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 19.890 Up 0.130 19.840 19.900 19.890 19.920 19.770 430,031 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNT17 27/11/2014 Call 15.000 4.920 4.920 0.000   0 4.920
ANNT27 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNRT7 27/11/2014 Call 15.500 4.420 4.420 0.000   0 4.420
ANNRU7 27/11/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNPS7 27/11/2014 Call 16.000 3.920 3.920 0.000   0 3.920
ANNPT7 27/11/2014 Put 16.000 0.000 0.000 0.000   0 0.000
ANNQB7 27/11/2014 Call 16.500 3.420 3.420 0.000   0 3.420
ANNQC7 27/11/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNPW7 27/11/2014 Call 17.000 2.925 2.925 0.000   0 2.925
ANNPX7 27/11/2014 Put 17.000 0.001 0.001 0.000   0 0.001
ANNQ97 27/11/2014 Call 17.500 2.430 2.430 0.000   0 2.430
ANNQA7 27/11/2014 Put 17.500 0.004 0.004 0.000   0 0.004
ANNPU7 27/11/2014 Call 18.000 1.945 1.945 0.000   0 1.945
ANNPV7 27/11/2014 Put 18.000 0.015 0.015 0.000   0 0.015
ANNQF7 27/11/2014 Call 18.500 1.480 1.480 0.000   0 1.480
ANNQG7 27/11/2014 Put 18.500 0.045 0.045 0.000   0 0.045
ANNPY7 27/11/2014 Call 19.000 1.050 1.050 0.000   0 1.050
ANNPZ7 27/11/2014 Put 19.000 0.120 0.120 0.000   0 0.120
ANNUF7 27/11/2014 Call 19.010 1.045 1.045 0.000   0 1.045
ANNUE7 27/11/2014 Put 19.010 0.120 0.120 0.000   0 0.120
ANNQD7 27/11/2014 Call 19.500 0.690 0.690 0.000   15 0.690
ANNQE7 27/11/2014 Put 19.500 0.255 0.255 0.000   525 0.255
ANNUG7 27/11/2014 Call 19.510 0.685 0.685 0.000   0 0.685
ANNUH7 27/11/2014 Put 19.510 0.260 0.260 0.000   30 0.260
ANNPQ7 27/11/2014 Call 20.000 0.410 0.410 0.320 230 250 0.410
ANNPR7 27/11/2014 Put 20.000 0.485 0.485 0.000   0 0.485
ANNUJ7 27/11/2014 Call 20.010 0.405 0.405 0.000   0 0.405
ANNUI7 27/11/2014 Put 20.010 0.485 0.485 0.000   0 0.485
ANNQ37 27/11/2014 Call 20.500 0.225 0.225 0.000   550 0.225
ANNQ47 27/11/2014 Put 20.500 0.800 0.800 0.000   20 0.800
ANNPM7 27/11/2014 Call 21.000 0.110 0.110 0.000   0 0.110
ANNPN7 27/11/2014 Put 21.000 1.190 1.190 0.000   0 1.190
ANNQ77 27/11/2014 Call 21.500 0.050 0.050 0.000   0 0.050
ANNQ87 27/11/2014 Put 21.500 1.635 1.635 0.000   0 1.635
ANNPO7 27/11/2014 Call 22.000 0.020 0.020 0.000   0 0.020
ANNPP7 27/11/2014 Put 22.000 2.115 2.115 0.000   0 2.115
ANNQ57 27/11/2014 Call 22.500 0.008 0.008 0.000   0 0.008
ANNQ67 27/11/2014 Put 22.500 2.610 2.610 0.000   0 2.610
ANNQ17 27/11/2014 Call 23.000 0.003 0.003 0.000   0 0.003
ANNQ27 27/11/2014 Put 23.000 3.110 3.110 0.000   0 3.110
ANNQR7 27/11/2014 Call 23.500 0.001 0.001 0.000   0 0.001
