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 * 20.850 Down -0.150 20.800 21.100 21.200 21.200 20.680 283,366 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNT37 18/12/2014 Call 15.000 5.870 5.870 0.000   0 5.870
ANNT47 18/12/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNRV7 18/12/2014 Call 15.500 5.370 5.370 0.000   0 5.370
ANNRW7 18/12/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNRX7 18/12/2014 Call 16.000 4.870 4.870 0.000   0 4.870
ANNRY7 18/12/2014 Put 16.000 0.000 0.000 0.000   0 0.000
ANNRH7 18/12/2014 Call 16.500 4.375 4.375 0.000   0 4.375
ANNRI7 18/12/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNQZ7 18/12/2014 Call 17.000 3.875 3.875 0.000   0 3.875
ANNR17 18/12/2014 Put 17.000 0.000 0.000 0.000   0 0.000
ANNRN7 18/12/2014 Call 17.500 3.375 3.375 0.000   0 3.375
ANNRO7 18/12/2014 Put 17.500 0.001 0.001 0.000   0 0.001
ANNR87 18/12/2014 Call 18.000 2.880 2.880 0.000   0 2.880
ANNR97 18/12/2014 Put 18.000 0.002 0.002 0.000   0 0.002
ANNRR7 18/12/2014 Call 18.500 2.385 2.385 0.000   0 2.385
ANNRS7 18/12/2014 Put 18.500 0.008 0.008 0.000   0 0.008
ANNR67 18/12/2014 Call 19.000 1.900 1.900 0.000   0 1.900
ANNR77 18/12/2014 Put 19.000 0.020 0.020 0.000   0 0.020
ANNRP7 18/12/2014 Call 19.500 1.435 1.435 0.000   0 1.435
ANNRQ7 18/12/2014 Put 19.500 0.055 0.055 0.000   0 0.055
ANNQX7 18/12/2014 Call 20.000 1.010 1.010 0.000   0 1.010
ANNQY7 18/12/2014 Put 20.000 0.120 0.120 0.120 20 0 0.120
ANNRF7 18/12/2014 Call 20.500 0.640 0.640 0.000   0 0.640
ANNRG7 18/12/2014 Put 20.500 0.250 0.250 0.210 37 0 0.250
ANNQV7 18/12/2014 Call 21.000 0.360 0.360 0.000   0 0.360
ANNQW7 18/12/2014 Put 21.000 0.470 0.470 0.000   0 0.470
ANNR47 18/12/2014 Call 21.500 0.175 0.175 0.000   0 0.175
ANNR57 18/12/2014 Put 21.500 0.790 0.790 0.000   0 0.790
ANNRL7 18/12/2014 Call 22.000 0.070 0.070 0.000   0 0.070
ANNRM7 18/12/2014 Put 22.000 1.195 1.195 0.000   0 1.195
ANNQT7 18/12/2014 Call 22.500 0.025 0.025 0.000   0 0.025
ANNQU7 18/12/2014 Put 22.500 1.660 1.660 0.000   0 1.660
ANNRJ7 18/12/2014 Call 23.000 0.008 0.008 0.000   0 0.008
ANNRK7 18/12/2014 Put 23.000 2.150 2.150 0.000   0 2.150
ANNR27 18/12/2014 Call 23.500 0.002 0.002 0.000   0 0.002
ANNR37 18/12/2014 Put 23.500 2.650 2.650 0.000   0 2.650
ANNWM7 18/12/2014 Call 24.000 0.001 0.001 0.000   0 0.001
ANNWN7 18/12/2014 Put 24.000 3.150 3.150 0.000   0 3.150
ANNWW7 18/12/2014 Call 24.500 0.000 0.000 0.000   0 0.000
ANNWX7 18/12/2014 Put 24.500 3.650 3.650 0.000   0 3.650
ANNT57 29/01/2015 Call 15.000 5.920 5.920 0.000   0 5.920
ANNT67 29/01/2015 Put 15.000 0.000 0.000 0.000   0 0.000
