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 20.040 Up 0.090 20.030 20.040 20.100 20.220 20.030 299,091 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
ANNKX7 28/08/2014 Call 14.750 5.375 5.375 0.000   0 5.205
ANNKY7 28/08/2014 Put 14.750 0.000 0.000 0.000   50 0.000
ANNL87 28/08/2014 Call 15.000 5.125 5.125 0.000   0 4.955
ANNL97 28/08/2014 Put 15.000 0.000 0.000 0.000   50 0.000
ANNKL7 28/08/2014 Call 15.500 4.625 4.625 0.000   0 4.455
ANNKM7 28/08/2014 Put 15.500 0.000 0.000 0.000   50 0.000
ANNLC7 28/08/2014 Call 16.000 4.125 4.125 0.000   0 3.960
ANNLD7 28/08/2014 Put 16.000 0.000 0.000 0.000   0 0.000
ANNKT7 28/08/2014 Call 16.500 3.360 3.710 0.000   0 3.460
ANNKU7 28/08/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNLA7 28/08/2014 Call 17.000 2.860 3.210 0.000   0 2.960
ANNLB7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.000
ANNKR7 28/08/2014 Call 17.500 2.425 2.645 0.000   0 2.460
ANNKS7 28/08/2014 Put 17.500 0.000 0.000 0.000   855 0.000
ANNLE7 28/08/2014 Call 18.000 1.925 2.145 0.000   0 1.960
ANNLF7 28/08/2014 Put 18.000 0.000 0.000 0.000   200 0.000
ANNKV7 28/08/2014 Call 18.500 1.445 1.625 0.000   30 1.460
ANNKW7 28/08/2014 Put 18.500 0.000 0.000 0.000   700 0.004
ANNL47 28/08/2014 Call 19.000 0.970 1.110 0.000   240 0.960
ANNL57 28/08/2014 Put 19.000 0.005 0.005 0.000   328 0.025
ANNS17 28/08/2014 Call 19.010 0.880 0.880 0.000   75 0.725
ANNRZ7 28/08/2014 Put 19.010 0.005 0.005 0.000   0 0.025
ANNKZ7 28/08/2014 Call 19.500 0.500 0.620 0.000   165 0.495
ANNL17 28/08/2014 Put 19.500 0.040 0.100 0.000   250 0.115
ANNS27 28/08/2014 Call 19.510 0.420 0.420 0.000   0 0.310
ANNS37 28/08/2014 Put 19.510 0.050 0.050 0.000   0 0.120
ANNKP7 28/08/2014 Call 20.000 0.145 0.215 0.000   0 0.165
ANNKQ7 28/08/2014 Put 20.000 0.235 0.325 0.000   0 0.370
ANNS57 28/08/2014 Call 20.010 0.110 0.110 0.000   0 0.080
ANNS47 28/08/2014 Put 20.010 0.245 0.245 0.000   0 0.375
ANNL27 28/08/2014 Call 20.500 0.000 0.060 0.000   0 0.035
ANNL37 28/08/2014 Put 20.500 0.615 0.755 0.000   49 0.790
ANNKN7 28/08/2014 Call 21.000 0.002 0.002 0.000   0 0.004
ANNKO7 28/08/2014 Put 21.000 1.110 1.250 0.000   0 1.280
ANNL67 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
ANNL77 28/08/2014 Put 21.500 1.585 1.765 0.000   0 1.780
ANNLG7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
ANNLH7 28/08/2014 Put 22.000 2.110 2.110 0.000   0 2.280
ANNLI7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNLJ7 28/08/2014 Put 22.500 2.610 2.610 0.000   0 2.780
ANNNZ7 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP17 28/08/2014 Put 23.000 3.110 3.110 0.000   0 3.280
ANNQL7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQM7 28/08/2014 Put 23.500 3.610 3.610 0.000   0 3.780
