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
ANN 29.410  Down -0.110 -0.37% 29.410 29.430 30.200 30.250 29.150 404,808 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNV19 23/04/2020 Call 0.010 29.365 29.365 0.000   0 29.505
ANN2X9 23/04/2020 Call 18.000 11.380 11.380 0.000   0 11.580
ANN2Z9 23/04/2020 Put 18.000 0.001 0.001 0.000   0 0.000
ANN1X9 23/04/2020 Call 18.500 10.880 10.880 0.000   0 11.085
ANN1Z9 23/04/2020 Put 18.500 0.002 0.002 0.000   0 0.001
ANN9H8 23/04/2020 Call 19.000 10.385 10.385 0.000   0 10.585
ANN9J8 23/04/2020 Put 19.000 0.003 0.003 0.000   0 0.001
ANN9K8 23/04/2020 Call 19.500 0.000 0.000 0.000   0 10.095
ANN9M8 23/04/2020 Put 19.500 0.000 0.000 0.000   0 0.002
ANN9N8 23/04/2020 Call 20.000 0.000 0.000 0.000   0 9.610
ANN9Q8 23/04/2020 Put 20.000 0.000 0.000 0.000   0 0.004
ANN7X8 23/04/2020 Call 20.500 0.000 0.000 0.000   0 9.125
ANN7Z8 23/04/2020 Put 20.500 0.000 0.000 0.000   0 0.007
ANN6F8 23/04/2020 Call 21.000 8.425 8.425 0.000   0 8.640
ANN6G8 23/04/2020 Put 21.000 0.025 0.025 0.000   0 0.010
ANN6H8 23/04/2020 Call 21.500 0.000 0.000 0.000   0 8.160
ANN6J8 23/04/2020 Put 21.500 0.035 0.035 0.000   0 0.020
ANN3H8 23/04/2020 Call 22.000 0.000 0.000 0.000   0 7.680
ANN3J8 23/04/2020 Put 22.000 0.000 0.000 0.000   200 0.030
ANN3K8 23/04/2020 Call 22.500 0.000 0.000 0.000   0 7.200
ANN3M8 23/04/2020 Put 22.500 0.000 0.000 0.000   0 0.040
ANN3N8 23/04/2020 Call 23.000 0.000 0.000 0.000   0 6.735
ANN3Q8 23/04/2020 Put 23.000 0.000 0.000 0.000   0 0.060
ANN2F8 23/04/2020 Call 23.500 0.000 0.000 0.000   0 6.270
ANN2G8 23/04/2020 Put 23.500 0.000 0.000 0.000   0 0.085
ANNU69 23/04/2020 Call 24.000 5.620 5.620 0.000   0 5.815
ANNU79 23/04/2020 Put 24.000 0.185 0.185 0.000   200 0.125
ANNU89 23/04/2020 Call 24.500 5.180 5.180 0.000   0 5.370
ANNU99 23/04/2020 Put 24.500 0.235 0.235 0.000   0 0.170
ANNUA9 23/04/2020 Call 25.000 4.740 4.740 0.000   0 4.925
ANNUB9 23/04/2020 Put 25.000 0.305 0.305 0.000   0 0.230
ANNUC9 23/04/2020 Call 25.500 4.315 4.315 0.000   0 4.500
ANNUD9 23/04/2020 Put 25.500 0.385 0.385 0.000   0 0.300
ANNUE9 23/04/2020 Call 26.000 3.890 3.890 0.000   0 4.070
ANNUF9 23/04/2020 Put 26.000 0.470 0.470 0.000   0 0.395
ANNUG9 23/04/2020 Call 26.500 3.485 3.485 0.000   10 3.665
ANNUH9 23/04/2020 Put 26.500 0.575 0.575 0.000   0 0.500
ANNWU9 23/04/2020 Call 26.510 3.475 3.475 0.000   0 3.655
ANNWV9 23/04/2020 Put 26.510 0.210 0.945 0.000   0 0.500
ANNUI9 23/04/2020 Call 27.000 3.090 3.090 0.000   0 3.270
ANNUJ9 23/04/2020 Put 27.000 0.685 0.685 0.000   0 0.625
ANNXG9 23/04/2020 Call 27.010 3.080 3.080 0.000   37 3.265
ANNXH9 23/04/2020 Put 27.010 0.300 1.080 0.000   5 0.625
ANNUK9 23/04/2020 Call 27.500 2.715 2.715 0.000   0 2.895
ANNUL9 23/04/2020 Put 27.500 0.000 0.000 0.000   0 0.770
ANNUM9 23/04/2020 Call 28.000 1.810 2.950 0.000   7 2.540
ANNUN9 23/04/2020 Put 28.000 0.490 1.385 0.000   0 0.925
ANNUO9 23/04/2020 Call 28.500 1.485 2.580 0.000   0 2.210
ANNUP9 23/04/2020 Put 28.500 0.615 1.615 0.000   0 1.110
ANNUQ9 23/04/2020 Call 29.000 1.165 2.275 0.000   0 1.905
ANNUR9 23/04/2020 Put 29.000 0.755 1.800 0.000   41 1.310
ANNUS9 23/04/2020 Call 29.500 0.855 1.955 0.000   30 1.620
ANNUT9 23/04/2020 Put 29.500 0.970 2.030 0.000   0 1.525
ANNUU9 23/04/2020 Call 30.000 0.635 1.680 0.000   21 1.380
