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 19.560 Up 0.190 19.450 19.770 19.400 19.680 19.300 475,297 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNMI7 25/09/2014 Call 14.750 4.815 4.815 0.000   0 4.815
ANNMJ7 25/09/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNME7 25/09/2014 Call 15.000 4.565 4.565 0.000   0 4.565
ANNMF7 25/09/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNLQ7 25/09/2014 Call 15.500 4.065 4.065 0.000   0 4.065
ANNLR7 25/09/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNMG7 25/09/2014 Call 16.000 3.565 3.565 0.000   0 3.565
ANNMH7 25/09/2014 Put 16.000 0.000 0.000 0.000   50 0.000
ANNLM7 25/09/2014 Call 16.500 3.065 3.065 0.000   0 3.065
ANNLN7 25/09/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNMC7 25/09/2014 Call 17.000 2.565 2.565 0.000   0 2.565
ANNMD7 25/09/2014 Put 17.000 0.000 0.000 0.000   0 0.000
ANNLO7 25/09/2014 Call 17.500 2.065 2.065 0.000   0 2.065
ANNLP7 25/09/2014 Put 17.500 0.000 0.000 0.000   0 0.000
ANNMA7 25/09/2014 Call 18.000 1.570 1.570 0.000   0 1.570
ANNMB7 25/09/2014 Put 18.000 0.000 0.000 0.000   300 0.000
ANNM27 25/09/2014 Call 18.500 1.070 1.070 0.000   0 1.070
ANNM37 25/09/2014 Put 18.500 0.002 0.002 0.000   220 0.002
ANNLX7 25/09/2014 Call 19.000 0.595 0.595 0.000   0 0.595
ANNLY7 25/09/2014 Put 19.000 0.025 0.025 0.000   0 0.025
ANNM87 25/09/2014 Call 19.500 0.220 0.220 0.000   190 0.220
ANNM97 25/09/2014 Put 19.500 0.155 0.155 0.000   575 0.155
ANNLZ7 25/09/2014 Call 20.000 0.040 0.040 0.000   130 0.040
ANNM17 25/09/2014 Put 20.000 0.485 0.485 0.000   15 0.485
ANNLS7 25/09/2014 Call 20.500 0.003 0.003 0.000   50 0.003
ANNLT7 25/09/2014 Put 20.500 0.945 0.945 0.000   0 0.945
ANNM47 25/09/2014 Call 21.000 0.000 0.000 0.000   40 0.000
ANNM57 25/09/2014 Put 21.000 1.440 1.440 0.000   0 1.440
ANNLU7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
ANNLW7 25/09/2014 Put 21.500 1.940 1.940 0.000   0 1.940
ANNM67 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
ANNM77 25/09/2014 Put 22.000 2.440 2.440 0.000   0 2.440
ANNP47 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNP57 25/09/2014 Put 22.500 2.940 2.940 0.000   0 2.940
ANNP27 25/09/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP37 25/09/2014 Put 23.000 3.440 3.440 0.000   0 3.440
ANNQN7 25/09/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQO7 25/09/2014 Put 23.500 3.940 3.940 0.000   0 3.940
ANNN77 30/10/2014 Call 14.750 4.855 4.855 0.000   0 4.855
ANNN87 30/10/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNN37 30/10/2014 Call 15.000 4.605 4.605 0.000   0 4.605
ANNN47 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNMQ7 30/10/2014 Call 15.500 4.105 4.105 0.000   0 4.105
