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 * 22.030 Up 0.490 21.600 22.100 21.830 22.310 21.660 600,305 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNT57 29/01/2015 Call 15.000 7.075 7.075 0.000   0 7.075
ANNT67 29/01/2015 Put 15.000 0.000 0.000 0.000   0 0.000
ANNSG7 29/01/2015 Call 15.500 6.575 6.575 0.000   0 6.575
ANNSH7 29/01/2015 Put 15.500 0.000 0.000 0.000   0 0.000
ANNSM7 29/01/2015 Call 16.000 6.080 6.080 0.000   0 6.080
ANNSN7 29/01/2015 Put 16.000 0.000 0.000 0.000   0 0.000
ANNSA7 29/01/2015 Call 16.500 5.580 5.580 0.000   0 5.580
ANNSB7 29/01/2015 Put 16.500 0.000 0.000 0.000   0 0.000
ANNSY7 29/01/2015 Call 17.000 5.080 5.080 0.000   0 5.080
ANNSZ7 29/01/2015 Put 17.000 0.000 0.000 0.000   0 0.000
ANNSI7 29/01/2015 Call 17.500 4.585 4.585 0.000   0 4.585
ANNSJ7 29/01/2015 Put 17.500 0.001 0.001 0.000   0 0.001
ANNSW7 29/01/2015 Call 18.000 4.090 4.090 0.000   0 4.090
ANNSX7 29/01/2015 Put 18.000 0.004 0.004 0.000   0 0.004
ANNS67 29/01/2015 Call 18.500 3.595 3.595 0.000   0 3.595
ANNS77 29/01/2015 Put 18.500 0.009 0.009 0.000   0 0.009
ANNSS7 29/01/2015 Call 19.000 3.105 3.105 0.000   0 3.105
ANNST7 29/01/2015 Put 19.000 0.020 0.020 0.000   0 0.020
ANNS87 29/01/2015 Call 19.500 2.630 2.630 0.000   0 2.630
ANNS97 29/01/2015 Put 19.500 0.040 0.040 0.000   0 0.040
ANNSU7 29/01/2015 Call 20.000 2.160 2.160 0.000   0 2.160
ANNSV7 29/01/2015 Put 20.000 0.070 0.070 0.000   0 0.070
ANNSO7 29/01/2015 Call 20.500 1.715 1.715 0.000   0 1.715
ANNSP7 29/01/2015 Put 20.500 0.125 0.125 0.000   0 0.125
ANNSC7 29/01/2015 Call 21.000 1.305 1.305 0.000   0 1.305
ANNSD7 29/01/2015 Put 21.000 0.215 0.215 0.000   0 0.215
ANNSQ7 29/01/2015 Call 21.500 0.940 0.940 0.000   0 0.940
ANNSR7 29/01/2015 Put 21.500 0.350 0.350 0.000   0 0.350
ANNSE7 29/01/2015 Call 22.000 0.635 0.635 0.000   0 0.635
ANNSF7 29/01/2015 Put 22.000 0.545 0.545 0.000   0 0.545
ANNSK7 29/01/2015 Call 22.500 0.405 0.405 0.000   0 0.405
ANNSL7 29/01/2015 Put 22.500 0.815 0.815 0.000   0 0.815
ANNT77 29/01/2015 Call 23.000 0.235 0.235 0.000   0 0.235
ANNT87 29/01/2015 Put 23.000 1.150 1.150 0.000   0 1.150
ANNT97 29/01/2015 Call 23.500 0.125 0.125 0.000   0 0.125
ANNTA7 29/01/2015 Put 23.500 1.550 1.550 0.000   0 1.550
ANNWO7 29/01/2015 Call 24.000 0.060 0.060 0.000   0 0.060
ANNWP7 29/01/2015 Put 24.000 1.995 1.995 0.000   0 1.995
ANNWY7 29/01/2015 Call 24.500 0.030 0.030 0.000   0 0.030
ANNWZ7 29/01/2015 Put 24.500 2.475 2.475 0.000   0 2.475
ANNY67 29/01/2015 Call 25.000 0.015 0.015 0.000   0 0.015
ANNY77 29/01/2015 Put 25.000 2.970 2.970 0.000   0 2.970
ANNVL7 26/02/2015 Call 15.000 7.105 7.105 0.000   0 7.105
