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 * 19.620 Down -0.160 19.620 19.630 19.570 19.750 19.570 108,323 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNN77 30/10/2014 Call 14.750 4.725 5.075 0.000   0 5.060
ANNN87 30/10/2014 Put 14.750 0.000 0.060 0.000   0 0.000
ANNN37 30/10/2014 Call 15.000 4.475 4.825 0.000   0 4.810
ANNN47 30/10/2014 Put 15.000 0.000 0.060 0.000   0 0.000
ANNMQ7 30/10/2014 Call 15.500 3.980 4.330 0.000   0 4.310
ANNMR7 30/10/2014 Put 15.500 0.000 0.060 0.000   0 0.000
ANNN57 30/10/2014 Call 16.000 3.480 3.830 0.000   0 3.810
ANNN67 30/10/2014 Put 16.000 0.000 0.060 0.000   0 0.000
ANNMM7 30/10/2014 Call 16.500 2.980 3.330 0.000   0 3.315
ANNMN7 30/10/2014 Put 16.500 0.000 0.060 0.000   0 0.000
ANNMS7 30/10/2014 Call 17.000 2.550 2.770 0.000   0 2.820
ANNMT7 30/10/2014 Put 17.000 0.000 0.060 0.000   0 0.001
ANNNN7 30/10/2014 Call 17.500 2.060 2.280 0.000   0 2.325
ANNNO7 30/10/2014 Put 17.500 0.000 0.060 0.000   0 0.004
ANNMO7 30/10/2014 Call 18.000 1.595 1.775 0.000   0 1.840
ANNMP7 30/10/2014 Put 18.000 0.000 0.060 0.000   100 0.015
ANNN97 30/10/2014 Call 18.500 1.155 1.295 0.000   0 1.370
ANNNK7 30/10/2014 Put 18.500 0.035 0.060 0.000   500 0.045
ANNMU7 30/10/2014 Call 19.000 0.735 0.875 0.000   0 0.940
ANNMV7 30/10/2014 Put 19.000 0.110 0.150 0.000   328 0.110
ANNU87 30/10/2014 Call 19.010 0.830 0.830 0.000   0 0.930
ANNU97 30/10/2014 Put 19.010 0.135 0.135 0.000   0 0.110
ANNNL7 30/10/2014 Call 19.500 0.400 0.520 0.000   215 0.570
ANNNM7 30/10/2014 Put 19.500 0.255 0.345 0.000   63 0.245
ANNUB7 30/10/2014 Call 19.510 0.485 0.485 0.000   0 0.565
ANNUA7 30/10/2014 Put 19.510 0.295 0.295 0.000   540 0.245
ANNMW7 30/10/2014 Call 20.000 0.185 0.255 0.000   710 0.295
ANNMX7 30/10/2014 Put 20.000 0.500 0.620 0.000   0 0.475
ANNUC7 30/10/2014 Call 20.010 0.240 0.240 0.000   0 0.290
ANNUD7 30/10/2014 Put 20.010 0.555 0.555 0.000   0 0.475
ANNN17 30/10/2014 Call 20.500 0.055 0.115 0.000   0 0.125
ANNN27 30/10/2014 Put 20.500 0.865 1.005 0.000   0 0.810
ANNMK7 30/10/2014 Call 21.000 0.000 0.060 0.000   55 0.045
ANNML7 30/10/2014 Put 21.000 1.295 1.475 0.000   0 1.240
ANNMY7 30/10/2014 Call 21.500 0.000 0.060 0.000   0 0.015
ANNMZ7 30/10/2014 Put 21.500 1.785 1.965 0.000   0 1.720
ANNNX7 30/10/2014 Call 22.000 0.000 0.060 0.000   0 0.003
ANNNY7 30/10/2014 Put 22.000 2.265 2.485 0.000   0 2.220
ANNP87 30/10/2014 Call 22.500 0.000 0.060 0.000   0 0.001
ANNP97 30/10/2014 Put 22.500 2.700 3.050 0.000   0 2.720
ANNP67 30/10/2014 Call 23.000 0.000 0.060 0.000   0 0.000
ANNP77 30/10/2014 Put 23.000 3.200 3.550 0.000   0 3.220