ANNMI7 25/09/2014 Call 14.750 5.035 5.535 0.000   0 5.205
ANNMJ7 25/09/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNME7 25/09/2014 Call 15.000 4.860 5.210 0.000   0 4.955
ANNMF7 25/09/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNLQ7 25/09/2014 Call 15.500 4.360 4.710 0.000   0 4.455
ANNLR7 25/09/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNMG7 25/09/2014 Call 16.000 3.860 4.210 0.000   0 3.960
ANNMH7 25/09/2014 Put 16.000 0.000 0.000 0.000   50 0.000
ANNLM7 25/09/2014 Call 16.500 3.360 3.710 0.000   0 3.460
ANNLN7 25/09/2014 Put 16.500 0.000 0.000 0.000   0 0.001
ANNMC7 25/09/2014 Call 17.000 2.860 3.210 0.000   0 2.960
ANNMD7 25/09/2014 Put 17.000 0.001 0.001 0.000   0 0.003
ANNLO7 25/09/2014 Call 17.500 2.425 2.645 0.000   0 2.460
ANNLP7 25/09/2014 Put 17.500 0.004 0.004 0.000   0 0.010
ANNMA7 25/09/2014 Call 18.000 1.925 2.145 0.000   0 1.960
ANNMB7 25/09/2014 Put 18.000 0.015 0.015 0.000   300 0.025
ANNM27 25/09/2014 Call 18.500 1.450 1.630 0.000   0 1.460
ANNM37 25/09/2014 Put 18.500 0.030 0.090 0.000   220 0.065
ANNLX7 25/09/2014 Call 19.000 0.985 1.125 0.000   120 0.985
ANNLY7 25/09/2014 Put 19.000 0.095 0.155 0.000   0 0.140
ANNM87 25/09/2014 Call 19.500 0.575 0.695 0.000   190 0.570
ANNM97 25/09/2014 Put 19.500 0.210 0.300 0.000   0 0.280
ANNLZ7 25/09/2014 Call 20.000 0.285 0.375 0.000   100 0.290
ANNM17 25/09/2014 Put 20.000 0.410 0.530 0.000   15 0.520
ANNLS7 25/09/2014 Call 20.500 0.115 0.180 0.000   0 0.125
ANNLT7 25/09/2014 Put 20.500 0.725 0.865 0.000   0 0.865
ANNM47 25/09/2014 Call 21.000 0.025 0.085 0.000   30 0.050
ANNM57 25/09/2014 Put 21.000 1.140 1.280 0.000   0 1.300
ANNLU7 25/09/2014 Call 21.500 0.025 0.025 0.000   0 0.015
ANNLW7 25/09/2014 Put 21.500 1.595 1.775 0.000   0 1.780
ANNM67 25/09/2014 Call 22.000 0.007 0.007 0.000   0 0.005
ANNM77 25/09/2014 Put 22.000 2.065 2.285 0.000   0 2.280
ANNP47 25/09/2014 Call 22.500 0.002 0.002 0.000   0 0.001
ANNP57 25/09/2014 Put 22.500 2.565 2.785 0.000   0 2.780
ANNP27 25/09/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP37 25/09/2014 Put 23.000 3.000 3.350 0.000   0 3.280
ANNQN7 25/09/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQO7 25/09/2014 Put 23.500 3.500 3.850 0.000   0 3.780
ANNN77 30/10/2014 Call 14.750 5.035 5.535 0.000   0 5.205
ANNN87 30/10/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNN37 30/10/2014 Call 15.000 4.860 5.210 0.000   0 4.955
ANNN47 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.001
ANNMQ7 30/10/2014 Call 15.500 4.360 4.710 0.000   0 4.455
ANNMR7 30/10/2014 Put 15.500 0.001 0.001 0.000   0 0.002
ANNN57 30/10/2014 Call 16.000 3.860 4.210 0.000   0 3.955