ANNVM7 26/02/2015 Put 15.000 0.000 0.000 0.000   0 0.000
ANNVH7 26/02/2015 Call 15.500 6.610 6.610 0.000   0 6.610
ANNVI7 26/02/2015 Put 15.500 0.001 0.001 0.000   0 0.001
ANNU67 26/02/2015 Call 16.000 6.115 6.115 0.000   0 6.115
ANNU77 26/02/2015 Put 16.000 0.003 0.003 0.000   0 0.003
ANNTN7 26/02/2015 Call 16.500 5.620 5.620 0.000   0 5.620
ANNTO7 26/02/2015 Put 16.500 0.006 0.006 0.000   0 0.006
ANNTZ7 26/02/2015 Call 17.000 5.130 5.130 0.000   0 5.130
ANNU17 26/02/2015 Put 17.000 0.010 0.010 0.000   0 0.010
ANNTP7 26/02/2015 Call 17.500 4.640 4.640 0.000   0 4.640
ANNTQ7 26/02/2015 Put 17.500 0.020 0.020 0.000   0 0.020
ANNTT7 26/02/2015 Call 18.000 4.155 4.155 0.000   0 4.155
ANNTU7 26/02/2015 Put 18.000 0.035 0.035 0.000   0 0.035
ANNTF7 26/02/2015 Call 18.500 3.680 3.680 0.000   0 3.680
ANNTG7 26/02/2015 Put 18.500 0.055 0.055 0.000   0 0.055
ANNU47 26/02/2015 Call 19.000 3.215 3.215 0.000   0 3.215
ANNU57 26/02/2015 Put 19.000 0.085 0.085 0.000   0 0.085
ANNTL7 26/02/2015 Call 19.500 2.765 2.765 0.000   0 2.765
ANNTM7 26/02/2015 Put 19.500 0.125 0.125 0.000   0 0.125
ANNTD7 26/02/2015 Call 20.000 2.330 2.330 2.370 10 0 2.330
ANNTE7 26/02/2015 Put 20.000 0.190 0.190 0.000   0 0.190
ANNTR7 26/02/2015 Call 20.500 1.925 1.925 0.000   0 1.925
ANNTS7 26/02/2015 Put 20.500 0.280 0.280 0.000   0 0.280
ANNTB7 26/02/2015 Call 21.000 1.545 1.545 0.000   0 1.545
ANNTC7 26/02/2015 Put 21.000 0.400 0.400 0.000   0 0.400
ANNTV7 26/02/2015 Call 21.500 1.205 1.205 0.000   0 1.205
ANNTW7 26/02/2015 Put 21.500 0.560 0.560 0.000   0 0.560
ANNTH7 26/02/2015 Call 22.000 0.905 0.905 0.000   0 0.905
ANNTI7 26/02/2015 Put 22.000 0.770 0.770 0.000   0 0.770
ANNTX7 26/02/2015 Call 22.500 0.660 0.660 0.000   0 0.660
ANNTY7 26/02/2015 Put 22.500 1.030 1.030 0.000   0 1.030
ANNTJ7 26/02/2015 Call 23.000 0.465 0.465 0.000   0 0.465
ANNTK7 26/02/2015 Put 23.000 1.340 1.340 0.000   0 1.340
ANNU27 26/02/2015 Call 23.500 0.320 0.320 0.000   0 0.320
ANNU37 26/02/2015 Put 23.500 1.695 1.695 0.000   0 1.695
ANNWQ7 26/02/2015 Call 24.000 0.210 0.210 0.000   0 0.210
ANNWR7 26/02/2015 Put 24.000 2.095 2.095 0.000   0 2.095
ANNX17 26/02/2015 Call 24.500 0.130 0.130 0.000   0 0.130
ANNX27 26/02/2015 Put 24.500 2.530 2.530 0.000   0 2.530
ANNY87 26/02/2015 Call 25.000 0.080 0.080 0.000   0 0.080
ANNY97 26/02/2015 Put 25.000 2.990 2.990 0.000   0 2.990
ANNVN7 26/03/2015 Call 15.000 7.145 7.145 0.000   0 7.145
ANNVO7 26/03/2015 Put 15.000 0.004 0.004 0.000   0 0.004
ANNVJ7 26/03/2015 Call 15.500 6.655 6.655 0.000   0 6.655
ANNVK7 26/03/2015 Put 15.500 0.008 0.008 0.000   0 0.008
ANNVD7 26/03/2015 Call 16.000 6.165 6.165 0.000   0 6.165