ANNMR7 30/10/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNN57 30/10/2014 Call 16.000 3.610 3.610 0.000   0 3.610
ANNN67 30/10/2014 Put 16.000 0.001 0.001 0.000   0 0.001
ANNMM7 30/10/2014 Call 16.500 3.115 3.115 0.000   0 3.115
ANNMN7 30/10/2014 Put 16.500 0.003 0.003 0.000   0 0.003
ANNMS7 30/10/2014 Call 17.000 2.625 2.625 0.000   0 2.625
ANNMT7 30/10/2014 Put 17.000 0.008 0.008 0.000   0 0.008
ANNNN7 30/10/2014 Call 17.500 2.140 2.140 0.000   0 2.140
ANNNO7 30/10/2014 Put 17.500 0.020 0.020 0.000   0 0.020
ANNMO7 30/10/2014 Call 18.000 1.670 1.670 0.000   0 1.670
ANNMP7 30/10/2014 Put 18.000 0.050 0.050 0.000   100 0.050
ANNN97 30/10/2014 Call 18.500 1.225 1.225 0.000   0 1.225
ANNNK7 30/10/2014 Put 18.500 0.105 0.105 0.000   0 0.105
ANNMU7 30/10/2014 Call 19.000 0.830 0.830 0.000   0 0.830
ANNMV7 30/10/2014 Put 19.000 0.210 0.210 0.000   28 0.210
ANNU87 30/10/2014 Call 19.010            
ANNU97 30/10/2014 Put 19.010            
ANNNL7 30/10/2014 Call 19.500 0.510 0.510 0.000   50 0.510
ANNNM7 30/10/2014 Put 19.500 0.380 0.380 0.000   8 0.380
ANNUB7 30/10/2014 Call 19.510            
ANNUA7 30/10/2014 Put 19.510            
ANNMW7 30/10/2014 Call 20.000 0.275 0.275 0.000   10 0.275
ANNMX7 30/10/2014 Put 20.000 0.635 0.635 0.000   0 0.635
ANNUC7 30/10/2014 Call 20.010            
ANNUD7 30/10/2014 Put 20.010            
ANNN17 30/10/2014 Call 20.500 0.130 0.130 0.000   0 0.130
ANNN27 30/10/2014 Put 20.500 0.985 0.985 0.000   0 0.985
ANNMK7 30/10/2014 Call 21.000 0.050 0.050 0.000   55 0.050
ANNML7 30/10/2014 Put 21.000 1.440 1.440 0.000   0 1.440
ANNMY7 30/10/2014 Call 21.500 0.020 0.020 0.000   0 0.020
ANNMZ7 30/10/2014 Put 21.500 1.940 1.940 0.000   0 1.940
ANNNX7 30/10/2014 Call 22.000 0.005 0.005 0.000   0 0.005
ANNNY7 30/10/2014 Put 22.000 2.440 2.440 0.000   0 2.440
ANNP87 30/10/2014 Call 22.500 0.001 0.001 0.000   0 0.001
ANNP97 30/10/2014 Put 22.500 2.940 2.940 0.000   0 2.940
ANNP67 30/10/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP77 30/10/2014 Put 23.000 3.440 3.440 0.000   0 3.440
ANNQP7 30/10/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQQ7 30/10/2014 Put 23.500 3.940 3.940 0.000   0 3.940
ANNT17 27/11/2014 Call 15.000 4.640 4.640 0.000   0 4.640
ANNT27 27/11/2014 Put 15.000 0.001 0.001 0.000   0 0.001
ANNRT7 27/11/2014 Call 15.500 4.145 4.145 0.000   0 4.145
ANNRU7 27/11/2014 Put 15.500 0.002 0.002 0.000   0 0.002
ANNPS7 27/11/2014 Call 16.000 3.655 3.655 0.000   0 3.655
ANNPT7 27/11/2014 Put 16.000 0.006 0.006 0.000   0 0.006
ANNQB7 27/11/2014 Call 16.500 3.165 3.165 0.000   0 3.165