ANNQP7 30/10/2014 Call 23.500 0.000 0.060 0.000   0 0.000
ANNQQ7 30/10/2014 Put 23.500 3.700 4.050 0.000   0 3.720
ANNT17 27/11/2014 Call 15.000 4.510 4.860 0.000   0 4.845
ANNT27 27/11/2014 Put 15.000 0.000 0.060 0.000   0 0.000
ANNRT7 27/11/2014 Call 15.500 4.015 4.365 0.000   0 4.345
ANNRU7 27/11/2014 Put 15.500 0.000 0.060 0.000   0 0.001
ANNPS7 27/11/2014 Call 16.000 3.520 3.870 0.000   0 3.850
ANNPT7 27/11/2014 Put 16.000 0.000 0.060 0.000   0 0.002
ANNQB7 27/11/2014 Call 16.500 3.030 3.380 0.000   0 3.355
ANNQC7 27/11/2014 Put 16.500 0.000 0.060 0.000   0 0.007
ANNPW7 27/11/2014 Call 17.000 2.545 2.895 0.000   0 2.870
ANNPX7 27/11/2014 Put 17.000 0.000 0.060 0.000   0 0.015
ANNQ97 27/11/2014 Call 17.500 2.130 2.350 0.000   0 2.390
ANNQA7 27/11/2014 Put 17.500 0.015 0.075 0.000   0 0.035
ANNPU7 27/11/2014 Call 18.000 1.690 1.870 0.000   0 1.925
ANNPV7 27/11/2014 Put 18.000 0.055 0.115 0.000   0 0.065
ANNQF7 27/11/2014 Call 18.500 1.260 1.440 0.000   0 1.485
ANNQG7 27/11/2014 Put 18.500 0.115 0.185 0.000   0 0.125
ANNPY7 27/11/2014 Call 19.000 0.895 1.035 0.000   0 1.085
ANNPZ7 27/11/2014 Put 19.000 0.215 0.305 0.000   0 0.225
ANNUF7 27/11/2014 Call 19.010 0.980 0.980 0.000   0 1.075
ANNUE7 27/11/2014 Put 19.010 0.260 0.260 0.000   0 0.225
ANNQD7 27/11/2014 Call 19.500 0.580 0.700 0.000   0 0.740
ANNQE7 27/11/2014 Put 19.500 0.380 0.500 0.000   0 0.380
ANNUG7 27/11/2014 Call 19.510 0.655 0.655 0.000   0 0.735
ANNUH7 27/11/2014 Put 19.510 0.435 0.435 0.000   0 0.380
ANNPQ7 27/11/2014 Call 20.000 0.345 0.435 0.000   0 0.470
ANNPR7 27/11/2014 Put 20.000 0.620 0.760 0.000   0 0.610
ANNUJ7 27/11/2014 Call 20.010 0.405 0.405 0.000   0 0.465
ANNUI7 27/11/2014 Put 20.010 0.680 0.680 0.000   0 0.605
ANNQ37 27/11/2014 Call 20.500 0.180 0.250 0.000   0 0.270
ANNQ47 27/11/2014 Put 20.500 0.955 1.095 0.000   20 0.920
ANNPM7 27/11/2014 Call 21.000 0.080 0.140 0.000   0 0.145
ANNPN7 27/11/2014 Put 21.000 1.340 1.520 0.000   0 1.300
ANNQ77 27/11/2014 Call 21.500 0.020 0.080 0.000   0 0.070
ANNQ87 27/11/2014 Put 21.500 1.795 1.975 0.000   0 1.740
ANNPO7 27/11/2014 Call 22.000 0.000 0.060 0.000   0 0.030
ANNPP7 27/11/2014 Put 22.000 2.265 2.485 0.000   0 2.220
ANNQ57 27/11/2014 Call 22.500 0.000 0.060 0.000   0 0.015
ANNQ67 27/11/2014 Put 22.500 2.700 3.050 0.000   0 2.720
ANNQ17 27/11/2014 Call 23.000 0.000 0.060 0.000   0 0.006
ANNQ27 27/11/2014 Put 23.000 3.200 3.550 0.000   0 3.220
ANNQR7 27/11/2014 Call 23.500 0.000 0.060 0.000   0 0.002
ANNQS7 27/11/2014 Put 23.500 3.700 4.050 0.000   0 3.720
ANNT37 18/12/2014 Call 15.000 4.540 4.890 0.000   0 4.870