ANNUV9 23/04/2020 Put 30.000 1.150 2.305 0.000   2 1.775
ANN0K7 23/04/2020 Call 30.010 0.650 1.685 0.000   1,500 1.370
ANN0M7 23/04/2020 Put 30.010 1.200 2.285 0.000   0 1.775
ANNUW9 23/04/2020 Call 30.500 0.395 1.445 0.000   0 1.160
ANNUX9 23/04/2020 Put 30.500 1.425 2.560 0.000   0 2.040
ANN0N7 23/04/2020 Call 30.510 0.400 1.430 0.000   1,515 1.155
ANN0Q7 23/04/2020 Put 30.510 2.035 2.035 0.000   0 2.040
ANNUY9 23/04/2020 Call 31.000 0.225 1.215 0.000   15 0.970
ANNUZ9 23/04/2020 Put 31.000 0.000 0.000 0.000   0 2.325
ANN0U7 23/04/2020 Call 31.010 0.240 1.195 0.000   50 0.965
ANN0V7 23/04/2020 Put 31.010 2.335 2.335 0.000   0 2.335
ANNV29 23/04/2020 Call 31.500 0.000 0.000 0.000   293 0.810
ANNV39 23/04/2020 Put 31.500 2.660 2.660 0.000   0 2.645
ANN0X7 23/04/2020 Call 31.510 0.130 0.980 0.000   0 0.805
ANN0Z7 23/04/2020 Put 31.510 2.665 2.665 0.000   0 2.650
ANNV69 23/04/2020 Call 32.000 0.545 0.545 0.000   0 0.665
ANNV79 23/04/2020 Put 32.000 3.015 3.015 0.000   0 2.985
ANN1F7 23/04/2020 Call 32.010 0.020 0.770 0.000   8 0.665
ANN1G7 23/04/2020 Put 32.010 3.020 3.020 0.000   0 2.990
ANNVI9 23/04/2020 Call 32.500 0.435 0.435 0.000   20 0.555
ANNVJ9 23/04/2020 Put 32.500 3.395 3.395 0.000   0 3.345
ANNVU9 23/04/2020 Call 33.000 0.355 0.355 0.000   0 0.455
ANNVV9 23/04/2020 Put 33.000 3.800 3.800 0.000   0 3.725
ANNX79 23/04/2020 Call 33.500 0.280 0.280 0.000   0 0.370
ANNX89 23/04/2020 Put 33.500 4.230 4.230 0.000   0 4.135
ANNYV9 23/04/2020 Call 34.000 0.220 0.220 0.000   0 0.300
ANNYW9 23/04/2020 Put 34.000 4.685 4.685 0.000   0 4.570
ANNZ99 23/04/2020 Call 34.500 0.175 0.175 0.000   0 0.240
ANNZA9 23/04/2020 Put 34.500 5.155 5.155 0.000   0 5.035
ANNZL9 23/04/2020 Call 35.000 0.135 0.135 0.000   0 0.195
ANNZM9 23/04/2020 Put 35.000 5.640 5.640 0.000   0 5.520
ANNZX9 23/04/2020 Call 35.500 0.105 0.105 0.000   0 0.155
ANNZY9 23/04/2020 Put 35.500 6.135 6.135 0.000   0 6.020
ANN1N7 23/04/2020 Call 36.000 0.000 0.000 0.000   0 0.125
ANN1Q7 23/04/2020 Put 36.000 0.000 0.000 0.000   0 6.520
ANNWR9 28/05/2020 Call 0.010 29.370 29.370 0.000   0 29.535
ANN3F9 28/05/2020 Call 18.000 11.435 11.435 0.000   0 11.680
ANN3G9 28/05/2020 Put 18.000 0.020 0.020 0.000   0 0.020
ANN2F9 28/05/2020 Call 18.500 10.955 10.955 0.000   0 11.215
ANN2G9 28/05/2020 Put 18.500 0.025 0.025 0.000   0 0.030
ANN9U8 28/05/2020 Call 19.000 10.480 10.480 0.000   0 10.745
ANN9V8 28/05/2020 Put 19.000 0.035 0.035 0.000   0 0.045
ANN9X8 28/05/2020 Call 19.500 0.000 0.000 0.000   0 10.275
ANN9Z8 28/05/2020 Put 19.500 0.000 0.000 0.000   0 0.060
ANN0F9 28/05/2020 Call 20.000 0.000 0.000 0.000   0 9.815
ANN0G9 28/05/2020 Put 20.000 0.000 0.000 0.000   0 0.080
ANN8F8 28/05/2020 Call 20.500 9.080 9.080 0.000   0 9.355
ANN8G8 28/05/2020 Put 20.500 0.095 0.095 0.000   0 0.110
ANN6K8 28/05/2020 Call 21.000 8.625 8.625 0.000   0 8.890
ANN6M8 28/05/2020 Put 21.000 0.125 0.125 0.000   0 0.140
ANN6N8 28/05/2020 Call 21.500 8.180 8.180 0.000   0 8.435
ANN6Q8 28/05/2020 Put 21.500 0.165 0.165 0.000   0 0.180
ANN3U8 28/05/2020 Call 22.000 0.000 0.000 0.000   0 7.990
ANN3V8 28/05/2020 Put 22.000 0.000 0.000 0.000   0 0.230
ANN3X8 28/05/2020 Call 22.500 0.000 0.000 0.000   0 7.545
ANN3Z8 28/05/2020 Put 22.500 0.000 0.000 0.000   0 0.285
ANN4F8 28/05/2020 Call 23.000 0.000 0.000 0.000   0 7.110
