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
AMC 15.400 Down -0.020 15.220 15.450 15.350 15.450 15.250 7,314,951 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCTR9 26/05/2016 Call 0.010 15.415 15.415 0.000   0 15.415
AMCTW9 26/05/2016 Call 10.500 4.915 4.915 0.000   0 4.915
AMCTX9 26/05/2016 Put 10.500 0.000 0.000 0.000   0 0.000
AMCTZ9 26/05/2016 Call 10.510 4.905 4.905 0.000   0 4.905
AMCTY9 26/05/2016 Put 10.510 0.000 0.000 0.000   0 0.000
AMCU19 26/05/2016 Call 10.750 4.665 4.665 0.000   0 4.665
AMCU29 26/05/2016 Put 10.750 0.000 0.000 0.000   0 0.000
AMCU49 26/05/2016 Call 10.760 4.655 4.655 0.000   0 4.655
AMCU39 26/05/2016 Put 10.760 0.000 0.000 0.000   0 0.000
AMCU59 26/05/2016 Call 11.000 4.420 4.420 0.000   0 4.420
AMCU69 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
AMCU89 26/05/2016 Call 11.010 4.410 4.410 0.000   0 4.410
AMCU79 26/05/2016 Put 11.010 0.000 0.000 0.000   0 0.000
AMCUL9 26/05/2016 Call 11.250 4.170 4.170 0.000   0 4.170
AMCUM9 26/05/2016 Put 11.250 0.000 0.000 0.000   0 0.000
AMCTU9 26/05/2016 Call 11.500 3.920 3.920 0.000   0 3.920
AMCTV9 26/05/2016 Put 11.500 0.000 0.000 0.000   60 0.000
AMCTS9 26/05/2016 Call 11.750 3.670 3.670 0.000   0 3.670
AMCTT9 26/05/2016 Put 11.750 0.000 0.000 0.000   0 0.000
AMCTB9 26/05/2016 Call 12.000 3.425 3.425 0.000   0 3.425
AMCTC9 26/05/2016 Put 12.000 0.000 0.000 0.000   0 0.000
AMCSW9 26/05/2016 Call 12.250 3.175 3.175 0.000   0 3.175
AMCSX9 26/05/2016 Put 12.250 0.000 0.000 0.000   200 0.000
AMCT79 26/05/2016 Call 12.500 2.930 2.930 0.000   0 2.930
AMCT89 26/05/2016 Put 12.500 0.000 0.000 0.000   100 0.000
AMCTJ9 26/05/2016 Call 12.750 2.680 2.680 0.000   40 2.680
AMCTK9 26/05/2016 Put 12.750 0.000 0.000 0.000   450 0.000
AMCTN9 26/05/2016 Call 13.000 2.435 2.435 0.000   160 2.435
AMCTO9 26/05/2016 Put 13.000 0.001 0.001 0.000   460 0.001
AMCSY9 26/05/2016 Call 13.250 2.190 2.190 0.000   96 2.190
AMCSZ9 26/05/2016 Put 13.250 0.002 0.002 0.000   289 0.002
AMCT59 26/05/2016 Call 13.500 1.945 1.945 0.000   150 1.945
AMCT69 26/05/2016 Put 13.500 0.005 0.005 0.000   181 0.005
AMCTH9 26/05/2016 Call 13.750 1.705 1.705 0.000   222 1.705
AMCTI9 26/05/2016 Put 13.750 0.010 0.010 0.000   250 0.010
AMCTD9 26/05/2016 Call 14.000 1.470 1.470 0.000   2,919 1.470
AMCTE9 26/05/2016 Put 14.000 0.020 0.020 0.000   350 0.020
AMCYE9 26/05/2016 Call 14.010 1.460 1.460 0.000   100 1.460
AMCYD9 26/05/2016 Put 14.010 0.020 0.020 0.000   0 0.020
AMCT99 26/05/2016 Call 14.250 1.235 1.235 0.000   1,350 1.235
AMCTA9 26/05/2016 Put 14.250 0.040 0.040 0.000   560 0.040
AMCYF9 26/05/2016 Call 14.260 1.225 1.225 0.000   69 1.225
AMCYG9 26/05/2016 Put 14.260 0.040 0.040 0.000   0 0.040
AMCTL9 26/05/2016 Call 14.500 1.015 1.015 0.000   2,720 1.015
AMCTM9 26/05/2016 Put 14.500 0.065 0.065 0.000   38 0.065
AMCYI9 26/05/2016 Call 14.510 1.005 1.005 0.000   100 1.005
AMCYH9 26/05/2016 Put 14.510 0.065 0.065 0.000   0 0.065
AMCTF9 26/05/2016 Call 14.750 0.805 0.805 0.000   533 0.805
AMCTG9 26/05/2016 Put 14.750 0.105 0.105 0.000   250 0.105
AMCD97 26/05/2016 Call 14.760 0.795 0.795 0.000   320 0.795
AMCD87 26/05/2016 Put 14.760 0.110 0.110 0.000   0 0.110
AMCT39 26/05/2016 Call 15.000 0.610 0.610 0.000   1,729 0.610
AMCT49 26/05/2016 Put 15.000 0.170 0.170 0.000   0 0.170
AMCTP9 26/05/2016 Call 15.500 0.305 0.305 0.000   614 0.305
AMCTQ9 26/05/2016 Put 15.500 0.370 0.370 0.000   200 0.370
AMCT19 26/05/2016 Call 16.000 0.120 0.120 0.080 120 140 0.120
AMCT29 26/05/2016 Put 16.000 0.695 0.695 0.000   0 0.695
