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 4.030
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 3.780
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 3.280
ANNKM7 28/08/2014 Put 15.500 0.001 0.001 0.000   50 0.001
ANNLC7 28/08/2014 Call 16.000 2.785 2.785 0.000   0 2.785
ANNLD7 28/08/2014 Put 16.000 0.003 0.003 0.000   0 0.003
ANNKT7 28/08/2014 Call 16.500 2.285 2.285 0.000   0 2.285
ANNKU7 28/08/2014 Put 16.500 0.010 0.010 0.000   0 0.010
ANNLA7 28/08/2014 Call 17.000 1.800 1.800 0.000   0 1.800
ANNLB7 28/08/2014 Put 17.000 0.035 0.035 0.000   0 0.035
ANNKR7 28/08/2014 Call 17.500 1.325 1.325 0.000   0 1.325
ANNKS7 28/08/2014 Put 17.500 0.085 0.085 0.000   40 0.085
ANNLE7 28/08/2014 Call 18.000 0.895 0.895 0.000   0 0.895
ANNLF7 28/08/2014 Put 18.000 0.200 0.200 0.000   100 0.200
ANNKV7 28/08/2014 Call 18.500 0.535 0.535 0.000   30 0.535
ANNKW7 28/08/2014 Put 18.500 0.395 0.395 0.000   556 0.395
ANNL47 28/08/2014 Call 19.000 0.275 0.275 0.000   240 0.275
ANNL57 28/08/2014 Put 19.000 0.685 0.685 0.000   315 0.685
ANNS17 28/08/2014 Call 19.010 0.270 0.270 0.000   75 0.270
ANNRZ7 28/08/2014 Put 19.010 0.690 0.690 0.000   0 0.690
ANNKZ7 28/08/2014 Call 19.500 0.120 0.120 0.000   65 0.120
ANNL17 28/08/2014 Put 19.500 1.060 1.060 0.000   250 1.060
ANNS27 28/08/2014 Call 19.510 0.115 0.115 0.000   0 0.115
ANNS37 28/08/2014 Put 19.510 1.065 1.065 0.000   600 1.065
ANNKP7 28/08/2014 Call 20.000 0.040 0.040 0.000   0 0.040
ANNKQ7 28/08/2014 Put 20.000 1.490 1.490 0.000   0 1.490
ANNS57 28/08/2014 Call 20.010 0.040 0.040 0.000   0 0.040
ANNS47 28/08/2014 Put 20.010 1.490 1.490 0.000   0 1.490
ANNL27 28/08/2014 Call 20.500 0.010 0.010 0.000   0 0.010
ANNL37 28/08/2014 Put 20.500 1.950 1.950 0.000   49 1.950
ANNKN7 28/08/2014 Call 21.000 0.003 0.003 0.000   0 0.003
ANNKO7 28/08/2014 Put 21.000 2.430 2.430 0.000   0 2.430
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 2.920
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 3.415
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 3.905
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 4.400
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 4.880
ANNMI7 25/09/2014 Call 14.750 4.035 4.035 0.000   0 4.035
ANNMJ7 25/09/2014 Put 14.750 0.005 0.005 0.000   0 0.005
ANNME7 25/09/2014 Call 15.000 3.785 3.785 0.000   0 3.785
ANNMF7 25/09/2014 Put 15.000 0.009 0.009 0.000   0 0.009
ANNLQ7 25/09/2014 Call 15.500 3.285 3.285 0.000   0 3.285
ANNLR7 25/09/2014 Put 15.500 0.020 0.020 0.000   0 0.020
ANNMG7 25/09/2014 Call 16.000 2.790 2.790 0.000   0 2.790
ANNMH7 25/09/2014 Put 16.000 0.040 0.040 0.000   50 0.040
ANNLM7 25/09/2014 Call 16.500 2.290 2.290 0.000   0 2.290
ANNLN7 25/09/2014 Put 16.500 0.070 0.070 0.000   0 0.070
ANNMC7 25/09/2014 Call 17.000 1.805 1.805 0.000   0 1.805
ANNMD7 25/09/2014 Put 17.000 0.120 0.120 0.000   0 0.120
ANNLO7 25/09/2014 Call 17.500 1.345 1.345 0.000   0 1.345
ANNLP7 25/09/2014 Put 17.500 0.200 0.200 0.000   0 0.200
ANNMA7 25/09/2014 Call 18.000 0.945 0.945 0.000   0 0.945
