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 17.910 Up 0.020 17.810 18.000 17.960 18.050 17.860 349,007 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANNKD7 23/04/2014 Call 14.750 3.170 3.170 0.000   0 3.170
ANNKE7 23/04/2014 Put 14.750 0.000 0.000 0.000   0 0.000
ANNK17 23/04/2014 Call 15.000 2.920 2.920 0.000   0 2.920
ANNK27 23/04/2014 Put 15.000 0.000 0.000 0.000   0 0.000
ANNIL7 23/04/2014 Call 15.500 2.420 2.420 0.000   0 2.420
ANNIM7 23/04/2014 Put 15.500 0.000 0.000 0.000   0 0.000
ANNFO7 23/04/2014 Call 16.000 1.925 1.925 0.000   0 1.925
ANNFP7 23/04/2014 Put 16.000 0.000 0.000 0.000   0 0.000
ANNFQ7 23/04/2014 Call 16.500 1.430 1.430 0.000   0 1.430
ANNFR7 23/04/2014 Put 16.500 0.000 0.000 0.000   0 0.000
ANNFS7 23/04/2014 Call 17.000 0.940 0.940 0.000   0 0.940
ANNFT7 23/04/2014 Put 17.000 0.005 0.005 0.000   0 0.005
ANNFU7 23/04/2014 Call 17.500 0.490 0.490 0.000   0 0.490
ANNFV7 23/04/2014 Put 17.500 0.045 0.045 0.000   500 0.045
ANNFW7 23/04/2014 Call 18.000 0.155 0.155 0.000   31 0.155
ANNFX7 23/04/2014 Put 18.000 0.220 0.220 0.000   914 0.220
ANNFY7 23/04/2014 Call 18.500 0.020 0.020 0.000   428 0.020
ANNFZ7 23/04/2014 Put 18.500 0.605 0.605 0.000   205 0.605
ANNC27 23/04/2014 Call 19.000 0.001 0.001 0.000   526 0.001
ANNC37 23/04/2014 Put 19.000 1.090 1.090 0.000   175 1.090
ANNLK7 23/04/2014 Call 19.010 0.001 0.001 0.000   76 0.001
ANNLL7 23/04/2014 Put 19.010 1.095 1.095 0.000   300 1.095
ANNC57 23/04/2014 Call 19.500 0.000 0.000 0.000   58 0.000
ANNC47 23/04/2014 Put 19.500 1.590 1.590 0.000   0 1.590
ANNC67 23/04/2014 Call 20.000 0.000 0.000 0.000   0 0.000
ANNC77 23/04/2014 Put 20.000 2.090 2.090 0.000   0 2.090
ANNC97 23/04/2014 Call 20.500 0.000 0.000 0.000   0 0.000
ANNC87 23/04/2014 Put 20.500 2.590 2.590 0.000   0 2.590
ANNCF7 23/04/2014 Call 21.000 0.000 0.000 0.000   0 0.000
ANNCG7 23/04/2014 Put 21.000 3.090 3.090 0.000   0 3.090
ANNCI7 23/04/2014 Call 21.500 0.000 0.000 0.000   0 0.000
ANNCH7 23/04/2014 Put 21.500 3.590 3.590 0.000   0 3.590
ANNC17 23/04/2014 Call 22.000 0.000 0.000 0.000   0 0.000
ANNBZ7 23/04/2014 Put 22.000 4.090 4.090 0.000   0 4.090
ANNG17 23/04/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNG27 23/04/2014 Put 22.500 4.590 4.590 0.000   0 4.590
ANNG37 23/04/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNG47 23/04/2014 Put 23.000 5.090 5.090 0.000   0 5.090
ANNKF7 29/05/2014 Call 14.750 3.230 3.230 0.000   0 3.230
ANNKG7 29/05/2014 Put 14.750 0.009 0.009 0.000   0 0.009