ANNQS7 27/11/2014 Put 23.500 3.610 3.610 0.000   0 3.610
ANNT37 18/12/2014 Call 15.000 4.945 4.945 0.000   0 4.945
ANNT47 18/12/2014 Put 15.000 0.000 0.000 0.000   40 0.000
ANNRV7 18/12/2014 Call 15.500 4.445 4.445 0.000   0 4.445
ANNRW7 18/12/2014 Put 15.500 0.001 0.001 0.000   0 0.001
ANNRX7 18/12/2014 Call 16.000 3.950 3.950 0.000   0 3.950
ANNRY7 18/12/2014 Put 16.000 0.002 0.002 0.000   0 0.002
ANNRH7 18/12/2014 Call 16.500 3.460 3.460 0.000   0 3.460
ANNRI7 18/12/2014 Put 16.500 0.006 0.006 0.000   0 0.006
ANNQZ7 18/12/2014 Call 17.000 2.970 2.970 0.000   0 2.970
ANNR17 18/12/2014 Put 17.000 0.015 0.015 0.000   0 0.015
ANNRN7 18/12/2014 Call 17.500 2.495 2.495 0.000   0 2.495
ANNRO7 18/12/2014 Put 17.500 0.035 0.035 0.000   0 0.035
ANNR87 18/12/2014 Call 18.000 2.030 2.030 0.000   0 2.030
ANNR97 18/12/2014 Put 18.000 0.075 0.075 0.000   32 0.075
ANNRR7 18/12/2014 Call 18.500 1.600 1.600 0.000   0 1.600
ANNRS7 18/12/2014 Put 18.500 0.140 0.140 0.000   20 0.140
ANNR67 18/12/2014 Call 19.000 1.205 1.205 0.000   7 1.205
ANNR77 18/12/2014 Put 19.000 0.245 0.245 0.000   20 0.245
ANNRP7 18/12/2014 Call 19.500 0.870 0.870 0.000   564 0.870
ANNRQ7 18/12/2014 Put 19.500 0.410 0.410 0.000   15 0.410
ANNQX7 18/12/2014 Call 20.000 0.590 0.590 0.000   102 0.590
ANNQY7 18/12/2014 Put 20.000 0.635 0.635 0.000   0 0.635
ANNRF7 18/12/2014 Call 20.500 0.380 0.380 0.000   30 0.380
ANNRG7 18/12/2014 Put 20.500 0.930 0.930 0.000   0 0.930
ANNQV7 18/12/2014 Call 21.000 0.235 0.235 0.000   145 0.235
ANNQW7 18/12/2014 Put 21.000 1.290 1.290 0.000   0 1.290
ANNR47 18/12/2014 Call 21.500 0.140 0.140 0.000   0 0.140
ANNR57 18/12/2014 Put 21.500 1.695 1.695 0.000   0 1.695
ANNRL7 18/12/2014 Call 22.000 0.080 0.080 0.000   0 0.080
ANNRM7 18/12/2014 Put 22.000 2.145 2.145 0.000   0 2.145
ANNQT7 18/12/2014 Call 22.500 0.045 0.045 0.000   0 0.045
ANNQU7 18/12/2014 Put 22.500 2.620 2.620 0.000   0 2.620
ANNRJ7 18/12/2014 Call 23.000 0.025 0.025 0.000   0 0.025
ANNRK7 18/12/2014 Put 23.000 3.110 3.110 0.000   0 3.110
ANNR27 18/12/2014 Call 23.500 0.010 0.010 0.000   0 0.010
ANNR37 18/12/2014 Put 23.500 3.610 3.610 0.000   0 3.610
ANNT57 29/01/2015 Call 15.000 5.005 5.005 0.000   0 5.005
ANNT67 29/01/2015 Put 15.000 0.007 0.007 0.000   0 0.007
ANNSG7 29/01/2015 Call 15.500 4.515 4.515 0.000   0 4.515
ANNSH7 29/01/2015 Put 15.500 0.015 0.015 0.000   0 0.015
ANNSM7 29/01/2015 Call 16.000 4.030 4.030 0.000   0 4.030
ANNSN7 29/01/2015 Put 16.000 0.025 0.025 0.000   0 0.025
ANNSA7 29/01/2015 Call 16.500 3.550 3.550 0.000   0 3.550