ANNMB7 25/09/2014 Put 18.000 0.320 0.320 0.000   320 0.320
ANNM27 25/09/2014 Call 18.500 0.615 0.615 0.000   0 0.615
ANNM37 25/09/2014 Put 18.500 0.510 0.510 0.000   220 0.510
ANNLX7 25/09/2014 Call 19.000 0.370 0.370 0.000   0 0.370
ANNLY7 25/09/2014 Put 19.000 0.770 0.770 0.000   200 0.770
ANNM87 25/09/2014 Call 19.500 0.205 0.205 0.000   190 0.205
ANNM97 25/09/2014 Put 19.500 1.115 1.115 0.000   0 1.115
ANNLZ7 25/09/2014 Call 20.000 0.105 0.105 0.000   40 0.105
ANNM17 25/09/2014 Put 20.000 1.525 1.525 0.000   0 1.525
ANNLS7 25/09/2014 Call 20.500 0.050 0.050 0.000   0 0.050
ANNLT7 25/09/2014 Put 20.500 1.980 1.980 0.000   0 1.980
ANNM47 25/09/2014 Call 21.000 0.025 0.025 0.000   30 0.025
ANNM57 25/09/2014 Put 21.000 2.465 2.465 0.000   0 2.465
ANNLU7 25/09/2014 Call 21.500 0.010 0.010 0.000   0 0.010
ANNLW7 25/09/2014 Put 21.500 2.960 2.960 0.000   0 2.960
ANNM67 25/09/2014 Call 22.000 0.004 0.004 0.000   0 0.004
ANNM77 25/09/2014 Put 22.000 3.455 3.455 0.000   0 3.455
ANNP47 25/09/2014 Call 22.500 0.002 0.002 0.000   0 0.002
ANNP57 25/09/2014 Put 22.500 3.955 3.955 0.000   0 3.955
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 4.455
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 4.950
ANNN77 30/10/2014 Call 14.750 4.035 4.035 0.000   0 4.035
ANNN87 30/10/2014 Put 14.750 0.025 0.025 0.000   0 0.025
ANNN37 30/10/2014 Call 15.000 3.785 3.785 0.000   0 3.785
ANNN47 30/10/2014 Put 15.000 0.035 0.035 0.000   0 0.035
ANNMQ7 30/10/2014 Call 15.500 3.285 3.285 0.000   0 3.285
ANNMR7 30/10/2014 Put 15.500 0.055 0.055 0.000   0 0.055
ANNN57 30/10/2014 Call 16.000 2.790 2.790 0.000   0 2.790
ANNN67 30/10/2014 Put 16.000 0.090 0.090 0.000   0 0.090
ANNMM7 30/10/2014 Call 16.500 2.310 2.310 0.000   0 2.310
ANNMN7 30/10/2014 Put 16.500 0.135 0.135 0.000   0 0.135
ANNMS7 30/10/2014 Call 17.000 1.845 1.845 0.000   0 1.845
ANNMT7 30/10/2014 Put 17.000 0.200 0.200 0.000   0 0.200
ANNNN7 30/10/2014 Call 17.500 1.425 1.425 0.000   0 1.425
ANNNO7 30/10/2014 Put 17.500 0.300 0.300 0.000   0 0.300
ANNMO7 30/10/2014 Call 18.000 1.060 1.060 0.000   0 1.060
ANNMP7 30/10/2014 Put 18.000 0.440 0.440 0.000   0 0.440
ANNN97 30/10/2014 Call 18.500 0.750 0.750 0.000   0 0.750
ANNNK7 30/10/2014 Put 18.500 0.635 0.635 0.000   0 0.635
ANNMU7 30/10/2014 Call 19.000 0.515 0.515 0.000   0 0.515
ANNMV7 30/10/2014 Put 19.000 0.890 0.890 0.000   0 0.890
ANNNL7 30/10/2014 Call 19.500 0.330 0.330 0.340 50 50 0.330
ANNNM7 30/10/2014 Put 19.500 1.205 1.205 0.000   0 1.205
ANNMW7 30/10/2014 Call 20.000 0.205 0.205 0.000   0 0.205
ANNMX7 30/10/2014 Put 20.000 1.585 1.585 0.000   0 1.585
ANNN17 30/10/2014 Call 20.500 0.120 0.120 0.000   0 0.120
ANNN27 30/10/2014 Put 20.500 2.015 2.015 0.000   0 2.015
ANNMK7 30/10/2014 Call 21.000 0.070 0.070 0.000   0 0.070
ANNML7 30/10/2014 Put 21.000 2.480 2.480 0.000   0 2.480
ANNMY7 30/10/2014 Call 21.500 0.040 0.040 0.000   0 0.040
ANNMZ7 30/10/2014 Put 21.500 2.965 2.965 0.000   0 2.965
ANNNX7 30/10/2014 Call 22.000 0.025 0.025 0.000   0 0.025