ANNK37 29/05/2014 Call 15.000 2.980 2.980 0.000   0 2.980
ANNK47 29/05/2014 Put 15.000 0.010 0.010 0.000   0 0.010
ANNIN7 29/05/2014 Call 15.500 2.490 2.490 0.000   0 2.490
ANNIO7 29/05/2014 Put 15.500 0.025 0.025 0.000   0 0.025
ANNG57 29/05/2014 Call 16.000 2.015 2.015 0.000   0 2.015
ANNG67 29/05/2014 Put 16.000 0.045 0.045 0.000   60 0.045
ANNG77 29/05/2014 Call 16.500 1.555 1.555 0.000   0 1.555
ANNG87 29/05/2014 Put 16.500 0.085 0.085 0.000   30 0.085
ANNG97 29/05/2014 Call 17.000 1.130 1.130 0.000   0 1.130
ANNGK7 29/05/2014 Put 17.000 0.160 0.160 0.000   34 0.160
ANNGL7 29/05/2014 Call 17.500 0.760 0.760 0.000   120 0.760
ANNGM7 29/05/2014 Put 17.500 0.290 0.290 0.000   620 0.290
ANNGN7 29/05/2014 Call 18.000 0.465 0.465 0.000   125 0.465
ANNGO7 29/05/2014 Put 18.000 0.495 0.495 0.000   30 0.495
ANNGP7 29/05/2014 Call 18.500 0.255 0.255 0.000   84 0.255
ANNGQ7 29/05/2014 Put 18.500 0.790 0.790 0.000   50 0.790
ANNDM7 29/05/2014 Call 19.000 0.130 0.130 0.000   140 0.130
ANNDN7 29/05/2014 Put 19.000 1.165 1.165 0.000   0 1.165
ANNDO7 29/05/2014 Call 19.500 0.060 0.060 0.000   300 0.060
ANNDP7 29/05/2014 Put 19.500 1.605 1.605 0.000   0 1.605
ANNDR7 29/05/2014 Call 20.000 0.025 0.025 0.000   0 0.025
ANNDQ7 29/05/2014 Put 20.000 2.090 2.090 0.000   0 2.090
ANNDS7 29/05/2014 Call 20.500 0.010 0.010 0.000   0 0.010
ANNDT7 29/05/2014 Put 20.500 2.590 2.590 0.000   0 2.590
ANNDV7 29/05/2014 Call 21.000 0.004 0.004 0.000   0 0.004
ANNDU7 29/05/2014 Put 21.000 3.090 3.090 0.000   0 3.090
ANNDW7 29/05/2014 Call 21.500 0.002 0.002 0.000   71 0.002
ANNDX7 29/05/2014 Put 21.500 3.590 3.590 0.000   0 3.590
ANNDZ7 29/05/2014 Call 22.000 0.001 0.001 0.000   0 0.001
ANNDY7 29/05/2014 Put 22.000 4.090 4.090 0.000   0 4.090
ANNGR7 29/05/2014 Call 22.500 0.000 0.000 0.000   0 0.000
ANNGS7 29/05/2014 Put 22.500 4.590 4.590 0.000   0 4.590
ANNGT7 29/05/2014 Call 23.000 0.000 0.000 0.000   0 0.000
ANNGU7 29/05/2014 Put 23.000 5.090 5.090 0.000   0 5.090
ANNKH7 26/06/2014 Call 14.750 3.280 3.280 0.000   0 3.280
ANNKI7 26/06/2014 Put 14.750 0.030 0.030 0.000   0 0.030
ANNK57 26/06/2014 Call 15.000 3.040 3.040 0.000   0 3.040
ANNK67 26/06/2014 Put 15.000 0.035 0.035 0.000   58 0.035
ANNIP7 26/06/2014 Call 15.500 2.565 2.565 0.000   0 2.565
ANNIQ7 26/06/2014 Put 15.500 0.060 0.060 0.000   50 0.060
ANNGV7 26/06/2014 Call 16.000 2.105 2.105 0.000   0 2.105
ANNGW7 26/06/2014 Put 16.000 0.100 0.100 0.000   80 0.100
ANNGX7 26/06/2014 Call 16.500 1.670 1.670 0.000   0 1.670
