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 18.750 Down -0.280 18.750 19.050 19.030 19.070 18.750 382,395 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 4.030 4.030 0.000   0 4.310
ANNKY7 28/08/2014 Put 14.750 0.000 0.000 0.000   50 0.000
ANNL87 28/08/2014 Call 15.000 3.780 3.780 0.000   0 4.060
ANNL97 28/08/2014 Put 15.000 0.000 0.000 0.000   50 0.000
ANNKL7 28/08/2014 Call 15.500 3.280 3.280 0.000   0 3.560
ANNKM7 28/08/2014 Put 15.500 0.001 0.001 0.000   50 0.000
ANNLC7 28/08/2014 Call 16.000 2.785 2.785 0.000   0 3.065
ANNLD7 28/08/2014 Put 16.000 0.003 0.003 0.000   0 0.001
ANNKT7 28/08/2014 Call 16.500 2.285 2.285 0.000   0 2.565
ANNKU7 28/08/2014 Put 16.500 0.010 0.010 0.000   0 0.003
ANNLA7 28/08/2014 Call 17.000 1.800 1.800 0.000   0 2.070
ANNLB7 28/08/2014 Put 17.000 0.035 0.035 0.000   0 0.010
ANNKR7 28/08/2014 Call 17.500 1.325 1.325 0.000   0 1.590
ANNKS7 28/08/2014 Put 17.500 0.085 0.085 0.000   40 0.040
ANNLE7 28/08/2014 Call 18.000 0.895 0.895 0.000   0 1.125
ANNLF7 28/08/2014 Put 18.000 0.200 0.200 0.000   100 0.110
ANNKV7 28/08/2014 Call 18.500 0.535 0.535 0.000   30 0.715
ANNKW7 28/08/2014 Put 18.500 0.395 0.395 0.000   556 0.255
ANNL47 28/08/2014 Call 19.000 0.275 0.275 0.000   240 0.390
ANNL57 28/08/2014 Put 19.000 0.685 0.685 0.000   315 0.495
ANNS17 28/08/2014 Call 19.010 0.270 0.270 0.000   75 0.385
ANNRZ7 28/08/2014 Put 19.010 0.690 0.690 0.000   0 0.500
ANNKZ7 28/08/2014 Call 19.500 0.120 0.120 0.000   65 0.180
ANNL17 28/08/2014 Put 19.500 1.060 1.060 0.000   250 0.835
ANNS27 28/08/2014 Call 19.510 0.115 0.115 0.000   0 0.175
ANNS37 28/08/2014 Put 19.510 1.065 1.065 0.000   600 0.835
ANNKP7 28/08/2014 Call 20.000 0.040 0.040 0.000   0 0.070
ANNKQ7 28/08/2014 Put 20.000 1.490 1.490 0.000   0 1.240
ANNS57 28/08/2014 Call 20.010 0.040 0.040 0.000   0 0.065
ANNS47 28/08/2014 Put 20.010 1.490 1.490 0.000   0 1.240
ANNL27 28/08/2014 Call 20.500 0.010 0.010 0.000   0 0.020
ANNL37 28/08/2014 Put 20.500 1.950 1.950 0.000   49 1.690
ANNKN7 28/08/2014 Call 21.000 0.003 0.003 0.000   0 0.006
ANNKO7 28/08/2014 Put 21.000 2.430 2.430 0.000   0 2.165
ANNL67 28/08/2014 Call 21.500 0.001 0.001 0.000   0 0.001
ANNL77 28/08/2014 Put 21.500 2.920 2.920 0.000   0 2.650
ANNLG7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
ANNLH7 28/08/2014 Put 22.000 3.415 3.415 0.000   0 3.150
ANNLI7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNLJ7 28/08/2014 Put 22.500 3.905 3.905 0.000   0 3.650
ANNNZ7 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP17 28/08/2014 Put 23.000 4.400 4.400 0.000   0 4.140