ANNNY7 30/10/2014 Put 22.000 3.460 3.460 0.000   0 3.460
ANNP87 30/10/2014 Call 22.500 0.015 0.015 0.000   0 0.015
ANNP97 30/10/2014 Put 22.500 3.955 3.955 0.000   0 3.955
ANNP67 30/10/2014 Call 23.000 0.007 0.007 0.000   0 0.007
ANNP77 30/10/2014 Put 23.000 4.455 4.455 0.000   0 4.455
ANNQP7 30/10/2014 Call 23.500 0.004 0.004 0.000   0 0.004
ANNQQ7 30/10/2014 Put 23.500 4.955 4.955 0.000   0 4.955
ANNRT7 27/11/2014 Call 15.500 3.290 3.290 0.000   0 3.290
ANNRU7 27/11/2014 Put 15.500 0.085 0.085 0.000   0 0.085
ANNPS7 27/11/2014 Call 16.000 2.805 2.805 0.000   0 2.805
ANNPT7 27/11/2014 Put 16.000 0.125 0.125 0.000   0 0.125
ANNQB7 27/11/2014 Call 16.500 2.340 2.340 0.000   0 2.340
ANNQC7 27/11/2014 Put 16.500 0.185 0.185 0.000   0 0.185
ANNPW7 27/11/2014 Call 17.000 1.910 1.910 0.000   0 1.910
ANNPX7 27/11/2014 Put 17.000 0.265 0.265 0.000   0 0.265
ANNQ97 27/11/2014 Call 17.500 1.515 1.515 0.000   0 1.515
ANNQA7 27/11/2014 Put 17.500 0.375 0.375 0.000   0 0.375
ANNPU7 27/11/2014 Call 18.000 1.170 1.170 0.000   0 1.170
ANNPV7 27/11/2014 Put 18.000 0.530 0.530 0.000   0 0.530
ANNQF7 27/11/2014 Call 18.500 0.870 0.870 0.000   0 0.870
ANNQG7 27/11/2014 Put 18.500 0.725 0.725 0.000   0 0.725
ANNPY7 27/11/2014 Call 19.000 0.630 0.630 0.000   0 0.630
ANNPZ7 27/11/2014 Put 19.000 0.980 0.980 0.000   0 0.980
ANNQD7 27/11/2014 Call 19.500 0.445 0.445 0.000   0 0.445
ANNQE7 27/11/2014 Put 19.500 1.285 1.285 0.000   0 1.285
ANNPQ7 27/11/2014 Call 20.000 0.300 0.300 0.000   0 0.300
ANNPR7 27/11/2014 Put 20.000 1.640 1.640 0.000   0 1.640
ANNQ37 27/11/2014 Call 20.500 0.195 0.195 0.000   0 0.195
ANNQ47 27/11/2014 Put 20.500 2.050 2.050 0.000   0 2.050
ANNPM7 27/11/2014 Call 21.000 0.125 0.125 0.000   0 0.125
ANNPN7 27/11/2014 Put 21.000 2.495 2.495 0.000   0 2.495
ANNQ77 27/11/2014 Call 21.500 0.080 0.080 0.000   0 0.080
ANNQ87 27/11/2014 Put 21.500 2.970 2.970 0.000   0 2.970
ANNPO7 27/11/2014 Call 22.000 0.050 0.050 0.000   0 0.050
ANNPP7 27/11/2014 Put 22.000 3.460 3.460 0.000   0 3.460
ANNQ57 27/11/2014 Call 22.500 0.030 0.030 0.000   0 0.030
ANNQ67 27/11/2014 Put 22.500 3.955 3.955 0.000   0 3.955
ANNQ17 27/11/2014 Call 23.000 0.020 0.020 0.000   0 0.020
ANNQ27 27/11/2014 Put 23.000 4.455 4.455 0.000   0 4.455
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 4.955
ANNRV7 18/12/2014 Call 15.500 3.300 3.300 0.000   0 3.300
ANNRW7 18/12/2014 Put 15.500 0.090 0.090 0.000   0 0.090
ANNRX7 18/12/2014 Call 16.000 2.830 2.830 0.000   0 2.830
ANNRY7 18/12/2014 Put 16.000 0.130 0.130 0.000   0 0.130
ANNRH7 18/12/2014 Call 16.500 2.385 2.385 0.000   0 2.385
ANNRI7 18/12/2014 Put 16.500 0.195 0.195 0.000   0 0.195
ANNQZ7 18/12/2014 Call 17.000 1.965 1.965 0.000   0 1.965
ANNR17 18/12/2014 Put 17.000 0.280 0.280 0.000   0 0.280
ANNRN7 18/12/2014 Call 17.500 1.585 1.585 0.000   0 1.585
ANNRO7 18/12/2014 Put 17.500 0.400 0.400 0.000   0 0.400
ANNR87 18/12/2014 Call 18.000 1.245 1.245 0.000   0 1.245
ANNR97 18/12/2014 Put 18.000 0.560 0.560 0.000   0 0.560