ANNGY7 26/06/2014 Put 16.500 0.165 0.165 0.000   110 0.165
ANNGZ7 26/06/2014 Call 17.000 1.275 1.275 0.000   0 1.275
ANNI17 26/06/2014 Put 17.000 0.265 0.265 0.000   750 0.265
ANNI27 26/06/2014 Call 17.500 0.925 0.925 0.000   0 0.925
ANNI37 26/06/2014 Put 17.500 0.420 0.420 0.000   0 0.420
ANNI47 26/06/2014 Call 18.000 0.635 0.635 0.000   0 0.635
ANNI57 26/06/2014 Put 18.000 0.630 0.630 0.000   40 0.630
ANNI67 26/06/2014 Call 18.500 0.410 0.410 0.000   0 0.410
ANNI77 26/06/2014 Put 18.500 0.910 0.910 0.000   0 0.910
ANNB17 26/06/2014 Call 19.000 0.255 0.255 0.000   2,000 0.255
ANNB27 26/06/2014 Put 19.000 1.260 1.260 0.000   0 1.260
ANNB47 26/06/2014 Call 19.500 0.145 0.145 0.000   0 0.145
ANNB37 26/06/2014 Put 19.500 1.665 1.665 0.000   0 1.665
ANNB57 26/06/2014 Call 20.000 0.080 0.080 0.000   63 0.080
ANNB67 26/06/2014 Put 20.000 2.110 2.110 0.000   0 2.110
ANNB87 26/06/2014 Call 20.500 0.045 0.045 0.000   20 0.045
ANNB77 26/06/2014 Put 20.500 2.590 2.590 0.000   0 2.590
ANNB97 26/06/2014 Call 21.000 0.020 0.020 0.000   0 0.020
ANNBF7 26/06/2014 Put 21.000 3.090 3.090 0.000   0 3.090
ANNBH7 26/06/2014 Call 21.500 0.010 0.010 0.000   0 0.010
ANNBG7 26/06/2014 Put 21.500 3.590 3.590 0.000   0 3.590
ANNBI7 26/06/2014 Call 22.000 0.005 0.005 0.000   0 0.005
ANNBJ7 26/06/2014 Put 22.000 4.090 4.090 0.000   0 4.090
ANNI87 26/06/2014 Call 22.500 0.002 0.002 0.000   0 0.002
ANNI97 26/06/2014 Put 22.500 4.590 4.590 0.000   0 4.590
ANNIF7 26/06/2014 Call 23.000 0.001 0.001 0.000   0 0.001
ANNIG7 26/06/2014 Put 23.000 5.090 5.090 0.000   0 5.090
ANNKJ7 24/07/2014 Call 14.750 3.345 3.345 0.000   0 3.345
ANNKK7 24/07/2014 Put 14.750 0.060 0.060 0.000   0 0.060
ANNK77 24/07/2014 Call 15.000 3.110 3.110 0.000   0 3.110
ANNK87 24/07/2014 Put 15.000 0.075 0.075 0.000   100 0.075
ANNIR7 24/07/2014 Call 15.500 2.650 2.650 0.000   0 2.650
ANNIS7 24/07/2014 Put 15.500 0.115 0.115 0.000   0 0.115
ANNIT7 24/07/2014 Call 16.000 2.210 2.210 0.000   0 2.210
ANNIU7 24/07/2014 Put 16.000 0.175 0.175 0.000   0 0.175
ANNIV7 24/07/2014 Call 16.500 1.800 1.800 0.000   0 1.800
ANNIW7 24/07/2014 Put 16.500 0.265 0.265 0.000   0 0.265
ANNIX7 24/07/2014 Call 17.000 1.425 1.425 0.000   0 1.425
ANNIY7 24/07/2014 Put 17.000 0.385 0.385 0.000   0 0.385
ANNIZ7 24/07/2014 Call 17.500 1.090 1.090 0.000   0 1.090
ANNJ17 24/07/2014 Put 17.500 0.550 0.550 0.000   0 0.550
ANNJ27 24/07/2014 Call 18.000 0.810 0.810 0.000   0 0.810
ANNJ37 24/07/2014 Put 18.000 0.770 0.770 0.000   0 0.770