ANNQC7 27/11/2014 Put 16.500 0.015 0.015 0.000   0 0.015
ANNPW7 27/11/2014 Call 17.000 2.685 2.685 0.000   0 2.685
ANNPX7 27/11/2014 Put 17.000 0.030 0.030 0.000   0 0.030
ANNQ97 27/11/2014 Call 17.500 2.215 2.215 0.000   0 2.215
ANNQA7 27/11/2014 Put 17.500 0.060 0.060 0.000   0 0.060
ANNPU7 27/11/2014 Call 18.000 1.765 1.765 0.000   0 1.765
ANNPV7 27/11/2014 Put 18.000 0.110 0.110 0.000   0 0.110
ANNQF7 27/11/2014 Call 18.500 1.350 1.350 0.000   0 1.350
ANNQG7 27/11/2014 Put 18.500 0.195 0.195 0.000   0 0.195
ANNPY7 27/11/2014 Call 19.000 0.975 0.975 0.000   0 0.975
ANNPZ7 27/11/2014 Put 19.000 0.320 0.320 0.000   0 0.320
ANNUF7 27/11/2014 Call 19.010            
ANNUE7 27/11/2014 Put 19.010            
ANNQD7 27/11/2014 Call 19.500 0.665 0.665 0.000   0 0.665
ANNQE7 27/11/2014 Put 19.500 0.510 0.510 0.000   0 0.510
ANNUG7 27/11/2014 Call 19.510            
ANNUH7 27/11/2014 Put 19.510            
ANNPQ7 27/11/2014 Call 20.000 0.425 0.425 0.000   0 0.425
ANNPR7 27/11/2014 Put 20.000 0.770 0.770 0.000   0 0.770
ANNUJ7 27/11/2014 Call 20.010            
ANNUI7 27/11/2014 Put 20.010            
ANNQ37 27/11/2014 Call 20.500 0.250 0.250 0.000   0 0.250
ANNQ47 27/11/2014 Put 20.500 1.105 1.105 0.000   20 1.105
ANNPM7 27/11/2014 Call 21.000 0.135 0.135 0.000   0 0.135
ANNPN7 27/11/2014 Put 21.000 1.495 1.495 0.000   0 1.495
ANNQ77 27/11/2014 Call 21.500 0.070 0.070 0.000   0 0.070
ANNQ87 27/11/2014 Put 21.500 1.945 1.945 0.000   0 1.945
ANNPO7 27/11/2014 Call 22.000 0.035 0.035 0.000   0 0.035
ANNPP7 27/11/2014 Put 22.000 2.440 2.440 0.000   0 2.440
ANNQ57 27/11/2014 Call 22.500 0.015 0.015 0.000   0 0.015
ANNQ67 27/11/2014 Put 22.500 2.940 2.940 0.000   0 2.940
ANNQ17 27/11/2014 Call 23.000 0.006 0.006 0.000   0 0.006
ANNQ27 27/11/2014 Put 23.000 3.440 3.440 0.000   0 3.440
ANNQR7 27/11/2014 Call 23.500 0.002 0.002 0.000   0 0.002
ANNQS7 27/11/2014 Put 23.500 3.940 3.940 0.000   0 3.940
ANNT37 18/12/2014 Call 15.000 4.665 4.665 0.000   0 4.665
ANNT47 18/12/2014 Put 15.000 0.003 0.003 0.000   40 0.003
ANNRV7 18/12/2014 Call 15.500 4.175 4.175 0.000   0 4.175
ANNRW7 18/12/2014 Put 15.500 0.007 0.007 0.000   0 0.007
ANNRX7 18/12/2014 Call 16.000 3.690 3.690 0.000   0 3.690
ANNRY7 18/12/2014 Put 16.000 0.015 0.015 0.000   0 0.015
ANNRH7 18/12/2014 Call 16.500 3.210 3.210 0.000   0 3.210
ANNRI7 18/12/2014 Put 16.500 0.030 0.030 0.000   0 0.030
ANNQZ7 18/12/2014 Call 17.000 2.735 2.735 0.000   0 2.735
ANNR17 18/12/2014 Put 17.000 0.055 0.055 0.000   0 0.055
ANNRN7 18/12/2014 Call 17.500 2.280 2.280 0.000   0 2.280
ANNRO7 18/12/2014 Put 17.500 0.095 0.095 0.000   0 0.095
ANNR87 18/12/2014 Call 18.000 1.840 1.840 0.000   0 1.840