ANNN67 30/10/2014 Put 16.000 0.003 0.003 0.000   0 0.006
ANNMM7 30/10/2014 Call 16.500 3.360 3.710 0.000   0 3.460
ANNMN7 30/10/2014 Put 16.500 0.008 0.008 0.000   0 0.015
ANNMS7 30/10/2014 Call 17.000 2.860 3.210 0.000   0 2.960
ANNMT7 30/10/2014 Put 17.000 0.020 0.020 0.000   0 0.025
ANNNN7 30/10/2014 Call 17.500 2.425 2.645 0.000   0 2.460
ANNNO7 30/10/2014 Put 17.500 0.020 0.080 0.000   0 0.050
ANNMO7 30/10/2014 Call 18.000 1.930 2.150 0.000   0 1.960
ANNMP7 30/10/2014 Put 18.000 0.055 0.115 0.000   100 0.085
ANNN97 30/10/2014 Call 18.500 1.475 1.655 0.000   0 1.485
ANNNK7 30/10/2014 Put 18.500 0.110 0.180 0.000   0 0.145
ANNMU7 30/10/2014 Call 19.000 1.080 1.220 0.000   0 1.075
ANNMV7 30/10/2014 Put 19.000 0.205 0.275 0.000   10 0.250
ANNNL7 30/10/2014 Call 19.500 0.730 0.870 0.000   50 0.730
ANNNM7 30/10/2014 Put 19.500 0.350 0.440 0.000   0 0.410
ANNMW7 30/10/2014 Call 20.000 0.455 0.575 0.000   10 0.460
ANNMX7 30/10/2014 Put 20.000 0.550 0.670 0.000   0 0.645
ANNN17 30/10/2014 Call 20.500 0.265 0.355 0.000   0 0.265
ANNN27 30/10/2014 Put 20.500 0.840 0.980 0.000   0 0.960
ANNMK7 30/10/2014 Call 21.000 0.135 0.205 0.000   55 0.140
ANNML7 30/10/2014 Put 21.000 1.210 1.350 0.000   0 1.350
ANNMY7 30/10/2014 Call 21.500 0.055 0.115 0.000   0 0.070
ANNMZ7 30/10/2014 Put 21.500 1.620 1.800 0.000   0 1.800
ANNNX7 30/10/2014 Call 22.000 0.010 0.070 0.000   0 0.035
ANNNY7 30/10/2014 Put 22.000 2.075 2.295 0.000   0 2.280
ANNP87 30/10/2014 Call 22.500 0.020 0.020 0.000   0 0.020
ANNP97 30/10/2014 Put 22.500 2.565 2.785 0.000   0 2.780
ANNP67 30/10/2014 Call 23.000 0.008 0.008 0.000   0 0.008
ANNP77 30/10/2014 Put 23.000 3.000 3.350 0.000   0 3.280
ANNQP7 30/10/2014 Call 23.500 0.003 0.003 0.000   0 0.004
ANNQQ7 30/10/2014 Put 23.500 3.500 3.850 0.000   0 3.780
ANNT17 27/11/2014 Call 15.000 4.860 5.210 0.000   0 4.955
ANNT27 27/11/2014 Put 15.000 0.003 0.003 0.000   0 0.003
ANNRT7 27/11/2014 Call 15.500 4.360 4.710 0.000   0 4.460
ANNRU7 27/11/2014 Put 15.500 0.007 0.007 0.000   0 0.008
ANNPS7 27/11/2014 Call 16.000 3.860 4.210 0.000   0 3.960
ANNPT7 27/11/2014 Put 16.000 0.015 0.015 0.000   0 0.015
ANNQB7 27/11/2014 Call 16.500 3.360 3.710 0.000   0 3.460
ANNQC7 27/11/2014 Put 16.500 0.005 0.065 0.000   0 0.030
ANNPW7 27/11/2014 Call 17.000 2.860 3.210 0.000   0 2.960
ANNPX7 27/11/2014 Put 17.000 0.025 0.085 0.000   0 0.050
ANNQ97 27/11/2014 Call 17.500 2.435 2.655 0.000   0 2.470
ANNQA7 27/11/2014 Put 17.500 0.055 0.115 0.000   0 0.085
ANNPU7 27/11/2014 Call 18.000 1.970 2.190 0.000   0 2.000
ANNPV7 27/11/2014 Put 18.000 0.100 0.170 0.000   0 0.135
ANNQF7 27/11/2014 Call 18.500 1.560 1.740 0.000   0 1.580
ANNQG7 27/11/2014 Put 18.500 0.175 0.245 0.000   0 0.215
