Put 26.040 4.600 4.600 0.000   0 4.600
JHXLC9 24/01/2017 Call 0.010 21.470 21.470 0.000   0 21.470
JHXMD9 24/01/2017 Call 14.750 6.800 6.800 0.000   0 6.800
JHXME9 24/01/2017 Put 14.750 0.000 0.000 0.000   0 0.000
JHXM19 24/01/2017 Call 15.000 6.555 6.555 0.000   0 6.555
JHXM29 24/01/2017 Put 15.000 0.000 0.000 0.000   0 0.000
JHXLN9 24/01/2017 Call 15.500 6.055 6.055 0.000   0 6.055
JHXLO9 24/01/2017 Put 15.500 0.001 0.001 0.000   0 0.001
JHXLD9 24/01/2017 Call 16.000 5.555 5.555 0.000   0 5.555
JHXLE9 24/01/2017 Put 16.000 0.002 0.002 0.000   0 0.002
JHXK99 24/01/2017 Call 16.500 5.060 5.060 0.000   0 5.060
JHXKA9 24/01/2017 Put 16.500 0.005 0.005 0.000   0 0.005
JHXJ79 24/01/2017 Call 17.000 4.560 4.560 0.000   0 4.560
JHXJ89 24/01/2017 Put 17.000 0.010 0.010 0.000   0 0.010
JHXG99 24/01/2017 Call 17.500 4.065 4.065 0.000   0 4.065
JHXGK9 24/01/2017 Put 17.500 0.020 0.020 0.000   0 0.020
JHXG79 24/01/2017 Call 18.000 3.570 3.570 0.000   0 3.570
JHXG89 24/01/2017 Put 18.000 0.040 0.040 0.000   222 0.040
JHXFT9 24/01/2017 Call 18.500 3.085 3.085 0.000   0 3.085
JHXFU9 24/01/2017 Put 18.500 0.070 0.070 0.000   297 0.070
JHXFF9 24/01/2017 Call 19.000 2.615 2.615 0.000   0 2.615
JHXFG9 24/01/2017 Put 19.000 0.110 0.110 0.000   0 0.110
JHXFN9 24/01/2017 Call 19.500 2.170 2.170 0.000   0 2.170
JHXFO9 24/01/2017 Put 19.500 0.180 0.180 0.000   0 0.180
JHXG49 24/01/2017 Call 20.000 1.760 1.760 0.000   0 1.760
JHXG59 24/01/2017 Put 20.000 0.275 0.275 0.000   8 0.275
JHXFP9 24/01/2017 Call 20.500 1.390 1.390 0.000   332 1.390
JHXFQ9 24/01/2017 Put 20.500 0.410 0.410 0.000   100 0.410
JHXG29 24/01/2017 Call 21.000 1.065 1.065 0.000   20 1.065
JHXG39 24/01/2017 Put 21.000 0.590 0.590 0.000   0 0.590
JHXFJ9 24/01/2017 Call 21.500 0.790 0.790 0.000   200 0.790
JHXFK9 24/01/2017 Put 21.500 0.820 0.820 0.820 12 12 0.820
JHXFX9 24/01/2017 Call 22.000 0.565 0.565 0.000   700 0.565
JHXFY9 24/01/2017 Put 22.000 1.100 1.100 0.000   0 1.100
JHXFL9 24/01/2017 Call 22.500 0.385 0.385 0.000   87 0.385
JHXFM9 24/01/2017 Put 22.500 1.430 1.430 0.000   0 1.430
JHXFZ9 24/01/2017 Call 23.000 0.250 0.250 0.000   0 0.250
JHXG19 24/01/2017 Put 23.000 1.800 1.800 0.000   0 1.800
JHXF69 24/01/2017 Call 23.500 0.155 0.155 0.000   0 0.155
JHXF79 24/01/2017 Put 23.500 2.210 2.210 0.000   0 2.210
JHXFV9 24/01/2017 Call 24.000 0.095 0.095 0.000   0 0.095
JHXFW9 24/01/2017 Put 24.000 2.650 2.650 0.000   0 2.650