ANNRR7 18/12/2014 Call 18.500 0.950 0.950 0.000   0 0.950
ANNRS7 18/12/2014 Put 18.500 0.765 0.765 0.000   0 0.765
ANNR67 18/12/2014 Call 19.000 0.710 0.710 0.715 7 7 0.710
ANNR77 18/12/2014 Put 19.000 1.025 1.025 0.000   20 1.025
ANNRP7 18/12/2014 Call 19.500 0.510 0.510 0.000   0 0.510
ANNRQ7 18/12/2014 Put 19.500 1.330 1.330 0.000   15 1.330
ANNQX7 18/12/2014 Call 20.000 0.360 0.360 0.000   0 0.360
ANNQY7 18/12/2014 Put 20.000 1.685 1.685 0.000   0 1.685
ANNRF7 18/12/2014 Call 20.500 0.245 0.245 0.000   0 0.245
ANNRG7 18/12/2014 Put 20.500 2.080 2.080 0.000   0 2.080
ANNQV7 18/12/2014 Call 21.000 0.160 0.160 0.000   50 0.160
ANNQW7 18/12/2014 Put 21.000 2.515 2.515 0.000   0 2.515
ANNR47 18/12/2014 Call 21.500 0.100 0.100 0.000   0 0.100
ANNR57 18/12/2014 Put 21.500 2.980 2.980 0.000   0 2.980
ANNRL7 18/12/2014 Call 22.000 0.065 0.065 0.000   0 0.065
ANNRM7 18/12/2014 Put 22.000 3.465 3.465 0.000   0 3.465
ANNQT7 18/12/2014 Call 22.500 0.040 0.040 0.000   0 0.040
ANNQU7 18/12/2014 Put 22.500 3.960 3.960 0.000   0 3.960
ANNRJ7 18/12/2014 Call 23.000 0.025 0.025 0.000   0 0.025
ANNRK7 18/12/2014 Put 23.000 4.455 4.455 0.000   0 4.455
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 4.955
ANNSG7 29/01/2015 Call 15.500 3.350 3.350 0.000   0 3.350
ANNSH7 29/01/2015 Put 15.500 0.120 0.120 0.000   0 0.120
ANNSM7 29/01/2015 Call 16.000 2.900 2.900 0.000   0 2.900
ANNSN7 29/01/2015 Put 16.000 0.170 0.170 0.000   0 0.170
ANNSA7 29/01/2015 Call 16.500 2.475 2.475 0.000   0 2.475
ANNSB7 29/01/2015 Put 16.500 0.245 0.245 0.000   0 0.245
ANNSY7 29/01/2015 Call 17.000 2.080 2.080 0.000   0 2.080
ANNSZ7 29/01/2015 Put 17.000 0.340 0.340 0.000   0 0.340
ANNSI7 29/01/2015 Call 17.500 1.710 1.710 0.000   0 1.710
ANNSJ7 29/01/2015 Put 17.500 0.470 0.470 0.000   0 0.470
ANNSW7 29/01/2015 Call 18.000 1.380 1.380 0.000   0 1.380
ANNSX7 29/01/2015 Put 18.000 0.635 0.635 0.000   0 0.635
ANNS67 29/01/2015 Call 18.500 1.090 1.090 0.000   0 1.090
ANNS77 29/01/2015 Put 18.500 0.845 0.845 0.000   0 0.845
ANNSS7 29/01/2015 Call 19.000 0.840 0.840 0.000   0 0.840
ANNST7 29/01/2015 Put 19.000 1.100 1.100 0.000   0 1.100
ANNS87 29/01/2015 Call 19.500 0.635 0.635 0.000   0 0.635
ANNS97 29/01/2015 Put 19.500 1.400 1.400 0.000   0 1.400
ANNSU7 29/01/2015 Call 20.000 0.465 0.465 0.000   0 0.465
ANNSV7 29/01/2015 Put 20.000 1.740 1.740 0.000   0 1.740
ANNSO7 29/01/2015 Call 20.500 0.335 0.335 0.000   0 0.335
ANNSP7 29/01/2015 Put 20.500 2.125 2.125 0.000   0 2.125
ANNSC7 29/01/2015 Call 21.000 0.235 0.235 0.000   0 0.235
ANNSD7 29/01/2015 Put 21.000 2.540 2.540 0.000   0 2.540
ANNSQ7 29/01/2015 Call 21.500 0.160 0.160 0.000   0 0.160
ANNSR7 29/01/2015 Put 21.500 2.990 2.990 0.000   0 2.990
ANNSE7 29/01/2015 Call 22.000 0.110 0.110 0.000   0 0.110
ANNSF7 29/01/2015 Put 22.000 3.465 3.465 0.000   0 3.465
ANNSK7 29/01/2015 Call 22.500 0.070 0.070 0.000   0 0.070
ANNSL7 29/01/2015 Put 22.500 3.955 3.955 0.000   0 3.955

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.