ANNSG7 29/01/2015 Call 15.500 5.425 5.425 0.000   0 5.425
ANNSH7 29/01/2015 Put 15.500 0.001 0.001 0.000   0 0.001
ANNSM7 29/01/2015 Call 16.000 4.930 4.930 0.000   0 4.930
ANNSN7 29/01/2015 Put 16.000 0.004 0.004 0.000   0 0.004
ANNSA7 29/01/2015 Call 16.500 4.440 4.440 0.000   0 4.440
ANNSB7 29/01/2015 Put 16.500 0.008 0.008 0.000   0 0.008
ANNSY7 29/01/2015 Call 17.000 3.950 3.950 0.000   0 3.950
ANNSZ7 29/01/2015 Put 17.000 0.015 0.015 0.000   0 0.015
ANNSI7 29/01/2015 Call 17.500 3.465 3.465 0.000   0 3.465
ANNSJ7 29/01/2015 Put 17.500 0.030 0.030 0.000   0 0.030
ANNSW7 29/01/2015 Call 18.000 2.990 2.990 0.000   0 2.990
ANNSX7 29/01/2015 Put 18.000 0.055 0.055 0.000   0 0.055
ANNS67 29/01/2015 Call 18.500 2.530 2.530 0.000   0 2.530
ANNS77 29/01/2015 Put 18.500 0.090 0.090 0.000   0 0.090
ANNSS7 29/01/2015 Call 19.000 2.085 2.085 0.000   0 2.085
ANNST7 29/01/2015 Put 19.000 0.145 0.145 0.000   0 0.145
ANNS87 29/01/2015 Call 19.500 1.670 1.670 0.000   0 1.670
ANNS97 29/01/2015 Put 19.500 0.230 0.230 0.000   0 0.230
ANNSU7 29/01/2015 Call 20.000 1.290 1.290 0.000   0 1.290
ANNSV7 29/01/2015 Put 20.000 0.345 0.345 0.000   0 0.345
ANNSO7 29/01/2015 Call 20.500 0.955 0.955 0.000   0 0.955
ANNSP7 29/01/2015 Put 20.500 0.510 0.510 0.000   0 0.510
ANNSC7 29/01/2015 Call 21.000 0.680 0.680 0.000   0 0.680
ANNSD7 29/01/2015 Put 21.000 0.735 0.735 0.000   0 0.735
ANNSQ7 29/01/2015 Call 21.500 0.460 0.460 0.000   0 0.460
ANNSR7 29/01/2015 Put 21.500 1.015 1.015 0.000   0 1.015
ANNSE7 29/01/2015 Call 22.000 0.295 0.295 0.000   0 0.295
ANNSF7 29/01/2015 Put 22.000 1.360 1.360 0.000   0 1.360
ANNSK7 29/01/2015 Call 22.500 0.180 0.180 0.000   0 0.180
ANNSL7 29/01/2015 Put 22.500 1.755 1.755 0.000   0 1.755
ANNT77 29/01/2015 Call 23.000 0.105 0.105 0.000   0 0.105
ANNT87 29/01/2015 Put 23.000 2.190 2.190 0.000   0 2.190
ANNT97 29/01/2015 Call 23.500 0.055 0.055 0.000   0 0.055
ANNTA7 29/01/2015 Put 23.500 2.660 2.660 0.000   0 2.660
ANNWO7 29/01/2015 Call 24.000 0.030 0.030 0.000   0 0.030
ANNWP7 29/01/2015 Put 24.000 3.150 3.150 0.000   0 3.150
ANNWY7 29/01/2015 Call 24.500 0.015 0.015 0.000   0 0.015
ANNWZ7 29/01/2015 Put 24.500 3.650 3.650 0.000   0 3.650
ANNVL7 26/02/2015 Call 15.000 5.960 5.960 0.000   0 5.960
ANNVM7 26/02/2015 Put 15.000 0.005 0.005 0.000   0 0.005
ANNVH7 26/02/2015 Call 15.500 5.470 5.470 0.000   0 5.470
ANNVI7 26/02/2015 Put 15.500 0.010 0.010 0.000   0 0.010
ANNU67 26/02/2015 Call 16.000 4.980 4.980 0.000   0 4.980
ANNU77 26/02/2015 Put 16.000 0.020 0.020 0.000   0 0.020
ANNTN7 26/02/2015 Call 16.500 4.500 4.500 0.000   0 4.500
ANNTO7 26/02/2015 Put 16.500 0.035 0.035 0.000   0 0.035