AMCZO9 26/05/2016 Call 16.010 0.120 0.120 0.000   9,380 0.120
AMCZP9 26/05/2016 Put 16.010 0.695 0.695 0.000   0 0.695
AMCXV9 26/05/2016 Call 16.500 0.035 0.035 0.000   0 0.035
AMCXW9 26/05/2016 Put 16.500 1.115 1.115 0.000   0 1.115
AMCYN9 26/05/2016 Call 17.000 0.009 0.009 0.000   0 0.009
AMCYO9 26/05/2016 Put 17.000 1.600 1.600 0.000   0 1.600
AMCZW9 26/05/2016 Call 17.500 0.002 0.002 0.000   0 0.002
AMCZX9 26/05/2016 Put 17.500 2.100 2.100 0.000   0 2.100
AMCD27 26/05/2016 Call 18.000 0.000 0.000 0.000   0 0.000
AMCD37 26/05/2016 Put 18.000 2.600 2.600 0.000   0 2.600
AMCDQ7 26/05/2016 Call 18.500 0.000 0.000 0.000   0 0.000
AMCDR7 26/05/2016 Put 18.500 3.100 3.100 0.000   0 3.100
AMCEG7 26/05/2016 Call 19.000 0.000 0.000 0.000   0 0.000
AMCEH7 26/05/2016 Put 19.000 3.600 3.600 0.000   0 3.600
AMCIQ9 23/06/2016 Call 0.010 15.440 15.440 0.000   0 15.440
AMCBJ7 23/06/2016 Call 8.490 6.940 6.940 0.000   0 6.940
AMCBK7 23/06/2016 Put 8.490 0.000 0.000 0.000   0 0.000
AMCBH7 23/06/2016 Call 9.390 6.040 6.040 0.000   0 6.040
AMCBI7 23/06/2016 Put 9.390 0.000 0.000 0.000   0 0.000
AMCXF9 23/06/2016 Call 10.500 4.935 4.935 0.000   0 4.935
AMCXG9 23/06/2016 Put 10.500 0.000 0.000 0.000   0 0.000
AMCB27 23/06/2016 Call 10.730 4.705 4.705 0.000   0 4.705
AMCB37 23/06/2016 Put 10.730 0.000 0.000 0.000   190 0.000
AMCLT9 23/06/2016 Call 10.950 4.490 4.490 0.000   0 4.490
AMCLU9 23/06/2016 Put 10.950 0.000 0.000 0.000   0 0.000
AMCBP7 23/06/2016 Call 11.170 4.270 4.270 0.000   0 4.270
AMCBQ7 23/06/2016 Put 11.170 0.000 0.000 0.000   0 0.000
AMCLH9 23/06/2016 Call 11.400 4.045 4.045 0.000   0 4.045
AMCLI9 23/06/2016 Put 11.400 0.000 0.000 0.000   0 0.000
AMCSU8 23/06/2016 Call 11.620 3.825 3.825 0.000   0 3.825
AMCSV8 23/06/2016 Put 11.620 0.000 0.000 0.000   0 0.000
AMCIX9 23/06/2016 Call 11.840 3.610 3.610 0.000   0 3.610
AMCIY9 23/06/2016 Put 11.840 0.001 0.001 0.000   0 0.001
AMCSQ8 23/06/2016 Call 12.070 3.385 3.385 0.000   0 3.385
AMCSR8 23/06/2016 Put 12.070 0.001 0.001 0.000   0 0.001
AMCI39 23/06/2016 Call 12.290 3.170 3.170 0.000   72 3.170
AMCI49 23/06/2016 Put 12.290 0.003 0.003 0.000   85 0.003
AMCSG8 23/06/2016 Call 12.510 2.955 2.955 0.000   0 2.955
AMCSH8 23/06/2016 Put 12.510 0.004 0.004 0.000   905 0.004
AMCGU9 23/06/2016 Call 12.740 2.730 2.730 0.000   0 2.730
AMCGV9 23/06/2016 Put 12.740 0.008 0.008 0.000   80 0.008
AMCSS8 23/06/2016 Call 12.960 2.515 2.515 0.000   121 2.515
AMCST8 23/06/2016 Put 12.960 0.010 0.010 0.000   1,000 0.010
AMCGW9 23/06/2016 Call 13.190 2.295 2.295 0.000   0 2.295
AMCGX9 23/06/2016 Put 13.190 0.020 0.020 0.000   252 0.020
AMCSI8 23/06/2016 Call 13.410 2.085 2.085 0.000   1,397 2.085
AMCSJ8 23/06/2016 Put 13.410 0.030 0.030 0.000   2,170 0.030
AMCGS9 23/06/2016 Call 13.860 1.670 1.670 0.000   1,000 1.670
AMCGT9 23/06/2016 Put 13.860 0.060 0.060 0.000   653 0.060
AMCSK8 23/06/2016 Call 14.300 1.280 1.280 0.000   847 1.280
AMCSL8 23/06/2016 Put 14.300 0.110 0.110 0.000   300 0.110
AMCGQ9 23/06/2016 Call 14.750 0.915 0.915 0.000   1,362 0.915
AMCGR9 23/06/2016 Put 14.750 0.205 0.205 0.190 110 396 0.205
AMCSM8 23/06/2016 Call 15.200 0.605 0.605 0.000   437 0.605
AMCSN8 23/06/2016 Put 15.200 0.345 0.345 0.000   140 0.345
AMCGY9 23/06/2016 Call 15.640 0.365 0.365 0.000   1,317 0.365
AMCGZ9 23/06/2016 Put 15.640 0.555 0.555 0.000   0 0.555
AMCZR9 23/06/2016 Call 15.650 0.360 0.360 0.000   0 0.360
AMCZQ9 23/06/2016 Put 15.650 0.555 0.555 0.000   0 0.555
AMCSO8 23/06/2016 Call 16.090 0.195 0.195 0.000   289 0.195
AMCSP8 23/06/2016 Put 16.090 0.845 0.845 0.000   0 0.845