ANNSB7 29/01/2015 Put 16.500 0.045 0.045 0.000   0 0.045
ANNSY7 29/01/2015 Call 17.000 3.085 3.085 0.000   0 3.085
ANNSZ7 29/01/2015 Put 17.000 0.075 0.075 0.000   0 0.075
ANNSI7 29/01/2015 Call 17.500 2.630 2.630 0.000   0 2.630
ANNSJ7 29/01/2015 Put 17.500 0.120 0.120 0.000   140 0.120
ANNSW7 29/01/2015 Call 18.000 2.200 2.200 0.000   0 2.200
ANNSX7 29/01/2015 Put 18.000 0.190 0.190 0.185 20 2 0.190
ANNS67 29/01/2015 Call 18.500 1.800 1.800 0.000   0 1.800
ANNS77 29/01/2015 Put 18.500 0.285 0.285 0.000   0 0.285
ANNSS7 29/01/2015 Call 19.000 1.430 1.430 0.000   300 1.430
ANNST7 29/01/2015 Put 19.000 0.415 0.415 0.000   0 0.415
ANNS87 29/01/2015 Call 19.500 1.105 1.105 0.000   0 1.105
ANNS97 29/01/2015 Put 19.500 0.590 0.590 0.000   0 0.590
ANNSU7 29/01/2015 Call 20.000 0.835 0.835 0.000   0 0.835
ANNSV7 29/01/2015 Put 20.000 0.820 0.820 0.000   0 0.820
ANNSO7 29/01/2015 Call 20.500 0.605 0.605 0.000   0 0.605
ANNSP7 29/01/2015 Put 20.500 1.100 1.100 0.000   0 1.100
ANNSC7 29/01/2015 Call 21.000 0.430 0.430 0.000   0 0.430
ANNSD7 29/01/2015 Put 21.000 1.425 1.425 0.000   0 1.425
ANNSQ7 29/01/2015 Call 21.500 0.295 0.295 0.000   0 0.295
ANNSR7 29/01/2015 Put 21.500 1.795 1.795 0.000   0 1.795
ANNSE7 29/01/2015 Call 22.000 0.200 0.200 0.000   0 0.200
ANNSF7 29/01/2015 Put 22.000 2.205 2.205 0.000   0 2.205
ANNSK7 29/01/2015 Call 22.500 0.135 0.135 0.000   0 0.135
ANNSL7 29/01/2015 Put 22.500 2.650 2.650 0.000   0 2.650
ANNT77 29/01/2015 Call 23.000 0.085 0.085 0.000   0 0.085
ANNT87 29/01/2015 Put 23.000 3.120 3.120 0.000   0 3.120
ANNT97 29/01/2015 Call 23.500 0.055 0.055 0.000   0 0.055
ANNTA7 29/01/2015 Put 23.500 3.610 3.610 0.000   0 3.610
ANNVL7 26/02/2015 Call 15.000 5.050 5.050 0.000   0 5.050
ANNVM7 26/02/2015 Put 15.000 0.020 0.020 0.000   0 0.020
ANNVH7 26/02/2015 Call 15.500 4.570 4.570 0.000   0 4.570
ANNVI7 26/02/2015 Put 15.500 0.035 0.035 0.000   0 0.035
ANNU67 26/02/2015 Call 16.000 4.095 4.095 0.000   0 4.095
ANNU77 26/02/2015 Put 16.000 0.055 0.055 0.000   0 0.055
ANNTN7 26/02/2015 Call 16.500 3.630 3.630 0.000   0 3.630
ANNTO7 26/02/2015 Put 16.500 0.085 0.085 0.000   0 0.085
ANNTZ7 26/02/2015 Call 17.000 3.175 3.175 0.000   0 3.175
ANNU17 26/02/2015 Put 17.000 0.130 0.130 0.000   0 0.130
ANNTP7 26/02/2015 Call 17.500 2.740 2.740 0.000   0 2.740
ANNTQ7 26/02/2015 Put 17.500 0.190 0.190 0.000   0 0.190
ANNTT7 26/02/2015 Call 18.000 2.325 2.325 0.000   0 2.325
ANNTU7 26/02/2015 Put 18.000 0.275 0.275 0.000   0 0.275
ANNTF7 26/02/2015 Call 18.500 1.945 1.945 0.000   0 1.945