ANNQL7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQM7 28/08/2014 Put 23.500 4.880 4.880 0.000   0 4.615
ANNMI7 25/09/2014 Call 14.750 4.035 4.035 0.000   0 4.315
ANNMJ7 25/09/2014 Put 14.750 0.005 0.005 0.000   0 0.002
ANNME7 25/09/2014 Call 15.000 3.785 3.785 0.000   0 4.065
ANNMF7 25/09/2014 Put 15.000 0.009 0.009 0.000   0 0.003
ANNLQ7 25/09/2014 Call 15.500 3.285 3.285 0.000   0 3.570
ANNLR7 25/09/2014 Put 15.500 0.020 0.020 0.000   0 0.009
ANNMG7 25/09/2014 Call 16.000 2.790 2.790 0.000   0 3.070
ANNMH7 25/09/2014 Put 16.000 0.040 0.040 0.000   50 0.020
ANNLM7 25/09/2014 Call 16.500 2.290 2.290 0.000   0 2.570
ANNLN7 25/09/2014 Put 16.500 0.070 0.070 0.000   0 0.045
ANNMC7 25/09/2014 Call 17.000 1.805 1.805 0.000   0 2.080
ANNMD7 25/09/2014 Put 17.000 0.120 0.120 0.000   0 0.080
ANNLO7 25/09/2014 Call 17.500 1.345 1.345 0.000   0 1.605
ANNLP7 25/09/2014 Put 17.500 0.200 0.200 0.000   0 0.145
ANNMA7 25/09/2014 Call 18.000 0.945 0.945 0.000   0 1.165
ANNMB7 25/09/2014 Put 18.000 0.320 0.320 0.000   320 0.245
ANNM27 25/09/2014 Call 18.500 0.615 0.615 0.000   0 0.790
ANNM37 25/09/2014 Put 18.500 0.510 0.510 0.000   220 0.390
ANNLX7 25/09/2014 Call 19.000 0.370 0.370 0.000   0 0.495
ANNLY7 25/09/2014 Put 19.000 0.770 0.770 0.000   200 0.610
ANNM87 25/09/2014 Call 19.500 0.205 0.205 0.000   190 0.290
ANNM97 25/09/2014 Put 19.500 1.115 1.115 0.000   0 0.900
ANNLZ7 25/09/2014 Call 20.000 0.105 0.105 0.000   40 0.160
ANNM17 25/09/2014 Put 20.000 1.525 1.525 0.000   0 1.270
ANNLS7 25/09/2014 Call 20.500 0.050 0.050 0.000   0 0.080
ANNLT7 25/09/2014 Put 20.500 1.980 1.980 0.000   0 1.705
ANNM47 25/09/2014 Call 21.000 0.025 0.025 0.000   30 0.040
ANNM57 25/09/2014 Put 21.000 2.465 2.465 0.000   0 2.180
ANNLU7 25/09/2014 Call 21.500 0.010 0.010 0.000   0 0.020
ANNLW7 25/09/2014 Put 21.500 2.960 2.960 0.000   0 2.670
ANNM67 25/09/2014 Call 22.000 0.004 0.004 0.000   0 0.008
ANNM77 25/09/2014 Put 22.000 3.455 3.455 0.000   0 3.165
ANNP47 25/09/2014 Call 22.500 0.002 0.002 0.000   0 0.003
ANNP57 25/09/2014 Put 22.500 3.955 3.955 0.000   0 3.665
ANNP27 25/09/2014 Call 23.000 0.001 0.001 0.000   0 0.001
ANNP37 25/09/2014 Put 23.000 4.455 4.455 0.000   0 4.165
ANNQN7 25/09/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQO7 25/09/2014 Put 23.500 4.950 4.950 0.000   0 4.660
ANNN77 30/10/2014 Call 14.750 4.035 4.035 0.000   0 4.315
ANNN87 30/10/2014 Put 14.750 0.025 0.025 0.000   0 0.015
ANNN37 30/10/2014 Call 15.000 3.785 3.785 0.000   0 4.065
ANNN47 30/10/2014 Put 15.000 0.035 0.035 0.000   0 0.020