ANN4G8 28/05/2020 Put 23.000 0.000 0.000 0.000   0 0.355
ANN2H8 28/05/2020 Call 23.500 0.000 0.000 0.000   0 6.690
ANN2J8 28/05/2020 Put 23.500 0.000 0.000 0.000   0 0.435
ANN0U8 28/05/2020 Call 24.000 6.065 6.065 0.000   0 6.265
ANN0V8 28/05/2020 Put 24.000 0.500 0.500 0.000   0 0.525
ANN0X8 28/05/2020 Call 24.500 5.660 5.660 0.000   0 5.855
ANN0Z8 28/05/2020 Put 24.500 0.600 0.600 0.000   0 0.630
ANN9F7 28/05/2020 Call 25.000 5.270 5.270 0.000   0 5.455
ANN9G7 28/05/2020 Put 25.000 0.715 0.715 0.000   0 0.740
ANNXB9 28/05/2020 Call 25.500 4.875 4.875 0.000   0 5.055
ANNXC9 28/05/2020 Put 25.500 0.850 0.850 0.000   0 0.875
ANNVW9 28/05/2020 Call 26.000 4.505 4.505 0.000   0 4.670
ANNVX9 28/05/2020 Put 26.000 0.985 0.985 0.000   0 1.010
ANNVY9 28/05/2020 Call 26.500 4.140 4.140 0.000   0 4.295
ANNVZ9 28/05/2020 Put 26.500 1.150 1.150 0.000   0 1.175
ANNWW9 28/05/2020 Call 26.510 4.125 4.125 0.000   0 4.285
ANNWX9 28/05/2020 Put 26.510 0.630 1.880 0.000   0 1.170
ANNW19 28/05/2020 Call 27.000 3.775 3.775 0.000   0 3.930
ANNW29 28/05/2020 Put 27.000 0.720 2.045 0.000   2 1.335
ANNW39 28/05/2020 Call 27.500 3.440 3.440 0.000   0 3.595
ANNW49 28/05/2020 Put 27.500 0.855 2.230 0.000   0 1.515
ANNW59 28/05/2020 Call 28.000 2.365 3.855 0.000   0 3.265
ANNW69 28/05/2020 Put 28.000 1.035 2.405 0.000   0 1.700
ANNW79 28/05/2020 Call 28.500 2.075 3.565 0.000   0 2.955
ANNW89 28/05/2020 Put 28.500 1.190 2.625 0.000   2 1.895
ANNW99 28/05/2020 Call 29.000 1.700 3.250 0.000   0 2.670
ANNWA9 28/05/2020 Put 29.000 1.335 2.830 0.000   15 2.110
ANNWB9 28/05/2020 Call 29.500 1.460 3.030 0.000   50 2.385
ANNWC9 28/05/2020 Put 29.500 1.585 3.055 0.000   0 2.320
ANNWD9 28/05/2020 Call 30.000 1.175 2.745 0.000   8 2.145
ANNWE9 28/05/2020 Put 30.000 1.790 3.300 0.000   0 2.565
ANNWF9 28/05/2020 Call 30.500 0.995 2.470 0.000   0 1.905
ANNWG9 28/05/2020 Put 30.500 2.000 3.545 0.000   0 2.815
ANNWH9 28/05/2020 Call 31.000 0.775 2.230 0.000   0 1.690
ANNWI9 28/05/2020 Put 31.000 0.000 0.000 0.000   0 3.085
ANNWJ9 28/05/2020 Call 31.500 0.600 1.975 0.000   0 1.500
ANNWK9 28/05/2020 Put 31.500 3.395 3.395 0.000   0 3.365
ANNWL9 28/05/2020 Call 32.000 0.435 1.815 0.000   0 1.325
ANNWM9 28/05/2020 Put 32.000 3.715 3.715 0.000   0 3.665
ANNWN9 28/05/2020 Call 32.500 0.275 1.620 0.000   0 1.180
ANNWO9 28/05/2020 Put 32.500 4.040 4.040 0.000   0 3.985
ANNWP9 28/05/2020 Call 33.000 0.935 0.935 0.000   0 1.035
ANNWQ9 28/05/2020 Put 33.000 4.395 4.395 0.000   0 4.320
ANNX99 28/05/2020 Call 33.500 0.830 0.830 0.000   0 0.920
ANNXA9 28/05/2020 Put 33.500 4.750 4.750 0.000   0 4.670
ANNYX9 28/05/2020 Call 34.000 0.720 0.720 0.000   0 0.815
ANNYZ9 28/05/2020 Put 34.000 5.140 5.140 0.000   0 5.040
ANNZB9 28/05/2020 Call 34.500 0.635 0.635 0.000   0 0.715
ANNZC9 28/05/2020 Put 34.500 5.535 5.535 0.000   0 5.430
ANNZN9 28/05/2020 Call 35.000 0.555 0.555 0.000   0 0.635
ANNZO9 28/05/2020 Put 35.000 5.960 5.960 0.000   0 5.845
ANN0F7 28/05/2020 Call 35.500 0.000 0.000 0.000   0 0.555
ANN0G7 28/05/2020 Put 35.500 0.000 0.000 0.000   0 6.280
ANN1U7 28/05/2020 Call 36.000 0.000 0.000 0.000   0 0.485
ANN1V7 28/05/2020 Put 36.000 0.000 0.000 0.000   0 6.730
ANNYK9 25/06/2020 Call 0.010 0.000 0.000 0.000   0 29.540
ANN3H9 25/06/2020 Call 18.000 11.460 11.460 0.000   0 11.745