JHXF89 24/01/2017 Call 24.500 0.055 0.055 0.000   0 0.055
JHXF99 24/01/2017 Put 24.500 3.110 3.110 0.000   0 3.110
JHXFR9 24/01/2017 Call 25.000 0.030 0.030 0.000   0 0.030
JHXFS9 24/01/2017 Put 25.000 3.590 3.590 0.000   0 3.590
JHXJB9 24/01/2017 Call 25.010 0.030 0.030 0.000   40 0.030
JHXJC9 24/01/2017 Put 25.010 3.575 3.575 0.000   0 3.575
JHXFH9 24/01/2017 Call 25.500 0.015 0.015 0.000   0 0.015
JHXFI9 24/01/2017 Put 25.500 4.070 4.070 0.000   0 4.070
JHXGN9 24/01/2017 Call 26.000 0.009 0.009 0.000   0 0.009
JHXGO9 24/01/2017 Put 26.000 4.560 4.560 0.000   0 4.560
JHXNS9 23/02/2017 Call 0.010 21.505 21.505 0.000   0 21.505
JHXMF9 23/02/2017 Call 14.750 6.805 6.805 0.000   0 6.805
JHXMG9 23/02/2017 Put 14.750 0.002 0.002 0.000   0 0.002
JHXM39 23/02/2017 Call 15.000 6.560 6.560 0.000   0 6.560
JHXM49 23/02/2017 Put 15.000 0.003 0.003 0.000   0 0.003
JHXLP9 23/02/2017 Call 15.500 6.060 6.060 0.000   0 6.060
JHXLQ9 23/02/2017 Put 15.500 0.006 0.006 0.000   0 0.006
JHXLF9 23/02/2017 Call 16.000 5.565 5.565 0.000   0 5.565
JHXLG9 23/02/2017 Put 16.000 0.015 0.015 0.000   0 0.015
JHXKB9 23/02/2017 Call 16.500 5.075 5.075 0.000   0 5.075
JHXKC9 23/02/2017 Put 16.500 0.025 0.025 0.000   0 0.025
JHXJ99 23/02/2017 Call 17.000 4.585 4.585 0.000   0 4.585
JHXJA9 23/02/2017 Put 17.000 0.045 0.045 0.000   0 0.045
JHXIY9 23/02/2017 Call 17.500 4.100 4.100 0.000   0 4.100
JHXIZ9 23/02/2017 Put 17.500 0.070 0.070 0.000   10 0.070
JHXIW9 23/02/2017 Call 18.000 3.630 3.630 0.000   0 3.630
JHXIX9 23/02/2017 Put 18.000 0.115 0.115 0.000   0 0.115
JHXIU9 23/02/2017 Call 18.500 3.175 3.175 0.000   0 3.175
JHXIV9 23/02/2017 Put 18.500 0.170 0.170 0.000   0 0.170
JHXIF9 23/02/2017 Call 19.000 2.750 2.750 0.000   0 2.750
JHXIG9 23/02/2017 Put 19.000 0.240 0.240 0.000   6 0.240
JHXGX9 23/02/2017 Call 19.500 2.350 2.350 0.000   0 2.350
JHXGY9 23/02/2017 Put 19.500 0.335 0.335 0.000   0 0.335
JHXI69 23/02/2017 Call 20.000 1.975 1.975 0.000   0 1.975
JHXI79 23/02/2017 Put 20.000 0.460 0.460 0.000   5 0.460
JHXI49 23/02/2017 Call 20.500 1.630 1.630 0.000   0 1.630
JHXI59 23/02/2017 Put 20.500 0.615 0.615 0.000   0 0.615
JHXI89 23/02/2017 Call 21.000 1.320 1.320 0.000   6 1.320
JHXI99 23/02/2017 Put 21.000 0.810 0.810 0.000   0 0.810
JHXI29 23/02/2017 Call 21.500 1.045 1.045 0.000   0 1.045
JHXI39 23/02/2017 Put 21.500 1.040 1.040 0.000   0 1.040
