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 20.020 Up 0.070 19.810 20.220 20.100 20.220 20.020 453,427 Options Warrants & Structured Products CFDs CD

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 5.275 5.275 0.000   0 5.275
ANNKY7 28/08/2014 Put 14.750 0.000 0.000 0.000   50 0.000
ANNL87 28/08/2014 Call 15.000 5.025 5.025 0.000   0 5.025
ANNL97 28/08/2014 Put 15.000 0.000 0.000 0.000   50 0.000
ANNKL7 28/08/2014 Call 15.500 4.525 4.525 0.000   0 4.525
ANNKM7 28/08/2014 Put 15.500 0.000 0.000 0.000   50 0.000
ANNLC7 28/08/2014 Call 16.000 4.025 4.025 0.000   0 4.025
ANNLD7 28/08/2014 Put 16.000 0.000 0.000 0.000   0 0.000
ANNKT7 28/08/2014 Call 16.500 3.530 3.530 0.000   0 3.530
ANNKU7 28/08/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNLA7 28/08/2014 Call 17.000 3.030 3.030 0.000   0 3.030
ANNLB7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.000
ANNKR7 28/08/2014 Call 17.500 2.530 2.530 0.000   0 2.530
ANNKS7 28/08/2014 Put 17.500 0.000 0.000 0.000   855 0.000
ANNLE7 28/08/2014 Call 18.000 2.030 2.030 0.000   0 2.030
ANNLF7 28/08/2014 Put 18.000 0.000 0.000 0.000   200 0.000
ANNKV7 28/08/2014 Call 18.500 1.535 1.535 0.000   30 1.535
ANNKW7 28/08/2014 Put 18.500 0.000 0.000 0.000   700 0.000
ANNL47 28/08/2014 Call 19.000 1.045 1.045 0.000   240 1.045
ANNL57 28/08/2014 Put 19.000 0.007 0.007 0.000   328 0.007
ANNS17 28/08/2014 Call 19.010 0.815 0.815 0.000   75 0.815
ANNRZ7 28/08/2014 Put 19.010 0.007 0.007 0.000   0 0.007
ANNKZ7 28/08/2014 Call 19.500 0.575 0.575 0.000   165 0.575
ANNL17 28/08/2014 Put 19.500 0.065 0.065 0.000   250 0.065
ANNS27 28/08/2014 Call 19.510 0.390 0.390 0.000   0 0.390
ANNS37 28/08/2014 Put 19.510 0.070 0.070 0.000   0 0.070
ANNKP7 28/08/2014 Call 20.000 0.205 0.205 0.000   0 0.205
ANNKQ7 28/08/2014 Put 20.000 0.300 0.300 0.000   0 0.300
ANNS57 28/08/2014 Call 20.010 0.105 0.105 0.000   0 0.105
ANNS47 28/08/2014 Put 20.010 0.305 0.305 0.000   0 0.305
ANNL27 28/08/2014 Call 20.500 0.035 0.035 0.000   0 0.035
ANNL37 28/08/2014 Put 20.500 0.720 0.720 0.000   49 0.720
ANNKN7 28/08/2014 Call 21.000 0.002 0.002 0.000   0 0.002
ANNKO7 28/08/2014 Put 21.000 1.210 1.210 0.000   0 1.210
ANNL67 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
ANNL77 28/08/2014 Put 21.500 1.710 1.710 0.000   0 1.710
ANNLG7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
ANNLH7 28/08/2014 Put 22.000 2.210 2.210 0.000   0 2.210
ANNLI7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNLJ7 28/08/2014 Put 22.500 2.710 2.710 0.000   0 2.710
ANNNZ7 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP17 28/08/2014 Put 23.000 3.210 3.210 0.000   0 3.210
