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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
JHX 21.470  Up 0.020 0.09% 21.460 21.470 21.460 21.590 21.430 28,152 Options Warrants & Structured Products XD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXI97 24/01/2018 Call 0.010 21.545 21.545 0.000   0 21.445
JHXKB7 24/01/2018 Call 14.250 7.305 7.305 0.000   0 7.205
JHXKC7 24/01/2018 Put 14.250 0.000 0.000 0.000   0 0.000
JHXJE7 24/01/2018 Call 14.500 7.055 7.055 0.000   0 6.955
JHXJF7 24/01/2018 Put 14.500 0.000 0.000 0.000   0 0.000
JHXE87 24/01/2018 Call 14.750 6.805 6.805 0.000   0 6.705
JHXE97 24/01/2018 Put 14.750 0.000 0.000 0.000   0 0.000
JHXE67 24/01/2018 Call 15.000 6.555 6.555 0.000   0 6.455
JHXE77 24/01/2018 Put 15.000 0.000 0.000 0.000   0 0.000
JHXEN7 24/01/2018 Call 15.500 6.055 6.055 0.000   0 5.955
JHXEO7 24/01/2018 Put 15.500 0.000 0.000 0.000   0 0.000
JHXEP7 24/01/2018 Call 16.000 5.555 5.555 0.000   0 5.455
JHXEQ7 24/01/2018 Put 16.000 0.000 0.000 0.000   0 0.000
JHXEJ7 24/01/2018 Call 16.500 5.055 5.055 0.000   0 4.955
JHXEK7 24/01/2018 Put 16.500 0.000 0.000 0.000   0 0.000
JHXER7 24/01/2018 Call 17.000 4.555 4.555 0.000   0 4.455
JHXES7 24/01/2018 Put 17.000 0.000 0.000 0.000   0 0.000
JHXEH7 24/01/2018 Call 17.500 4.055 4.055 0.000   0 3.955
JHXEI7 24/01/2018 Put 17.500 0.000 0.060 0.000   70 0.000
JHXF27 24/01/2018 Call 18.000 3.555 3.555 0.000   0 3.455
JHXF37 24/01/2018 Put 18.000 0.000 0.000 0.000   0 0.000
JHXEF7 24/01/2018 Call 18.500 3.055 3.055 0.000   0 2.955
JHXEG7 24/01/2018 Put 18.500 0.000 0.000 0.000   0 0.000
JHXEZ7 24/01/2018 Call 19.000 2.555 2.555 0.000   0 2.455
JHXF17 24/01/2018 Put 19.000 0.000 0.000 0.000   65 0.000
JHXEV7 24/01/2018 Call 19.500 2.055 2.055 0.000   0 1.955
JHXEW7 24/01/2018 Put 19.500 0.000 0.000 0.000   0 0.000
JHXRK7 24/01/2018 Call 19.510 2.045 2.045 0.000   0 1.945
JHXRL7 24/01/2018 Put 19.510 0.000 0.000 0.000   0 0.000
JHXEL7 24/01/2018 Call 20.000 1.555 1.555 0.000   10 1.455
JHXEM7 24/01/2018 Put 20.000 0.000 0.000 0.000   70 0.002
JHXRM7 24/01/2018 Call 20.010 1.545 1.545 0.000   0 1.450
JHXRN7 24/01/2018 Put 20.010 0.000 0.000 0.000   0 0.002
JHXEX7 24/01/2018 Call 20.500 1.060 1.060 0.000   200 0.970
JHXEY7 24/01/2018 Put 20.500 0.000 0.000 0.000   10 0.015
JHXET7 24/01/2018 Call 21.000 0.575 0.575 0.000   80 0.530
JHXEU7 24/01/2018 Put 21.000 0.030 0.090 0.000   0 0.075
JHXLP7 24/01/2018 Call 21.010 0.000 0.000 0.000   60 0.520
JHXLQ7 24/01/2018 Put 21.010 0.000 0.000 0.000   0 0.075
JHXE47 24/01/2018 Call 21.500 0.155 0.225 0.000   10 0.215
JHXE57 24/01/2018 Put 21.500 0.000 0.000 0.000   147 0.250
JHXJW7 24/01/2018 Call 22.000 0.005 0.065 0.000   22 0.060
JHXJX7 24/01/2018 Put 22.000 0.465 0.465 0.000   45 0.590
JHXLT7 24/01/2018 Call 22.500 0.001 0.001 0.000   152 0.010
JHXLU7 24/01/2018 Put 22.500 0.945 0.945 0.000   62 1.050
JHXM97 24/01/2018 Call 23.000 0.000 0.000 0.000   262 0.001