ANN3J9 25/06/2020 Put 18.000 0.065 0.065 0.000   0 0.045
ANN2H9 25/06/2020 Call 18.500 10.985 10.985 0.000   0 11.285
ANN2J9 25/06/2020 Put 18.500 0.085 0.085 0.000   0 0.065
ANN0H9 25/06/2020 Call 19.000 10.515 10.515 0.000   0 10.830
ANN0J9 25/06/2020 Put 19.000 0.000 0.000 0.000   0 0.085
ANN0K9 25/06/2020 Call 19.500 0.000 0.000 0.000   0 10.375
ANN0M9 25/06/2020 Put 19.500 0.000 0.000 0.000   0 0.110
ANN0N9 25/06/2020 Call 20.000 0.000 0.000 0.000   0 9.925
ANN0Q9 25/06/2020 Put 20.000 0.000 0.000 0.000   0 0.140
ANN8H8 25/06/2020 Call 20.500 9.145 9.145 0.000   0 9.475
ANN8J8 25/06/2020 Put 20.500 0.220 0.220 0.000   0 0.185
ANN6U8 25/06/2020 Call 21.000 8.705 8.705 0.000   0 9.030
ANN6V8 25/06/2020 Put 21.000 0.275 0.275 0.000   0 0.225
ANN6X8 25/06/2020 Call 21.500 8.270 8.270 0.000   0 8.585
ANN6Z8 25/06/2020 Put 21.500 0.330 0.330 0.000   0 0.285
ANN4H8 25/06/2020 Call 22.000 0.000 0.000 0.000   0 8.145
ANN4J8 25/06/2020 Put 22.000 0.000 0.000 0.000   0 0.340
ANN4K8 25/06/2020 Call 22.500 0.000 0.000 0.000   0 7.720
ANN4M8 25/06/2020 Put 22.500 0.000 0.000 0.000   0 0.420
ANN4N8 25/06/2020 Call 23.000 0.000 0.000 0.000   0 7.305
ANN4Q8 25/06/2020 Put 23.000 0.000 0.000 0.000   0 0.500
ANN2K8 25/06/2020 Call 23.500 0.000 0.000 0.000   0 6.885
ANN2M8 25/06/2020 Put 23.500 0.000 0.000 0.000   0 0.595
ANN1F8 25/06/2020 Call 24.000 6.255 6.255 0.000   0 6.490
ANN1G8 25/06/2020 Put 24.000 0.775 0.775 0.000   0 0.700
ANN1H8 25/06/2020 Call 24.500 5.880 5.880 0.000   0 6.100
ANN1J8 25/06/2020 Put 24.500 0.905 0.905 0.000   0 0.820
ANN9H7 25/06/2020 Call 25.000 5.505 5.505 0.000   0 5.705
ANN9J7 25/06/2020 Put 25.000 1.040 1.040 0.000   0 0.955
ANNYL9 25/06/2020 Call 25.500 5.140 5.140 0.000   0 5.330
ANNYM9 25/06/2020 Put 25.500 1.180 1.180 0.000   0 1.090
ANNXO9 25/06/2020 Call 26.000 4.785 4.785 0.000   0 4.965
ANNXP9 25/06/2020 Put 26.000 1.335 1.335 0.000   0 1.255
ANNXQ9 25/06/2020 Call 26.500 4.430 4.430 0.000   0 4.600
ANNXR9 25/06/2020 Put 26.500 0.000 0.000 0.000   50 1.420
ANNXS9 25/06/2020 Call 27.000 4.095 4.095 0.000   0 4.255
ANNXT9 25/06/2020 Put 27.000 0.925 2.415 0.000   5 1.595
ANNXU9 25/06/2020 Call 27.500 3.770 3.770 0.000   0 3.925
ANNXV9 25/06/2020 Put 27.500 1.060 2.630 0.000   50 1.790
ANNXW9 25/06/2020 Call 28.000 2.635 4.350 0.000   0 3.605
ANNXY9 25/06/2020 Put 28.000 1.200 2.880 0.000   0 1.980
ANNXZ9 25/06/2020 Call 28.500 2.290 4.010 0.000   37 3.310
ANNY19 25/06/2020 Put 28.500 1.455 3.090 0.000   6 2.195
ANNY29 25/06/2020 Call 29.000 1.970 3.690 0.000   0 3.035
ANNY39 25/06/2020 Put 29.000 1.610 3.295 0.000   0 2.420
ANNY49 25/06/2020 Call 29.500 1.750 3.440 0.000   0 2.765
ANNY59 25/06/2020 Put 29.500 1.820 3.530 0.000   0 2.640
ANNY69 25/06/2020 Call 30.000 1.475 3.160 0.000   11 2.530
ANNY79 25/06/2020 Put 30.000 2.010 3.780 0.000   0 2.895
ANNY89 25/06/2020 Call 30.500 1.225 2.900 0.000   0 2.300
ANNY99 25/06/2020 Put 30.500 2.285 4.025 0.000   0 3.150
ANNYA9 25/06/2020 Call 31.000 1.680 2.705 0.000   3,006 2.075
ANNYB9 25/06/2020 Put 31.000 0.000 0.000 0.000   0 3.410
ANNYC9 25/06/2020 Call 31.500 0.820 2.455 0.000   0 1.875
ANNYD9 25/06/2020 Put 31.500 3.735 3.735 0.000   0 3.700
ANNYE9 25/06/2020 Call 32.000 0.620 2.220 0.000   0 1.670
ANNYF9 25/06/2020 Put 32.000 4.030 4.030 0.000   0 3.985
ANNYG9 25/06/2020 Call 32.500 0.460 1.995 0.000   0 1.490