ANNQL7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQM7 28/08/2014 Put 23.500 3.710 3.710 0.000   0 3.710
ANNMI7 25/09/2014 Call 14.750 5.280 5.280 0.000   0 5.280
ANNMJ7 25/09/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNME7 25/09/2014 Call 15.000 5.030 5.030 0.000   0 5.030
ANNMF7 25/09/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNLQ7 25/09/2014 Call 15.500 4.530 4.530 0.000   0 4.530
ANNLR7 25/09/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNMG7 25/09/2014 Call 16.000 4.030 4.030 0.000   0 4.030
ANNMH7 25/09/2014 Put 16.000 0.000 0.000 0.000   50 0.000
ANNLM7 25/09/2014 Call 16.500 3.530 3.530 0.000   0 3.530
ANNLN7 25/09/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNMC7 25/09/2014 Call 17.000 3.030 3.030 0.000   0 3.030
ANNMD7 25/09/2014 Put 17.000 0.001 0.001 0.000   0 0.001
ANNLO7 25/09/2014 Call 17.500 2.530 2.530 0.000   0 2.530
ANNLP7 25/09/2014 Put 17.500 0.005 0.005 0.000   0 0.005
ANNMA7 25/09/2014 Call 18.000 2.035 2.035 0.000   0 2.035
ANNMB7 25/09/2014 Put 18.000 0.020 0.020 0.000   300 0.020
ANNM27 25/09/2014 Call 18.500 1.540 1.540 0.000   0 1.540
ANNM37 25/09/2014 Put 18.500 0.050 0.050 0.000   220 0.050
ANNLX7 25/09/2014 Call 19.000 1.070 1.070 0.000   120 1.070
ANNLY7 25/09/2014 Put 19.000 0.120 0.120 0.000   0 0.120
ANNM87 25/09/2014 Call 19.500 0.655 0.655 0.000   190 0.655
ANNM97 25/09/2014 Put 19.500 0.250 0.250 0.000   0 0.250
ANNLZ7 25/09/2014 Call 20.000 0.345 0.345 0.000   100 0.345
ANNM17 25/09/2014 Put 20.000 0.470 0.470 0.000   15 0.470
ANNLS7 25/09/2014 Call 20.500 0.160 0.160 0.000   0 0.160
ANNLT7 25/09/2014 Put 20.500 0.800 0.800 0.000   0 0.800
ANNM47 25/09/2014 Call 21.000 0.060 0.060 0.000   30 0.060
ANNM57 25/09/2014 Put 21.000 1.225 1.225 0.000   0 1.225
ANNLU7 25/09/2014 Call 21.500 0.020 0.020 0.000   0 0.020
ANNLW7 25/09/2014 Put 21.500 1.710 1.710 0.000   0 1.710
ANNM67 25/09/2014 Call 22.000 0.006 0.006 0.000   0 0.006
ANNM77 25/09/2014 Put 22.000 2.210 2.210 0.000   0 2.210
ANNP47 25/09/2014 Call 22.500 0.001 0.001 0.000   0 0.001
ANNP57 25/09/2014 Put 22.500 2.710 2.710 0.000   0 2.710
ANNP27 25/09/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNP37 25/09/2014 Put 23.000 3.210 3.210 0.000   0 3.210
ANNQN7 25/09/2014 Call 23.500 0.000 0.000 0.000   0 0.000
ANNQO7 25/09/2014 Put 23.500 3.710 3.710 0.000   0 3.710
ANNN77 30/10/2014 Call 14.750 5.280 5.280 0.000   0 5.280
ANNN87 30/10/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNN37 30/10/2014 Call 15.000 5.030 5.030 0.000   0 5.030
ANNN47 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNMQ7 30/10/2014 Call 15.500 4.530 4.530 0.000   0 4.530
ANNMR7 30/10/2014 Put 15.500 0.001 0.001 0.000   0 0.001
ANNN57 30/10/2014 Call 16.000 4.030 4.030 0.000   0 4.030