ANNJ47 24/07/2014 Call 18.500 0.580 0.580 0.000   0 0.580
ANNJ57 24/07/2014 Put 18.500 1.045 1.045 0.000   50 1.045
ANNJ67 24/07/2014 Call 19.000 0.400 0.400 0.000   0 0.400
ANNJ77 24/07/2014 Put 19.000 1.365 1.365 0.000   0 1.365
ANNJ87 24/07/2014 Call 19.500 0.260 0.260 0.000   0 0.260
ANNJ97 24/07/2014 Put 19.500 1.740 1.740 0.000   0 1.740
ANNJA7 24/07/2014 Call 20.000 0.170 0.170 0.000   0 0.170
ANNJB7 24/07/2014 Put 20.000 2.160 2.160 0.000   0 2.160
ANNJC7 24/07/2014 Call 20.500 0.105 0.105 0.000   0 0.105
ANNJD7 24/07/2014 Put 20.500 2.610 2.610 0.000   0 2.610
ANNJE7 24/07/2014 Call 21.000 0.065 0.065 0.000   0 0.065
ANNJF7 24/07/2014 Put 21.000 3.090 3.090 0.000   0 3.090
ANNJG7 24/07/2014 Call 21.500 0.040 0.040 0.000   0 0.040
ANNJH7 24/07/2014 Put 21.500 3.590 3.590 0.000   0 3.590
ANNJI7 24/07/2014 Call 22.000 0.020 0.020 0.000   0 0.020
ANNJJ7 24/07/2014 Put 22.000 4.090 4.090 0.000   0 4.090
ANNJK7 24/07/2014 Call 22.500 0.015 0.015 0.000   0 0.015
ANNJL7 24/07/2014 Put 22.500 4.590 4.590 0.000   0 4.590
ANNJM7 24/07/2014 Call 23.000 0.007 0.007 0.000   0 0.007
ANNJN7 24/07/2014 Put 23.000 5.090 5.090 0.000   0 5.090
ANNKX7 28/08/2014 Call 14.750 3.445 3.445 0.000   0 3.445
ANNKY7 28/08/2014 Put 14.750 0.120 0.120 0.000   50 0.120
ANNL87 28/08/2014 Call 15.000 3.220 3.220 0.000   0 3.220
ANNL97 28/08/2014 Put 15.000 0.145 0.145 0.000   50 0.145
ANNKL7 28/08/2014 Call 15.500 2.775 2.775 0.000   0 2.775
ANNKM7 28/08/2014 Put 15.500 0.205 0.205 0.000   50 0.205
ANNLC7 28/08/2014 Call 16.000 2.360 2.360 0.000   0 2.360
ANNLD7 28/08/2014 Put 16.000 0.285 0.285 0.000   0 0.285
ANNKT7 28/08/2014 Call 16.500 1.970 1.970 0.000   0 1.970
ANNKU7 28/08/2014 Put 16.500 0.395 0.395 0.000   0 0.395
ANNLA7 28/08/2014 Call 17.000 1.615 1.615 0.000   0 1.615
ANNLB7 28/08/2014 Put 17.000 0.535 0.535 0.000   0 0.535
ANNKR7 28/08/2014 Call 17.500 1.300 1.300 0.000   0 1.300
ANNKS7 28/08/2014 Put 17.500 0.715 0.715 0.000   0 0.715
ANNLE7 28/08/2014 Call 18.000 1.020 1.020 0.000   0 1.020
ANNLF7 28/08/2014 Put 18.000 0.940 0.940 0.000   0 0.940
ANNKV7 28/08/2014 Call 18.500 0.785 0.785 0.000   0 0.785
ANNKW7 28/08/2014 Put 18.500 1.205 1.205 0.000   0 1.205
ANNL47 28/08/2014 Call 19.000 0.590 0.590 0.000   0 0.590
ANNL57 28/08/2014 Put 19.000 1.515 1.515 0.000   0 1.515
ANNKZ7 28/08/2014 Call 19.500 0.435 0.435 0.000   0 0.435
ANNL17 28/08/2014 Put 19.500 1.870 1.870 0.000   34 1.870
ANNKP7 28/08/2014 Call 20.000 0.315 0.315 0.000   0 0.315
ANNKQ7 28/08/2014 Put 20.000 2.260 2.260 0.000   0 2.260