ANNPY7 27/11/2014 Call 19.000 1.195 1.335 0.000   0 1.205
ANNPZ7 27/11/2014 Put 19.000 0.280 0.370 0.000   0 0.335
ANNQD7 27/11/2014 Call 19.500 0.860 1.000 0.000   0 0.880
ANNQE7 27/11/2014 Put 19.500 0.430 0.550 0.000   0 0.510
ANNPQ7 27/11/2014 Call 20.000 0.590 0.710 0.000   0 0.600
ANNPR7 27/11/2014 Put 20.000 0.640 0.780 0.000   0 0.740
ANNQ37 27/11/2014 Call 20.500 0.370 0.490 0.000   0 0.390
ANNQ47 27/11/2014 Put 20.500 0.925 1.065 0.000   0 1.045
ANNPM7 27/11/2014 Call 21.000 0.225 0.315 0.000   0 0.230
ANNPN7 27/11/2014 Put 21.000 1.255 1.435 0.000   0 1.405
ANNQ77 27/11/2014 Call 21.500 0.125 0.195 0.000   0 0.130
ANNQ87 27/11/2014 Put 21.500 1.660 1.840 0.000   0 1.825
ANNPO7 27/11/2014 Call 22.000 0.060 0.120 0.000   0 0.070
ANNPP7 27/11/2014 Put 22.000 2.090 2.310 0.000   0 2.285
ANNQ57 27/11/2014 Call 22.500 0.015 0.075 0.000   0 0.040
ANNQ67 27/11/2014 Put 22.500 2.570 2.790 0.000   0 2.780
ANNQ17 27/11/2014 Call 23.000 0.030 0.030 0.000   0 0.020
ANNQ27 27/11/2014 Put 23.000 3.000 3.350 0.000   0 3.275
ANNQR7 27/11/2014 Call 23.500 0.015 0.015 0.000   0 0.010
ANNQS7 27/11/2014 Put 23.500 3.500 3.850 0.000   0 3.775
ANNT37 18/12/2014 Call 15.000 4.860 5.210 0.000   0 4.955
ANNT47 18/12/2014 Put 15.000 0.008 0.008 0.000   0 0.009
ANNRV7 18/12/2014 Call 15.500 4.360 4.710 0.000   0 4.455
ANNRW7 18/12/2014 Put 15.500 0.015 0.015 0.000   0 0.020
ANNRX7 18/12/2014 Call 16.000 3.860 4.210 0.000   0 3.955
ANNRY7 18/12/2014 Put 16.000 0.003 0.060 0.000   0 0.035
ANNRH7 18/12/2014 Call 16.500 3.360 3.710 0.000   0 3.460
ANNRI7 18/12/2014 Put 16.500 0.020 0.080 0.000   0 0.055
ANNQZ7 18/12/2014 Call 17.000 2.870 3.220 0.000   0 2.965
ANNR17 18/12/2014 Put 17.000 0.045 0.105 0.000   0 0.085
ANNRN7 18/12/2014 Call 17.500 2.465 2.685 0.000   0 2.495
ANNRO7 18/12/2014 Put 17.500 0.085 0.145 0.000   0 0.130
ANNR87 18/12/2014 Call 18.000 2.025 2.245 0.000   0 2.060
ANNR97 18/12/2014 Put 18.000 0.135 0.205 0.000   32 0.190
ANNRR7 18/12/2014 Call 18.500 1.635 1.815 0.000   0 1.660
ANNRS7 18/12/2014 Put 18.500 0.210 0.300 0.000   0 0.285
ANNR67 18/12/2014 Call 19.000 1.260 1.440 0.000   7 1.295
ANNR77 18/12/2014 Put 19.000 0.335 0.425 0.000   20 0.415
ANNRP7 18/12/2014 Call 19.500 0.950 1.090 0.000   0 0.975
ANNRQ7 18/12/2014 Put 19.500 0.490 0.610 0.000   15 0.595
ANNQX7 18/12/2014 Call 20.000 0.670 0.810 0.000   32 0.705
ANNQY7 18/12/2014 Put 20.000 0.700 0.840 0.000   0 0.825
ANNRF7 18/12/2014 Call 20.500 0.455 0.575 0.000   0 0.490
ANNRG7 18/12/2014 Put 20.500 0.980 1.120 0.000   0 1.110
ANNQV7 18/12/2014 Call 21.000 0.295 0.385 0.000   50 0.325
ANNQW7 18/12/2014 Put 21.000 1.300 1.480 0.000   0 1.455