ANNTZ7 26/02/2015 Call 17.000 4.020 4.020 0.000   0 4.020
ANNU17 26/02/2015 Put 17.000 0.050 0.050 0.000   0 0.050
ANNTP7 26/02/2015 Call 17.500 3.550 3.550 0.000   0 3.550
ANNTQ7 26/02/2015 Put 17.500 0.080 0.080 0.000   0 0.080
ANNTT7 26/02/2015 Call 18.000 3.090 3.090 0.000   0 3.090
ANNTU7 26/02/2015 Put 18.000 0.115 0.115 0.000   0 0.115
ANNTF7 26/02/2015 Call 18.500 2.650 2.650 0.000   0 2.650
ANNTG7 26/02/2015 Put 18.500 0.170 0.170 0.000   0 0.170
ANNU47 26/02/2015 Call 19.000 2.230 2.230 0.000   0 2.230
ANNU57 26/02/2015 Put 19.000 0.250 0.250 0.000   0 0.250
ANNTL7 26/02/2015 Call 19.500 1.835 1.835 0.000   0 1.835
ANNTM7 26/02/2015 Put 19.500 0.355 0.355 0.000   0 0.355
ANNTD7 26/02/2015 Call 20.000 1.475 1.475 0.000   0 1.475
ANNTE7 26/02/2015 Put 20.000 0.495 0.495 0.000   0 0.495
ANNTR7 26/02/2015 Call 20.500 1.160 1.160 0.000   0 1.160
ANNTS7 26/02/2015 Put 20.500 0.675 0.675 0.000   0 0.675
ANNTB7 26/02/2015 Call 21.000 0.880 0.880 0.000   0 0.880
ANNTC7 26/02/2015 Put 21.000 0.900 0.900 0.000   0 0.900
ANNTV7 26/02/2015 Call 21.500 0.650 0.650 0.000   0 0.650
ANNTW7 26/02/2015 Put 21.500 1.175 1.175 0.000   0 1.175
ANNTH7 26/02/2015 Call 22.000 0.465 0.465 0.400 200 0 0.465
ANNTI7 26/02/2015 Put 22.000 1.495 1.495 0.000   0 1.495
ANNTX7 26/02/2015 Call 22.500 0.325 0.325 0.000   0 0.325
ANNTY7 26/02/2015 Put 22.500 1.860 1.860 0.000   0 1.860
ANNTJ7 26/02/2015 Call 23.000 0.220 0.220 0.000   0 0.220
ANNTK7 26/02/2015 Put 23.000 2.265 2.265 0.000   0 2.265
ANNU27 26/02/2015 Call 23.500 0.145 0.145 0.000   0 0.145
ANNU37 26/02/2015 Put 23.500 2.700 2.700 0.000   0 2.700
ANNWQ7 26/02/2015 Call 24.000 0.090 0.090 0.000   0 0.090
ANNWR7 26/02/2015 Put 24.000 3.165 3.165 0.000   0 3.165
ANNX17 26/02/2015 Call 24.500 0.055 0.055 0.000   0 0.055
ANNX27 26/02/2015 Put 24.500 3.650 3.650 0.000   0 3.650
ANNVN7 26/03/2015 Call 15.000 6.005 6.005 0.000   0 6.005
ANNVO7 26/03/2015 Put 15.000 0.020 0.020 0.000   0 0.020
ANNVJ7 26/03/2015 Call 15.500 5.525 5.525 0.000   0 5.525
ANNVK7 26/03/2015 Put 15.500 0.030 0.030 0.000   0 0.030
ANNVD7 26/03/2015 Call 16.000 5.045 5.045 0.000   0 5.045
ANNVE7 26/03/2015 Put 16.000 0.045 0.045 0.000   0 0.045
ANNUU7 26/03/2015 Call 16.500 4.570 4.570 0.000   0 4.570
ANNUV7 26/03/2015 Put 16.500 0.065 0.065 0.000   0 0.065
ANNV97 26/03/2015 Call 17.000 4.100 4.100 0.000   0 4.100
ANNVA7 26/03/2015 Put 17.000 0.095 0.095 0.000   0 0.095
ANNV57 26/03/2015 Call 17.500 3.640 3.640 0.000   0 3.640
ANNV67 26/03/2015 Put 17.500 0.130 0.130 0.000   0 0.130
ANNVB7 26/03/2015 Call 18.000 3.200 3.200 0.000   0 3.200
ANNVC7 26/03/2015 Put 18.000 0.180 0.180 0.000   0 0.180