ANNMQ7 30/10/2014 Call 15.500 3.285 3.285 0.000   0 3.570
ANNMR7 30/10/2014 Put 15.500 0.055 0.055 0.000   0 0.035
ANNN57 30/10/2014 Call 16.000 2.790 2.790 0.000   0 3.070
ANNN67 30/10/2014 Put 16.000 0.090 0.090 0.000   0 0.060
ANNMM7 30/10/2014 Call 16.500 2.310 2.310 0.000   0 2.580
ANNMN7 30/10/2014 Put 16.500 0.135 0.135 0.000   0 0.100
ANNMS7 30/10/2014 Call 17.000 1.845 1.845 0.000   0 2.100
ANNMT7 30/10/2014 Put 17.000 0.200 0.200 0.000   0 0.155
ANNNN7 30/10/2014 Call 17.500 1.425 1.425 0.000   0 1.650
ANNNO7 30/10/2014 Put 17.500 0.300 0.300 0.000   0 0.240
ANNMO7 30/10/2014 Call 18.000 1.060 1.060 0.000   0 1.250
ANNMP7 30/10/2014 Put 18.000 0.440 0.440 0.000   0 0.355
ANNN97 30/10/2014 Call 18.500 0.750 0.750 0.000   0 0.910
ANNNK7 30/10/2014 Put 18.500 0.635 0.635 0.000   0 0.520
ANNMU7 30/10/2014 Call 19.000 0.515 0.515 0.000   0 0.640
ANNMV7 30/10/2014 Put 19.000 0.890 0.890 0.000   0 0.740
ANNNL7 30/10/2014 Call 19.500 0.330 0.330 0.340 50 0 0.435
ANNNM7 30/10/2014 Put 19.500 1.205 1.205 0.000   0 1.015
ANNMW7 30/10/2014 Call 20.000 0.205 0.205 0.000   0 0.285
ANNMX7 30/10/2014 Put 20.000 1.585 1.585 0.000   0 1.355
ANNN17 30/10/2014 Call 20.500 0.120 0.120 0.000   0 0.180
ANNN27 30/10/2014 Put 20.500 2.015 2.015 0.000   0 1.755
ANNMK7 30/10/2014 Call 21.000 0.070 0.070 0.000   0 0.105
ANNML7 30/10/2014 Put 21.000 2.480 2.480 0.000   0 2.200
ANNMY7 30/10/2014 Call 21.500 0.040 0.040 0.000   0 0.060
ANNMZ7 30/10/2014 Put 21.500 2.965 2.965 0.000   0 2.675
ANNNX7 30/10/2014 Call 22.000 0.025 0.025 0.000   0 0.035
ANNNY7 30/10/2014 Put 22.000 3.460 3.460 0.000   0 3.165
ANNP87 30/10/2014 Call 22.500 0.015 0.015 0.000   0 0.020
ANNP97 30/10/2014 Put 22.500 3.955 3.955 0.000   0 3.665
ANNP67 30/10/2014 Call 23.000 0.007 0.007 0.000   0 0.010
ANNP77 30/10/2014 Put 23.000 4.455 4.455 0.000   0 4.160
ANNQP7 30/10/2014 Call 23.500 0.004 0.004 0.000   0 0.005
ANNQQ7 30/10/2014 Put 23.500 4.955 4.955 0.000   0 4.660
ANNRT7 27/11/2014 Call 15.500 3.290 3.290 0.000   0 3.570
ANNRU7 27/11/2014 Put 15.500 0.085 0.085 0.000   0 0.065
ANNPS7 27/11/2014 Call 16.000 2.805 2.805 0.000   0 3.075
ANNPT7 27/11/2014 Put 16.000 0.125 0.125 0.000   0 0.095
ANNQB7 27/11/2014 Call 16.500 2.340 2.340 0.000   0 2.595
ANNQC7 27/11/2014 Put 16.500 0.185 0.185 0.000   0 0.145
ANNPW7 27/11/2014 Call 17.000 1.910 1.910 0.000   0 2.135
ANNPX7 27/11/2014 Put 17.000 0.265 0.265 0.000   0 0.215
ANNQ97 27/11/2014 Call 17.500 1.515 1.515 0.000   0 1.715
ANNQA7 27/11/2014 Put 17.500 0.375 0.375 0.000   0 0.310
