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
ANN 18.960 0.000 18.780 19.000 19.000 19.060 18.900 242,347 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNKX7 28/08/2014 Call 14.750 4.245 4.245 0.000   0 4.245
ANNKY7 28/08/2014 Put 14.750 0.000 0.000 0.000   50 0.000
ANNL87 28/08/2014 Call 15.000 4.000 4.000 0.000   0 4.000
ANNL97 28/08/2014 Put 15.000 0.000 0.000 0.000   50 0.000
ANNKL7 28/08/2014 Call 15.500 3.500 3.500 0.000   0 3.500
ANNKM7 28/08/2014 Put 15.500 0.000 0.000 0.000   50 0.000
ANNLC7 28/08/2014 Call 16.000 3.005 3.005 0.000   0 3.005
ANNLD7 28/08/2014 Put 16.000 0.001 0.001 0.000   0 0.001
ANNKT7 28/08/2014 Call 16.500 2.510 2.510 0.000   0 2.510
ANNKU7 28/08/2014 Put 16.500 0.005 0.005 0.000   0 0.005
ANNLA7 28/08/2014 Call 17.000 2.025 2.025 0.000   0 2.025
ANNLB7 28/08/2014 Put 17.000 0.015 0.015 0.000   0 0.015
ANNKR7 28/08/2014 Call 17.500 1.550 1.550 0.000   0 1.550
ANNKS7 28/08/2014 Put 17.500 0.045 0.045 0.000   40 0.045
ANNLE7 28/08/2014 Call 18.000 1.110 1.110 0.000   0 1.110
ANNLF7 28/08/2014 Put 18.000 0.105 0.105 0.000   0 0.105
ANNKV7 28/08/2014 Call 18.500 0.720 0.720 0.000   30 0.720
ANNKW7 28/08/2014 Put 18.500 0.225 0.225 0.225 35 311 0.225
ANNL47 28/08/2014 Call 19.000 0.415 0.415 0.000   0 0.415
ANNL57 28/08/2014 Put 19.000 0.430 0.430 0.405 292 315 0.430
ANNS17 28/08/2014 Call 19.010 0.410 0.410 0.000   75 0.410
ANNRZ7 28/08/2014 Put 19.010 0.430 0.430 0.000   0 0.430
ANNKZ7 28/08/2014 Call 19.500 0.205 0.205 0.000   0 0.205
ANNL17 28/08/2014 Put 19.500 0.735 0.735 0.685 250 250 0.735
ANNS27 28/08/2014 Call 19.510 0.205 0.205 0.000   0 0.205
ANNS37 28/08/2014 Put 19.510 0.735 0.735 0.000   600 0.735
ANNKP7 28/08/2014 Call 20.000 0.085 0.085 0.000   0 0.085
ANNKQ7 28/08/2014 Put 20.000 1.130 1.130 0.000   0 1.130
ANNS57 28/08/2014 Call 20.010 0.085 0.085 0.000   0 0.085
ANNS47 28/08/2014 Put 20.010 1.125 1.125 0.000   0 1.125
ANNL27 28/08/2014 Call 20.500 0.030 0.030 0.000   0 0.030
ANNL37 28/08/2014 Put 20.500 1.575 1.575 0.000   49 1.575
ANNKN7 28/08/2014 Call 21.000 0.009 0.009 0.000   0 0.009
ANNKO7 28/08/2014 Put 21.000 2.050 2.050 0.000   0 2.050
ANNL67 28/08/2014 Call 21.500 0.003 0.003 0.000   0 0.003
ANNL77 28/08/2014 Put 21.500 2.540 2.540 0.000   0 2.540
ANNLG7 28/08/2014 Call 22.000 0.001 0.001 0.000   0 0.001
ANNLH7 28/08/2014 Put 22.000 3.040 3.040 0.000   0 3.040
ANNLI7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNLJ7 28/08/2014 Put 22.500 3.540 3.540 0.000   0 3.540