JHXIH9 23/02/2017 Call 22.000 0.810 0.810 0.000   3,500 0.810
JHXII9 23/02/2017 Put 22.000 1.310 1.310 0.000   0 1.310
JHXGR9 23/02/2017 Call 22.500 0.610 0.610 0.000   704 0.610
JHXGS9 23/02/2017 Put 22.500 1.610 1.610 0.000   0 1.610
JHXIL9 23/02/2017 Call 23.000 0.450 0.450 0.000   0 0.450
JHXIM9 23/02/2017 Put 23.000 1.955 1.955 0.000   0 1.955
JHXGP9 23/02/2017 Call 23.500 0.325 0.325 0.000   0 0.325
JHXGQ9 23/02/2017 Put 23.500 2.335 2.335 0.000   0 2.335
JHXIN9 23/02/2017 Call 24.000 0.230 0.230 0.000   0 0.230
JHXIO9 23/02/2017 Put 24.000 2.745 2.745 0.000   0 2.745
JHXGT9 23/02/2017 Call 24.500 0.160 0.160 0.000   0 0.160
JHXGU9 23/02/2017 Put 24.500 3.185 3.185 0.000   0 3.185
JHXIJ9 23/02/2017 Call 25.000 0.115 0.115 0.000   0 0.115
JHXIK9 23/02/2017 Put 25.000 3.645 3.645 0.000   0 3.645
JHXGV9 23/02/2017 Call 25.500 0.075 0.075 0.000   0 0.075
JHXGW9 23/02/2017 Put 25.500 4.115 4.115 0.000   0 4.115
JHXGZ9 23/02/2017 Call 26.000 0.050 0.050 0.000   0 0.050
JHXI19 23/02/2017 Put 26.000 4.595 4.595 0.000   0 4.595
JHXVN8 30/03/2017 Call 0.010 21.545 21.545 0.000   0 21.545
JHXJ69 30/03/2017 Call 13.250 8.305 8.305 0.000   0 8.305
JHXJ59 30/03/2017 Put 13.250 0.001 0.001 0.000   0 0.001
JHXJ19 30/03/2017 Call 13.260 8.265 8.265 0.000   0 8.265
JHXJ29 30/03/2017 Put 13.260 0.001 0.001 0.000   0 0.001
JHXJ49 30/03/2017 Call 13.510 8.015 8.015 0.000   100 8.015
JHXJ39 30/03/2017 Put 13.510 0.002 0.002 0.000   0 0.002
JHXV78 30/03/2017 Call 14.500 7.055 7.055 0.000   0 7.055
JHXV88 30/03/2017 Put 14.500 0.008 0.008 0.000   0 0.008
JHXUU8 30/03/2017 Call 14.750 6.805 6.805 0.000   0 6.805
JHXUV8 30/03/2017 Put 14.750 0.010 0.010 0.000   0 0.010
JHXVL8 30/03/2017 Call 15.000 6.555 6.555 0.000   0 6.555
JHXVM8 30/03/2017 Put 15.000 0.015 0.015 0.000   0 0.015
JHXV98 30/03/2017 Call 15.500 6.060 6.060 0.000   0 6.060
JHXVA8 30/03/2017 Put 15.500 0.025 0.025 0.000   0 0.025
JHXVH8 30/03/2017 Call 16.000 5.570 5.570 0.000   0 5.570
JHXVI8 30/03/2017 Put 16.000 0.045 0.045 0.000   0 0.045
JHXV58 30/03/2017 Call 16.500 5.085 5.085 0.000   0 5.085
JHXV68 30/03/2017 Put 16.500 0.070 0.070 0.000   0 0.070
JHXVJ8 30/03/2017 Call 17.000 4.620 4.620 0.000   0 4.620
JHXVK8 30/03/2017 Put 17.000 0.105 0.105 0.000   15 0.105
JHXV18 30/03/2017 Call 17.500 4.165 4.165 0.000   0 4.165
JHXV28 30/03/2017 Put 17.500 0.155 0.155 0.000   0 0.155