ANNYH9 25/06/2020 Put 32.500 4.360 4.360 0.000   0 4.295
ANNYI9 25/06/2020 Call 33.000 0.320 1.795 0.000   30 1.335
ANNYJ9 25/06/2020 Put 33.000 4.685 4.685 0.000   0 4.615
ANNYN9 25/06/2020 Call 33.500 1.550 1.550 0.000   0 1.190
ANNYO9 25/06/2020 Put 33.500 5.035 5.035 0.000   0 4.950
ANNZ19 25/06/2020 Call 34.000 1.445 1.445 0.000   0 1.070
ANNZ29 25/06/2020 Put 34.000 5.395 5.395 0.000   0 5.305
ANNZD9 25/06/2020 Call 34.500 1.345 1.345 0.000   0 0.965
ANNZE9 25/06/2020 Put 34.500 5.770 5.770 0.000   0 5.670
ANNZP9 25/06/2020 Call 35.000 1.275 1.275 0.000   0 0.860
ANNZQ9 25/06/2020 Put 35.000 6.170 6.170 0.000   0 6.070
ANN0H7 25/06/2020 Call 35.500 1.215 1.215 0.000   0 0.775
ANN0J7 25/06/2020 Put 35.500 6.585 6.585 0.000   0 6.475
ANN1X7 25/06/2020 Call 36.000 0.000 0.000 0.000   0 0.695
ANN1Z7 25/06/2020 Put 36.000 0.000 0.000 0.000   0 6.905
ANN4N7 16/07/2020 Call 0.010 0.000 0.000 0.000   0 29.510
ANN3K9 16/07/2020 Call 18.000 11.510 11.510 0.000   0 11.790
ANN3M9 16/07/2020 Put 18.000 0.090 0.090 0.000   0 0.080
ANN2K9 16/07/2020 Call 18.500 11.040 11.040 0.000   0 11.345
ANN2M9 16/07/2020 Put 18.500 0.120 0.120 0.000   0 0.105
ANN0U9 16/07/2020 Call 19.000 10.580 10.580 0.000   0 10.905
ANN0V9 16/07/2020 Put 19.000 0.000 0.000 0.000   0 0.130
ANN0X9 16/07/2020 Call 19.500 0.000 0.000 0.000   0 10.460
ANN0Z9 16/07/2020 Put 19.500 0.000 0.000 0.000   0 0.165
ANN1F9 16/07/2020 Call 20.000 0.000 0.000 0.000   0 10.025
ANN1G9 16/07/2020 Put 20.000 0.000 0.000 0.000   0 0.210
ANN8K8 16/07/2020 Call 20.500 0.000 0.000 0.000   0 9.595
ANN8M8 16/07/2020 Put 20.500 0.285 0.285 0.000   0 0.255
ANN7F8 16/07/2020 Call 21.000 8.810 8.810 0.000   0 9.155
ANN7G8 16/07/2020 Put 21.000 0.345 0.345 0.000   0 0.315
ANN7H8 16/07/2020 Call 21.500 8.395 8.395 0.000   0 8.715
ANN7J8 16/07/2020 Put 21.500 0.415 0.415 0.000   0 0.375
ANN4U8 16/07/2020 Call 22.000 0.000 0.000 0.000   0 8.290
ANN4V8 16/07/2020 Put 22.000 0.000 0.000 0.000   0 0.455
ANN4X8 16/07/2020 Call 22.500 0.000 0.000 0.000   0 7.865
ANN4Z8 16/07/2020 Put 22.500 0.000 0.000 0.000   0 0.535
ANN5F8 16/07/2020 Call 23.000 0.000 0.000 0.000   0 7.440
ANN5G8 16/07/2020 Put 23.000 0.000 0.000 0.000   0 0.635
ANN2N8 16/07/2020 Call 23.500 0.000 0.000 0.000   0 7.040
ANN2Q8 16/07/2020 Put 23.500 0.000 0.000 0.000   0 0.740
ANN1K8 16/07/2020 Call 24.000 6.425 6.425 0.000   0 6.645
ANN1M8 16/07/2020 Put 24.000 0.920 0.920 0.000   0 0.855
ANN1N8 16/07/2020 Call 24.500 6.050 6.050 0.000   0 6.245
ANN1Q8 16/07/2020 Put 24.500 1.055 1.055 0.000   0 0.990
ANN9K7 16/07/2020 Call 25.000 5.675 5.675 0.000   0 5.860
ANN9M7 16/07/2020 Put 25.000 1.190 1.190 0.000   0 1.130
ANN9N7 16/07/2020 Call 25.500 5.320 5.320 0.000   0 5.490
ANN9Q7 16/07/2020 Put 25.500 1.350 1.350 0.000   0 1.280
ANN6J7 16/07/2020 Call 26.000 4.960 4.960 0.000   0 5.120
ANN6K7 16/07/2020 Put 26.000 1.510 1.510 0.000   0 1.445
ANN0F8 16/07/2020 Call 26.010 4.950 4.950 0.000   0 5.110
ANN0G8 16/07/2020 Put 26.010 0.840 2.330 0.000   0 1.445
ANN6G7 16/07/2020 Call 26.500 4.605 4.605 0.000   0 4.755
ANN6H7 16/07/2020 Put 26.500 0.000 0.000 0.000   0 1.610
ANN0H8 16/07/2020 Call 26.510 4.600 4.600 0.000   0 4.755
ANN0J8 16/07/2020 Put 26.510 0.945 2.495 0.000   0 1.615
ANN5Z7 16/07/2020 Call 27.000 4.275 4.275 0.000   0 4.425