AMCZS9 23/06/2016 Call 16.100 0.190 0.190 0.000   0 0.190
AMCZT9 23/06/2016 Put 16.100 0.845 0.845 0.000   0 0.845
AMCI19 23/06/2016 Call 16.540 0.095 0.095 0.000   409 0.095
AMCI29 23/06/2016 Put 16.540 1.200 1.200 0.000   0 1.200
AMCTI8 23/06/2016 Call 16.980 0.040 0.040 0.000   166 0.040
AMCTJ8 23/06/2016 Put 16.980 1.600 1.600 0.000   0 1.600
AMCGO9 23/06/2016 Call 17.430 0.015 0.015 0.000   0 0.015
AMCGP9 23/06/2016 Put 17.430 2.035 2.035 0.000   0 2.035
AMCWC8 23/06/2016 Call 17.880 0.006 0.006 0.000   0 0.006
AMCWD8 23/06/2016 Put 17.880 2.480 2.480 0.000   0 2.480
AMCE77 23/06/2016 Call 18.330 0.002 0.002 0.000   0 0.002
AMCE87 23/06/2016 Put 18.330 2.930 2.930 0.000   0 2.930
AMCES7 23/06/2016 Call 18.770 0.001 0.001 0.000   0 0.001
AMCET7 23/06/2016 Put 18.770 3.370 3.370 0.000   0 3.370
AMCWW9 28/07/2016 Call 0.010 15.475 15.475 0.000   0 15.475
AMCX89 28/07/2016 Call 10.500 4.960 4.960 0.000   0 4.960
AMCX99 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
AMCX49 28/07/2016 Call 10.750 4.715 4.715 0.000   100 4.715
AMCX59 28/07/2016 Put 10.750 0.001 0.001 0.000   0 0.001
AMCX29 28/07/2016 Call 11.000 4.470 4.470 0.000   100 4.470
AMCX39 28/07/2016 Put 11.000 0.001 0.001 0.000   0 0.001
AMCWZ9 28/07/2016 Call 11.250 4.225 4.225 0.000   0 4.225
AMCX19 28/07/2016 Put 11.250 0.002 0.002 0.000   0 0.002
AMCWI9 28/07/2016 Call 11.500 3.975 3.975 0.000   0 3.975
AMCWJ9 28/07/2016 Put 11.500 0.003 0.003 0.000   0 0.003
AMCWO9 28/07/2016 Call 11.750 3.735 3.735 0.000   0 3.735
AMCWP9 28/07/2016 Put 11.750 0.006 0.006 0.000   0 0.006
AMCW49 28/07/2016 Call 12.000 3.490 3.490 0.000   0 3.490
AMCW59 28/07/2016 Put 12.000 0.009 0.009 0.000   0 0.009
AMCWC9 28/07/2016 Call 12.250 3.250 3.250 0.000   0 3.250
AMCWD9 28/07/2016 Put 12.250 0.015 0.015 0.000   50 0.015
AMCWK9 28/07/2016 Call 12.500 3.010 3.010 0.000   0 3.010
AMCWL9 28/07/2016 Put 12.500 0.020 0.020 0.000   0 0.020
AMCWQ9 28/07/2016 Call 12.750 2.770 2.770 0.000   0 2.770
AMCWR9 28/07/2016 Put 12.750 0.030 0.030 0.000   0 0.030
AMCW29 28/07/2016 Call 13.000 2.535 2.535 0.000   150 2.535
AMCW39 28/07/2016 Put 13.000 0.045 0.045 0.000   0 0.045
AMCW89 28/07/2016 Call 13.250 2.305 2.305 0.000   0 2.305
AMCW99 28/07/2016 Put 13.250 0.065 0.065 0.000   0 0.065
AMCWE9 28/07/2016 Call 13.500 2.075 2.075 0.000   0 2.075
AMCWF9 28/07/2016 Put 13.500 0.085 0.085 0.000   250 0.085
AMCWU9 28/07/2016 Call 13.750 1.850 1.850 0.000   0 1.850
AMCWV9 28/07/2016 Put 13.750 0.110 0.110 0.000   40 0.110
AMCWM9 28/07/2016 Call 14.000 1.635 1.635 0.000   1,516 1.635
AMCWN9 28/07/2016 Put 14.000 0.145 0.145 0.000   150 0.145
AMCW69 28/07/2016 Call 14.250 1.425 1.425 0.000   1,004 1.425
AMCW79 28/07/2016 Put 14.250 0.185 0.185 0.000   0 0.185
AMCYA9 28/07/2016 Call 14.260 1.415 1.415 0.000   20 1.415
AMCY99 28/07/2016 Put 14.260 0.185 0.185 0.000   0 0.185
AMCWG9 28/07/2016 Call 14.500 1.220 1.220 0.000   500 1.220
AMCWH9 28/07/2016 Put 14.500 0.235 0.235 0.000   200 0.235
AMCDL7 28/07/2016 Call 14.510 1.215 1.215 0.000   0 1.215
AMCDK7 28/07/2016 Put 14.510 0.235 0.235 0.000   0 0.235
AMCWS9 28/07/2016 Call 14.750 1.035 1.035 0.000   3,343 1.035
AMCWT9 28/07/2016 Put 14.750 0.300 0.300 0.000   200 0.300
AMCDM7 28/07/2016 Call 14.760 1.030 1.030 0.000   0 1.030
AMCDN7 28/07/2016 Put 14.760 0.300 0.300 0.000   0 0.300
AMCWA9 28/07/2016 Call 15.000 0.860 0.860 0.000   395 0.860
AMCWB9 28/07/2016 Put 15.000 0.380 0.380 0.000 600 600 0.380
AMCWX9 28/07/2016 Call 15.500 0.565 0.565 0.000   208 0.565