ANNPU7 27/11/2014 Call 18.000 1.170 1.170 0.000   0 1.340
ANNPV7 27/11/2014 Put 18.000 0.530 0.530 0.000   0 0.445
ANNQF7 27/11/2014 Call 18.500 0.870 0.870 0.000   0 1.015
ANNQG7 27/11/2014 Put 18.500 0.725 0.725 0.000   0 0.620
ANNPY7 27/11/2014 Call 19.000 0.630 0.630 0.000   0 0.750
ANNPZ7 27/11/2014 Put 19.000 0.980 0.980 0.000   0 0.845
ANNQD7 27/11/2014 Call 19.500 0.445 0.445 0.000   0 0.535
ANNQE7 27/11/2014 Put 19.500 1.285 1.285 0.000   0 1.115
ANNPQ7 27/11/2014 Call 20.000 0.300 0.300 0.000   0 0.370
ANNPR7 27/11/2014 Put 20.000 1.640 1.640 0.000   0 1.440
ANNQ37 27/11/2014 Call 20.500 0.195 0.195 0.000   0 0.255
ANNQ47 27/11/2014 Put 20.500 2.050 2.050 0.000   0 1.815
ANNPM7 27/11/2014 Call 21.000 0.125 0.125 0.000   0 0.170
ANNPN7 27/11/2014 Put 21.000 2.495 2.495 0.000   0 2.235
ANNQ77 27/11/2014 Call 21.500 0.080 0.080 0.000   0 0.110
ANNQ87 27/11/2014 Put 21.500 2.970 2.970 0.000   0 2.690
ANNPO7 27/11/2014 Call 22.000 0.050 0.050 0.000   0 0.070
ANNPP7 27/11/2014 Put 22.000 3.460 3.460 0.000   0 3.170
ANNQ57 27/11/2014 Call 22.500 0.030 0.030 0.000   0 0.040
ANNQ67 27/11/2014 Put 22.500 3.955 3.955 0.000   0 3.665
ANNQ17 27/11/2014 Call 23.000 0.020 0.020 0.000   0 0.025
ANNQ27 27/11/2014 Put 23.000 4.455 4.455 0.000   0 4.160
ANNQR7 27/11/2014 Call 23.500 0.015 0.015 0.000   0 0.015
ANNQS7 27/11/2014 Put 23.500 4.955 4.955 0.000   0 4.660
ANNRV7 18/12/2014 Call 15.500 3.300 3.300 0.000   0 3.575
ANNRW7 18/12/2014 Put 15.500 0.090 0.090 0.000   0 0.060
ANNRX7 18/12/2014 Call 16.000 2.830 2.830 0.000   0 3.090
ANNRY7 18/12/2014 Put 16.000 0.130 0.130 0.000   0 0.095
ANNRH7 18/12/2014 Call 16.500 2.385 2.385 0.000   0 2.630
ANNRI7 18/12/2014 Put 16.500 0.195 0.195 0.000   0 0.140
ANNQZ7 18/12/2014 Call 17.000 1.965 1.965 0.000   0 2.190
ANNR17 18/12/2014 Put 17.000 0.280 0.280 0.000   0 0.210
ANNRN7 18/12/2014 Call 17.500 1.585 1.585 0.000   0 1.785
ANNRO7 18/12/2014 Put 17.500 0.400 0.400 0.000   0 0.310
ANNR87 18/12/2014 Call 18.000 1.245 1.245 0.000   0 1.420
ANNR97 18/12/2014 Put 18.000 0.560 0.560 0.000   0 0.445
ANNRR7 18/12/2014 Call 18.500 0.950 0.950 0.000   0 1.105
ANNRS7 18/12/2014 Put 18.500 0.765 0.765 0.000   0 0.625
ANNR67 18/12/2014 Call 19.000 0.710 0.710 0.715 7 0 0.835
ANNR77 18/12/2014 Put 19.000 1.025 1.025 0.000   20 0.855
ANNRP7 18/12/2014 Call 19.500 0.510 0.510 0.000   0 0.610
ANNRQ7 18/12/2014 Put 19.500 1.330 1.330 0.000   15 1.130
ANNQX7 18/12/2014 Call 20.000 0.360 0.360 0.000   0 0.430
ANNQY7 18/12/2014 Put 20.000 1.685 1.685 0.000   0 1.460
ANNRF7 18/12/2014 Call 20.500 0.245 0.245 0.000   0 0.295