ANN6F7 16/07/2020 Put 27.000 1.070 2.700 0.000   0 1.795
ANN0K8 16/07/2020 Call 27.010 4.260 4.260 0.000   0 4.415
ANN0M8 16/07/2020 Put 27.010 1.075 2.700 0.000   0 1.795
ANN5V7 16/07/2020 Call 27.500 3.945 3.945 0.000   0 4.100
ANN5X7 16/07/2020 Put 27.500 1.200 2.885 0.000   0 1.985
ANN0N8 16/07/2020 Call 27.510 3.935 3.935 0.000   0 4.090
ANN0Q8 16/07/2020 Put 27.510 1.195 2.885 0.000   0 1.985
ANN4V7 16/07/2020 Call 28.000 2.730 4.620 0.000   0 3.780
ANN4X7 16/07/2020 Put 28.000 1.360 3.100 0.000   0 2.175
ANN4Z7 16/07/2020 Call 28.010 3.620 3.620 0.000   0 3.780
ANN5F7 16/07/2020 Put 28.010 1.365 3.100 0.000   0 2.180
ANN2F7 16/07/2020 Call 28.500 2.405 4.330 0.000   0 3.500
ANN2G7 16/07/2020 Put 28.500 1.595 3.310 0.000   0 2.390
ANN5G7 16/07/2020 Call 28.510 3.320 3.320 0.000   0 3.490
ANN5H7 16/07/2020 Put 28.510 1.595 3.310 0.000   0 2.390
ANN2H7 16/07/2020 Call 29.000 2.090 3.980 0.000   0 3.220
ANN2J7 16/07/2020 Put 29.000 1.760 3.535 0.000   50 2.610
ANN5J7 16/07/2020 Call 29.010 3.035 3.035 0.000   0 3.210
ANN5K7 16/07/2020 Put 29.010 1.795 3.535 0.000   0 2.610
ANN2K7 16/07/2020 Call 29.500 1.880 3.740 0.000   0 2.945
ANN2M7 16/07/2020 Put 29.500 1.970 3.820 0.000   0 2.825
ANN5M7 16/07/2020 Call 29.510 1.870 3.735 0.000   0 2.950
ANN5N7 16/07/2020 Put 29.510 1.970 3.825 0.000   0 2.835
ANN2N7 16/07/2020 Call 30.000 1.625 3.475 0.000   0 2.710
ANN2Q7 16/07/2020 Put 30.000 2.190 4.045 0.000   0 3.080
ANN5Q7 16/07/2020 Call 30.010 1.615 3.425 0.000   0 2.700
ANN5U7 16/07/2020 Put 30.010 2.190 4.045 0.000   0 3.080
ANN2U7 16/07/2020 Call 30.500 1.385 3.185 0.000   0 2.475
ANN2V7 16/07/2020 Put 30.500 3.000 4.300 0.000   0 3.330
ANN2X7 16/07/2020 Call 31.000 1.160 2.920 0.000   0 2.245
ANN2Z7 16/07/2020 Put 31.000 0.000 0.000 0.000   0 3.585
ANN3F7 16/07/2020 Call 31.500 0.950 2.695 0.000   0 2.055
ANN3G7 16/07/2020 Put 31.500 3.920 3.920 0.000   0 3.875
ANN3H7 16/07/2020 Call 32.000 0.760 2.470 0.000   0 1.870
ANN3J7 16/07/2020 Put 32.000 4.210 4.210 0.000   0 4.160
ANN3K7 16/07/2020 Call 32.500 0.575 2.340 0.000   0 1.695
ANN3M7 16/07/2020 Put 32.500 4.530 4.530 0.000   0 4.465
ANN3N7 16/07/2020 Call 33.000 0.425 2.130 0.000   0 1.555
ANN3Q7 16/07/2020 Put 33.000 4.855 4.855 0.000   0 4.785
ANN3U7 16/07/2020 Call 33.500 0.290 1.930 0.000   0 1.420
ANN3V7 16/07/2020 Put 33.500 5.195 5.195 0.000   0 5.110
ANN3X7 16/07/2020 Call 34.000 1.160 1.160 0.000   0 1.285
ANN3Z7 16/07/2020 Put 34.000 5.565 5.565 0.000   0 5.465
ANN4F7 16/07/2020 Call 34.500 1.060 1.060 0.000   0 1.175
ANN4G7 16/07/2020 Put 34.500 5.935 5.935 0.000   0 5.835
ANN4H7 16/07/2020 Call 35.000 0.955 0.955 0.000   0 1.070
ANN4J7 16/07/2020 Put 35.000 6.335 6.335 0.000   0 6.215
ANN4K7 16/07/2020 Call 35.500 0.860 0.860 0.000   0 0.970
ANN4M7 16/07/2020 Put 35.500 6.750 6.750 0.000   0 6.630
ANN4Q7 16/07/2020 Call 36.000 0.000 0.000 0.000   0 0.880
ANN4U7 16/07/2020 Put 36.000 0.000 0.000 0.000   0 7.065
ANN8Z7 20/08/2020 Call 0.010 0.000 0.000 0.000   0 29.345
ANN3N9 20/08/2020 Call 18.000 11.565 11.565 0.000   0 11.895
ANN3Q9 20/08/2020 Put 18.000 0.135 0.135 0.000   0 0.125
ANN2N9 20/08/2020 Call 18.500 11.110 11.110 0.000   0 11.455
ANN2Q9 20/08/2020 Put 18.500 0.170 0.170 0.000   0 0.155
ANN1H9 20/08/2020 Call 19.000 10.655 10.655 0.000   0 11.000