JHXV38 30/03/2017 Call 18.000 3.730 3.730 0.000   0 3.730
JHXV48 30/03/2017 Put 18.000 0.215 0.215 0.000   29 0.215
JHXUW8 30/03/2017 Call 18.500 3.310 3.310 0.000   0 3.310
JHXUX8 30/03/2017 Put 18.500 0.290 0.290 0.000   148 0.290
JHXVF8 30/03/2017 Call 19.000 2.910 2.910 0.000   1 2.910
JHXVG8 30/03/2017 Put 19.000 0.380 0.380 0.000   28 0.380
JHXUS8 30/03/2017 Call 19.500 2.535 2.535 0.000   92 2.535
JHXUT8 30/03/2017 Put 19.500 0.495 0.495 0.000   0 0.495
JHXVD8 30/03/2017 Call 20.000 2.190 2.190 0.000   93 2.190
JHXVE8 30/03/2017 Put 20.000 0.640 0.640 0.000   63 0.640
JHXUY8 30/03/2017 Call 20.500 1.865 1.865 0.000   217 1.865
JHXUZ8 30/03/2017 Put 20.500 0.810 0.810 0.000   0 0.810
JHXVB8 30/03/2017 Call 21.000 1.565 1.565 0.000   82 1.565
JHXVC8 30/03/2017 Put 21.000 1.015 1.015 0.000   0 1.015
JHXVO8 30/03/2017 Call 21.500 1.295 1.295 0.000   1,649 1.295
JHXVP8 30/03/2017 Put 21.500 1.245 1.245 1.250 12 12 1.245
JHXW38 30/03/2017 Call 22.000 1.050 1.050 0.000   538 1.050
JHXW48 30/03/2017 Put 22.000 1.510 1.510 0.000   500 1.510
JHXWL8 30/03/2017 Call 22.500 0.845 0.845 0.000   600 0.845
JHXWM8 30/03/2017 Put 22.500 1.810 1.810 0.000   0 1.810
JHXWZ8 30/03/2017 Call 23.000 0.665 0.665 0.000   0 0.665
JHXX18 30/03/2017 Put 23.000 2.135 2.135 0.000   0 2.135
JHXYS8 30/03/2017 Call 23.500 0.520 0.520 0.000   0 0.520
JHXYT8 30/03/2017 Put 23.500 2.490 2.490 0.000   0 2.490
JHXZ88 30/03/2017 Call 24.000 0.395 0.395 0.000   0 0.395
JHXZ98 30/03/2017 Put 24.000 2.875 2.875 0.000   0 2.875
JHXBL9 30/03/2017 Call 24.500 0.305 0.305 0.000   30 0.305
JHXBM9 30/03/2017 Put 24.500 3.290 3.290 0.000   0 3.290
JHXC49 30/03/2017 Call 25.000 0.230 0.230 0.000   0 0.230
JHXC59 30/03/2017 Put 25.000 3.720 3.720 0.000   0 3.720
JHXEJ9 30/03/2017 Call 25.500 0.170 0.170 0.000   0 0.170
JHXEK9 30/03/2017 Put 25.500 4.165 4.165 0.000   0 4.165
JHXEZ9 30/03/2017 Call 26.000 0.125 0.125 0.000   0 0.125
JHXF19 30/03/2017 Put 26.000 4.635 4.635 0.000   0 4.635
JHXMH9 27/04/2017 Call 14.750 6.845 6.845 0.000   0 6.845
JHXMI9 27/04/2017 Put 14.750 0.045 0.045 0.000   0 0.045
JHXM59 27/04/2017 Call 15.000 6.600 6.600 0.000   0 6.600
JHXM69 27/04/2017 Put 15.000 0.055 0.055 0.000   0 0.055
JHXLR9 27/04/2017 Call 15.500 6.115 6.115 0.000   0 6.115
JHXLS9 27/04/2017 Put 15.500 0.075 0.075 0.000   0 0.075
JHXLH9 27/04/2017 Call 16.000 5.640 5.640 0.000   0 5.640