ANNV17 26/03/2015 Call 18.500 2.775 2.775 0.000   0 2.775
ANNV27 26/03/2015 Put 18.500 0.250 0.250 0.000   0 0.250
ANNUY7 26/03/2015 Call 19.000 2.365 2.365 0.000   0 2.365
ANNUZ7 26/03/2015 Put 19.000 0.340 0.340 0.000   0 0.340
ANNUK7 26/03/2015 Call 19.500 1.985 1.985 0.000   0 1.985
ANNUL7 26/03/2015 Put 19.500 0.460 0.460 0.000   0 0.460
ANNV37 26/03/2015 Call 20.000 1.635 1.635 0.000   0 1.635
ANNV47 26/03/2015 Put 20.000 0.605 0.605 0.000   0 0.605
ANNUM7 26/03/2015 Call 20.500 1.325 1.325 0.000   0 1.325
ANNUN7 26/03/2015 Put 20.500 0.790 0.790 0.000   0 0.790
ANNV77 26/03/2015 Call 21.000 1.050 1.050 0.000   0 1.050
ANNV87 26/03/2015 Put 21.000 1.015 1.015 0.000   0 1.015
ANNUQ7 26/03/2015 Call 21.500 0.815 0.815 0.000   0 0.815
ANNUR7 26/03/2015 Put 21.500 1.280 1.280 0.000   0 1.280
ANNUW7 26/03/2015 Call 22.000 0.620 0.620 0.000   0 0.620
ANNUX7 26/03/2015 Put 22.000 1.585 1.585 0.000   0 1.585
ANNUO7 26/03/2015 Call 22.500 0.460 0.460 0.000   0 0.460
ANNUP7 26/03/2015 Put 22.500 1.930 1.930 0.000   0 1.930
ANNUS7 26/03/2015 Call 23.000 0.335 0.335 0.000   0 0.335
ANNUT7 26/03/2015 Put 23.000 2.310 2.310 0.000   0 2.310
ANNVF7 26/03/2015 Call 23.500 0.240 0.240 0.000   0 0.240
ANNVG7 26/03/2015 Put 23.500 2.735 2.735 0.000   0 2.735
ANNWS7 26/03/2015 Call 24.000 0.170 0.170 0.000   0 0.170
ANNWT7 26/03/2015 Put 24.000 3.205 3.205 0.000   0 3.205
ANNX37 26/03/2015 Call 24.500 0.115 0.115 0.000   0 0.115
ANNX47 26/03/2015 Put 24.500 3.695 3.695 0.000   0 3.695
ANNVP7 23/04/2015 Call 16.500 4.630 4.630 0.000   0 4.630
ANNVQ7 23/04/2015 Put 16.500 0.095 0.095 0.000   0 0.095
ANNVR7 23/04/2015 Call 17.000 4.170 4.170 0.000   0 4.170
ANNVS7 23/04/2015 Put 17.000 0.130 0.130 0.000   0 0.130
ANNVT7 23/04/2015 Call 17.500 3.725 3.725 0.000   0 3.725
ANNVU7 23/04/2015 Put 17.500 0.175 0.175 0.000   0 0.175
ANNVV7 23/04/2015 Call 18.000 3.290 3.290 0.000   0 3.290
ANNVW7 23/04/2015 Put 18.000 0.235 0.235 0.000   0 0.235
ANNVX7 23/04/2015 Call 18.500 2.870 2.870 0.000   0 2.870
ANNVY7 23/04/2015 Put 18.500 0.310 0.310 0.000   0 0.310
ANNVZ7 23/04/2015 Call 19.000 2.480 2.480 0.000   0 2.480
ANNW17 23/04/2015 Put 19.000 0.410 0.410 0.000   0 0.410
ANNW27 23/04/2015 Call 19.500 2.110 2.110 0.000   0 2.110
ANNW37 23/04/2015 Put 19.500 0.540 0.540 0.000   0 0.540
ANNW47 23/04/2015 Call 20.000 1.765 1.765 0.000   0 1.765
ANNW57 23/04/2015 Put 20.000 0.695 0.695 0.000   0 0.695
ANNW67 23/04/2015 Call 20.500 1.460 1.460 0.000   0 1.460
ANNW77 23/04/2015 Put 20.500 0.885 0.885 0.000   0 0.885
ANNW87 23/04/2015 Call 21.000 1.190 1.190 0.000   0 1.190