ANN1J9 20/08/2020 Put 19.000 0.215 0.215 0.000   0 0.200
ANN1K9 20/08/2020 Call 19.500 0.000 0.000 0.000   0 10.555
ANN1M9 20/08/2020 Put 19.500 0.000 0.000 0.000   0 0.245
ANN1N9 20/08/2020 Call 20.000 0.000 0.000 0.000   0 10.115
ANN1Q9 20/08/2020 Put 20.000 0.000 0.000 0.000   0 0.305
ANN8N8 20/08/2020 Call 20.500 9.345 9.345 0.000   0 9.675
ANN8Q8 20/08/2020 Put 20.500 0.385 0.385 0.000   0 0.365
ANN7K8 20/08/2020 Call 21.000 8.930 8.930 0.000   0 9.230
ANN7M8 20/08/2020 Put 21.000 0.465 0.465 0.000   0 0.435
ANN7N8 20/08/2020 Call 21.500 0.000 0.000 0.000   0 8.810
ANN7Q8 20/08/2020 Put 21.500 0.550 0.550 0.000   0 0.520
ANN5H8 20/08/2020 Call 22.000 0.000 0.000 0.000   0 8.395
ANN5J8 20/08/2020 Put 22.000 0.000 0.000 0.000   0 0.605
ANN5K8 20/08/2020 Call 22.500 0.000 0.000 0.000   0 7.980
ANN5M8 20/08/2020 Put 22.500 0.000 0.000 0.000   0 0.720
ANN5N8 20/08/2020 Call 23.000 0.000 0.000 0.000   0 7.580
ANN5Q8 20/08/2020 Put 23.000 0.000 0.000 0.000   0 0.830
ANN2U8 20/08/2020 Call 23.500 0.000 0.000 0.000   0 7.195
ANN2V8 20/08/2020 Put 23.500 0.000 0.000 0.000   0 0.950
ANN1U8 20/08/2020 Call 24.000 6.600 6.600 0.000   0 6.810
ANN1V8 20/08/2020 Put 24.000 1.145 1.145 0.000   0 1.095
ANN1X8 20/08/2020 Call 24.500 6.225 6.225 0.000   0 6.420
ANN1Z8 20/08/2020 Put 24.500 1.290 1.290 0.000   0 1.240
ANN9U7 20/08/2020 Call 25.000 5.875 5.875 0.000   0 6.060
ANN9V7 20/08/2020 Put 25.000 1.460 1.460 0.000   0 1.400
ANN9X7 20/08/2020 Call 25.500 5.520 5.520 0.000   0 5.700
ANN9Z7 20/08/2020 Put 25.500 1.635 1.635 0.000   0 1.580
ANN6M7 20/08/2020 Call 26.000 5.160 5.160 0.000   0 5.340
ANN6N7 20/08/2020 Put 26.000 1.800 1.800 0.000   0 1.760
ANN6Q7 20/08/2020 Call 26.500 4.810 4.810 0.000   0 4.995
ANN6U7 20/08/2020 Put 26.500 1.990 1.990 0.000   0 1.955
ANN6V7 20/08/2020 Call 27.000 4.470 4.470 0.000   0 4.670
ANN6X7 20/08/2020 Put 27.000 2.180 2.180 0.000   0 2.165
ANN6Z7 20/08/2020 Call 27.500 4.125 4.125 0.000   0 4.345
ANN7F7 20/08/2020 Put 27.500 2.365 2.365 0.000   0 2.370
ANN7G7 20/08/2020 Call 28.000 3.800 3.800 0.000   0 4.035
ANN7H7 20/08/2020 Put 28.000 2.560 2.560 0.000   0 2.575
ANN7J7 20/08/2020 Call 28.500 3.510 3.510 0.000   0 3.750
ANN7K7 20/08/2020 Put 28.500 2.775 2.775 0.000   0 2.805
ANN7M7 20/08/2020 Call 29.000 3.255 3.255 0.000   0 3.465
ANN7N7 20/08/2020 Put 29.000 2.985 2.985 0.000   0 3.030
ANN7Q7 20/08/2020 Call 29.500 3.035 3.035 0.000   0 3.180
ANN7U7 20/08/2020 Put 29.500 3.215 3.215 0.000   0 3.250
ANN7V7 20/08/2020 Call 30.000 2.880 2.880 0.000   0 2.935
ANN7X7 20/08/2020 Put 30.000 3.470 3.470 0.000   0 3.505
ANN7Z7 20/08/2020 Call 30.500 2.735 2.735 0.000   0 2.685
ANN8F7 20/08/2020 Put 30.500 3.725 3.725 0.000   0 3.755
ANN8G7 20/08/2020 Call 31.000 2.585 2.585 0.000   0 2.445
ANN8H7 20/08/2020 Put 31.000 3.990 3.990 0.000   0 4.010
ANN8J7 20/08/2020 Call 31.500 2.445 2.445 0.000   0 2.250
ANN8K7 20/08/2020 Put 31.500 4.295 4.295 0.000   0 4.285
ANN8M7 20/08/2020 Call 32.000 2.295 2.295 0.000   0 2.080
ANN8N7 20/08/2020 Put 32.000 4.605 4.605 0.000   0 4.575
ANN8Q7 20/08/2020 Call 32.500 2.130 2.130 0.000   0 1.920
ANN8U7 20/08/2020 Put 32.500 4.915 4.915 0.000   0 4.865
ANN8V7 20/08/2020 Call 33.000 1.970 1.970 0.000   0 1.775
ANN8X7 20/08/2020 Put 33.000 5.205 5.205 0.000   0 5.175
ANN6H9 17/09/2020 Call 0.010 0.000 0.000 0.000   0 29.310