ANNN67 30/10/2014 Put 16.000 0.003 0.003 0.000   0 0.003
ANNMM7 30/10/2014 Call 16.500 3.530 3.530 0.000   0 3.530
ANNMN7 30/10/2014 Put 16.500 0.008 0.008 0.000   0 0.008
ANNMS7 30/10/2014 Call 17.000 3.035 3.035 0.000   0 3.035
ANNMT7 30/10/2014 Put 17.000 0.020 0.020 0.000   0 0.020
ANNNN7 30/10/2014 Call 17.500 2.535 2.535 0.000   0 2.535
ANNNO7 30/10/2014 Put 17.500 0.040 0.040 0.000   0 0.040
ANNMO7 30/10/2014 Call 18.000 2.050 2.050 0.000   0 2.050
ANNMP7 30/10/2014 Put 18.000 0.080 0.080 0.000   100 0.080
ANNN97 30/10/2014 Call 18.500 1.585 1.585 0.000   0 1.585
ANNNK7 30/10/2014 Put 18.500 0.145 0.145 0.000   0 0.145
ANNMU7 30/10/2014 Call 19.000 1.165 1.165 0.000   0 1.165
ANNMV7 30/10/2014 Put 19.000 0.245 0.245 0.000   10 0.245
ANNNL7 30/10/2014 Call 19.500 0.805 0.805 0.000   50 0.805
ANNNM7 30/10/2014 Put 19.500 0.395 0.395 0.000   0 0.395
ANNMW7 30/10/2014 Call 20.000 0.525 0.525 0.000   10 0.525
ANNMX7 30/10/2014 Put 20.000 0.615 0.615 0.000   0 0.615
ANNN17 30/10/2014 Call 20.500 0.315 0.315 0.000   0 0.315
ANNN27 30/10/2014 Put 20.500 0.910 0.910 0.000   0 0.910
ANNMK7 30/10/2014 Call 21.000 0.170 0.170 0.000   55 0.170
ANNML7 30/10/2014 Put 21.000 1.280 1.280 0.000   0 1.280
ANNMY7 30/10/2014 Call 21.500 0.085 0.085 0.000   0 0.085
ANNMZ7 30/10/2014 Put 21.500 1.725 1.725 0.000   0 1.725
ANNNX7 30/10/2014 Call 22.000 0.040 0.040 0.000   0 0.040
ANNNY7 30/10/2014 Put 22.000 2.210 2.210 0.000   0 2.210
ANNP87 30/10/2014 Call 22.500 0.015 0.015 0.000   0 0.015
ANNP97 30/10/2014 Put 22.500 2.710 2.710 0.000   0 2.710
ANNP67 30/10/2014 Call 23.000 0.007 0.007 0.000   0 0.007
ANNP77 30/10/2014 Put 23.000 3.210 3.210 0.000   0 3.210
ANNQP7 30/10/2014 Call 23.500 0.003 0.003 0.000   0 0.003
ANNQQ7 30/10/2014 Put 23.500 3.710 3.710 0.000   0 3.710
ANNT17 27/11/2014 Call 15.000 5.030 5.030 0.000   0 5.030
ANNT27 27/11/2014 Put 15.000 0.003 0.003 0.000   0 0.003
ANNRT7 27/11/2014 Call 15.500 4.530 4.530 0.000   0 4.530
ANNRU7 27/11/2014 Put 15.500 0.007 0.007 0.000   0 0.007
ANNPS7 27/11/2014 Call 16.000 4.030 4.030 0.000   0 4.030
ANNPT7 27/11/2014 Put 16.000 0.015 0.015 0.000   0 0.015
ANNQB7 27/11/2014 Call 16.500 3.530 3.530 0.000   0 3.530
ANNQC7 27/11/2014 Put 16.500 0.030 0.030 0.000   0 0.030
ANNPW7 27/11/2014 Call 17.000 3.035 3.035 0.000   0 3.035
ANNPX7 27/11/2014 Put 17.000 0.050 0.050 0.000   0 0.050
ANNQ97 27/11/2014 Call 17.500 2.550 2.550 0.000   0 2.550
ANNQA7 27/11/2014 Put 17.500 0.085 0.085 0.000   0 0.085
ANNPU7 27/11/2014 Call 18.000 2.085 2.085 0.000   0 2.085
ANNPV7 27/11/2014 Put 18.000 0.135 0.135 0.000   0 0.135
ANNQF7 27/11/2014 Call 18.500 1.655 1.655 0.000   0 1.655