ANNNZ7 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP17 28/08/2014 Put 23.000 4.040 4.040 0.000   0 4.040
ANNQL7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQM7 28/08/2014 Put 23.500 4.540 4.540 0.000   0 4.540
ANNMI7 25/09/2014 Call 14.750 4.255 4.255 0.000   0 4.255
ANNMJ7 25/09/2014 Put 14.750 0.003 0.003 0.000   0 0.003
ANNME7 25/09/2014 Call 15.000 4.005 4.005 0.000   0 4.005
ANNMF7 25/09/2014 Put 15.000 0.006 0.006 0.000   0 0.006
ANNLQ7 25/09/2014 Call 15.500 3.505 3.505 0.000   0 3.505
ANNLR7 25/09/2014 Put 15.500 0.015 0.015 0.000   0 0.015
ANNMG7 25/09/2014 Call 16.000 3.010 3.010 0.000   0 3.010
ANNMH7 25/09/2014 Put 16.000 0.025 0.025 0.000   50 0.025
ANNLM7 25/09/2014 Call 16.500 2.510 2.510 0.000   0 2.510
ANNLN7 25/09/2014 Put 16.500 0.050 0.050 0.000   0 0.050
ANNMC7 25/09/2014 Call 17.000 2.025 2.025 0.000   0 2.025
ANNMD7 25/09/2014 Put 17.000 0.090 0.090 0.000   0 0.090
ANNLO7 25/09/2014 Call 17.500 1.560 1.560 0.000   0 1.560
ANNLP7 25/09/2014 Put 17.500 0.155 0.155 0.000   0 0.155
ANNMA7 25/09/2014 Call 18.000 1.140 1.140 0.000   0 1.140
ANNMB7 25/09/2014 Put 18.000 0.260 0.260 0.000   320 0.260
ANNM27 25/09/2014 Call 18.500 0.780 0.780 0.000   0 0.780
ANNM37 25/09/2014 Put 18.500 0.420 0.420 0.000   220 0.420
ANNLX7 25/09/2014 Call 19.000 0.495 0.495 0.000   0 0.495
ANNLY7 25/09/2014 Put 19.000 0.645 0.645 0.650 200 200 0.645
ANNM87 25/09/2014 Call 19.500 0.295 0.295 0.000   140 0.295
ANNM97 25/09/2014 Put 19.500 0.950 0.950 0.000   0 0.950
ANNLZ7 25/09/2014 Call 20.000 0.165 0.165 0.000   40 0.165
ANNM17 25/09/2014 Put 20.000 1.325 1.325 0.000   0 1.325
ANNLS7 25/09/2014 Call 20.500 0.085 0.085 0.000   0 0.085
ANNLT7 25/09/2014 Put 20.500 1.765 1.765 0.000   0 1.765
ANNM47 25/09/2014 Call 21.000 0.040 0.040 0.000   30 0.040
ANNM57 25/09/2014 Put 21.000 2.235 2.235 0.000   0 2.235
ANNLU7 25/09/2014 Call 21.500 0.020 0.020 0.000   0 0.020
ANNLW7 25/09/2014 Put 21.500 2.725 2.725 0.000   0 2.725
ANNM67 25/09/2014 Call 22.000 0.009 0.009 0.000   0 0.009
ANNM77 25/09/2014 Put 22.000 3.225 3.225 0.000   0 3.225
ANNP47 25/09/2014 Call 22.500 0.004 0.004 0.000   0 0.004
ANNP57 25/09/2014 Put 22.500 3.720 3.720 0.000   0 3.720
ANNP27 25/09/2014 Call 23.000 0.001 0.001 0.000   0 0.001
ANNP37 25/09/2014 Put 23.000 4.220 4.220 0.000   0 4.220
ANNQN7 25/09/2014 Call 23.500 0.001 0.001 0.000   0 0.001
ANNQO7 25/09/2014 Put 23.500 4.720 4.720 0.000   0 4.720