AMCWY9 28/07/2016 Put 15.500 0.590 0.590 0.000   0 0.590
AMCY19 28/07/2016 Call 16.000 0.345 0.345 0.000 600 700 0.345
AMCY29 28/07/2016 Put 16.000 0.870 0.870 0.000   0 0.870
AMCXY9 28/07/2016 Call 16.500 0.190 0.190 0.000   100 0.190
AMCXZ9 28/07/2016 Put 16.500 1.230 1.230 0.000   0 1.230
AMCYP9 28/07/2016 Call 17.000 0.100 0.100 0.000   0 0.100
AMCYQ9 28/07/2016 Put 17.000 1.655 1.655 0.000   0 1.655
AMCZY9 28/07/2016 Call 17.500 0.050 0.050 0.000   0 0.050
AMCB17 28/07/2016 Put 17.500 2.115 2.115 0.000   0 2.115
AMCD47 28/07/2016 Call 18.000 0.025 0.025 0.000   0 0.025
AMCD57 28/07/2016 Put 18.000 2.600 2.600 0.000   0 2.600
AMCDS7 28/07/2016 Call 18.500 0.010 0.010 0.000   0 0.010
AMCDT7 28/07/2016 Put 18.500 3.100 3.100 0.000   0 3.100
AMCEI7 28/07/2016 Call 19.000 0.004 0.004 0.000   0 0.004
AMCEJ7 28/07/2016 Put 19.000 3.600 3.600 0.000   0 3.600
AMCZN9 25/08/2016 Call 0.010 15.505 15.505 0.000   0 15.505
AMCZH9 25/08/2016 Call 12.250 3.300 3.300 0.000   0 3.300
AMCZI9 25/08/2016 Put 12.250 0.045 0.045 0.000   0 0.045
AMCYR9 25/08/2016 Call 12.500 3.060 3.060 0.000   0 3.060
AMCYS9 25/08/2016 Put 12.500 0.060 0.060 0.000   0 0.060
AMCZ39 25/08/2016 Call 12.750 2.830 2.830 0.000   0 2.830
AMCZ49 25/08/2016 Put 12.750 0.070 0.070 0.000   0 0.070
AMCZ99 25/08/2016 Call 13.000 2.600 2.600 0.000   0 2.600
AMCZA9 25/08/2016 Put 13.000 0.085 0.085 0.000   1,000 0.085
AMCZF9 25/08/2016 Call 13.250 2.375 2.375 0.000   0 2.375
AMCZG9 25/08/2016 Put 13.250 0.110 0.110 0.000   0 0.110
AMCYT9 25/08/2016 Call 13.500 2.150 2.150 0.000   110 2.150
AMCYU9 25/08/2016 Put 13.500 0.135 0.135 0.000   0 0.135
AMCYX9 25/08/2016 Call 13.750 1.935 1.935 0.000   360 1.935
AMCYZ9 25/08/2016 Put 13.750 0.170 0.170 0.000   0 0.170
AMCZB9 25/08/2016 Call 14.000 1.725 1.725 0.000   0 1.725
AMCZC9 25/08/2016 Put 14.000 0.210 0.210 0.000   0 0.210
AMCYV9 25/08/2016 Call 14.250 1.520 1.520 0.000   100 1.520
AMCYW9 25/08/2016 Put 14.250 0.260 0.260 0.000   0 0.260
AMCZ59 25/08/2016 Call 14.500 1.330 1.330 0.000   0 1.330
AMCZ69 25/08/2016 Put 14.500 0.315 0.315 0.000   100 0.315
AMCZL9 25/08/2016 Call 14.750 1.145 1.145 0.000   0 1.145
AMCZM9 25/08/2016 Put 14.750 0.385 0.385 0.000   0 0.385
AMCZJ9 25/08/2016 Call 15.000 0.970 0.970 0.000   9 0.970
AMCZK9 25/08/2016 Put 15.000 0.465 0.465 0.000   9 0.465
AMCZ79 25/08/2016 Call 15.500 0.675 0.675 0.000   0 0.675
AMCZ89 25/08/2016 Put 15.500 0.675 0.675 0.000   0 0.675
AMCZD9 25/08/2016 Call 16.000 0.440 0.440 0.000   0 0.440
AMCZE9 25/08/2016 Put 16.000 0.950 0.950 0.000   0 0.950
AMCZ19 25/08/2016 Call 16.500 0.270 0.270 0.000   200 0.270
AMCZ29 25/08/2016 Put 16.500 1.295 1.295 0.000   0 1.295
AMCB67 25/08/2016 Call 17.000 0.160 0.160 0.000   0 0.160
AMCB77 25/08/2016 Put 17.000 1.705 1.705 0.000   0 1.705
AMCB47 25/08/2016 Call 17.500 0.090 0.090 0.000   0 0.090
AMCB57 25/08/2016 Put 17.500 2.165 2.165 0.000   0 2.165
AMCD67 25/08/2016 Call 18.000 0.050 0.050 0.000   0 0.050
AMCD77 25/08/2016 Put 18.000 2.645 2.645 0.000   0 2.645
AMCDU7 25/08/2016 Call 18.500 0.025 0.025 0.000   0 0.025
AMCDV7 25/08/2016 Put 18.500 3.135 3.135 0.000   0 3.135
AMCEK7 25/08/2016 Call 19.000 0.015 0.015 0.000   0 0.015
AMCEL7 25/08/2016 Put 19.000 3.615 3.615 0.000   0 3.615
AMCPQ9 29/09/2016 Call 0.010 15.250 15.250 0.000   0 15.250
AMCLW9 29/09/2016 Call 10.500 4.990 4.990 0.000   0 4.990
AMCLX9 29/09/2016 Put 10.500 0.015 0.015 0.000   0 0.015
AMCVX9 29/09/2016 Call 10.750 4.745 4.745 0.000   0 4.745
AMCVY9 29/09/2016 Put 10.750 0.020 0.020 0.000   0 0.020