JHXLI9 27/04/2017 Put 16.000 0.100 0.100 0.000   0 0.100
JHXKF9 27/04/2017 Call 16.500 5.175 5.175 0.000   0 5.175
JHXKG9 27/04/2017 Put 16.500 0.135 0.135 0.000   0 0.135
JHXKH9 27/04/2017 Call 17.000 4.720 4.720 0.000   0 4.720
JHXKI9 27/04/2017 Put 17.000 0.170 0.170 0.000   0 0.170
JHXKJ9 27/04/2017 Call 17.500 4.280 4.280 0.000   0 4.280
JHXKK9 27/04/2017 Put 17.500 0.220 0.220 0.000   0 0.220
JHXKL9 27/04/2017 Call 18.000 3.855 3.855 0.000   0 3.855
JHXKO9 27/04/2017 Put 18.000 0.280 0.280 0.000   0 0.280
JHXKP9 27/04/2017 Call 18.500 3.440 3.440 0.000   0 3.440
JHXKQ9 27/04/2017 Put 18.500 0.360 0.360 0.000   0 0.360
JHXKR9 27/04/2017 Call 19.000 3.050 3.050 0.000   0 3.050
JHXKS9 27/04/2017 Put 19.000 0.455 0.455 0.000   0 0.455
JHXKT9 27/04/2017 Call 19.500 2.675 2.675 0.000   0 2.675
JHXKU9 27/04/2017 Put 19.500 0.575 0.575 0.000   0 0.575
JHXKV9 27/04/2017 Call 20.000 2.320 2.320 0.000   0 2.320
JHXKW9 27/04/2017 Put 20.000 0.715 0.715 0.000   0 0.715
JHXKX9 27/04/2017 Call 20.500 1.995 1.995 0.000   0 1.995
JHXKY9 27/04/2017 Put 20.500 0.890 0.890 0.000   0 0.890
JHXKZ9 27/04/2017 Call 21.000 1.695 1.695 0.000   0 1.695
JHXL19 27/04/2017 Put 21.000 1.090 1.090 0.000   0 1.090
JHXL29 27/04/2017 Call 21.500 1.420 1.420 0.000   1,500 1.420
JHXL39 27/04/2017 Put 21.500 1.315 1.315 0.000   0 1.315
JHXL49 27/04/2017 Call 22.000 1.175 1.175 0.000   0 1.175
JHXL59 27/04/2017 Put 22.000 1.575 1.575 0.000   0 1.575
JHXL69 27/04/2017 Call 22.500 0.960 0.960 0.000   38 0.960
JHXL79 27/04/2017 Put 22.500 1.865 1.865 0.000   0 1.865
JHXL89 27/04/2017 Call 23.000 0.775 0.775 0.000   200 0.775
JHXL99 27/04/2017 Put 23.000 2.185 2.185 0.000   0 2.185
JHXLA9 27/04/2017 Call 23.500 0.615 0.615 0.000   0 0.615
JHXLB9 27/04/2017 Put 23.500 2.525 2.525 0.000   0 2.525
JHXNT9 27/04/2017 Call 24.000 0.490 0.490 0.000   0 0.490
JHXNU9 27/04/2017 Put 24.000 2.900 2.900 0.000   0 2.900
JHXNX9 27/04/2017 Call 24.500 0.385 0.385 0.000   0 0.385
JHXNY9 27/04/2017 Put 24.500 3.305 3.305 0.000   0 3.305
JHXP49 27/04/2017 Call 25.000            
JHXP59 27/04/2017 Put 25.000            
JHXMN9 25/05/2017 Call 16.500 5.240 5.240 0.000   0 5.240
JHXMO9 25/05/2017 Put 16.500 0.175 0.175 0.000   0 0.175
JHXMP9 25/05/2017 Call 17.000 4.795 4.795 0.000   0 4.795
JHXMQ9 25/05/2017 Put 17.000 0.220 0.220 0.000   0 0.220
JHXMR9 25/05/2017 Call 17.500 4.365 4.365 0.000   0 4.365