ANNN77 30/10/2014 Call 14.750 4.255 4.255 0.000   0 4.255
ANNN87 30/10/2014 Put 14.750 0.015 0.015 0.000   0 0.015
ANNN37 30/10/2014 Call 15.000 4.005 4.005 0.000   0 4.005
ANNN47 30/10/2014 Put 15.000 0.020 0.020 0.000   0 0.020
ANNMQ7 30/10/2014 Call 15.500 3.505 3.505 0.000   0 3.505
ANNMR7 30/10/2014 Put 15.500 0.035 0.035 0.000   0 0.035
ANNN57 30/10/2014 Call 16.000 3.010 3.010 0.000   0 3.010
ANNN67 30/10/2014 Put 16.000 0.060 0.060 0.000   0 0.060
ANNMM7 30/10/2014 Call 16.500 2.525 2.525 0.000   0 2.525
ANNMN7 30/10/2014 Put 16.500 0.100 0.100 0.000   0 0.100
ANNMS7 30/10/2014 Call 17.000 2.055 2.055 0.000   0 2.055
ANNMT7 30/10/2014 Put 17.000 0.155 0.155 0.000   0 0.155
ANNNN7 30/10/2014 Call 17.500 1.625 1.625 0.000   0 1.625
ANNNO7 30/10/2014 Put 17.500 0.240 0.240 0.000   0 0.240
ANNMO7 30/10/2014 Call 18.000 1.230 1.230 0.000   0 1.230
ANNMP7 30/10/2014 Put 18.000 0.360 0.360 0.000   0 0.360
ANNN97 30/10/2014 Call 18.500 0.900 0.900 0.000   0 0.900
ANNNK7 30/10/2014 Put 18.500 0.535 0.535 0.000   0 0.535
ANNMU7 30/10/2014 Call 19.000 0.630 0.630 0.000   0 0.630
ANNMV7 30/10/2014 Put 19.000 0.760 0.760 0.000   0 0.760
ANNNL7 30/10/2014 Call 19.500 0.425 0.425 0.000   0 0.425
ANNNM7 30/10/2014 Put 19.500 1.050 1.050 0.000   0 1.050
ANNMW7 30/10/2014 Call 20.000 0.280 0.280 0.000   0 0.280
ANNMX7 30/10/2014 Put 20.000 1.400 1.400 0.000   0 1.400
ANNN17 30/10/2014 Call 20.500 0.175 0.175 0.000   0 0.175
ANNN27 30/10/2014 Put 20.500 1.810 1.810 0.000   0 1.810
ANNMK7 30/10/2014 Call 21.000 0.105 0.105 0.000   0 0.105
ANNML7 30/10/2014 Put 21.000 2.260 2.260 0.000   0 2.260
ANNMY7 30/10/2014 Call 21.500 0.065 0.065 0.000   0 0.065
ANNMZ7 30/10/2014 Put 21.500 2.735 2.735 0.000   0 2.735
ANNNX7 30/10/2014 Call 22.000 0.040 0.040 0.000   0 0.040
ANNNY7 30/10/2014 Put 22.000 3.225 3.225 0.000   0 3.225
ANNP87 30/10/2014 Call 22.500 0.020 0.020 0.000   0 0.020
ANNP97 30/10/2014 Put 22.500 3.725 3.725 0.000   0 3.725
ANNP67 30/10/2014 Call 23.000 0.010 0.010 0.000   0 0.010
ANNP77 30/10/2014 Put 23.000 4.220 4.220 0.000   0 4.220
ANNQP7 30/10/2014 Call 23.500 0.007 0.007 0.000   0 0.007
ANNQQ7 30/10/2014 Put 23.500 4.720 4.720 0.000   0 4.720
ANNRT7 27/11/2014 Call 15.500 3.510 3.510 0.000   0 3.510
ANNRU7 27/11/2014 Put 15.500 0.055 0.055 0.000   0 0.055
ANNPS7 27/11/2014 Call 16.000 3.025 3.025 0.000   0 3.025
ANNPT7 27/11/2014 Put 16.000 0.085 0.085 0.000   0 0.085
ANNQB7 27/11/2014 Call 16.500 2.555 2.555 0.000   0 2.555