ANNVE7 26/03/2015 Put 16.000 0.015 0.015 0.000   0 0.015
ANNUU7 26/03/2015 Call 16.500 5.680 5.680 0.000   0 5.680
ANNUV7 26/03/2015 Put 16.500 0.025 0.025 0.000   0 0.025
ANNV97 26/03/2015 Call 17.000 5.195 5.195 0.000   0 5.195
ANNVA7 26/03/2015 Put 17.000 0.040 0.040 0.000   0 0.040
ANNV57 26/03/2015 Call 17.500 4.715 4.715 0.000   0 4.715
ANNV67 26/03/2015 Put 17.500 0.055 0.055 0.000   0 0.055
ANNVB7 26/03/2015 Call 18.000 4.240 4.240 0.000   0 4.240
ANNVC7 26/03/2015 Put 18.000 0.080 0.080 0.000   0 0.080
ANNV17 26/03/2015 Call 18.500 3.780 3.780 0.000   0 3.780
ANNV27 26/03/2015 Put 18.500 0.110 0.110 0.000   0 0.110
ANNUY7 26/03/2015 Call 19.000 3.325 3.325 0.000   0 3.325
ANNUZ7 26/03/2015 Put 19.000 0.155 0.155 0.000   0 0.155
ANNUK7 26/03/2015 Call 19.500 2.890 2.890 0.000   0 2.890
ANNUL7 26/03/2015 Put 19.500 0.215 0.215 0.000   0 0.215
ANNV37 26/03/2015 Call 20.000 2.470 2.470 0.000   0 2.470
ANNV47 26/03/2015 Put 20.000 0.295 0.295 0.000   0 0.295
ANNUM7 26/03/2015 Call 20.500 2.080 2.080 0.000   0 2.080
ANNUN7 26/03/2015 Put 20.500 0.400 0.400 0.000   0 0.400
ANNV77 26/03/2015 Call 21.000 1.720 1.720 0.000   0 1.720
ANNV87 26/03/2015 Put 21.000 0.535 0.535 0.000   0 0.535
ANNUQ7 26/03/2015 Call 21.500 1.395 1.395 0.000   0 1.395
ANNUR7 26/03/2015 Put 21.500 0.705 0.705 0.000   0 0.705
ANNUW7 26/03/2015 Call 22.000 1.105 1.105 0.000   0 1.105
ANNUX7 26/03/2015 Put 22.000 0.920 0.920 0.000   0 0.920
ANNUO7 26/03/2015 Call 22.500 0.860 0.860 0.000   0 0.860
ANNUP7 26/03/2015 Put 22.500 1.170 1.170 0.000   0 1.170
ANNUS7 26/03/2015 Call 23.000 0.650 0.650 0.000   0 0.650
ANNUT7 26/03/2015 Put 23.000 1.465 1.465 0.000   0 1.465
ANNVF7 26/03/2015 Call 23.500 0.480 0.480 0.000   0 0.480
ANNVG7 26/03/2015 Put 23.500 1.800 1.800 0.000   0 1.800
ANNWS7 26/03/2015 Call 24.000 0.350 0.350 0.000   0 0.350
ANNWT7 26/03/2015 Put 24.000 2.185 2.185 0.000   0 2.185
ANNX37 26/03/2015 Call 24.500 0.245 0.245 0.000   0 0.245
ANNX47 26/03/2015 Put 24.500 2.610 2.610 0.000   0 2.610
ANNYA7 26/03/2015 Call 25.000 0.170 0.170 0.000   0 0.170
ANNYB7 26/03/2015 Put 25.000 3.080 3.080 0.000   0 3.080
ANNVP7 23/04/2015 Call 16.500 5.735 5.735 0.000   0 5.735
ANNVQ7 23/04/2015 Put 16.500 0.045 0.045 0.000   0 0.045
ANNVR7 23/04/2015 Call 17.000 5.255 5.255 0.000   0 5.255
ANNVS7 23/04/2015 Put 17.000 0.065 0.065 0.000   0 0.065
ANNVT7 23/04/2015 Call 17.500 4.785 4.785 0.000   0 4.785
ANNVU7 23/04/2015 Put 17.500 0.085 0.085 0.000   0 0.085
ANNVV7 23/04/2015 Call 18.000 4.320 4.320 0.000   0 4.320
ANNVW7 23/04/2015 Put 18.000 0.120 0.120 0.000   0 0.120
ANNVX7 23/04/2015 Call 18.500 3.865 3.865 0.000   0 3.865