ANNW97 23/04/2015 Put 21.000 1.110 1.110 0.000   0 1.110
ANNWA7 23/04/2015 Call 21.500 0.950 0.950 0.000   0 0.950
ANNWB7 23/04/2015 Put 21.500 1.375 1.375 0.000   0 1.375
ANNWC7 23/04/2015 Call 22.000 0.745 0.745 0.000   0 0.745
ANNWD7 23/04/2015 Put 22.000 1.675 1.675 0.000   0 1.675
ANNWE7 23/04/2015 Call 22.500 0.575 0.575 0.000   0 0.575
ANNWF7 23/04/2015 Put 22.500 2.010 2.010 0.000   0 2.010
ANNWG7 23/04/2015 Call 23.000 0.435 0.435 0.000   0 0.435
ANNWH7 23/04/2015 Put 23.000 2.385 2.385 0.000   0 2.385
ANNWI7 23/04/2015 Call 23.500 0.330 0.330 0.000   0 0.330
ANNWJ7 23/04/2015 Put 23.500 2.795 2.795 0.000   0 2.795
ANNWU7 23/04/2015 Call 24.000 0.245 0.245 0.000   0 0.245
ANNWV7 23/04/2015 Put 24.000 3.240 3.240 0.000   0 3.240
ANNX57 23/04/2015 Call 24.500 0.180 0.180 0.000   0 0.180
ANNX67 23/04/2015 Put 24.500 3.715 3.715 0.000   0 3.715
ANNXM7 28/05/2015 Call 17.500 3.825 3.825 0.000   0 3.825
ANNXN7 28/05/2015 Put 17.500 0.230 0.230 0.000   0 0.230
ANNXZ7 28/05/2015 Call 18.000 3.405 3.405 0.000   0 3.405
ANNY17 28/05/2015 Put 18.000 0.305 0.305 0.000   0 0.305
ANNX97 28/05/2015 Call 18.500 3.000 3.000 0.000   0 3.000
ANNXA7 28/05/2015 Put 18.500 0.395 0.395 0.000   0 0.395
ANNXW7 28/05/2015 Call 19.000 2.620 2.620 0.000   0 2.620
ANNXY7 28/05/2015 Put 19.000 0.505 0.505 0.000   0 0.505
ANNX77 28/05/2015 Call 19.500 2.265 2.265 0.000   0 2.265
ANNX87 28/05/2015 Put 19.500 0.640 0.640 0.000   0 0.640
ANNXB7 28/05/2015 Call 20.000 1.930 1.930 0.000   0 1.930
ANNXC7 28/05/2015 Put 20.000 0.805 0.805 0.000   0 0.805
ANNXU7 28/05/2015 Call 20.500 1.625 1.625 0.000   0 1.625
ANNXV7 28/05/2015 Put 20.500 1.000 1.000 0.000   0 1.000
ANNXD7 28/05/2015 Call 21.000 1.355 1.355 0.000   0 1.355
ANNXF7 28/05/2015 Put 21.000 1.230 1.230 0.000   0 1.230
ANNXS7 28/05/2015 Call 21.500 1.115 1.115 0.000   0 1.115
ANNXT7 28/05/2015 Put 21.500 1.490 1.490 0.000   0 1.490
ANNXI7 28/05/2015 Call 22.000 0.900 0.900 0.000   0 0.900
ANNXJ7 28/05/2015 Put 22.000 1.785 1.785 0.000   0 1.785
ANNXQ7 28/05/2015 Call 22.500 0.725 0.725 0.000   0 0.725
ANNXR7 28/05/2015 Put 22.500 2.110 2.110 0.000   0 2.110
ANNXG7 28/05/2015 Call 23.000 0.575 0.575 0.000   0 0.575
ANNXH7 28/05/2015 Put 23.000 2.470 2.470 0.000   0 2.470
ANNXO7 28/05/2015 Call 23.500 0.450 0.450 0.000   0 0.450
ANNXP7 28/05/2015 Put 23.500 2.860 2.860 0.000   0 2.860
ANNXK7 28/05/2015 Call 24.000 0.345 0.345 0.000   0 0.345
ANNXL7 28/05/2015 Put 24.000 3.280 3.280 0.000   0 3.280
ANNY27 28/05/2015 Call 24.500 0.265 0.265 0.000   0 0.265
ANNY37 28/05/2015 Put 24.500 3.725 3.725 0.000   0 3.725

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.