JHXMS9 25/05/2017 Put 17.500 0.275 0.275 0.000   0 0.275
JHXMT9 25/05/2017 Call 18.000 3.950 3.950 0.000   0 3.950
JHXMU9 25/05/2017 Put 18.000 0.350 0.350 0.000   0 0.350
JHXMV9 25/05/2017 Call 18.500 3.550 3.550 0.000   0 3.550
JHXMW9 25/05/2017 Put 18.500 0.435 0.435 0.000   0 0.435
JHXMX9 25/05/2017 Call 19.000 3.170 3.170 0.000   0 3.170
JHXMY9 25/05/2017 Put 19.000 0.545 0.545 0.000   0 0.545
JHXMZ9 25/05/2017 Call 19.500 2.810 2.810 0.000   0 2.810
JHXN19 25/05/2017 Put 19.500 0.675 0.675 0.000   0 0.675
JHXN29 25/05/2017 Call 20.000 2.460 2.460 0.000   0 2.460
JHXN39 25/05/2017 Put 20.000 0.825 0.825 0.000   0 0.825
JHXN49 25/05/2017 Call 20.500 2.140 2.140 0.000   0 2.140
JHXN59 25/05/2017 Put 20.500 1.010 1.010 0.000   0 1.010
JHXN69 25/05/2017 Call 21.000 1.850 1.850 0.000   0 1.850
JHXN79 25/05/2017 Put 21.000 1.215 1.215 0.000   0 1.215
JHXN89 25/05/2017 Call 21.500 1.575 1.575 0.000   0 1.575
JHXN99 25/05/2017 Put 21.500 1.440 1.440 0.000   0 1.440
JHXNK9 25/05/2017 Call 22.000 1.335 1.335 0.000   0 1.335
JHXNL9 25/05/2017 Put 22.000 1.705 1.705 0.000   0 1.705
JHXNM9 25/05/2017 Call 22.500 1.120 1.120 0.000   0 1.120
JHXNN9 25/05/2017 Put 22.500 1.990 1.990 0.000   0 1.990
JHXNO9 25/05/2017 Call 23.000 0.925 0.925 0.000   0 0.925
JHXNP9 25/05/2017 Put 23.000 2.295 2.295 0.000   0 2.295
JHXNQ9 25/05/2017 Call 23.500 0.765 0.765 0.000   0 0.765
JHXNR9 25/05/2017 Put 23.500 2.640 2.640 0.000   0 2.640
JHXNV9 25/05/2017 Call 24.000 0.625 0.625 0.000   0 0.625
JHXNW9 25/05/2017 Put 24.000 3.005 3.005 0.000   0 3.005
JHXNZ9 25/05/2017 Call 24.500 0.505 0.505 0.000   0 0.505
JHXP19 25/05/2017 Put 24.500 3.395 3.395 0.000   0 3.395
JHXP69 25/05/2017 Call 25.000            
JHXP79 25/05/2017 Put 25.000            
JHXDK9 29/06/2017 Call 0.010 21.230 21.230 0.000   0 21.230
JHXMJ9 29/06/2017 Call 14.750 6.865 6.865 0.000   0 6.865
JHXMK9 29/06/2017 Put 14.750 0.090 0.090 0.000   0 0.090
JHXM79 29/06/2017 Call 15.000 6.625 6.625 0.000   0 6.625
JHXM89 29/06/2017 Put 15.000 0.110 0.110 0.000   0 0.110
JHXLT9 29/06/2017 Call 15.500 6.155 6.155 0.000   0 6.155
JHXLU9 29/06/2017 Put 15.500 0.150 0.150 0.000   0 0.150
JHXDN9 29/06/2017 Call 16.000 5.695 5.695 0.000   0 5.695
JHXDO9 29/06/2017 Put 16.000 0.200 0.200 0.000   0 0.200
JHXCV9 29/06/2017 Call 16.500 5.250 5.250 0.000   0 5.250
JHXCW9 29/06/2017 Put 16.500 0.265 0.265 0.000   0 0.265