ANNTG7 26/02/2015 Put 18.500 0.390 0.390 0.000   0 0.390
ANNU47 26/02/2015 Call 19.000 1.595 1.595 0.000   0 1.595
ANNU57 26/02/2015 Put 19.000 0.535 0.535 0.000   0 0.535
ANNTL7 26/02/2015 Call 19.500 1.280 1.280 0.000   15 1.280
ANNTM7 26/02/2015 Put 19.500 0.720 0.720 0.000   0 0.720
ANNTD7 26/02/2015 Call 20.000 1.010 1.010 0.000   0 1.010
ANNTE7 26/02/2015 Put 20.000 0.950 0.950 0.000   0 0.950
ANNTR7 26/02/2015 Call 20.500 0.780 0.780 0.000   0 0.780
ANNTS7 26/02/2015 Put 20.500 1.225 1.225 0.000   0 1.225
ANNTB7 26/02/2015 Call 21.000 0.590 0.590 0.000   500 0.590
ANNTC7 26/02/2015 Put 21.000 1.540 1.540 0.000   0 1.540
ANNTV7 26/02/2015 Call 21.500 0.440 0.440 0.000   40 0.440
ANNTW7 26/02/2015 Put 21.500 1.895 1.895 0.000   0 1.895
ANNTH7 26/02/2015 Call 22.000 0.320 0.320 0.000   0 0.320
ANNTI7 26/02/2015 Put 22.000 2.285 2.285 0.000   0 2.285
ANNTX7 26/02/2015 Call 22.500 0.230 0.230 0.000   0 0.230
ANNTY7 26/02/2015 Put 22.500 2.705 2.705 0.000   0 2.705
ANNTJ7 26/02/2015 Call 23.000 0.160 0.160 0.000   0 0.160
ANNTK7 26/02/2015 Put 23.000 3.155 3.155 0.000   0 3.155
ANNU27 26/02/2015 Call 23.500 0.110 0.110 0.000   0 0.110
ANNU37 26/02/2015 Put 23.500 3.625 3.625 0.000   0 3.625
ANNVN7 26/03/2015 Call 15.000 5.105 5.105 0.000   0 5.105
ANNVO7 26/03/2015 Put 15.000 0.045 0.045 0.000   0 0.045
ANNVJ7 26/03/2015 Call 15.500 4.630 4.630 0.000   0 4.630
ANNVK7 26/03/2015 Put 15.500 0.065 0.065 0.000   0 0.065
ANNVD7 26/03/2015 Call 16.000 4.165 4.165 0.000   0 4.165
ANNVE7 26/03/2015 Put 16.000 0.090 0.090 0.000   0 0.090
ANNUU7 26/03/2015 Call 16.500 3.710 3.710 0.000   0 3.710
ANNUV7 26/03/2015 Put 16.500 0.130 0.130 0.000   0 0.130
ANNV97 26/03/2015 Call 17.000 3.270 3.270 0.000   0 3.270
ANNVA7 26/03/2015 Put 17.000 0.185 0.185 0.000   0 0.185
ANNV57 26/03/2015 Call 17.500 2.850 2.850 0.000   0 2.850
ANNV67 26/03/2015 Put 17.500 0.255 0.255 0.000   0 0.255
ANNVB7 26/03/2015 Call 18.000 2.445 2.445 0.000   0 2.445
ANNVC7 26/03/2015 Put 18.000 0.350 0.350 0.000   0 0.350
ANNV17 26/03/2015 Call 18.500 2.070 2.070 0.000   0 2.070
ANNV27 26/03/2015 Put 18.500 0.475 0.475 0.000   0 0.475
ANNUY7 26/03/2015 Call 19.000 1.730 1.730 0.000   0 1.730
ANNUZ7 26/03/2015 Put 19.000 0.630 0.630 0.000   0 0.630
ANNUK7 26/03/2015 Call 19.500 1.425 1.425 0.000   0 1.425
ANNUL7 26/03/2015 Put 19.500 0.820 0.820 0.000   0 0.820
ANNV37 26/03/2015 Call 20.000 1.150 1.150 0.000   20 1.150
ANNV47 26/03/2015 Put 20.000 1.050 1.050 0.000   0 1.050
ANNUM7 26/03/2015 Call 20.500 0.915 0.915 0.000   0 0.915