JHXMA7 24/01/2018 Put 23.000 1.445 1.445 0.000   0 1.550
JHXNP7 24/01/2018 Call 23.500 0.000 0.000 0.000   90 0.000
JHXNQ7 24/01/2018 Put 23.500 1.945 1.945 0.000   0 2.050
JHXP47 24/01/2018 Call 24.000 0.000 0.000 0.000   200 0.000
JHXP57 24/01/2018 Put 24.000 2.445 2.445 0.000   0 2.550
JHXPQ7 24/01/2018 Call 24.500 0.000 0.000 0.000   200 0.000
JHXPR7 24/01/2018 Put 24.500 2.945 2.945 0.000   0 3.050
JHXQ77 24/01/2018 Call 25.000 0.000 0.000 0.000   0 0.000
JHXQ87 24/01/2018 Put 25.000 3.445 3.445 0.000   0 3.550
JHXRQ7 24/01/2018 Call 25.500 0.000 0.000 0.000   0 0.000
JHXRR7 24/01/2018 Put 25.500 3.945 3.945 0.000   0 4.050
JHXS57 24/01/2018 Call 26.000 0.000 0.000 0.000   0 0.000
JHXS67 24/01/2018 Put 26.000 4.445 4.445 0.000   0 4.550
JHXJD7 22/02/2018 Call 0.010 21.575 21.575 0.000   0 21.475
JHXKD7 22/02/2018 Call 14.250 7.325 7.325 0.000   0 7.225
JHXKE7 22/02/2018 Put 14.250 0.000 0.000 0.000   0 0.000
JHXJG7 22/02/2018 Call 14.500 7.075 7.075 0.000   0 6.975
JHXJH7 22/02/2018 Put 14.500 0.000 0.000 0.000   0 0.000
JHXJ27 22/02/2018 Call 14.750 6.825 6.825 0.000   0 6.725
JHXJ37 22/02/2018 Put 14.750 0.000 0.000 0.000   0 0.000
JHXIL7 22/02/2018 Call 15.000 6.575 6.575 0.000   0 6.480
JHXIM7 22/02/2018 Put 15.000 0.000 0.000 0.000   0 0.000
JHXJ67 22/02/2018 Call 15.500 6.075 6.075 0.000   0 5.980
JHXJ77 22/02/2018 Put 15.500 0.000 0.000 0.000   0 0.000
JHXJ87 22/02/2018 Call 16.000 5.580 5.580 0.000   0 5.480
JHXJ97 22/02/2018 Put 16.000 0.000 0.000 0.000   0 0.000
JHXIZ7 22/02/2018 Call 16.500 5.080 5.080 0.000   0 4.985
JHXJ17 22/02/2018 Put 16.500 0.001 0.001 0.000   0 0.001
JHXJA7 22/02/2018 Call 17.000 4.580 4.580 0.000   0 4.490
JHXJB7 22/02/2018 Put 17.000 0.003 0.003 0.000   0 0.003
JHXJ47 22/02/2018 Call 17.500 4.080 4.080 0.000   0 4.000
JHXJ57 22/02/2018 Put 17.500 0.007 0.007 0.000   0 0.008
JHXIJ7 22/02/2018 Call 18.000 3.585 3.585 0.000   0 3.510
JHXIK7 22/02/2018 Put 18.000 0.015 0.015 0.000   5 0.020
JHXIX7 22/02/2018 Call 18.500 3.100 3.100 0.000   0 3.035
JHXIY7 22/02/2018 Put 18.500 0.015 0.075 0.000   30 0.040
JHXIH7 22/02/2018 Call 19.000 2.620 2.620 0.000   0 2.570
JHXII7 22/02/2018 Put 19.000 0.050 0.110 0.000   50 0.075
JHXIT7 22/02/2018 Call 19.500 2.160 2.160 0.000   600 2.120
JHXIU7 22/02/2018 Put 19.500 0.100 0.160 0.000   0 0.130
JHXIP7 22/02/2018 Call 20.000 1.730 1.730 0.000   0 1.700
JHXIQ7 22/02/2018 Put 20.000 0.175 0.245 0.000   0 0.210
JHXSJ7 22/02/2018 Call 20.010 1.725 1.725 0.000   0 1.695
JHXSK7 22/02/2018 Put 20.010 0.195 0.195 0.000   0 0.210
JHXIV7 22/02/2018 Call 20.500 1.340 1.340 0.000   80 1.315
JHXIW7 22/02/2018 Put 20.500 0.285 0.305 0.000   130 0.330
JHXRO7 22/02/2018 Call 20.510 1.335 1.335 0.000   310 1.310
JHXRP7 22/02/2018 Put 20.510 0.310 0.310 0.000   300 0.330
JHXIR7 22/02/2018 Call 21.000 1.005 1.005 0.000   105 0.975
JHXIS7 22/02/2018 Put 21.000 0.430 0.550 0.000   0 0.495
JHXSL7 22/02/2018 Call 21.010 0.000 0.000 0.000   0 0.970