ANNT47 18/12/2014 Put 15.000 0.000 0.060 0.000   40 0.001
ANNRV7 18/12/2014 Call 15.500 4.045 4.395 0.000   0 4.375
ANNRW7 18/12/2014 Put 15.500 0.000 0.060 0.000   0 0.004
ANNRX7 18/12/2014 Call 16.000 3.555 3.905 0.000   0 3.885
ANNRY7 18/12/2014 Put 16.000 0.000 0.060 0.000   0 0.009
ANNRH7 18/12/2014 Call 16.500 3.070 3.420 0.000   0 3.395
ANNRI7 18/12/2014 Put 16.500 0.000 0.060 0.000   0 0.020
ANNQZ7 18/12/2014 Call 17.000 2.590 2.940 0.000   0 2.915
ANNR17 18/12/2014 Put 17.000 0.015 0.075 0.000   0 0.035
ANNRN7 18/12/2014 Call 17.500 2.190 2.410 0.000   0 2.445
ANNRO7 18/12/2014 Put 17.500 0.045 0.105 0.000   0 0.065
ANNR87 18/12/2014 Call 18.000 1.765 1.945 0.000   0 1.995
ANNR97 18/12/2014 Put 18.000 0.095 0.155 0.000   32 0.110
ANNRR7 18/12/2014 Call 18.500 1.345 1.525 0.000   0 1.570
ANNRS7 18/12/2014 Put 18.500 0.175 0.245 0.000   0 0.180
ANNR67 18/12/2014 Call 19.000 0.995 1.135 0.000   7 1.185
ANNR77 18/12/2014 Put 19.000 0.290 0.380 0.000   20 0.295
ANNRP7 18/12/2014 Call 19.500 0.675 0.815 0.000   564 0.850
ANNRQ7 18/12/2014 Put 19.500 0.460 0.580 0.000   15 0.460
ANNQX7 18/12/2014 Call 20.000 0.435 0.555 0.000   72 0.575
ANNQY7 18/12/2014 Put 20.000 0.695 0.835 0.000   0 0.690
ANNRF7 18/12/2014 Call 20.500 0.260 0.350 0.000   30 0.365
ANNRG7 18/12/2014 Put 20.500 1.015 1.155 0.000   0 0.985
ANNQV7 18/12/2014 Call 21.000 0.145 0.215 0.000   50 0.215
ANNQW7 18/12/2014 Put 21.000 1.380 1.560 0.000   0 1.345
ANNR47 18/12/2014 Call 21.500 0.065 0.125 0.000   0 0.125
ANNR57 18/12/2014 Put 21.500 1.815 1.995 0.000   0 1.765
ANNRL7 18/12/2014 Call 22.000 0.020 0.080 0.000   0 0.065
ANNRM7 18/12/2014 Put 22.000 2.270 2.490 0.000   0 2.225
ANNQT7 18/12/2014 Call 22.500 0.000 0.060 0.000   0 0.035
ANNQU7 18/12/2014 Put 22.500 2.700 3.050 0.000   0 2.720
ANNRJ7 18/12/2014 Call 23.000 0.000 0.060 0.000   0 0.015
ANNRK7 18/12/2014 Put 23.000 3.200 3.550 0.000   0 3.220
ANNR27 18/12/2014 Call 23.500 0.000 0.060 0.000   0 0.007
ANNR37 18/12/2014 Put 23.500 3.700 4.050 0.000   0 3.720
ANNT57 29/01/2015 Call 15.000 4.595 4.945 0.000   0 4.925
ANNT67 29/01/2015 Put 15.000 0.000 0.060 0.000   0 0.009
ANNSG7 29/01/2015 Call 15.500 4.110 4.460 0.000   0 4.440
ANNSH7 29/01/2015 Put 15.500 0.000 0.060 0.000   0 0.015
ANNSM7 29/01/2015 Call 16.000 3.625 3.975 0.000   0 3.955
ANNSN7 29/01/2015 Put 16.000 0.006 0.065 0.000   0 0.030
ANNSA7 29/01/2015 Call 16.500 3.150 3.500 0.000   0 3.475
ANNSB7 29/01/2015 Put 16.500 0.025 0.085 0.000   0 0.045
ANNSY7 29/01/2015 Call 17.000 2.680 3.030 0.000   0 3.005
ANNSZ7 29/01/2015 Put 17.000 0.050 0.110 0.000   0 0.070