ANNVY7 23/04/2015 Put 18.500 0.160 0.160 0.000   0 0.160
ANNVZ7 23/04/2015 Call 19.000 3.425 3.425 0.000   0 3.425
ANNW17 23/04/2015 Put 19.000 0.210 0.210 0.000   0 0.210
ANNW27 23/04/2015 Call 19.500 3.005 3.005 0.000   0 3.005
ANNW37 23/04/2015 Put 19.500 0.285 0.285 0.000   0 0.285
ANNW47 23/04/2015 Call 20.000 2.600 2.600 0.000   0 2.600
ANNW57 23/04/2015 Put 20.000 0.380 0.380 0.000   0 0.380
ANNW67 23/04/2015 Call 20.500 2.215 2.215 0.000   0 2.215
ANNW77 23/04/2015 Put 20.500 0.495 0.495 0.000   0 0.495
ANNW87 23/04/2015 Call 21.000 1.870 1.870 0.000   0 1.870
ANNW97 23/04/2015 Put 21.000 0.640 0.640 0.000   0 0.640
ANNWA7 23/04/2015 Call 21.500 1.550 1.550 0.000   0 1.550
ANNWB7 23/04/2015 Put 21.500 0.820 0.820 0.000   0 0.820
ANNWC7 23/04/2015 Call 22.000 1.265 1.265 0.000   0 1.265
ANNWD7 23/04/2015 Put 22.000 1.035 1.035 0.000   0 1.035
ANNWE7 23/04/2015 Call 22.500 1.015 1.015 0.000   0 1.015
ANNWF7 23/04/2015 Put 22.500 1.285 1.285 0.000   0 1.285
ANNWG7 23/04/2015 Call 23.000 0.795 0.795 0.000   0 0.795
ANNWH7 23/04/2015 Put 23.000 1.570 1.570 0.000   0 1.570
ANNWI7 23/04/2015 Call 23.500 0.620 0.620 0.000   0 0.620
ANNWJ7 23/04/2015 Put 23.500 1.900 1.900 0.000   0 1.900
ANNWU7 23/04/2015 Call 24.000 0.475 0.475 0.000   0 0.475
ANNWV7 23/04/2015 Put 24.000 2.260 2.260 0.000   0 2.260
ANNX57 23/04/2015 Call 24.500 0.355 0.355 0.000   0 0.355
ANNX67 23/04/2015 Put 24.500 2.655 2.655 0.000   0 2.655
ANNYC7 23/04/2015 Call 25.000 0.260 0.260 0.000   0 0.260
ANNYD7 23/04/2015 Put 25.000 3.090 3.090 0.000   0 3.090
ANNXM7 28/05/2015 Call 17.500 4.870 4.870 0.000   0 4.870
ANNXN7 28/05/2015 Put 17.500 0.130 0.130 0.000   0 0.130
ANNXZ7 28/05/2015 Call 18.000 4.420 4.420 0.000   0 4.420
ANNY17 28/05/2015 Put 18.000 0.170 0.170 0.000   0 0.170
ANNX97 28/05/2015 Call 18.500 3.980 3.980 0.000   0 3.980
ANNXA7 28/05/2015 Put 18.500 0.220 0.220 0.000   0 0.220
ANNXW7 28/05/2015 Call 19.000 3.555 3.555 0.000   0 3.555
ANNXY7 28/05/2015 Put 19.000 0.290 0.290 0.000   0 0.290
ANNX77 28/05/2015 Call 19.500 3.145 3.145 0.000   0 3.145
ANNX87 28/05/2015 Put 19.500 0.380 0.380 0.000   0 0.380
ANNXB7 28/05/2015 Call 20.000 2.760 2.760 0.000   0 2.760
ANNXC7 28/05/2015 Put 20.000 0.485 0.485 0.000   0 0.485
ANNXU7 28/05/2015 Call 20.500 2.390 2.390 0.000   0 2.390
ANNXV7 28/05/2015 Put 20.500 0.610 0.610 0.000   0 0.610
ANNXD7 28/05/2015 Call 21.000 2.050 2.050 0.000   0 2.050
ANNXF7 28/05/2015 Put 21.000 0.770 0.770 0.000   0 0.770
ANNXS7 28/05/2015 Call 21.500 1.740 1.740 0.000   0 1.740
ANNXT7 28/05/2015 Put 21.500 0.960 0.960 0.000   0 0.960
ANNXI7 28/05/2015 Call 22.000 1.455 1.455 0.000   0 1.455