JHXSM7 22/02/2018 Put 21.010 0.000 0.000 0.000   0 0.495
JHXIN7 22/02/2018 Call 21.500 0.000 0.000 0.000   0 0.685
JHXIO7 22/02/2018 Put 21.500 0.630 0.770 0.000   40 0.710
JHXJY7 22/02/2018 Call 22.000 0.405 0.525 0.000   101 0.460
JHXJZ7 22/02/2018 Put 22.000 0.945 0.945 0.000   0 0.980
JHXLW7 22/02/2018 Call 22.500 0.245 0.295 0.000   3,574 0.285
JHXLX7 22/02/2018 Put 22.500 1.275 1.275 0.000   40 1.300
JHXMB7 22/02/2018 Call 23.000 0.130 0.200 0.000   24 0.170
JHXMC7 22/02/2018 Put 23.000 1.645 1.645 0.000   0 1.675
JHXNR7 22/02/2018 Call 23.500 0.055 0.115 0.000   72 0.095
JHXNS7 22/02/2018 Put 23.500 2.060 2.060 0.000   0 2.090
JHXP67 22/02/2018 Call 24.000 0.010 0.070 0.000   25 0.050
JHXP77 22/02/2018 Put 24.000 2.505 2.505 0.000   0 2.550
JHXPS7 22/02/2018 Call 24.500 0.030 0.030 0.000   154 0.025
JHXPT7 22/02/2018 Put 24.500 2.975 2.975 0.000   0 3.050
JHXQ97 22/02/2018 Call 25.000 0.015 0.015 0.000   0 0.010
JHXQA7 22/02/2018 Put 25.000 3.455 3.455 0.000   0 3.550
JHXRS7 22/02/2018 Call 25.500 0.007 0.007 0.000   0 0.006
JHXRT7 22/02/2018 Put 25.500 3.945 3.945 0.000   0 4.050
JHXS77 22/02/2018 Call 26.000 0.003 0.003 0.000   0 0.002
JHXS87 22/02/2018 Put 26.000 4.445 4.445 0.000   0 4.550
JHXIF7 28/03/2018 Call 0.010 21.610 21.610 0.000   0 21.510
JHXKJ7 28/03/2018 Call 13.500 8.095 8.095 0.000   0 8.000
JHXKK7 28/03/2018 Put 13.500 0.000 0.000 0.000   0 0.000
JHXKL7 28/03/2018 Call 13.510 8.085 8.085 0.000   0 7.990
JHXKM7 28/03/2018 Put 13.510 0.000 0.000 0.000   0 0.000
JHXKN7 28/03/2018 Call 13.750 7.850 7.850 0.000   0 7.750
JHXKO7 28/03/2018 Put 13.750 0.000 0.000 0.000   0 0.000
JHXKP7 28/03/2018 Call 13.760 7.840 7.840 0.000   0 7.740
JHXKQ7 28/03/2018 Put 13.760 0.000 0.000 0.000   0 0.000
JHXKF7 28/03/2018 Call 14.250 7.350 7.350 0.000   0 7.250
JHXKG7 28/03/2018 Put 14.250 0.000 0.000 0.000   0 0.000
JHXJI7 28/03/2018 Call 14.500 7.100 7.100 0.000   0 7.005
JHXJJ7 28/03/2018 Put 14.500 0.001 0.001 0.000   0 0.001
JHXFX7 28/03/2018 Call 14.750 6.850 6.850 0.000   0 6.755
JHXFY7 28/03/2018 Put 14.750 0.001 0.001 0.000   0 0.001
JHXFZ7 28/03/2018 Call 15.000 6.600 6.600 0.000   0 6.510
JHXG17 28/03/2018 Put 15.000 0.002 0.002 0.000   0 0.001
JHXFN7 28/03/2018 Call 15.500 6.105 6.105 0.000   0 6.015
JHXFO7 28/03/2018 Put 15.500 0.004 0.004 0.000   0 0.003
JHXFJ7 28/03/2018 Call 16.000 5.605 5.605 0.000   0 5.525
JHXFK7 28/03/2018 Put 16.000 0.008 0.008 0.000   10 0.007
JHXFR7 28/03/2018 Call 16.500 5.110 5.110 0.000   0 5.035
JHXFS7 28/03/2018 Put 16.500 0.015 0.015 0.000   0 0.015
JHXFL7 28/03/2018 Call 17.000 4.620 4.620 0.000   0 4.555
JHXFM7 28/03/2018 Put 17.000 0.030 0.030 0.000   0 0.025
JHXFT7 28/03/2018 Call 17.500 4.130 4.130 0.000   0 4.080
JHXFU7 28/03/2018 Put 17.500 0.050 0.050 0.000   0 0.045
JHXF47 28/03/2018 Call 18.000 3.655 3.655 0.000   0 3.610
JHXF57 28/03/2018 Put 18.000 0.060 0.120 0.000   0 0.075
JHXFV7 28/03/2018 Call 18.500 3.190 3.190 0.000   0 3.160
JHXFW7 28/03/2018 Put 18.500 0.100 0.170 0.000   0 0.120