AMCKS9 29/09/2016 Call 11.000 4.500 4.500 0.000   0 4.500
AMCKT9 29/09/2016 Put 11.000 0.030 0.030 0.000   0 0.030
AMCN79 29/09/2016 Call 11.250 4.255 4.255 0.000   0 4.255
AMCN89 29/09/2016 Put 11.250 0.040 0.040 0.000   0 0.040
AMCDW9 29/09/2016 Call 11.500 4.010 4.010 0.000   0 4.010
AMCDX9 29/09/2016 Put 11.500 0.050 0.050 0.000   0 0.050
AMCNV9 29/09/2016 Call 11.750 3.770 3.770 0.000   0 3.770
AMCNW9 29/09/2016 Put 11.750 0.065 0.065 0.000   0 0.065
AMCBG9 29/09/2016 Call 12.000 3.530 3.530 0.000   0 3.530
AMCBH9 29/09/2016 Put 12.000 0.075 0.075 0.000   0 0.075
AMCN59 29/09/2016 Call 12.250 3.290 3.290 0.000   0 3.290
AMCN69 29/09/2016 Put 12.250 0.090 0.090 0.000   0 0.090
AMCB59 29/09/2016 Call 12.500 3.055 3.055 0.000   0 3.055
AMCB69 29/09/2016 Put 12.500 0.110 0.110 0.000   0 0.110
AMCNT9 29/09/2016 Call 12.750 2.820 2.820 0.000   0 2.820
AMCNU9 29/09/2016 Put 12.750 0.130 0.130 0.000   597 0.130
AMCBI9 29/09/2016 Call 13.000 2.595 2.595 0.000   0 2.595
AMCBJ9 29/09/2016 Put 13.000 0.155 0.155 0.000   66 0.155
AMCNR9 29/09/2016 Call 13.250 2.370 2.370 0.000   0 2.370
AMCNS9 29/09/2016 Put 13.250 0.190 0.190 0.000   620 0.190
AMCB79 29/09/2016 Call 13.500 2.150 2.150 0.000   837 2.150
AMCB89 29/09/2016 Put 13.500 0.230 0.230 0.000   100 0.230
AMCN99 29/09/2016 Call 13.750 1.945 1.945 0.000   402 1.945
AMCNK9 29/09/2016 Put 13.750 0.280 0.280 0.000   500 0.280
AMCB19 29/09/2016 Call 14.000 1.740 1.740 0.000   1,300 1.740
AMCB29 29/09/2016 Put 14.000 0.335 0.335 0.000   1,450 0.335
AMCNN9 29/09/2016 Call 14.250 1.545 1.545 0.000   0 1.545
AMCNO9 29/09/2016 Put 14.250 0.400 0.400 0.000   20 0.400
AMCB99 29/09/2016 Call 14.500 1.365 1.365 0.000   100 1.365
AMCBF9 29/09/2016 Put 14.500 0.485 0.485 0.000   60 0.485
AMCNL9 29/09/2016 Call 14.750 1.185 1.185 0.000   0 1.185
AMCNM9 29/09/2016 Put 14.750 0.575 0.575 0.000   570 0.575
AMCB39 29/09/2016 Call 15.000 1.025 1.025 0.000   1,535 1.025
AMCB49 29/09/2016 Put 15.000 0.680 0.680 0.000   135 0.680
AMCQM9 29/09/2016 Call 15.500 0.735 0.735 0.000   1,259 0.735
AMCQN9 29/09/2016 Put 15.500 0.920 0.920 0.000   0 0.920
AMCZV8 29/09/2016 Call 16.000 0.505 0.505 0.000   763 0.505
AMCZW8 29/09/2016 Put 16.000 1.215 1.215 0.000   0 1.215
AMCY39 29/09/2016 Call 16.500 0.330 0.330 0.000   0 0.330
AMCY49 29/09/2016 Put 16.500 1.555 1.555 0.000   0 1.555
AMCZX8 29/09/2016 Call 17.000 0.205 0.205 0.000   1,098 0.205
AMCZY8 29/09/2016 Put 17.000 1.935 1.935 0.000   0 1.935
AMCB87 29/09/2016 Call 17.500 0.125 0.125 0.000   0 0.125
AMCB97 29/09/2016 Put 17.500 2.350 2.350 0.000   0 2.350
AMCBQ9 29/09/2016 Call 18.000 0.075 0.075 0.000   0 0.075
AMCBR9 29/09/2016 Put 18.000 2.795 2.795 0.000   0 2.795
AMCDW7 29/09/2016 Call 18.500 0.040 0.040 0.000   0 0.040
AMCDX7 29/09/2016 Put 18.500 3.260 3.260 0.000   0 3.260
AMCEM7 29/09/2016 Call 19.000 0.020 0.020 0.000   0 0.020
AMCEN7 29/09/2016 Put 19.000 3.740 3.740 0.000   0 3.740
AMCFY7 27/10/2016 Call 0.010 15.280 15.280 0.000   0 15.280
AMCFM7 27/10/2016 Call 13.500 2.150 2.150 0.000   0 2.150
AMCFN7 27/10/2016 Put 13.500 0.255 0.255 0.000   0 0.255
AMCF37 27/10/2016 Call 13.750 1.960 1.960 0.000   0 1.960
AMCF47 27/10/2016 Put 13.750 0.315 0.315 0.000   0 0.315
AMCFG7 27/10/2016 Call 14.000 1.770 1.770 0.000   0 1.770
AMCFH7 27/10/2016 Put 14.000 0.380 0.380 0.000   0 0.380
AMCFS7 27/10/2016 Call 14.250 1.575 1.575 0.000   0 1.575
AMCFT7 27/10/2016 Put 14.250 0.445 0.445 0.000   0 0.445
AMCFK7 27/10/2016 Call 14.500 1.390 1.390 0.000   0 1.390
AMCFL7 27/10/2016 Put 14.500 0.525 0.525 0.000   0 0.525