ANNQC7 27/11/2014 Put 16.500 0.130 0.130 0.000   0 0.130
ANNPW7 27/11/2014 Call 17.000 2.110 2.110 0.000   0 2.110
ANNPX7 27/11/2014 Put 17.000 0.200 0.200 0.000   0 0.200
ANNQ97 27/11/2014 Call 17.500 1.700 1.700 0.000   0 1.700
ANNQA7 27/11/2014 Put 17.500 0.290 0.290 0.000   0 0.290
ANNPU7 27/11/2014 Call 18.000 1.330 1.330 0.000   0 1.330
ANNPV7 27/11/2014 Put 18.000 0.430 0.430 0.000   0 0.430
ANNQF7 27/11/2014 Call 18.500 1.010 1.010 0.000   0 1.010
ANNQG7 27/11/2014 Put 18.500 0.610 0.610 0.000   0 0.610
ANNPY7 27/11/2014 Call 19.000 0.740 0.740 0.000   0 0.740
ANNPZ7 27/11/2014 Put 19.000 0.840 0.840 0.000   0 0.840
ANNQD7 27/11/2014 Call 19.500 0.520 0.520 0.000   0 0.520
ANNQE7 27/11/2014 Put 19.500 1.125 1.125 0.000   0 1.125
ANNPQ7 27/11/2014 Call 20.000 0.355 0.355 0.000   0 0.355
ANNPR7 27/11/2014 Put 20.000 1.465 1.465 0.000   0 1.465
ANNQ37 27/11/2014 Call 20.500 0.235 0.235 0.000   0 0.235
ANNQ47 27/11/2014 Put 20.500 1.850 1.850 0.000   0 1.850
ANNPM7 27/11/2014 Call 21.000 0.145 0.145 0.000   0 0.145
ANNPN7 27/11/2014 Put 21.000 2.280 2.280 0.000   0 2.280
ANNQ77 27/11/2014 Call 21.500 0.090 0.090 0.000   0 0.090
ANNQ87 27/11/2014 Put 21.500 2.745 2.745 0.000   0 2.745
ANNPO7 27/11/2014 Call 22.000 0.055 0.055 0.000   0 0.055
ANNPP7 27/11/2014 Put 22.000 3.230 3.230 0.000   0 3.230
ANNQ57 27/11/2014 Call 22.500 0.030 0.030 0.000   0 0.030
ANNQ67 27/11/2014 Put 22.500 3.725 3.725 0.000   0 3.725
ANNQ17 27/11/2014 Call 23.000 0.020 0.020 0.000   0 0.020
ANNQ27 27/11/2014 Put 23.000 4.220 4.220 0.000   0 4.220
ANNQR7 27/11/2014 Call 23.500 0.010 0.010 0.000   0 0.010
ANNQS7 27/11/2014 Put 23.500 4.720 4.720 0.000   0 4.720
ANNRV7 18/12/2014 Call 15.500 3.520 3.520 0.000   0 3.520
ANNRW7 18/12/2014 Put 15.500 0.075 0.075 0.000   0 0.075
ANNRX7 18/12/2014 Call 16.000 3.045 3.045 0.000   0 3.045
ANNRY7 18/12/2014 Put 16.000 0.110 0.110 0.000   0 0.110
ANNRH7 18/12/2014 Call 16.500 2.590 2.590 0.000   0 2.590
ANNRI7 18/12/2014 Put 16.500 0.165 0.165 0.000   0 0.165
ANNQZ7 18/12/2014 Call 17.000 2.165 2.165 0.000   0 2.165
ANNR17 18/12/2014 Put 17.000 0.240 0.240 0.000   0 0.240
ANNRN7 18/12/2014 Call 17.500 1.765 1.765 0.000   0 1.765
ANNRO7 18/12/2014 Put 17.500 0.340 0.340 0.000   0 0.340
ANNR87 18/12/2014 Call 18.000 1.405 1.405 0.000   0 1.405
ANNR97 18/12/2014 Put 18.000 0.485 0.485 0.000   0 0.485
ANNRR7 18/12/2014 Call 18.500 1.090 1.090 0.000   0 1.090
ANNRS7 18/12/2014 Put 18.500 0.665 0.665 0.000   0 0.665