JHXF67 28/03/2018 Call 19.000 2.745 2.745 0.000   0 2.725
JHXF77 28/03/2018 Put 19.000 0.165 0.235 0.000   0 0.180
JHXF87 28/03/2018 Call 19.500 2.325 2.325 0.000   0 2.310
JHXF97 28/03/2018 Put 19.500 0.240 0.330 0.000   0 0.265
JHXFP7 28/03/2018 Call 20.000 1.940 1.940 0.000   0 1.925
JHXFQ7 28/03/2018 Put 20.000 0.355 0.445 0.000   0 0.375
JHXFF7 28/03/2018 Call 20.500 1.585 1.585 0.000   0 1.570
JHXFG7 28/03/2018 Put 20.500 0.485 0.605 0.000   10 0.515
JHXFH7 28/03/2018 Call 21.000 0.000 0.000 0.000   0 1.255
JHXFI7 28/03/2018 Put 21.000 0.660 0.800 0.000   0 0.700
JHXG27 28/03/2018 Call 21.500 0.000 0.000 0.000   41 0.975
JHXG37 28/03/2018 Put 21.500 0.880 1.020 0.000   0 0.920
JHXTJ7 28/03/2018 Call 21.510 0.000 0.000 0.000   0 0.970
JHXTK7 28/03/2018 Put 21.510 0.000 0.000 0.000   0 0.925
JHXK17 28/03/2018 Call 22.000 0.665 0.805 0.000   315 0.735
JHXK27 28/03/2018 Put 22.000 1.190 1.190 0.000   500 1.190
JHXTL7 28/03/2018 Call 22.010 0.755 0.755 0.000   0 0.735
JHXTM7 28/03/2018 Put 22.010 1.190 1.190 0.000   0 1.185
JHXLY7 28/03/2018 Call 22.500 0.475 0.595 0.000   504 0.540
JHXLZ7 28/03/2018 Put 22.500 1.495 1.495 0.000   60 1.495
JHXTN7 28/03/2018 Call 22.510 0.560 0.560 0.000   0 0.535
JHXTO7 28/03/2018 Put 22.510 1.495 1.495 0.000   0 1.490
JHXMD7 28/03/2018 Call 23.000 0.330 0.420 0.000   0 0.385
JHXME7 28/03/2018 Put 23.000 1.840 1.840 0.000   0 1.845
JHXNT7 28/03/2018 Call 23.500 0.215 0.305 0.000   0 0.265
JHXNU7 28/03/2018 Put 23.500 2.220 2.220 0.000   0 2.230
JHXP87 28/03/2018 Call 24.000 0.140 0.210 0.000   44 0.180
JHXP97 28/03/2018 Put 24.000 2.630 2.630 0.000   0 2.650
JHXPU7 28/03/2018 Call 24.500 0.085 0.145 0.000   30 0.115
JHXPV7 28/03/2018 Put 24.500 3.065 3.065 0.000   0 3.095
JHXQB7 28/03/2018 Call 25.000 0.045 0.105 0.000   0 0.075
JHXQC7 28/03/2018 Put 25.000 3.515 3.515 0.000   0 3.565
JHXRU7 28/03/2018 Call 25.500 0.015 0.075 0.000   0 0.050
JHXRV7 28/03/2018 Put 25.500 3.985 3.985 0.000   0 4.050
JHXS97 28/03/2018 Call 26.000 0.030 0.030 0.000   0 0.030
JHXSA7 28/03/2018 Put 26.000 4.460 4.460 0.000   0 4.550
JHXNO7 26/04/2018 Call 0.010 21.645 21.645 0.000   0 21.545
JHXP27 26/04/2018 Call 15.500 6.150 6.150 0.000   0 6.050
JHXP37 26/04/2018 Put 15.500 0.010 0.010 0.000   0 0.015
JHXN67 26/04/2018 Call 16.000 5.660 5.660 0.000   0 5.565
JHXN77 26/04/2018 Put 16.000 0.020 0.020 0.000   0 0.025
JHXN47 26/04/2018 Call 16.500 5.180 5.180 0.000   0 5.085
JHXN57 26/04/2018 Put 16.500 0.035 0.035 0.000   0 0.045
JHXN87 26/04/2018 Call 17.000 4.705 4.705 0.000   0 4.610
JHXN97 26/04/2018 Put 17.000 0.060 0.060 0.000   0 0.070
JHXMN7 26/04/2018 Call 17.500 4.235 4.235 0.000   0 4.145
JHXMO7 26/04/2018 Put 17.500 0.090 0.090 0.000   0 0.105
JHXMT7 26/04/2018 Call 18.000 3.780 3.780 0.000   0 3.695
JHXMU7 26/04/2018 Put 18.000 0.135 0.135 0.000   0 0.155
JHXMP7 26/04/2018 Call 18.500 3.340 3.340 0.000   0 3.260
JHXMQ7 26/04/2018 Put 18.500 0.195 0.195 0.000   0 0.215