AMCF57 27/10/2016 Call 14.750 1.215 1.215 0.000   0 1.215
AMCF67 27/10/2016 Put 14.750 0.610 0.610 0.000   0 0.610
AMCFO7 27/10/2016 Call 15.000 1.055 1.055 0.000   0 1.055
AMCFP7 27/10/2016 Put 15.000 0.715 0.715 0.000   0 0.715
AMCF97 27/10/2016 Call 15.500 0.770 0.770 0.000   0 0.770
AMCFF7 27/10/2016 Put 15.500 0.945 0.945 0.000   0 0.945
AMCFQ7 27/10/2016 Call 16.000 0.545 0.545 0.000   0 0.545
AMCFR7 27/10/2016 Put 16.000 1.235 1.235 0.000   0 1.235
AMCF77 27/10/2016 Call 16.500 0.375 0.375 0.000   0 0.375
AMCF87 27/10/2016 Put 16.500 1.570 1.570 0.000   0 1.570
AMCFU7 27/10/2016 Call 17.000 0.250 0.250 0.000   0 0.250
AMCFV7 27/10/2016 Put 17.000 1.945 1.945 0.000   0 1.945
AMCEY7 27/10/2016 Call 17.500 0.165 0.165 0.000   0 0.165
AMCEZ7 27/10/2016 Put 17.500 2.360 2.360 0.000   0 2.360
AMCFW7 27/10/2016 Call 18.000 0.105 0.105 0.000   0 0.105
AMCFX7 27/10/2016 Put 18.000 2.800 2.800 0.000   0 2.800
AMCF17 27/10/2016 Call 18.500 0.065 0.065 0.000   0 0.065
AMCF27 27/10/2016 Put 18.500 3.265 3.265 0.000   0 3.265
AMCFI7 27/10/2016 Call 19.000 0.040 0.040 0.000   0 0.040
AMCFJ7 27/10/2016 Put 19.000 3.740 3.740 0.000   0 3.740
AMCVK9 22/12/2016 Call 0.010 15.340 15.340 0.000   0 15.340
AMCQQ7 22/12/2016 Call 9.000 6.480 6.480 0.000   0 6.480
AMCQR7 22/12/2016 Put 9.000 0.007 0.007 0.000   0 0.007
AMCLY9 22/12/2016 Call 10.500 4.995 4.995 0.000   0 4.995
AMCLZ9 22/12/2016 Put 10.500 0.050 0.050 0.000   0 0.050
AMCVZ9 22/12/2016 Call 10.750 4.750 4.750 0.000   0 4.750
AMCW19 22/12/2016 Put 10.750 0.065 0.065 0.000   0 0.065
AMCKU9 22/12/2016 Call 11.000 4.505 4.505 0.000   350 4.505
AMCKV9 22/12/2016 Put 11.000 0.075 0.075 0.000   80 0.075
AMCVN9 22/12/2016 Call 11.250 4.265 4.265 0.000   0 4.265
AMCVO9 22/12/2016 Put 11.250 0.095 0.095 0.000   0 0.095
AMCIT9 22/12/2016 Call 11.500 4.030 4.030 0.000   0 4.030
AMCIU9 22/12/2016 Put 11.500 0.110 0.110 0.000   0 0.110
AMCUN9 22/12/2016 Call 11.750 3.790 3.790 0.000   0 3.790
AMCUO9 22/12/2016 Put 11.750 0.125 0.125 0.000   0 0.125
AMCR77 22/12/2016 Call 12.000 3.555 3.555 0.000   34 3.555
AMCR87 22/12/2016 Put 12.000 0.145 0.145 0.000   125 0.145
AMCUR9 22/12/2016 Call 12.250 3.325 3.325 0.000   0 3.325
AMCUS9 22/12/2016 Put 12.250 0.165 0.165 0.000   0 0.165
AMCI99 22/12/2016 Call 12.500 3.095 3.095 0.000   0 3.095
AMCIF9 22/12/2016 Put 12.500 0.185 0.185 0.000   0 0.185
AMCUX9 22/12/2016 Call 12.750 2.870 2.870 0.000   0 2.870
AMCUY9 22/12/2016 Put 12.750 0.220 0.220 0.000   270 0.220
AMCII9 22/12/2016 Call 13.000 2.650 2.650 0.000   63 2.650
AMCIJ9 22/12/2016 Put 13.000 0.250 0.250 0.000   50 0.250
AMCUT9 22/12/2016 Call 13.250 2.435 2.435 0.000   0 2.435
AMCUU9 22/12/2016 Put 13.250 0.295 0.295 0.000   0 0.295
AMCIG9 22/12/2016 Call 13.500 2.230 2.230 0.000   70 2.230
AMCIH9 22/12/2016 Put 13.500 0.345 0.345 0.000   0 0.345
AMCUZ9 22/12/2016 Call 13.750 2.030 2.030 0.000   0 2.030
AMCV19 22/12/2016 Put 13.750 0.400 0.400 0.000   0 0.400
AMCIM9 22/12/2016 Call 14.000 1.835 1.835 0.000   150 1.835
AMCIN9 22/12/2016 Put 14.000 0.465 0.465 0.000   150 0.465
AMCUV9 22/12/2016 Call 14.250 1.650 1.650 0.000   300 1.650
AMCUW9 22/12/2016 Put 14.250 0.540 0.540 0.000   0 0.540
AMCI79 22/12/2016 Call 14.500 1.475 1.475 0.000   255 1.475
AMCI89 22/12/2016 Put 14.500 0.620 0.620 0.000   255 0.620
AMCUP9 22/12/2016 Call 14.750 1.310 1.310 0.000   0 1.310
AMCUQ9 22/12/2016 Put 14.750 0.715 0.715 0.000   0 0.715
AMCIO9 22/12/2016 Call 15.000 1.155 1.155 0.000   0 1.155