ANNSI7 29/01/2015 Call 17.500 2.295 2.515 0.000   0 2.550
ANNSJ7 29/01/2015 Put 17.500 0.095 0.155 0.000   40 0.110
ANNSW7 29/01/2015 Call 18.000 1.865 2.085 0.000   0 2.115
ANNSX7 29/01/2015 Put 18.000 0.160 0.230 0.000   20 0.170
ANNS67 29/01/2015 Call 18.500 1.490 1.670 0.000   0 1.705
ANNS77 29/01/2015 Put 18.500 0.250 0.340 0.000   0 0.260
ANNSS7 29/01/2015 Call 19.000 1.150 1.290 0.000   0 1.335
ANNST7 29/01/2015 Put 19.000 0.375 0.495 0.000   0 0.385
ANNS87 29/01/2015 Call 19.500 0.840 0.980 0.000   0 1.010
ANNS97 29/01/2015 Put 19.500 0.565 0.685 0.000   0 0.560
ANNSU7 29/01/2015 Call 20.000 0.590 0.710 0.000   0 0.735
ANNSV7 29/01/2015 Put 20.000 0.800 0.940 0.000   0 0.790
ANNSO7 29/01/2015 Call 20.500 0.385 0.505 0.000   0 0.510
ANNSP7 29/01/2015 Put 20.500 1.100 1.240 0.000   0 1.075
ANNSC7 29/01/2015 Call 21.000 0.250 0.340 0.000   0 0.345
ANNSD7 29/01/2015 Put 21.000 1.440 1.620 0.000   0 1.415
ANNSQ7 29/01/2015 Call 21.500 0.205 0.220 0.000   20 0.220
ANNSR7 29/01/2015 Put 21.500 1.830 2.050 0.000   0 1.810
ANNSE7 29/01/2015 Call 22.000 0.085 0.145 0.000   0 0.135
ANNSF7 29/01/2015 Put 22.000 2.285 2.505 0.000   0 2.250
ANNSK7 29/01/2015 Call 22.500 0.035 0.095 0.000   0 0.080
ANNSL7 29/01/2015 Put 22.500 2.700 3.050 0.000   0 2.720
ANNT77 29/01/2015 Call 23.000 0.009 0.065 0.000   0 0.045
ANNT87 29/01/2015 Put 23.000 3.200 3.550 0.000   0 3.220
ANNT97 29/01/2015 Call 23.500 0.000 0.060 0.000   0 0.025
ANNTA7 29/01/2015 Put 23.500 3.700 4.050 0.000   0 3.720
ANNU67 26/02/2015 Call 16.000 3.675 4.025 0.000   0 4.005
ANNU77 26/02/2015 Put 16.000 0.020 0.080 0.000   0 0.045
ANNTN7 26/02/2015 Call 16.500 3.205 3.555 0.000   0 3.530
ANNTO7 26/02/2015 Put 16.500 0.045 0.105 0.000   0 0.065
ANNTZ7 26/02/2015 Call 17.000 2.750 3.100 0.000   0 3.070
ANNU17 26/02/2015 Put 17.000 0.080 0.140 0.000   0 0.100
ANNTP7 26/02/2015 Call 17.500 2.370 2.590 0.000   0 2.625
ANNTQ7 26/02/2015 Put 17.500 0.130 0.200 0.000   0 0.150
ANNTT7 26/02/2015 Call 18.000 1.955 2.175 0.000   0 2.200
ANNTU7 26/02/2015 Put 18.000 0.200 0.290 0.000   0 0.220
ANNTF7 26/02/2015 Call 18.500 1.585 1.765 0.000   0 1.800
ANNTG7 26/02/2015 Put 18.500 0.310 0.400 0.000   0 0.320
ANNU47 26/02/2015 Call 19.000 1.235 1.415 0.000   0 1.440
ANNU57 26/02/2015 Put 19.000 0.440 0.560 0.000   0 0.455
ANNTL7 26/02/2015 Call 19.500 0.950 1.090 0.000   0 1.120
ANNTM7 26/02/2015 Put 19.500 0.625 0.765 0.000   0 0.635
ANNTD7 26/02/2015 Call 20.000 0.685 0.825 0.000   0 0.845
ANNTE7 26/02/2015 Put 20.000 0.870 1.010 0.000   0 0.865
ANNTR7 26/02/2015 Call 20.500 0.485 0.605 0.000   0 0.615
ANNTS7 26/02/2015 Put 20.500 1.165 1.305 0.000   0 1.140