JHXMR7 26/04/2018 Call 19.000 2.920 2.920 0.000   0 2.845
JHXMS7 26/04/2018 Put 19.000 0.270 0.270 0.000   0 0.300
JHXMZ7 26/04/2018 Call 19.500 2.515 2.515 0.000   0 2.450
JHXN17 26/04/2018 Put 19.500 0.370 0.370 0.000   0 0.405
JHXMX7 26/04/2018 Call 20.000 2.140 2.140 0.000   0 2.080
JHXMY7 26/04/2018 Put 20.000 0.490 0.490 0.000   0 0.535
JHXN27 26/04/2018 Call 20.500 1.790 1.790 0.000   0 1.740
JHXN37 26/04/2018 Put 20.500 0.640 0.640 0.000   0 0.695
JHXMV7 26/04/2018 Call 21.000 1.470 1.470 0.000   0 1.425
JHXMW7 26/04/2018 Put 21.000 0.825 0.825 0.000   0 0.885
JHXMJ7 26/04/2018 Call 21.500 1.190 1.190 0.000   0 1.150
JHXMK7 26/04/2018 Put 21.500 1.040 1.040 0.000   0 1.105
JHXMH7 26/04/2018 Call 22.000 0.945 0.945 0.000   0 0.905
JHXMI7 26/04/2018 Put 22.000 1.295 1.295 0.000   0 1.365
JHXML7 26/04/2018 Call 22.500 0.730 0.730 0.000   0 0.705
JHXMM7 26/04/2018 Put 22.500 1.585 1.585 0.000   0 1.660
JHXMF7 26/04/2018 Call 23.000 0.555 0.555 0.000   2,250 0.535
JHXMG7 26/04/2018 Put 23.000 1.910 1.910 0.000   0 1.995
JHXNV7 26/04/2018 Call 23.500 0.415 0.415 0.000   0 0.395
JHXNW7 26/04/2018 Put 23.500 2.270 2.270 0.000   0 2.355
JHXPK7 26/04/2018 Call 24.000 0.300 0.300 0.000   0 0.285
JHXPL7 26/04/2018 Put 24.000 2.660 2.660 0.000   0 2.750
JHXPW7 26/04/2018 Call 24.500 0.215 0.215 0.000   500 0.205
JHXPX7 26/04/2018 Put 24.500 3.075 3.075 0.000   0 3.170
JHXQD7 26/04/2018 Call 25.000 0.150 0.150 0.000   0 0.145
JHXQE7 26/04/2018 Put 25.000 3.515 3.515 0.000   0 3.615
JHXRW7 26/04/2018 Call 25.500 0.105 0.105 0.000   0 0.100
JHXRX7 26/04/2018 Put 25.500 3.975 3.975 0.000   0 4.080
JHXSB7 26/04/2018 Call 26.000 0.075 0.075 0.000   0 0.070
JHXSC7 26/04/2018 Put 26.000 4.450 4.450 0.000   0 4.555
JHXRJ7 24/05/2018 Call 0.010 21.680 21.680 0.000   0 21.575
JHXQL7 24/05/2018 Call 18.000 3.910 3.910 0.000   0 3.830
JHXQM7 24/05/2018 Put 18.000 0.240 0.240 0.000   0 0.260
JHXR67 24/05/2018 Call 18.500 3.490 3.490 0.000   0 3.415
JHXR77 24/05/2018 Put 18.500 0.320 0.320 0.000   0 0.345
JHXQJ7 24/05/2018 Call 19.000 3.085 3.085 0.000   0 3.015
JHXQK7 24/05/2018 Put 19.000 0.415 0.415 0.000   0 0.445
JHXQR7 24/05/2018 Call 19.500 2.700 2.700 0.000   0 2.640
JHXQS7 24/05/2018 Put 19.500 0.525 0.525 0.000   0 0.565
JHXQP7 24/05/2018 Call 20.000 2.350 2.350 0.000   0 2.285
JHXQQ7 24/05/2018 Put 20.000 0.670 0.670 0.000   0 0.710
JHXQT7 24/05/2018 Call 20.500 2.015 2.015 0.000   0 1.965
JHXQU7 24/05/2018 Put 20.500 0.835 0.835 0.000   0 0.885
JHXQN7 24/05/2018 Call 21.000 1.710 1.710 0.000   0 1.665
JHXQO7 24/05/2018 Put 21.000 1.025 1.025 0.000   0 1.085
JHXQV7 24/05/2018 Call 21.500 1.430 1.430 0.000   0 1.390
JHXQW7 24/05/2018 Put 21.500 1.245 1.245 0.000   0 1.310
JHXR47 24/05/2018 Call 22.000 1.185 1.185 0.000   0 1.150
JHXR57 24/05/2018 Put 22.000 1.500 1.500 0.000   0 1.570
JHXQX7 24/05/2018 Call 22.500 0.970 0.970 0.000   0 0.940
JHXQY7 24/05/2018 Put 22.500 1.785 1.785 0.000   0 1.855