ANNRG7 18/12/2014 Put 20.500 2.080 2.080 0.000   0 1.835
ANNQV7 18/12/2014 Call 21.000 0.160 0.160 0.000   50 0.195
ANNQW7 18/12/2014 Put 21.000 2.515 2.515 0.000   0 2.255
ANNR47 18/12/2014 Call 21.500 0.100 0.100 0.000   0 0.130
ANNR57 18/12/2014 Put 21.500 2.980 2.980 0.000   0 2.705
ANNRL7 18/12/2014 Call 22.000 0.065 0.065 0.000   0 0.080
ANNRM7 18/12/2014 Put 22.000 3.465 3.465 0.000   0 3.180
ANNQT7 18/12/2014 Call 22.500 0.040 0.040 0.000   0 0.050
ANNQU7 18/12/2014 Put 22.500 3.960 3.960 0.000   0 3.665
ANNRJ7 18/12/2014 Call 23.000 0.025 0.025 0.000   0 0.030
ANNRK7 18/12/2014 Put 23.000 4.455 4.455 0.000   0 4.160
ANNR27 18/12/2014 Call 23.500 0.020 0.020 0.000   0 0.020
ANNR37 18/12/2014 Put 23.500 4.955 4.955 0.000   0 4.660
ANNSG7 29/01/2015 Call 15.500 3.350 3.350 0.000   0 3.605
ANNSH7 29/01/2015 Put 15.500 0.120 0.120 0.000   0 0.090
ANNSM7 29/01/2015 Call 16.000 2.900 2.900 0.000   0 3.145
ANNSN7 29/01/2015 Put 16.000 0.170 0.170 0.000   0 0.130
ANNSA7 29/01/2015 Call 16.500 2.475 2.475 0.000   0 2.710
ANNSB7 29/01/2015 Put 16.500 0.245 0.245 0.000   0 0.190
ANNSY7 29/01/2015 Call 17.000 2.080 2.080 0.000   0 2.295
ANNSZ7 29/01/2015 Put 17.000 0.340 0.340 0.000   0 0.270
ANNSI7 29/01/2015 Call 17.500 1.710 1.710 0.000   0 1.910
ANNSJ7 29/01/2015 Put 17.500 0.470 0.470 0.000   0 0.380
ANNSW7 29/01/2015 Call 18.000 1.380 1.380 0.000   0 1.555
ANNSX7 29/01/2015 Put 18.000 0.635 0.635 0.000   0 0.525
ANNS67 29/01/2015 Call 18.500 1.090 1.090 0.000   0 1.240
ANNS77 29/01/2015 Put 18.500 0.845 0.845 0.000   0 0.710
ANNSS7 29/01/2015 Call 19.000 0.840 0.840 0.000   0 0.970
ANNST7 29/01/2015 Put 19.000 1.100 1.100 0.000   0 0.935
ANNS87 29/01/2015 Call 19.500 0.635 0.635 0.000   0 0.735
ANNS97 29/01/2015 Put 19.500 1.400 1.400 0.000   0 1.210
ANNSU7 29/01/2015 Call 20.000 0.465 0.465 0.000   0 0.550
ANNSV7 29/01/2015 Put 20.000 1.740 1.740 0.000   0 1.530
ANNSO7 29/01/2015 Call 20.500 0.335 0.335 0.000   0 0.400
ANNSP7 29/01/2015 Put 20.500 2.125 2.125 0.000   0 1.890
ANNSC7 29/01/2015 Call 21.000 0.235 0.235 0.000   0 0.285
ANNSD7 29/01/2015 Put 21.000 2.540 2.540 0.000   0 2.290
ANNSQ7 29/01/2015 Call 21.500 0.160 0.160 0.000   0 0.200
ANNSR7 29/01/2015 Put 21.500 2.990 2.990 0.000   0 2.725
ANNSE7 29/01/2015 Call 22.000 0.110 0.110 0.000   0 0.135
ANNSF7 29/01/2015 Put 22.000 3.465 3.465 0.000   0 3.185
ANNSK7 29/01/2015 Call 22.500 0.070 0.070 0.000   0 0.090
ANNSL7 29/01/2015 Put 22.500 3.955 3.955 0.000   0 3.665

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.