JHXCL9 29/06/2017 Call 17.000 4.810 4.810 0.000   0 4.810
JHXCM9 29/06/2017 Put 17.000 0.335 0.335 0.000   0 0.335
JHXCT9 29/06/2017 Call 17.500 4.390 4.390 0.000   0 4.390
JHXCU9 29/06/2017 Put 17.500 0.420 0.420 0.000   0 0.420
JHXCX9 29/06/2017 Call 18.000 3.980 3.980 0.000   0 3.980
JHXCY9 29/06/2017 Put 18.000 0.530 0.530 0.000   0 0.530
JHXCH9 29/06/2017 Call 18.500 3.590 3.590 0.000   0 3.590
JHXCI9 29/06/2017 Put 18.500 0.645 0.645 0.000   0 0.645
JHXD69 29/06/2017 Call 19.000 3.225 3.225 0.000   0 3.225
JHXD79 29/06/2017 Put 19.000 0.790 0.790 0.000   0 0.790
JHXCJ9 29/06/2017 Call 19.500 2.870 2.870 0.000   0 2.870
JHXCK9 29/06/2017 Put 19.500 0.950 0.950 0.000   0 0.950
JHXD49 29/06/2017 Call 20.000 2.540 2.540 0.000   0 2.540
JHXD59 29/06/2017 Put 20.000 1.135 1.135 0.000   0 1.135
JHXCF9 29/06/2017 Call 20.500 2.235 2.235 0.000   0 2.235
JHXCG9 29/06/2017 Put 20.500 1.345 1.345 0.000   0 1.345
JHXD89 29/06/2017 Call 21.000 1.945 1.945 0.000   0 1.945
JHXD99 29/06/2017 Put 21.000 1.565 1.565 0.000   0 1.565
JHXCN9 29/06/2017 Call 21.500 1.690 1.690 0.000   0 1.690
JHXCO9 29/06/2017 Put 21.500 1.825 1.825 0.000   0 1.825
JHXCZ9 29/06/2017 Call 22.000 1.450 1.450 0.000   0 1.450
JHXD19 29/06/2017 Put 22.000 2.095 2.095 0.000   0 2.095
JHXCP9 29/06/2017 Call 22.500 1.240 1.240 0.000   0 1.240
JHXCQ9 29/06/2017 Put 22.500 2.395 2.395 0.000   0 2.395
JHXD29 29/06/2017 Call 23.000 1.050 1.050 0.000   0 1.050
JHXD39 29/06/2017 Put 23.000 2.715 2.715 0.000   0 2.715
JHXCR9 29/06/2017 Call 23.500 0.875 0.875 0.000   0 0.875
JHXCS9 29/06/2017 Put 23.500 3.045 3.045 0.000   0 3.045
JHXDP9 29/06/2017 Call 24.000 0.735 0.735 0.000   0 0.735
JHXDQ9 29/06/2017 Put 24.000 3.410 3.410 0.000   0 3.410
JHXDV9 29/06/2017 Call 24.500 0.600 0.600 0.000   0 0.600
JHXDW9 29/06/2017 Put 24.500 3.785 3.785 0.000   0 3.785
JHXDX9 29/06/2017 Call 25.000 0.500 0.500 0.000   0 0.500
JHXDY9 29/06/2017 Put 25.000 4.180 4.180 0.000   0 4.180
JHXEL9 29/06/2017 Call 25.500 0.405 0.405 0.000   0 0.405
JHXEM9 29/06/2017 Put 25.500 4.590 4.590 0.000   0 4.590
JHXF29 29/06/2017 Call 26.000 0.335 0.335 0.000   0 0.335
JHXF39 29/06/2017 Put 26.000 5.015 5.015 0.000   0 5.015
JHXK89 28/09/2017 Call 0.010 21.315 21.315 0.000   0 21.315
JHXML9 28/09/2017 Call 14.750 6.870 6.870 0.000   0 6.870
JHXMM9 28/09/2017 Put 14.750 0.110 0.110 0.000   0 0.110
JHXM99 28/09/2017 Call 15.000 6.635 6.635 0.000   0 6.635