ANN6J9 17/09/2020 Call 19.500 0.000 0.000 0.000   0 10.615
ANN6K9 17/09/2020 Put 19.500 0.000 0.000 0.000   0 0.335
ANN6M9 17/09/2020 Call 20.000 0.000 0.000 0.000   0 10.190
ANN6N9 17/09/2020 Put 20.000 0.000 0.000 0.000   0 0.395
ANN3U9 17/09/2020 Call 20.500 0.000 0.000 0.000   0 9.760
ANN3V9 17/09/2020 Put 20.500 0.445 0.445 0.000   0 0.475
ANN3X9 17/09/2020 Call 21.000 8.985 8.985 0.000   0 9.325
ANN3Z9 17/09/2020 Put 21.000 0.530 0.530 0.000   0 0.560
ANN4F9 17/09/2020 Call 21.500 8.585 8.585 0.000   0 8.890
ANN4G9 17/09/2020 Put 21.500 0.620 0.620 0.000   0 0.650
ANN4H9 17/09/2020 Call 22.000 0.000 0.000 0.000   0 8.465
ANN4J9 17/09/2020 Put 22.000 0.000 0.000 0.000   0 0.765
ANN4K9 17/09/2020 Call 22.500 0.000 0.000 0.000   0 8.065
ANN4M9 17/09/2020 Put 22.500 0.000 0.000 0.000   0 0.875
ANN4N9 17/09/2020 Call 23.000 0.000 0.000 0.000   0 7.675
ANN4Q9 17/09/2020 Put 23.000 0.000 0.000 0.000   0 1.000
ANN4U9 17/09/2020 Call 23.500 0.000 0.000 0.000   0 7.290
ANN4V9 17/09/2020 Put 23.500 0.000 0.000 0.000   0 1.145
ANN4X9 17/09/2020 Call 24.000 6.710 6.710 0.000   0 6.910
ANN4Z9 17/09/2020 Put 24.000 1.260 1.260 0.000   0 1.285
ANN5F9 17/09/2020 Call 24.500 6.365 6.365 0.000   0 6.550
ANN5G9 17/09/2020 Put 24.500 1.425 1.425 0.000   0 1.445
ANN5H9 17/09/2020 Call 25.000 6.015 6.015 0.000   0 6.185
ANN5J9 17/09/2020 Put 25.000 1.605 1.605 0.000   0 1.620
ANN5K9 17/09/2020 Call 25.500 5.660 5.660 0.000   0 5.815
ANN5M9 17/09/2020 Put 25.500 1.780 1.780 0.000   0 1.790
ANN5N9 17/09/2020 Call 26.000 5.325 5.325 0.000   0 5.475
ANN5Q9 17/09/2020 Put 26.000 1.975 1.975 0.000   0 1.980
ANN5U9 17/09/2020 Call 26.500 4.990 4.990 0.000   0 5.145
ANN5V9 17/09/2020 Put 26.500 2.175 2.175 0.000   0 2.180
ANN5X9 17/09/2020 Call 27.000 4.645 4.645 0.000   0 4.815
ANN5Z9 17/09/2020 Put 27.000 2.370 2.370 0.000   0 2.375
ANN6F9 17/09/2020 Call 27.500 4.315 4.315 0.000   0 4.490
ANN6G9 17/09/2020 Put 27.500 2.575 2.575 0.000   0 2.575
ANN6Q9 17/09/2020 Call 28.000 4.010 4.010 0.000   0 4.195
ANN6U9 17/09/2020 Put 28.000 2.790 2.790 0.000   0 2.800
ANN6V9 17/09/2020 Call 28.500 3.720 3.720 0.000   0 3.905
ANN6X9 17/09/2020 Put 28.500 3.010 3.010 0.000   0 3.020
ANN6Z9 17/09/2020 Call 29.000 3.465 3.465 0.000   0 3.610
ANN7F9 17/09/2020 Put 29.000 3.230 3.230 0.000   0 3.230
ANN7G9 17/09/2020 Call 29.500 3.265 3.265 0.000   0 3.340
ANN7H9 17/09/2020 Put 29.500 3.485 3.485 0.000   0 3.480
ANN7J9 17/09/2020 Call 30.000 3.100 3.100 0.000   0 3.085
ANN7K9 17/09/2020 Put 30.000 3.735 3.735 0.000   0 3.725
ANN7M9 17/09/2020 Call 30.500 2.945 2.945 0.000   0 2.835
ANN7N9 17/09/2020 Put 30.500 3.990 3.990 0.000   0 3.975
ANN7Q9 17/09/2020 Call 31.000 2.800 2.800 0.000   0 2.600
ANN7U9 17/09/2020 Put 31.000 4.280 4.280 0.000   0 4.240
ANN7V9 17/09/2020 Call 31.500 2.655 2.655 0.000   0 2.400
ANN7X9 17/09/2020 Put 31.500 4.560 4.560 0.000   0 4.515
ANN7Z9 17/09/2020 Call 32.000 2.495 2.495 0.000   0 2.215
ANN8F9 17/09/2020 Put 32.000 4.835 4.835 0.000   0 4.780
ANN8G9 17/09/2020 Call 32.500 2.330 2.330 0.000   0 2.035
ANN8H9 17/09/2020 Put 32.500 5.135 5.135 0.000   0 5.065
ANN8J9 17/09/2020 Call 33.000 2.180 2.180 0.000   0 1.895
ANN8K9 17/09/2020 Put 33.000 5.420 5.420 0.000   0 5.375

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.