ANNQG7 27/11/2014 Put 18.500 0.215 0.215 0.000   0 0.215
ANNPY7 27/11/2014 Call 19.000 1.270 1.270 0.000   0 1.270
ANNPZ7 27/11/2014 Put 19.000 0.330 0.330 0.000   0 0.330
ANNQD7 27/11/2014 Call 19.500 0.935 0.935 0.000   0 0.935
ANNQE7 27/11/2014 Put 19.500 0.495 0.495 0.000   0 0.495
ANNPQ7 27/11/2014 Call 20.000 0.655 0.655 0.000   0 0.655
ANNPR7 27/11/2014 Put 20.000 0.715 0.715 0.000   0 0.715
ANNQ37 27/11/2014 Call 20.500 0.435 0.435 0.000   0 0.435
ANNQ47 27/11/2014 Put 20.500 1.000 1.000 0.000   0 1.000
ANNPM7 27/11/2014 Call 21.000 0.275 0.275 0.000   0 0.275
ANNPN7 27/11/2014 Put 21.000 1.350 1.350 0.000   0 1.350
ANNQ77 27/11/2014 Call 21.500 0.160 0.160 0.000   0 0.160
ANNQ87 27/11/2014 Put 21.500 1.765 1.765 0.000   0 1.765
ANNPO7 27/11/2014 Call 22.000 0.090 0.090 0.000   0 0.090
ANNPP7 27/11/2014 Put 22.000 2.220 2.220 0.000   0 2.220
ANNQ57 27/11/2014 Call 22.500 0.050 0.050 0.000   0 0.050
ANNQ67 27/11/2014 Put 22.500 2.710 2.710 0.000   0 2.710
ANNQ17 27/11/2014 Call 23.000 0.025 0.025 0.000   0 0.025
ANNQ27 27/11/2014 Put 23.000 3.210 3.210 0.000   0 3.210
ANNQR7 27/11/2014 Call 23.500 0.015 0.015 0.000   0 0.015
ANNQS7 27/11/2014 Put 23.500 3.710 3.710 0.000   0 3.710
ANNT37 18/12/2014 Call 15.000 5.025 5.025 0.000   0 5.025
ANNT47 18/12/2014 Put 15.000 0.008 0.008 0.000   0 0.008
ANNRV7 18/12/2014 Call 15.500 4.525 4.525 0.000   0 4.525
ANNRW7 18/12/2014 Put 15.500 0.015 0.015 0.000   0 0.015
ANNRX7 18/12/2014 Call 16.000 4.025 4.025 0.000   0 4.025
ANNRY7 18/12/2014 Put 16.000 0.030 0.030 0.000   0 0.030
ANNRH7 18/12/2014 Call 16.500 3.530 3.530 0.000   0 3.530
ANNRI7 18/12/2014 Put 16.500 0.045 0.045 0.000   0 0.045
ANNQZ7 18/12/2014 Call 17.000 3.040 3.040 0.000   0 3.040
ANNR17 18/12/2014 Put 17.000 0.075 0.075 0.000   0 0.075
ANNRN7 18/12/2014 Call 17.500 2.575 2.575 0.000   0 2.575
ANNRO7 18/12/2014 Put 17.500 0.115 0.115 0.000   0 0.115
ANNR87 18/12/2014 Call 18.000 2.135 2.135 0.000   0 2.135
ANNR97 18/12/2014 Put 18.000 0.175 0.175 0.000   32 0.175
ANNRR7 18/12/2014 Call 18.500 1.725 1.725 0.000   0 1.725
ANNRS7 18/12/2014 Put 18.500 0.260 0.260 0.000   0 0.260
ANNR67 18/12/2014 Call 19.000 1.355 1.355 0.000   7 1.355
ANNR77 18/12/2014 Put 19.000 0.385 0.385 0.000   20 0.385
ANNRP7 18/12/2014 Call 19.500 1.025 1.025 0.000   0 1.025
ANNRQ7 18/12/2014 Put 19.500 0.555 0.555 0.000   15 0.555
ANNQX7 18/12/2014 Call 20.000 0.745 0.745 0.000   32 0.745
ANNQY7 18/12/2014 Put 20.000 0.775 0.775 0.000   0 0.775
ANNRF7 18/12/2014 Call 20.500 0.520 0.520 0.000   0 0.520
ANNRG7 18/12/2014 Put 20.500 1.050 1.050 0.000   0 1.050
ANNQV7 18/12/2014 Call 21.000 0.345 0.345 0.000   50 0.345
ANNQW7 18/12/2014 Put 21.000 1.390 1.390 0.000   0 1.390