AMCIP9 22/12/2016 Put 15.000 0.815 0.815 0.000   0 0.815
AMCVP9 22/12/2016 Call 15.500 0.885 0.885 0.000   0 0.885
AMCVQ9 22/12/2016 Put 15.500 1.055 1.055 0.000   0 1.055
AMCI59 22/12/2016 Call 16.000 0.655 0.655 0.000   14 0.655
AMCI69 22/12/2016 Put 16.000 1.340 1.340 0.000   0 1.340
AMCY59 22/12/2016 Call 16.500 0.475 0.475 0.000   0 0.475
AMCY69 22/12/2016 Put 16.500 1.670 1.670 0.000   0 1.670
AMCIK9 22/12/2016 Call 17.000 0.330 0.330 0.000   194 0.330
AMCIL9 22/12/2016 Put 17.000 2.040 2.040 0.000   0 2.040
AMCBF7 22/12/2016 Call 17.500 0.230 0.230 0.000   400 0.230
AMCBG7 22/12/2016 Put 17.500 2.450 2.450 0.000   0 2.450
AMCIZ9 22/12/2016 Call 18.000 0.155 0.155 0.000   149 0.155
AMCJ19 22/12/2016 Put 18.000 2.880 2.880 0.000   0 2.880
AMCDY7 22/12/2016 Call 18.500 0.110 0.110 0.000   76 0.110
AMCDZ7 22/12/2016 Put 18.500 3.335 3.335 0.000   0 3.335
AMCEO7 22/12/2016 Call 19.000 0.080 0.080 0.000   0 0.080
AMCEP7 22/12/2016 Put 19.000 3.800 3.800 0.000   0 3.800
AMCCU7 30/03/2017 Call 0.010 15.145 15.145 0.000   0 15.145
AMCXA9 30/03/2017 Call 10.000 5.480 5.480 0.000   0 5.480
AMCXB9 30/03/2017 Put 10.000 0.085 0.085 0.000   0 0.085
AMCVR9 30/03/2017 Call 10.500 4.990 4.990 0.000   0 4.990
AMCVS9 30/03/2017 Put 10.500 0.105 0.105 0.000   0 0.105
AMCPO9 30/03/2017 Call 11.000 4.505 4.505 0.000   0 4.505
AMCPP9 30/03/2017 Put 11.000 0.140 0.140 0.000   0 0.140
AMCNZ9 30/03/2017 Call 11.500 4.030 4.030 0.000   0 4.030
AMCP19 30/03/2017 Put 11.500 0.185 0.185 0.000   0 0.185
AMCPK9 30/03/2017 Call 12.000 3.565 3.565 0.000   0 3.565
AMCPL9 30/03/2017 Put 12.000 0.240 0.240 0.000   0 0.240
AMCNX9 30/03/2017 Call 12.500 3.125 3.125 0.000   0 3.125
AMCNY9 30/03/2017 Put 12.500 0.310 0.310 0.000   0 0.310
AMCBU7 30/03/2017 Call 12.750 2.910 2.910 0.000   0 2.910
AMCBV7 30/03/2017 Put 12.750 0.355 0.355 0.000   0 0.355
AMCPM9 30/03/2017 Call 13.000 2.700 2.700 0.000   0 2.700
AMCPN9 30/03/2017 Put 13.000 0.405 0.405 0.000   0 0.405
AMCC17 30/03/2017 Call 13.250 2.495 2.495 0.000   0 2.495
AMCC27 30/03/2017 Put 13.250 0.465 0.465 0.000   0 0.465
AMCP89 30/03/2017 Call 13.500 2.300 2.300 0.000   0 2.300
AMCP99 30/03/2017 Put 13.500 0.525 0.525 0.000   0 0.525
AMCBY7 30/03/2017 Call 13.750 2.105 2.105 0.000   0 2.105
AMCBZ7 30/03/2017 Put 13.750 0.595 0.595 0.000   0 0.595
AMCP29 30/03/2017 Call 14.000 1.920 1.920 0.000   0 1.920
AMCP39 30/03/2017 Put 14.000 0.675 0.675 0.000   0 0.675
AMCC37 30/03/2017 Call 14.250 1.745 1.745 0.000   0 1.745
AMCC47 30/03/2017 Put 14.250 0.755 0.755 0.000   0 0.755
AMCP69 30/03/2017 Call 14.500 1.580 1.580 0.000   0 1.580
AMCP79 30/03/2017 Put 14.500 0.850 0.850 0.000   100 0.850
AMCBW7 30/03/2017 Call 14.750 1.420 1.420 0.000   0 1.420
AMCBX7 30/03/2017 Put 14.750 0.950 0.950 0.000   0 0.950
AMCP49 30/03/2017 Call 15.000 1.275 1.275 0.000   70 1.275
AMCP59 30/03/2017 Put 15.000 1.065 1.065 0.000   0 1.065
AMCC57 30/03/2017 Call 15.500 1.010 1.010 0.000   0 1.010
AMCC67 30/03/2017 Put 15.500 1.310 1.310 0.000   50 1.310
AMCPR9 30/03/2017 Call 16.000 0.785 0.785 0.000   0 0.785
AMCPS9 30/03/2017 Put 16.000 1.590 1.590 0.000   0 1.590
AMCBS7 30/03/2017 Call 16.500 0.600 0.600 0.000   0 0.600
AMCBT7 30/03/2017 Put 16.500 1.915 1.915 0.000   0 1.915
AMCS69 30/03/2017 Call 17.000 0.450 0.450 0.000   0 0.450
AMCS79 30/03/2017 Put 17.000 2.270 2.270 0.000   0 2.270
AMCCV7 30/03/2017 Call 17.500 0.335 0.335 0.000   0 0.335
AMCCW7 30/03/2017 Put 17.500 2.655 2.655 0.000   0 2.655
AMCBL7 30/03/2017 Call 18.000 0.250 0.250 0.000   0 0.250
AMCBM7 30/03/2017 Put 18.000 3.065 3.065 0.000   0 3.065