JHXMA9 28/09/2017 Put 15.000 0.130 0.130 0.000   0 0.130
JHXLW9 28/09/2017 Call 15.500 6.170 6.170 0.000   0 6.170
JHXLX9 28/09/2017 Put 15.500 0.180 0.180 0.000   0 0.180
JHXLJ9 28/09/2017 Call 16.000 5.720 5.720 0.000   0 5.720
JHXLK9 28/09/2017 Put 16.000 0.240 0.240 0.000   0 0.240
JHXKD9 28/09/2017 Call 16.500 5.280 5.280 0.000   0 5.280
JHXKE9 28/09/2017 Put 16.500 0.315 0.315 0.000   0 0.315
JHXJJ9 28/09/2017 Call 17.000 4.860 4.860 0.000   0 4.860
JHXJK9 28/09/2017 Put 17.000 0.410 0.410 0.000   0 0.410
JHXK69 28/09/2017 Call 17.500 4.455 4.455 0.000   0 4.455
JHXK79 28/09/2017 Put 17.500 0.520 0.520 0.000   0 0.520
JHXJV9 28/09/2017 Call 18.000 4.070 4.070 0.000   0 4.070
JHXJW9 28/09/2017 Put 18.000 0.650 0.650 0.000   0 0.650
JHXJF9 28/09/2017 Call 18.500 3.705 3.705 0.000   0 3.705
JHXJG9 28/09/2017 Put 18.500 0.800 0.800 0.000   0 0.800
JHXJT9 28/09/2017 Call 19.000 3.360 3.360 0.000   0 3.360
JHXJU9 28/09/2017 Put 19.000 0.960 0.960 0.000   0 0.960
JHXJD9 28/09/2017 Call 19.500 3.045 3.045 0.000   0 3.045
JHXJE9 28/09/2017 Put 19.500 1.155 1.155 0.000   0 1.155
JHXJR9 28/09/2017 Call 20.000 2.740 2.740 0.000   0 2.740
JHXJS9 28/09/2017 Put 20.000 1.355 1.355 0.000   0 1.355
JHXJH9 28/09/2017 Call 20.500 2.470 2.470 0.000   50 2.470
JHXJI9 28/09/2017 Put 20.500 1.595 1.595 0.000   0 1.595
JHXJX9 28/09/2017 Call 21.000 2.205 2.205 0.000   0 2.205
JHXJY9 28/09/2017 Put 21.000 1.835 1.835 0.000   0 1.835
JHXJZ9 28/09/2017 Call 21.500 1.980 1.980 0.000   0 1.980
JHXK19 28/09/2017 Put 21.500 2.115 2.115 0.000   50 2.115
JHXJP9 28/09/2017 Call 22.000 1.755 1.755 0.000   0 1.755
JHXJQ9 28/09/2017 Put 22.000 2.395 2.395 0.000   0 2.395
JHXK29 28/09/2017 Call 22.500 1.570 1.570 0.000   0 1.570
JHXK39 28/09/2017 Put 22.500 2.715 2.715 0.000   0 2.715
JHXJL9 28/09/2017 Call 23.000 1.385 1.385 0.000   0 1.385
JHXJM9 28/09/2017 Put 23.000 3.035 3.035 0.000   0 3.035
JHXK49 28/09/2017 Call 23.500 1.230 1.230 0.000   0 1.230
JHXK59 28/09/2017 Put 23.500 3.380 3.380 0.000   0 3.380
JHXJN9 28/09/2017 Call 24.000 1.085 1.085 0.000   0 1.085
JHXJO9 28/09/2017 Put 24.000 3.735 3.735 0.000   0 3.735
JHXP29 28/09/2017 Call 24.500 0.955 0.955 0.000   0 0.955
JHXP39 28/09/2017 Put 24.500 4.110 4.110 0.000   0 4.110
JHXP89 28/09/2017 Call 25.000            
JHXP99 28/09/2017 Put 25.000            

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.