ANNXJ7 28/05/2015 Put 22.000 1.175 1.175 0.000   0 1.175
ANNXQ7 28/05/2015 Call 22.500 1.200 1.200 0.000   0 1.200
ANNXR7 28/05/2015 Put 22.500 1.425 1.425 0.000   0 1.425
ANNXG7 28/05/2015 Call 23.000 0.985 0.985 0.000   0 0.985
ANNXH7 28/05/2015 Put 23.000 1.705 1.705 0.000   0 1.705
ANNXO7 28/05/2015 Call 23.500 0.795 0.795 0.000   0 0.795
ANNXP7 28/05/2015 Put 23.500 2.020 2.020 0.000   0 2.020
ANNXK7 28/05/2015 Call 24.000 0.635 0.635 0.000   0 0.635
ANNXL7 28/05/2015 Put 24.000 2.370 2.370 0.000   0 2.370
ANNY27 28/05/2015 Call 24.500 0.495 0.495 0.000   0 0.495
ANNY37 28/05/2015 Put 24.500 2.745 2.745 0.000   0 2.745
ANNYE7 28/05/2015 Call 25.000 0.390 0.390 0.000   0 0.390
ANNYF7 28/05/2015 Put 25.000 3.155 3.155 0.000   0 3.155
ANNYG7 28/05/2015 Call 25.010 0.385 0.385 0.000   0 0.385
ANNYH7 28/05/2015 Put 25.010 3.055 3.055 0.000   0 3.055
ANNYZ7 25/06/2015 Call 18.000 4.495 4.495 0.000   0 4.495
ANNZ17 25/06/2015 Put 18.000 0.215 0.215 0.000   0 0.215
ANNYS7 25/06/2015 Call 18.500 4.065 4.065 0.000   0 4.065
ANNYT7 25/06/2015 Put 18.500 0.275 0.275 0.000   0 0.275
ANNYI7 25/06/2015 Call 19.000 3.650 3.650 0.000   0 3.650
ANNYJ7 25/06/2015 Put 19.000 0.350 0.350 0.000   0 0.350
ANNZA7 25/06/2015 Call 19.500 3.250 3.250 0.000   0 3.250
ANNZB7 25/06/2015 Put 19.500 0.445 0.445 0.000   0 0.445
ANNYQ7 25/06/2015 Call 20.000 2.870 2.870 0.000   0 2.870
ANNYR7 25/06/2015 Put 20.000 0.560 0.560 0.000   0 0.560
ANNZ67 25/06/2015 Call 20.500 2.515 2.515 0.000   0 2.515
ANNZ77 25/06/2015 Put 20.500 0.695 0.695 0.000   0 0.695
ANNYM7 25/06/2015 Call 21.000 2.175 2.175 0.000   0 2.175
ANNYN7 25/06/2015 Put 21.000 0.855 0.855 0.000   0 0.855
ANNZ47 25/06/2015 Call 21.500 1.870 1.870 0.000   0 1.870
ANNZ57 25/06/2015 Put 21.500 1.050 1.050 0.000   0 1.050
ANNYK7 25/06/2015 Call 22.000 1.590 1.590 0.000   0 1.590
ANNYL7 25/06/2015 Put 22.000 1.265 1.265 0.000   0 1.265
ANNZ87 25/06/2015 Call 22.500 1.335 1.335 0.000   0 1.335
ANNZ97 25/06/2015 Put 22.500 1.515 1.515 0.000   0 1.515
ANNYO7 25/06/2015 Call 23.000 1.115 1.115 0.000   0 1.115
ANNYP7 25/06/2015 Put 23.000 1.795 1.795 0.000   0 1.795
ANNYW7 25/06/2015 Call 23.500 0.920 0.920 0.000   0 0.920
ANNYX7 25/06/2015 Put 23.500 2.105 2.105 0.000   0 2.105
ANNZ27 25/06/2015 Call 24.000 0.750 0.750 0.000   0 0.750
ANNZ37 25/06/2015 Put 24.000 2.445 2.445 0.000   0 2.445
ANNZC7 25/06/2015 Call 24.500 0.610 0.610 0.000   0 0.610
ANNZD7 25/06/2015 Put 24.500 2.815 2.815 0.000   0 2.815
ANNYU7 25/06/2015 Call 25.000 0.490 0.490 0.000   0 0.490
ANNYV7 25/06/2015 Put 25.000 3.215 3.215 0.000   0 3.215

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.