ANNR97 18/12/2014 Put 18.000 0.160 0.160 0.000   32 0.160
ANNRR7 18/12/2014 Call 18.500 1.435 1.435 0.000   0 1.435
ANNRS7 18/12/2014 Put 18.500 0.250 0.250 0.000   0 0.250
ANNR67 18/12/2014 Call 19.000 1.075 1.075 0.000   7 1.075
ANNR77 18/12/2014 Put 19.000 0.390 0.390 0.000   20 0.390
ANNRP7 18/12/2014 Call 19.500 0.770 0.770 0.000   10 0.770
ANNRQ7 18/12/2014 Put 19.500 0.585 0.585 0.000   15 0.585
ANNQX7 18/12/2014 Call 20.000 0.520 0.520 0.000   72 0.520
ANNQY7 18/12/2014 Put 20.000 0.840 0.840 0.000   0 0.840
ANNRF7 18/12/2014 Call 20.500 0.335 0.335 0.000   30 0.335
ANNRG7 18/12/2014 Put 20.500 1.155 1.155 0.000   0 1.155
ANNQV7 18/12/2014 Call 21.000 0.205 0.205 0.000   50 0.205
ANNQW7 18/12/2014 Put 21.000 1.530 1.530 0.000   0 1.530
ANNR47 18/12/2014 Call 21.500 0.120 0.120 0.000   0 0.120
ANNR57 18/12/2014 Put 21.500 1.960 1.960 0.000   0 1.960
ANNRL7 18/12/2014 Call 22.000 0.065 0.065 0.000   0 0.065
ANNRM7 18/12/2014 Put 22.000 2.440 2.440 0.000   0 2.440
ANNQT7 18/12/2014 Call 22.500 0.035 0.035 0.000   0 0.035
ANNQU7 18/12/2014 Put 22.500 2.940 2.940 0.000   0 2.940
ANNRJ7 18/12/2014 Call 23.000 0.015 0.015 0.000   0 0.015
ANNRK7 18/12/2014 Put 23.000 3.440 3.440 0.000   0 3.440
ANNR27 18/12/2014 Call 23.500 0.008 0.008 0.000   0 0.008
ANNR37 18/12/2014 Put 23.500 3.940 3.940 0.000   0 3.940
ANNT57 29/01/2015 Call 15.000 4.725 4.725 0.000   0 4.725
ANNT67 29/01/2015 Put 15.000 0.015 0.015 0.000   0 0.015
ANNSG7 29/01/2015 Call 15.500 4.240 4.240 0.000   0 4.240
ANNSH7 29/01/2015 Put 15.500 0.025 0.025 0.000   0 0.025
ANNSM7 29/01/2015 Call 16.000 3.765 3.765 0.000   0 3.765
ANNSN7 29/01/2015 Put 16.000 0.040 0.040 0.000   0 0.040
ANNSA7 29/01/2015 Call 16.500 3.290 3.290 0.000   0 3.290
ANNSB7 29/01/2015 Put 16.500 0.065 0.065 0.000   0 0.065
ANNSY7 29/01/2015 Call 17.000 2.830 2.830 0.000   0 2.830
ANNSZ7 29/01/2015 Put 17.000 0.100 0.100 0.000   0 0.100
ANNSI7 29/01/2015 Call 17.500 2.385 2.385 0.000   0 2.385
ANNSJ7 29/01/2015 Put 17.500 0.150 0.150 0.000   0 0.150
ANNSW7 29/01/2015 Call 18.000 1.965 1.965 0.000   0 1.965
ANNSX7 29/01/2015 Put 18.000 0.225 0.225 0.000   20 0.225
ANNS67 29/01/2015 Call 18.500 1.575 1.575 0.000   0 1.575
ANNS77 29/01/2015 Put 18.500 0.335 0.335 0.000   0 0.335
ANNSS7 29/01/2015 Call 19.000 1.225 1.225 0.000   0 1.225
ANNST7 29/01/2015 Put 19.000 0.485 0.485 0.000   0 0.485
ANNS87 29/01/2015 Call 19.500 0.920 0.920 0.000   0 0.920
ANNS97 29/01/2015 Put 19.500 0.680 0.680 0.000   0 0.680
ANNSU7 29/01/2015 Call 20.000 0.670 0.670 0.000   0 0.670
ANNSV7 29/01/2015 Put 20.000 0.930 0.930 0.000   0 0.930
ANNSO7 29/01/2015 Call 20.500 0.470 0.470 0.000   0 0.470