ANNUN7 26/03/2015 Put 20.500 1.315 1.315 0.000   0 1.315
ANNV77 26/03/2015 Call 21.000 0.715 0.715 0.000   0 0.715
ANNV87 26/03/2015 Put 21.000 1.625 1.625 0.000   0 1.625
ANNUQ7 26/03/2015 Call 21.500 0.545 0.545 0.000   0 0.545
ANNUR7 26/03/2015 Put 21.500 1.965 1.965 0.000   0 1.965
ANNUW7 26/03/2015 Call 22.000 0.410 0.410 0.375 250 250 0.410
ANNUX7 26/03/2015 Put 22.000 2.345 2.345 0.000   0 2.345
ANNUO7 26/03/2015 Call 22.500 0.310 0.310 0.000   0 0.310
ANNUP7 26/03/2015 Put 22.500 2.750 2.750 0.000   0 2.750
ANNUS7 26/03/2015 Call 23.000 0.235 0.235 0.000   0 0.235
ANNUT7 26/03/2015 Put 23.000 3.190 3.190 0.000   0 3.190
ANNVF7 26/03/2015 Call 23.500 0.175 0.175 0.000   0 0.175
ANNVG7 26/03/2015 Put 23.500 3.645 3.645 0.000   0 3.645
ANNVP7 23/04/2015 Call 16.500 3.780 3.780 0.000   0 3.780
ANNVQ7 23/04/2015 Put 16.500 0.170 0.170 0.000   0 0.170
ANNVR7 23/04/2015 Call 17.000 3.350 3.350 0.000   0 3.350
ANNVS7 23/04/2015 Put 17.000 0.230 0.230 0.000   0 0.230
ANNVT7 23/04/2015 Call 17.500 2.940 2.940 0.000   0 2.940
ANNVU7 23/04/2015 Put 17.500 0.310 0.310 0.000   0 0.310
ANNVV7 23/04/2015 Call 18.000 2.550 2.550 0.000   0 2.550
ANNVW7 23/04/2015 Put 18.000 0.415 0.415 0.000   0 0.415
ANNVX7 23/04/2015 Call 18.500 2.185 2.185 0.000   0 2.185
ANNVY7 23/04/2015 Put 18.500 0.545 0.545 0.000   0 0.545
ANNVZ7 23/04/2015 Call 19.000 1.845 1.845 0.000   0 1.845
ANNW17 23/04/2015 Put 19.000 0.705 0.705 0.000   0 0.705
ANNW27 23/04/2015 Call 19.500 1.545 1.545 0.000   0 1.545
ANNW37 23/04/2015 Put 19.500 0.900 0.900 0.000   0 0.900
ANNW47 23/04/2015 Call 20.000 1.275 1.275 0.000   0 1.275
ANNW57 23/04/2015 Put 20.000 1.130 1.130 0.000   0 1.130
ANNW67 23/04/2015 Call 20.500 1.040 1.040 0.000   0 1.040
ANNW77 23/04/2015 Put 20.500 1.395 1.395 0.000   0 1.395
ANNW87 23/04/2015 Call 21.000 0.830 0.830 0.000   0 0.830
ANNW97 23/04/2015 Put 21.000 1.695 1.695 0.000   0 1.695
ANNWA7 23/04/2015 Call 21.500 0.665 0.665 0.000   0 0.665
ANNWB7 23/04/2015 Put 21.500 2.030 2.030 0.000   0 2.030
ANNWC7 23/04/2015 Call 22.000 0.525 0.525 0.000   0 0.525
ANNWD7 23/04/2015 Put 22.000 2.400 2.400 0.000   0 2.400
ANNWE7 23/04/2015 Call 22.500 0.405 0.405 0.000   0 0.405
ANNWF7 23/04/2015 Put 22.500 2.795 2.795 0.000   0 2.795
ANNWG7 23/04/2015 Call 23.000 0.310 0.310 0.000   0 0.310
ANNWH7 23/04/2015 Put 23.000 3.220 3.220 0.000   0 3.220
ANNWI7 23/04/2015 Call 23.500 0.235 0.235 0.000   0 0.235
ANNWJ7 23/04/2015 Put 23.500 3.665 3.665 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.