ANNL27 28/08/2014 Call 20.500 0.220 0.220 0.000   0 0.220
ANNL37 28/08/2014 Put 20.500 2.680 2.680 0.000   49 2.680
ANNKN7 28/08/2014 Call 21.000 0.155 0.155 0.000   0 0.155
ANNKO7 28/08/2014 Put 21.000 3.125 3.125 0.000   0 3.125
ANNL67 28/08/2014 Call 21.500 0.105 0.105 0.000   0 0.105
ANNL77 28/08/2014 Put 21.500 3.595 3.595 0.000   0 3.595
ANNLG7 28/08/2014 Call 22.000 0.070 0.070 0.000   0 0.070
ANNLH7 28/08/2014 Put 22.000 4.090 4.090 0.000   0 4.090
ANNLI7 28/08/2014 Call 22.500 0.050 0.050 0.000   0 0.050
ANNLJ7 28/08/2014 Put 22.500 4.590 4.590 0.000   0 4.590
ANNMI7 25/09/2014 Call 14.750 3.460 3.460 0.000   0 3.460
ANNMJ7 25/09/2014 Put 14.750 0.185 0.185 0.000   0 0.185
ANNME7 25/09/2014 Call 15.000 3.235 3.235 0.000   0 3.235
ANNMF7 25/09/2014 Put 15.000 0.220 0.220 0.000   0 0.220
ANNLQ7 25/09/2014 Call 15.500 2.800 2.800 0.000   0 2.800
ANNLR7 25/09/2014 Put 15.500 0.305 0.305 0.000   0 0.305
ANNMG7 25/09/2014 Call 16.000 2.395 2.395 0.000   0 2.395
ANNMH7 25/09/2014 Put 16.000 0.405 0.405 0.000   0 0.405
ANNLM7 25/09/2014 Call 16.500 2.015 2.015 0.000   0 2.015
ANNLN7 25/09/2014 Put 16.500 0.540 0.540 0.000   0 0.540
ANNMC7 25/09/2014 Call 17.000 1.670 1.670 0.000   0 1.670
ANNMD7 25/09/2014 Put 17.000 0.705 0.705 0.000   0 0.705
ANNLO7 25/09/2014 Call 17.500 1.365 1.365 0.000   0 1.365
ANNLP7 25/09/2014 Put 17.500 0.910 0.910 0.000   0 0.910
ANNMA7 25/09/2014 Call 18.000 1.090 1.090 0.000   0 1.090
ANNMB7 25/09/2014 Put 18.000 1.150 1.150 0.000   0 1.150
ANNM27 25/09/2014 Call 18.500 0.860 0.860 0.000   0 0.860
ANNM37 25/09/2014 Put 18.500 1.425 1.425 0.000   0 1.425
ANNLX7 25/09/2014 Call 19.000 0.665 0.665 0.000   0 0.665
ANNLY7 25/09/2014 Put 19.000 1.740 1.740 0.000   0 1.740
ANNM87 25/09/2014 Call 19.500 0.505 0.505 0.000   0 0.505
ANNM97 25/09/2014 Put 19.500 2.085 2.085 0.000   0 2.085
ANNLZ7 25/09/2014 Call 20.000 0.375 0.375 0.000   0 0.375
ANNM17 25/09/2014 Put 20.000 2.460 2.460 0.000   0 2.460
ANNLS7 25/09/2014 Call 20.500 0.275 0.275 0.000   0 0.275
ANNLT7 25/09/2014 Put 20.500 2.860 2.860 0.000   0 2.860
ANNM47 25/09/2014 Call 21.000 0.205 0.205 0.000   0 0.205
ANNM57 25/09/2014 Put 21.000 3.285 3.285 0.000   0 3.285
ANNLU7 25/09/2014 Call 21.500 0.145 0.145 0.000   0 0.145
ANNLW7 25/09/2014 Put 21.500 3.725 3.725 0.000   0 3.725
ANNM67 25/09/2014 Call 22.000 0.105 0.105 0.000   0 0.105
ANNM77 25/09/2014 Put 22.000 4.190 4.190 0.000   0 4.190

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.