JHXR27 24/05/2018 Call 23.000 0.775 0.775 0.000   0 0.755
JHXR37 24/05/2018 Put 23.000 2.090 2.090 0.000   0 2.170
JHXRF7 24/05/2018 Call 23.500 0.615 0.615 0.000   0 0.590
JHXRG7 24/05/2018 Put 23.500 2.430 2.430 0.000   0 2.515
JHXR87 24/05/2018 Call 24.000 0.480 0.480 0.000   0 0.465
JHXR97 24/05/2018 Put 24.000 2.800 2.800 0.000   0 2.885
JHXRH7 24/05/2018 Call 24.500 0.370 0.370 0.000   0 0.360
JHXRI7 24/05/2018 Put 24.500 3.195 3.195 0.000   0 3.285
JHXQZ7 24/05/2018 Call 25.000 0.280 0.280 0.000   0 0.275
JHXR17 24/05/2018 Put 25.000 3.610 3.610 0.000   0 3.705
JHXRY7 24/05/2018 Call 25.500 0.210 0.210 0.000   0 0.205
JHXRZ7 24/05/2018 Put 25.500 4.045 4.045 0.000   0 4.145
JHXSD7 24/05/2018 Call 26.000 0.160 0.160 0.000   0 0.155
JHXSE7 24/05/2018 Put 26.000 4.505 4.505 0.000   0 4.605
JHXIG7 28/06/2018 Call 0.010 21.340 21.340 0.000   0 21.235
JHXKH7 28/06/2018 Call 14.250 7.425 7.425 0.000   100 7.325
JHXKI7 28/06/2018 Put 14.250 0.035 0.035 0.000   0 0.035
JHXJK7 28/06/2018 Call 14.500 7.180 7.180 0.000   0 7.085
JHXJL7 28/06/2018 Put 14.500 0.040 0.040 0.000   0 0.045
JHXG87 28/06/2018 Call 14.750 6.940 6.940 0.000   0 6.840
JHXG97 28/06/2018 Put 14.750 0.050 0.050 0.000   0 0.055
JHXG67 28/06/2018 Call 15.000 6.700 6.700 0.000   0 6.605
JHXG77 28/06/2018 Put 15.000 0.060 0.060 0.000   0 0.070
JHXGQ7 28/06/2018 Call 15.500 6.225 6.225 0.000   0 6.130
JHXGR7 28/06/2018 Put 15.500 0.090 0.090 0.000   0 0.100
JHXGU7 28/06/2018 Call 16.000 5.755 5.755 0.000   0 5.665
JHXGV7 28/06/2018 Put 16.000 0.120 0.120 0.000   0 0.135
JHXGS7 28/06/2018 Call 16.500 5.290 5.290 0.000   0 5.205
JHXGT7 28/06/2018 Put 16.500 0.165 0.165 0.000   0 0.180
JHXGW7 28/06/2018 Call 17.000 4.840 4.840 0.000   0 4.755
JHXGX7 28/06/2018 Put 17.000 0.220 0.220 0.000   0 0.240
JHXGK7 28/06/2018 Call 17.500 4.400 4.400 0.000   0 4.315
JHXGL7 28/06/2018 Put 17.500 0.285 0.285 0.000   0 0.310
JHXI77 28/06/2018 Call 18.000 3.970 3.970 0.000   0 3.895
JHXI87 28/06/2018 Put 18.000 0.370 0.370 0.000   0 0.395
JHXGO7 28/06/2018 Call 18.500 3.565 3.565 0.000   0 3.490
JHXGP7 28/06/2018 Put 18.500 0.470 0.470 0.000   0 0.500
JHXI57 28/06/2018 Call 19.000 3.170 3.170 0.000   12 3.100
JHXI67 28/06/2018 Put 19.000 0.585 0.585 0.000   0 0.625
JHXI17 28/06/2018 Call 19.500 2.795 2.795 0.000   0 2.735
JHXI27 28/06/2018 Put 19.500 0.725 0.725 0.000   0 0.765
JHXGM7 28/06/2018 Call 20.000 2.450 2.450 0.000   5,500 2.395
JHXGN7 28/06/2018 Put 20.000 0.890 0.890 0.000   0 0.935
JHXI37 28/06/2018 Call 20.500 2.125 2.125 0.000   450 2.075
JHXI47 28/06/2018 Put 20.500 1.070 1.070 0.000   0 1.125
JHXGY7 28/06/2018 Call 21.000 1.825 1.825 0.000   0 1.780
JHXGZ7 28/06/2018 Put 21.000 1.280 1.280 0.000   0 1.335
JHXG47 28/06/2018 Call 21.500 1.555 1.555 0.000   0 1.515
JHXG57 28/06/2018 Put 21.500 1.520 1.520 0.000   0 1.580
JHXK37 28/06/2018 Call 22.000 1.305 1.305 0.000   0 1.270
JHXK47 28/06/2018 Put 22.000 1.775 1.775 0.000   0 1.850