ANNR67 18/12/2014 Call 19.000 0.820 0.820 0.000   0 0.820
ANNR77 18/12/2014 Put 19.000 0.895 0.895 0.000   20 0.895
ANNRP7 18/12/2014 Call 19.500 0.600 0.600 0.000   0 0.600
ANNRQ7 18/12/2014 Put 19.500 1.175 1.175 0.870 15 15 1.175
ANNQX7 18/12/2014 Call 20.000 0.425 0.425 0.000   0 0.425
ANNQY7 18/12/2014 Put 20.000 1.505 1.505 0.000   0 1.505
ANNRF7 18/12/2014 Call 20.500 0.290 0.290 0.000   0 0.290
ANNRG7 18/12/2014 Put 20.500 1.880 1.880 0.000   0 1.880
ANNQV7 18/12/2014 Call 21.000 0.195 0.195 0.000   45 0.195
ANNQW7 18/12/2014 Put 21.000 2.295 2.295 0.000   0 2.295
ANNR47 18/12/2014 Call 21.500 0.130 0.130 0.000   0 0.130
ANNR57 18/12/2014 Put 21.500 2.745 2.745 0.000   0 2.745
ANNRL7 18/12/2014 Call 22.000 0.080 0.080 0.000   0 0.080
ANNRM7 18/12/2014 Put 22.000 3.230 3.230 0.000   0 3.230
ANNQT7 18/12/2014 Call 22.500 0.050 0.050 0.000   0 0.050
ANNQU7 18/12/2014 Put 22.500 3.725 3.725 0.000   0 3.725
ANNRJ7 18/12/2014 Call 23.000 0.030 0.030 0.000   0 0.030
ANNRK7 18/12/2014 Put 23.000 4.220 4.220 0.000   0 4.220
ANNR27 18/12/2014 Call 23.500 0.020 0.020 0.000   0 0.020
ANNR37 18/12/2014 Put 23.500 4.720 4.720 0.000   0 4.720
ANNSG7 29/01/2015 Call 15.500            
ANNSH7 29/01/2015 Put 15.500            
ANNSM7 29/01/2015 Call 16.000            
ANNSN7 29/01/2015 Put 16.000            
ANNSA7 29/01/2015 Call 16.500            
ANNSB7 29/01/2015 Put 16.500            
ANNSY7 29/01/2015 Call 17.000            
ANNSZ7 29/01/2015 Put 17.000            
ANNSI7 29/01/2015 Call 17.500            
ANNSJ7 29/01/2015 Put 17.500            
ANNSW7 29/01/2015 Call 18.000            
ANNSX7 29/01/2015 Put 18.000            
ANNS67 29/01/2015 Call 18.500            
ANNS77 29/01/2015 Put 18.500            
ANNSS7 29/01/2015 Call 19.000            
ANNST7 29/01/2015 Put 19.000            
ANNS87 29/01/2015 Call 19.500            
ANNS97 29/01/2015 Put 19.500            
ANNSU7 29/01/2015 Call 20.000            
ANNSV7 29/01/2015 Put 20.000            
ANNSO7 29/01/2015 Call 20.500            
ANNSP7 29/01/2015 Put 20.500            
ANNSC7 29/01/2015 Call 21.000            
ANNSD7 29/01/2015 Put 21.000            
ANNSQ7 29/01/2015 Call 21.500            
ANNSR7 29/01/2015 Put 21.500            
ANNSE7 29/01/2015 Call 22.000            
ANNSF7 29/01/2015 Put 22.000            
ANNSK7 29/01/2015 Call 22.500            
ANNSL7 29/01/2015 Put 22.500            

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.