ANNR47 18/12/2014 Call 21.500 0.220 0.220 0.000   0 0.220
ANNR57 18/12/2014 Put 21.500 1.780 1.780 0.000   0 1.780
ANNRL7 18/12/2014 Call 22.000 0.135 0.135 0.000   0 0.135
ANNRM7 18/12/2014 Put 22.000 2.230 2.230 0.000   0 2.230
ANNQT7 18/12/2014 Call 22.500 0.080 0.080 0.000   0 0.080
ANNQU7 18/12/2014 Put 22.500 2.710 2.710 0.000   0 2.710
ANNRJ7 18/12/2014 Call 23.000 0.045 0.045 0.000   0 0.045
ANNRK7 18/12/2014 Put 23.000 3.210 3.210 0.000   0 3.210
ANNR27 18/12/2014 Call 23.500 0.025 0.025 0.000   0 0.025
ANNR37 18/12/2014 Put 23.500 3.710 3.710 0.000   0 3.710
ANNT57 29/01/2015 Call 15.000 5.030 5.030 0.000   0 5.030
ANNT67 29/01/2015 Put 15.000 0.020 0.020 0.000   0 0.020
ANNSG7 29/01/2015 Call 15.500 4.540 4.540 0.000   0 4.540
ANNSH7 29/01/2015 Put 15.500 0.035 0.035 0.000   0 0.035
ANNSM7 29/01/2015 Call 16.000 4.050 4.050 0.000   0 4.050
ANNSN7 29/01/2015 Put 16.000 0.050 0.050 0.000   0 0.050
ANNSA7 29/01/2015 Call 16.500 3.575 3.575 0.000   0 3.575
ANNSB7 29/01/2015 Put 16.500 0.075 0.075 0.000   0 0.075
ANNSY7 29/01/2015 Call 17.000 3.115 3.115 0.000   0 3.115
ANNSZ7 29/01/2015 Put 17.000 0.110 0.110 0.000   0 0.110
ANNSI7 29/01/2015 Call 17.500 2.675 2.675 0.000   0 2.675
ANNSJ7 29/01/2015 Put 17.500 0.160 0.160 0.000   0 0.160
ANNSW7 29/01/2015 Call 18.000 2.250 2.250 0.000   0 2.250
ANNSX7 29/01/2015 Put 18.000 0.235 0.235 0.000   2 0.235
ANNS67 29/01/2015 Call 18.500 1.850 1.850 0.000   0 1.850
ANNS77 29/01/2015 Put 18.500 0.330 0.330 0.000   0 0.330
ANNSS7 29/01/2015 Call 19.000 1.490 1.490 0.000   0 1.490
ANNST7 29/01/2015 Put 19.000 0.465 0.465 0.000   0 0.465
ANNS87 29/01/2015 Call 19.500 1.165 1.165 0.000   0 1.165
ANNS97 29/01/2015 Put 19.500 0.640 0.640 0.000   0 0.640
ANNSU7 29/01/2015 Call 20.000 0.885 0.885 0.000   0 0.885
ANNSV7 29/01/2015 Put 20.000 0.865 0.865 0.000   0 0.865
ANNSO7 29/01/2015 Call 20.500 0.650 0.650 0.000   20 0.650
ANNSP7 29/01/2015 Put 20.500 1.135 1.135 0.000   0 1.135
ANNSC7 29/01/2015 Call 21.000 0.460 0.460 0.000   0 0.460
ANNSD7 29/01/2015 Put 21.000 1.460 1.460 0.000   0 1.460
ANNSQ7 29/01/2015 Call 21.500 0.315 0.315 0.000   0 0.315
ANNSR7 29/01/2015 Put 21.500 1.835 1.835 0.000   0 1.835
ANNSE7 29/01/2015 Call 22.000 0.210 0.210 0.000   0 0.210
ANNSF7 29/01/2015 Put 22.000 2.260 2.260 0.000   0 2.260
ANNSK7 29/01/2015 Call 22.500 0.140 0.140 0.000   0 0.140
ANNSL7 29/01/2015 Put 22.500 2.720 2.720 0.000   0 2.720
ANNT77 29/01/2015 Call 23.000 0.085 0.085 0.000   0 0.085
ANNT87 29/01/2015 Put 23.000 3.210 3.210 0.000   0 3.210
ANNT97 29/01/2015 Call 23.500 0.055 0.055 0.000   0 0.055
ANNTA7 29/01/2015 Put 23.500 3.710 3.710 0.000   0 3.710

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.