JHXM17 28/06/2018 Call 22.500 1.085 1.085 0.000   0 1.055
JHXM27 28/06/2018 Put 22.500 2.065 2.065 0.000   0 2.135
JHXNK7 28/06/2018 Call 23.000 0.895 0.895 0.000   0 0.870
JHXNL7 28/06/2018 Put 23.000 2.380 2.380 0.000   0 2.460
JHXNX7 28/06/2018 Call 23.500 0.725 0.725 0.000   0 0.700
JHXNY7 28/06/2018 Put 23.500 2.720 2.720 0.000   0 2.805
JHXPM7 28/06/2018 Call 24.000 0.585 0.585 0.000   300 0.565
JHXPN7 28/06/2018 Put 24.000 3.080 3.080 0.000   0 3.170
JHXPY7 28/06/2018 Call 24.500 0.465 0.465 0.000   0 0.450
JHXPZ7 28/06/2018 Put 24.500 3.470 3.470 0.000   0 3.560
JHXQF7 28/06/2018 Call 25.000 0.365 0.365 0.000   0 0.355
JHXQG7 28/06/2018 Put 25.000 3.875 3.875 0.000   0 3.970
JHXS17 28/06/2018 Call 25.500 0.290 0.290 0.000   0 0.280
JHXS27 28/06/2018 Put 25.500 4.300 4.300 0.000   0 4.395
JHXSF7 28/06/2018 Call 26.000 0.225 0.225 0.000   0 0.220
JHXSG7 28/06/2018 Put 26.000 4.740 4.740 0.000   0 4.840
JHXLM7 27/09/2018 Call 0.010 21.450 21.450 0.000   0 21.345
JHXLN7 27/09/2018 Call 14.500 7.205 7.205 0.000   0 7.105
JHXLO7 27/09/2018 Put 14.500 0.095 0.095 0.000   0 0.100
JHXKX7 27/09/2018 Call 14.750 6.970 6.970 0.000   0 6.870
JHXKY7 27/09/2018 Put 14.750 0.110 0.110 0.000   0 0.115
JHXKT7 27/09/2018 Call 15.000 6.735 6.735 0.000   0 6.640
JHXKU7 27/09/2018 Put 15.000 0.125 0.125 0.000   0 0.135
JHXLC7 27/09/2018 Call 15.500 6.270 6.270 0.000   0 6.175
JHXLD7 27/09/2018 Put 15.500 0.165 0.165 0.000   0 0.175
JHXLI7 27/09/2018 Call 16.000 5.815 5.815 0.000   0 5.725
JHXLJ7 27/09/2018 Put 16.000 0.210 0.210 0.000   0 0.225
JHXLE7 27/09/2018 Call 16.500 5.365 5.365 0.000   0 5.275
JHXLF7 27/09/2018 Put 16.500 0.275 0.275 0.000   0 0.290
JHXLK7 27/09/2018 Call 17.000 4.935 4.935 0.000   0 4.850
JHXLL7 27/09/2018 Put 17.000 0.345 0.345 0.000   0 0.365
JHXKZ7 27/09/2018 Call 17.500 4.510 4.510 0.000   0 4.430
JHXL17 27/09/2018 Put 17.500 0.430 0.430 0.000   0 0.450
JHXLG7 27/09/2018 Call 18.000 4.110 4.110 0.000   0 4.030
JHXLH7 27/09/2018 Put 18.000 0.530 0.530 0.000   0 0.555
JHXKV7 27/09/2018 Call 18.500 3.720 3.720 0.000   5 3.645
JHXKW7 27/09/2018 Put 18.500 0.645 0.645 0.000   0 0.675
JHXL27 27/09/2018 Call 19.000 3.350 3.350 0.000   0 3.280
JHXL37 27/09/2018 Put 19.000 0.785 0.785 0.000   0 0.815
JHXL87 27/09/2018 Call 19.500 3.000 3.000 0.000   0 2.935
JHXL97 27/09/2018 Put 19.500 0.935 0.935 0.000   0 0.975
JHXL47 27/09/2018 Call 20.000 2.670 2.670 0.000   0 2.605
JHXL57 27/09/2018 Put 20.000 1.110 1.110 0.000   0 1.155
JHXLA7 27/09/2018 Call 20.500 2.360 2.360 0.000   0 2.305
JHXLB7 27/09/2018 Put 20.500 1.260 1.440 0.000   0 1.355
JHXL67 27/09/2018 Call 21.000 0.000 0.000 0.000   0 2.020
JHXL77 27/09/2018 Put 21.000 1.520 1.520 0.000   0 1.575
JHXKR7 27/09/2018 Call 21.500 0.000 0.000 0.000   500 1.765
JHXKS7 27/09/2018 Put 21.500 0.000 0.000 0.000   500 1.820
JHXLR7 27/09/2018 Call 22.000 1.565 1.565 0.000   0 1.520
JHXLS7 27/09/2018 Put 22.000 2.015 2.015 0.000   0 2.080
JHXM37 27/09/2018 Call 22.500 1.350 1.350 0.000   0 1.315