ANNR47 18/12/2014 Call 21.500 0.180 0.250 0.000   0 0.205
ANNR57 18/12/2014 Put 21.500 1.690 1.870 0.000   0 1.855
ANNRL7 18/12/2014 Call 22.000 0.100 0.160 0.000   0 0.125
ANNRM7 18/12/2014 Put 22.000 2.105 2.325 0.000   0 2.300
ANNQT7 18/12/2014 Call 22.500 0.045 0.105 0.000   0 0.070
ANNQU7 18/12/2014 Put 22.500 2.510 2.860 0.000   0 2.785
ANNRJ7 18/12/2014 Call 23.000 0.015 0.075 0.000   0 0.040
ANNRK7 18/12/2014 Put 23.000 3.005 3.355 0.000   0 3.280
ANNR27 18/12/2014 Call 23.500 0.030 0.030 0.000   0 0.025
ANNR37 18/12/2014 Put 23.500 3.500 3.850 0.000   0 3.780
ANNT57 29/01/2015 Call 15.000 4.860 5.210 0.000   0 4.955
ANNT67 29/01/2015 Put 15.000 0.015 0.015 0.000   0 0.020
ANNSG7 29/01/2015 Call 15.500 4.365 4.715 0.000   0 4.455
ANNSH7 29/01/2015 Put 15.500 0.006 0.065 0.000   0 0.035
ANNSM7 29/01/2015 Call 16.000 3.875 4.225 0.000   0 3.965
ANNSN7 29/01/2015 Put 16.000 0.020 0.080 0.000   0 0.055
ANNSA7 29/01/2015 Call 16.500 3.405 3.755 0.000   0 3.490
ANNSB7 29/01/2015 Put 16.500 0.045 0.105 0.000   0 0.085
ANNSY7 29/01/2015 Call 17.000 2.940 3.290 0.000   0 3.035
ANNSZ7 29/01/2015 Put 17.000 0.080 0.140 0.000   0 0.120
ANNSI7 29/01/2015 Call 17.500 2.560 2.780 0.000   0 2.600
ANNSJ7 29/01/2015 Put 17.500 0.125 0.195 0.000   0 0.175
ANNSW7 29/01/2015 Call 18.000 2.135 2.355 0.000   0 2.180
ANNSX7 29/01/2015 Put 18.000 0.195 0.265 0.000   2 0.255
ANNS67 29/01/2015 Call 18.500 1.760 1.940 0.000   0 1.790
ANNS77 29/01/2015 Put 18.500 0.280 0.370 0.000   0 0.360
ANNSS7 29/01/2015 Call 19.000 1.395 1.575 0.000   0 1.435
ANNST7 29/01/2015 Put 19.000 0.400 0.520 0.000   0 0.500
ANNS87 29/01/2015 Call 19.500 1.090 1.230 0.000   0 1.115
ANNS97 29/01/2015 Put 19.500 0.575 0.695 0.000   0 0.680
ANNSU7 29/01/2015 Call 20.000 0.810 0.950 0.000   0 0.845
ANNSV7 29/01/2015 Put 20.000 0.785 0.925 0.000   0 0.910
ANNSO7 29/01/2015 Call 20.500 0.585 0.705 0.000   20 0.615
ANNSP7 29/01/2015 Put 20.500 1.060 1.200 0.000   0 1.190
ANNSC7 29/01/2015 Call 21.000 0.400 0.520 0.000   0 0.435
ANNSD7 29/01/2015 Put 21.000 1.365 1.545 0.000   0 1.515
ANNSQ7 29/01/2015 Call 21.500 0.275 0.365 0.000   0 0.300
ANNSR7 29/01/2015 Put 21.500 1.740 1.920 0.000   0 1.895
ANNSE7 29/01/2015 Call 22.000 0.175 0.245 0.000   0 0.200
ANNSF7 29/01/2015 Put 22.000 2.135 2.355 0.000   0 2.320
ANNSK7 29/01/2015 Call 22.500 0.105 0.175 0.000   0 0.130
ANNSL7 29/01/2015 Put 22.500 2.525 2.875 0.000   0 2.785
ANNT77 29/01/2015 Call 23.000 0.055 0.115 0.000   0 0.080
ANNT87 29/01/2015 Put 23.000 3.005 3.355 0.000   0 3.275
ANNT97 29/01/2015 Call 23.500 0.025 0.085 0.000   0 0.050
ANNTA7 29/01/2015 Put 23.500 3.500 3.850 0.000   0 3.775

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.