ANNTB7 26/02/2015 Call 21.000 0.335 0.425 0.000   20 0.435
ANNTC7 26/02/2015 Put 21.000 1.490 1.670 0.000   0 1.470
ANNTV7 26/02/2015 Call 21.500 0.210 0.300 0.000   40 0.300
ANNTW7 26/02/2015 Put 21.500 1.865 2.085 0.000   0 1.850
ANNTH7 26/02/2015 Call 22.000 0.135 0.205 0.000   0 0.200
ANNTI7 26/02/2015 Put 22.000 2.300 2.520 0.000   0 2.275
ANNTX7 26/02/2015 Call 22.500 0.080 0.140 0.000   0 0.130
ANNTY7 26/02/2015 Put 22.500 2.705 3.055 0.000   0 2.730
ANNTJ7 26/02/2015 Call 23.000 0.035 0.095 0.000   0 0.085
ANNTK7 26/02/2015 Put 23.000 3.200 3.550 0.000   0 3.220
ANNU27 26/02/2015 Call 23.500 0.010 0.070 0.000   0 0.050
ANNU37 26/02/2015 Put 23.500 3.700 4.050 0.000   0 3.720
ANNVD7 26/03/2015 Call 16.000 3.730 4.080 0.000   0 4.055
ANNVE7 26/03/2015 Put 16.000 0.040 0.100 0.000   0 0.060
ANNUU7 26/03/2015 Call 16.500 3.265 3.615 0.000   0 3.585
ANNUV7 26/03/2015 Put 16.500 0.070 0.130 0.000   0 0.090
ANNV97 26/03/2015 Call 17.000 2.815 3.165 0.000   0 3.135
ANNVA7 26/03/2015 Put 17.000 0.110 0.180 0.000   0 0.130
ANNV57 26/03/2015 Call 17.500 2.445 2.665 0.000   0 2.695
ANNV67 26/03/2015 Put 17.500 0.170 0.240 0.000   0 0.185
ANNVB7 26/03/2015 Call 18.000 2.040 2.260 0.000   0 2.280
ANNVC7 26/03/2015 Put 18.000 0.250 0.340 0.000   0 0.265
ANNV17 26/03/2015 Call 18.500 1.680 1.860 0.000   0 1.895
ANNV27 26/03/2015 Put 18.500 0.350 0.470 0.000   0 0.370
ANNUY7 26/03/2015 Call 19.000 1.335 1.515 0.000   0 1.540
ANNUZ7 26/03/2015 Put 19.000 0.500 0.620 0.000   0 0.510
ANNUK7 26/03/2015 Call 19.500 1.050 1.190 0.000   0 1.220
ANNUL7 26/03/2015 Put 19.500 0.690 0.830 0.000   0 0.690
ANNV37 26/03/2015 Call 20.000 0.785 0.925 0.000   20 0.945
ANNV47 26/03/2015 Put 20.000 0.930 1.070 0.000   0 0.920
ANNUM7 26/03/2015 Call 20.500 0.580 0.700 0.000   0 0.715
ANNUN7 26/03/2015 Put 20.500 1.200 1.380 0.000   0 1.195
ANNV77 26/03/2015 Call 21.000 0.405 0.525 0.000   0 0.525
ANNV87 26/03/2015 Put 21.000 1.540 1.720 0.000   0 1.520
ANNUQ7 26/03/2015 Call 21.500 0.285 0.375 0.000   0 0.375
ANNUR7 26/03/2015 Put 21.500 1.900 2.120 0.000   0 1.890
ANNUW7 26/03/2015 Call 22.000 0.195 0.265 0.000   0 0.260
ANNUX7 26/03/2015 Put 22.000 2.320 2.540 0.000   0 2.300
ANNUO7 26/03/2015 Call 22.500 0.120 0.190 0.000   0 0.180
ANNUP7 26/03/2015 Put 22.500 2.715 3.065 0.000   0 2.745
ANNUS7 26/03/2015 Call 23.000 0.075 0.135 0.000   0 0.120
ANNUT7 26/03/2015 Put 23.000 3.200 3.550 0.000   0 3.220
ANNVF7 26/03/2015 Call 23.500 0.035 0.095 0.000      
ANNVG7 26/03/2015 Put 23.500 3.700 4.050 0.000      

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.