JHXM47 27/09/2018 Put 22.500 2.305 2.305 0.000   0 2.375
JHXNM7 27/09/2018 Call 23.000 1.145 1.145 0.000   0 1.115
JHXNN7 27/09/2018 Put 23.000 2.605 2.605 0.000   0 2.680
JHXNZ7 27/09/2018 Call 23.500 0.980 0.980 0.000   0 0.950
JHXP17 27/09/2018 Put 23.500 2.935 2.935 0.000   0 3.010
JHXPO7 27/09/2018 Call 24.000 0.820 0.820 0.000   0 0.795
JHXPP7 27/09/2018 Put 24.000 3.280 3.280 0.000   0 3.365
JHXQ17 27/09/2018 Call 24.500 0.690 0.690 0.000   0 0.665
JHXQ27 27/09/2018 Put 24.500 3.645 3.645 0.000   0 3.730
JHXQH7 27/09/2018 Call 25.000 0.570 0.570 0.000   0 0.550
JHXQI7 27/09/2018 Put 25.000 4.035 4.035 0.000   0 4.125
JHXS37 27/09/2018 Call 25.500 0.470 0.470 0.000   0 0.455
JHXS47 27/09/2018 Put 25.500 4.440 4.440 0.000   0 4.530
JHXSH7 27/09/2018 Call 26.000 0.385 0.385 0.000   0 0.375
JHXSI7 27/09/2018 Put 26.000 4.855 4.855 0.000   0 4.950
JHXTI7 20/12/2018 Call 0.010 21.395 21.395 0.000   0 21.290
JHXTR7 20/12/2018 Call 18.000 4.255 4.255 0.000   0 4.180
JHXTS7 20/12/2018 Put 18.000 0.685 0.685 0.000   0 0.710
JHXTP7 20/12/2018 Call 18.500 3.885 3.885 0.000   0 3.815
JHXTQ7 20/12/2018 Put 18.500 0.820 0.820 0.000   0 0.850
JHXSX7 20/12/2018 Call 19.000 3.525 3.525 0.000   0 3.460
JHXSY7 20/12/2018 Put 19.000 0.960 0.960 0.000   0 0.995
JHXTA7 20/12/2018 Call 19.500 3.200 3.200 0.000   0 3.135
JHXTB7 20/12/2018 Put 19.500 1.130 1.130 0.000   0 1.170
JHXT67 20/12/2018 Call 20.000 2.875 2.875 0.000   0 2.820
JHXT77 20/12/2018 Put 20.000 1.305 1.305 0.000   0 1.350
JHXTC7 20/12/2018 Call 20.500 2.585 2.585 0.000   0 2.530
JHXTD7 20/12/2018 Put 20.500 1.515 1.515 0.000   0 1.565
JHXT47 20/12/2018 Call 21.000 2.300 2.300 0.000   0 2.250
JHXT57 20/12/2018 Put 21.000 1.725 1.725 0.000   0 1.780
JHXSR7 20/12/2018 Call 21.500 2.050 2.050 0.000   0 2.000
JHXSS7 20/12/2018 Put 21.500 1.975 1.975 0.000   0 2.030
JHXSZ7 20/12/2018 Call 22.000 1.800 1.800 0.000   0 1.755
JHXT17 20/12/2018 Put 22.000 2.225 2.225 0.000   0 2.285
JHXST7 20/12/2018 Call 22.500 1.590 1.590 0.000   4 1.550
JHXSU7 20/12/2018 Put 22.500 2.510 2.510 0.000   0 2.575
JHXT27 20/12/2018 Call 23.000 1.380 1.380 0.000   0 1.340
JHXT37 20/12/2018 Put 23.000 2.800 2.800 0.000   0 2.870
JHXSN7 20/12/2018 Call 23.500 1.205 1.205 0.000   0 1.170
JHXSO7 20/12/2018 Put 23.500 3.125 3.125 0.000   0 3.195
JHXTE7 20/12/2018 Call 24.000 1.035 1.035 0.000   0 1.000
JHXTF7 20/12/2018 Put 24.000 3.455 3.455 0.000   0 3.530
JHXSP7 20/12/2018 Call 24.500 0.890 0.890 0.000   0 0.865
JHXSQ7 20/12/2018 Put 24.500 3.815 3.815 0.000   0 3.890
JHXT87 20/12/2018 Call 25.000 0.760 0.760 0.000   0 0.735
JHXT97 20/12/2018 Put 25.000 4.185 4.185 0.000   0 4.265
JHXSV7 20/12/2018 Call 25.500 0.650 0.650 0.000   0 0.630
JHXSW7 20/12/2018 Put 25.500 4.575 4.575 0.000   0 4.660
JHXTG7 20/12/2018 Call 26.000 0.550 0.550 0.000   0 0.535
JHXTH7 20/12/2018 Put 26.000 4.975 4.975 0.000   0 5.065

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.