AMCE17 30/03/2017 Call 18.500 0.180 0.180 0.000   0 0.180
AMCE27 30/03/2017 Put 18.500 3.495 3.495 0.000   0 3.495
AMCEQ7 30/03/2017 Call 19.000 0.130 0.130 0.000   0 0.130
AMCER7 30/03/2017 Put 19.000 3.945 3.945 0.000   0 3.945
AMCXC9 29/06/2017 Call 10.000 5.480 5.480 0.000   0 5.480
AMCXD9 29/06/2017 Put 10.000 0.095 0.095 0.000   0 0.095
AMCVT9 29/06/2017 Call 10.500 4.995 4.995 0.000   0 4.995
AMCVU9 29/06/2017 Put 10.500 0.130 0.130 0.000   0 0.130
AMCVC9 29/06/2017 Call 11.000 4.510 4.510 0.000   0 4.510
AMCVD9 29/06/2017 Put 11.000 0.170 0.170 0.000   0 0.170
AMCV89 29/06/2017 Call 11.500 4.040 4.040 0.000   0 4.040
AMCV99 29/06/2017 Put 11.500 0.220 0.220 0.000   0 0.220
AMCVE9 29/06/2017 Call 12.000 3.590 3.590 0.000   0 3.590
AMCVF9 29/06/2017 Put 12.000 0.290 0.290 0.000   0 0.290
AMCV69 29/06/2017 Call 12.500 3.155 3.155 0.000   0 3.155
AMCV79 29/06/2017 Put 12.500 0.375 0.375 0.000   0 0.375
AMCVI9 29/06/2017 Call 13.000 2.740 2.740 0.000   0 2.740
AMCVJ9 29/06/2017 Put 13.000 0.480 0.480 0.000   0 0.480
AMCVG9 29/06/2017 Call 13.500 2.355 2.355 0.000   0 2.355
AMCVH9 29/06/2017 Put 13.500 0.610 0.610 0.000   0 0.610
AMCV29 29/06/2017 Call 14.000 2.005 2.005 0.000   0 2.005
AMCV39 29/06/2017 Put 14.000 0.770 0.770 0.000   0 0.770
AMCV49 29/06/2017 Call 14.500 1.680 1.680 0.000   0 1.680
AMCV59 29/06/2017 Put 14.500 0.960 0.960 0.000   0 0.960
AMCVA9 29/06/2017 Call 15.000 1.390 1.390 0.000   0 1.390
AMCVB9 29/06/2017 Put 15.000 1.175 1.175 0.000   0 1.175
AMCVL9 29/06/2017 Call 16.000 0.920 0.920 0.000   0 0.920
AMCVM9 29/06/2017 Put 16.000 1.710 1.710 0.000   0 1.710
AMCY79 29/06/2017 Call 17.000 0.580 0.580 0.000   0 0.580
AMCY89 29/06/2017 Put 17.000 2.370 2.370 0.000   0 2.370
AMCBO7 29/06/2017 Call 18.000 0.345 0.345 0.000   0 0.345
AMCBR7 29/06/2017 Put 18.000 3.135 3.135 0.000   0 3.135
AMCE37 29/06/2017 Call 19.000 0.205 0.205 0.000   0 0.205
AMCE47 29/06/2017 Put 19.000 3.990 3.990 0.000   0 3.990
AMCEU7 29/06/2017 Call 20.000 0.120 0.120 0.000   0 0.120
AMCEV7 29/06/2017 Put 20.000 4.900 4.900 0.000   0 4.900
AMCCI7 28/09/2017 Call 12.000 3.605 3.605 0.000   0 3.605
AMCCJ7 28/09/2017 Put 12.000 0.385 0.385 0.000   0 0.385
AMCCS7 28/09/2017 Call 12.500 3.180 3.180 0.000   0 3.180
AMCCT7 28/09/2017 Put 12.500 0.490 0.490 0.000   0 0.490
AMCCG7 28/09/2017 Call 13.000 2.785 2.785 0.000   0 2.785
AMCCH7 28/09/2017 Put 13.000 0.620 0.620 0.000   0 0.620
AMCC97 28/09/2017 Call 13.500 2.415 2.415 0.000   0 2.415
AMCCF7 28/09/2017 Put 13.500 0.775 0.775 0.000   0 0.775
AMCCQ7 28/09/2017 Call 14.000 2.075 2.075 0.000   0 2.075
AMCCR7 28/09/2017 Put 14.000 0.945 0.945 0.000   0 0.945
AMCCK7 28/09/2017 Call 14.500 1.765 1.765 0.000   0 1.765
AMCCL7 28/09/2017 Put 14.500 1.145 1.145 0.000   0 1.145
AMCCO7 28/09/2017 Call 15.000 1.490 1.490 0.000   0 1.490
AMCCP7 28/09/2017 Put 15.000 1.380 1.380 0.000   0 1.380
AMCCM7 28/09/2017 Call 16.000 1.020 1.020 0.000   0 1.020
AMCCN7 28/09/2017 Put 16.000 1.920 1.920 0.000   0 1.920
AMCC77 28/09/2017 Call 17.000 0.685 0.685 0.000   0 0.685
AMCC87 28/09/2017 Put 17.000 2.575 2.575 0.000   0 2.575
AMCCX7 28/09/2017 Call 18.000 0.440 0.440 0.000   0 0.440
AMCCY7 28/09/2017 Put 18.000 3.320 3.320 0.000   0 3.320
AMCE57 28/09/2017 Call 19.000 0.275 0.275 0.000   0 0.275
AMCE67 28/09/2017 Put 19.000 4.145 4.145 0.000   0 4.145
AMCEW7 28/09/2017 Call 20.000 0.175 0.175 0.000   0 0.175
AMCEX7 28/09/2017 Put 20.000 5.025 5.025 0.000   0 5.025

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.