ANNSP7 29/01/2015 Put 20.500 1.240 1.240 0.000   0 1.240
ANNSC7 29/01/2015 Call 21.000 0.315 0.315 0.000   0 0.315
ANNSD7 29/01/2015 Put 21.000 1.595 1.595 0.000   0 1.595
ANNSQ7 29/01/2015 Call 21.500 0.205 0.205 0.000   20 0.205
ANNSR7 29/01/2015 Put 21.500 2.000 2.000 0.000   0 2.000
ANNSE7 29/01/2015 Call 22.000 0.130 0.130 0.000   0 0.130
ANNSF7 29/01/2015 Put 22.000 2.455 2.455 0.000   0 2.455
ANNSK7 29/01/2015 Call 22.500 0.080 0.080 0.000   0 0.080
ANNSL7 29/01/2015 Put 22.500 2.940 2.940 0.000   0 2.940
ANNT77 29/01/2015 Call 23.000 0.045 0.045 0.000   0 0.045
ANNT87 29/01/2015 Put 23.000 3.440 3.440 0.000   0 3.440
ANNT97 29/01/2015 Call 23.500 0.030 0.030 0.000   0 0.030
ANNTA7 29/01/2015 Put 23.500 3.940 3.940 0.000   0 3.940
ANNU67 26/02/2015 Call 16.000 3.815 3.815 0.000   0 3.815
ANNU77 26/02/2015 Put 16.000 0.060 0.060 0.000   0 0.060
ANNTN7 26/02/2015 Call 16.500 3.345 3.345 0.000   0 3.345
ANNTO7 26/02/2015 Put 16.500 0.085 0.085 0.000   0 0.085
ANNTZ7 26/02/2015 Call 17.000 2.895 2.895 0.000   0 2.895
ANNU17 26/02/2015 Put 17.000 0.130 0.130 0.000   0 0.130
ANNTP7 26/02/2015 Call 17.500 2.460 2.460 0.000   0 2.460
ANNTQ7 26/02/2015 Put 17.500 0.190 0.190 0.000   0 0.190
ANNTT7 26/02/2015 Call 18.000 2.050 2.050 0.000   0 2.050
ANNTU7 26/02/2015 Put 18.000 0.275 0.275 0.000   0 0.275
ANNTF7 26/02/2015 Call 18.500 1.670 1.670 0.000   0 1.670
ANNTG7 26/02/2015 Put 18.500 0.390 0.390 0.000   0 0.390
ANNU47 26/02/2015 Call 19.000 1.325 1.325 0.000   0 1.325
ANNU57 26/02/2015 Put 19.000 0.545 0.545 0.000   0 0.545
ANNTL7 26/02/2015 Call 19.500 1.025 1.025 0.000   0 1.025
ANNTM7 26/02/2015 Put 19.500 0.745 0.745 0.000   0 0.745
ANNTD7 26/02/2015 Call 20.000 0.770 0.770 0.000   0 0.770
ANNTE7 26/02/2015 Put 20.000 0.995 0.995 0.000   0 0.995
ANNTR7 26/02/2015 Call 20.500 0.560 0.560 0.000   0 0.560
ANNTS7 26/02/2015 Put 20.500 1.295 1.295 0.000   0 1.295
ANNTB7 26/02/2015 Call 21.000 0.395 0.395 0.000   20 0.395
ANNTC7 26/02/2015 Put 21.000 1.645 1.645 0.000   0 1.645
ANNTV7 26/02/2015 Call 21.500 0.270 0.270 0.275 40 40 0.270
ANNTW7 26/02/2015 Put 21.500 2.035 2.035 0.000   0 2.035
ANNTH7 26/02/2015 Call 22.000 0.180 0.180 0.000   0 0.180
ANNTI7 26/02/2015 Put 22.000 2.465 2.465 0.000   0 2.465
ANNTX7 26/02/2015 Call 22.500 0.120 0.120 0.000   0 0.120
ANNTY7 26/02/2015 Put 22.500 2.940 2.940 0.000   0 2.940
ANNTJ7 26/02/2015 Call 23.000 0.075 0.075 0.000   0 0.075
ANNTK7 26/02/2015 Put 23.000 3.440 3.440 0.000   0 3.440
ANNU27 26/02/2015 Call 23.500 0.045 0.045 0.000   0 0.045
ANNU37 26/02/2015 Put 23.500 3.940 3.940 0.000   0 3.940

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.