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 10.270 Up 0.030 10.200 10.320 10.260 10.340 10.250 3,430,078 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCVU7 28/08/2014 Call 0.010 10.285 10.285 0.000   0 10.285
AMCVX7 28/08/2014 Call 8.250 2.045 2.045 0.000   0 2.045
AMCVY7 28/08/2014 Put 8.250 0.000 0.000 0.000   29 0.000
AMCV87 28/08/2014 Call 8.500 1.800 1.800 0.000   0 1.800
AMCV97 28/08/2014 Put 8.500 0.001 0.001 0.000   0 0.001
AMCVA7 28/08/2014 Call 8.750 1.550 1.550 0.000   0 1.550
AMCVB7 28/08/2014 Put 8.750 0.003 0.003 0.000   0 0.003
AMCVK7 28/08/2014 Call 9.000 1.305 1.305 0.000   0 1.305
AMCVL7 28/08/2014 Put 9.000 0.008 0.008 0.000   0 0.008
AMCVI7 28/08/2014 Call 9.250 1.060 1.060 0.000   0 1.060
AMCVJ7 28/08/2014 Put 9.250 0.015 0.015 0.000   137 0.015
AMCV67 28/08/2014 Call 9.500 0.820 0.820 0.000   0 0.820
AMCV77 28/08/2014 Put 9.500 0.025 0.025 0.000   100 0.025
AMCVC7 28/08/2014 Call 9.750 0.595 0.595 0.000   0 0.595
AMCVD7 28/08/2014 Put 9.750 0.050 0.050 0.000   1,809 0.050
AMCZ37 28/08/2014 Call 9.760 0.585 0.585 0.000   0 0.585
AMCZ47 28/08/2014 Put 9.760 0.050 0.050 0.000   0 0.050
AMCVM7 28/08/2014 Call 10.000 0.390 0.390 0.000   100 0.390
AMCVN7 28/08/2014 Put 10.000 0.095 0.095 0.100 1,250 3,023 0.095
AMCZ67 28/08/2014 Call 10.010 0.385 0.385 0.000   0 0.385
AMCZ57 28/08/2014 Put 10.010 0.095 0.095 0.000   0 0.095
AMCVG7 28/08/2014 Call 10.250 0.230 0.230 0.210 64 454 0.230
AMCVH7 28/08/2014 Put 10.250 0.170 0.170 0.000   780 0.170
AMCZ77 28/08/2014 Call 10.260 0.225 0.225 0.000   0 0.225
AMCZ87 28/08/2014 Put 10.260 0.175 0.175 0.000   710 0.175
AMCV27 28/08/2014 Call 10.500 0.120 0.120 0.100 1,280 4,880 0.120
AMCV37 28/08/2014 Put 10.500 0.295 0.295 0.000   2,890 0.295
AMCZA7 28/08/2014 Call 10.510 0.115 0.115 0.000   138 0.115
AMCZ97 28/08/2014 Put 10.510 0.295 0.295 0.000   240 0.295
AMCVE7 28/08/2014 Call 10.750 0.050 0.050 0.055 1,000 3,197 0.050
AMCVF7 28/08/2014 Put 10.750 0.485 0.485 0.000   0 0.485
AMCVS7 28/08/2014 Call 11.000 0.020 0.020 0.000   4,034 0.020
AMCVT7 28/08/2014 Put 11.000 0.730 0.730 0.000   0 0.730
AMCVO7 28/08/2014 Call 11.250 0.007 0.007 0.000   0 0.007
AMCVP7 28/08/2014 Put 11.250 0.980 0.980 0.000   0 0.980
AMCUZ7 28/08/2014 Call 11.500 0.002 0.002 0.000   0 0.002
AMCV17 28/08/2014 Put 11.500 1.230 1.230 0.000   0 1.230
AMCV47 28/08/2014 Call 11.750 0.001 0.001 0.000   113 0.001
AMCV57 28/08/2014 Put 11.750 1.480 1.480 0.000   0 1.480
AMCVQ7 28/08/2014 Call 12.000 0.000 0.000 0.000   0 0.000
AMCVR7 28/08/2014 Put 12.000 1.730 1.730 0.000   0 1.730
AMCVZ7 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
AMCW17 28/08/2014 Put 12.250 1.980 1.980 0.000   0 1.980
AMCXQ7 28/08/2014 Call 12.500 0.000 0.000 0.000   0 0.000
AMCXR7 28/08/2014 Put 12.500 2.230 2.230 0.000   0 2.230
AMCK97 25/09/2014 Call 0.010 10.095 10.095 0.000   0 10.095
AMCE49 25/09/2014 Call 7.600 2.695 2.695 0.000   0 2.695
AMCE59 25/09/2014 Put 7.600 0.002 0.002 0.000   0 0.002
AMCKA7 25/09/2014 Call 7.820 2.475 2.475 0.000   0 2.475
AMCKB7 25/09/2014 Put 7.820 0.004 0.004 0.000   0 0.004
AMCDV9 25/09/2014 Call 8.050 2.245 2.245 0.000   0 2.245
AMCDW9 25/09/2014 Put 8.050 0.008 0.008 0.000   340 0.008
AMCSI7 25/09/2014 Call 8.060 2.045 2.045 0.000   220 2.045
AMCSJ7 25/09/2014 Put 8.060 0.008 0.008 0.000   0 0.008
AMCJO7 25/09/2014 Call 8.270 2.030 2.030 0.000   0 2.030
AMCJP7 25/09/2014 Put 8.270 0.015 0.015 0.000   30 0.015
AMCE29 25/09/2014 Call 8.490 1.810 1.810 0.000   0 1.810
AMCE39 25/09/2014 Put 8.490 0.020 0.020 0.000   0 0.020
AMCSL7 25/09/2014 Call 8.510 1.610 1.610 0.000   400 1.610
AMCSK7 25/09/2014 Put 8.510 0.020 0.020 0.000   0 0.020
AMCJG7 25/09/2014 Call 8.720 1.580 1.580 0.000   0 1.580
AMCJH7 25/09/2014 Put 8.720 0.025 0.025 0.000   0 0.025
AMCE89 25/09/2014 Call 8.940 1.365 1.365 0.000   50 1.365
AMCE99 25/09/2014 Put 8.940 0.030 0.030 0.000   50 0.030
AMCJK7 25/09/2014 Call 9.160 1.150 1.150 0.000   10 1.150
AMCJL7 25/09/2014 Put 9.160 0.045 0.045 0.000   0 0.045
AMCSM7 25/09/2014 Call 9.170 0.975 0.975 0.000   100 0.975
AMCSN7 25/09/2014 Put 9.170 0.045 0.045 0.000   340 0.045
AMCL19 25/09/2014 Call 9.390 0.925 0.925 0.000   0 0.925
AMCL29 25/09/2014 Put 9.390 0.065 0.065 0.000   110 0.065
AMCJE7 25/09/2014 Call 9.610 0.720 0.720 0.000   0 0.720
AMCJF7 25/09/2014 Put 9.610 0.100 0.100 0.000   197 0.100
AMCN99 25/09/2014 Call 9.830 0.535 0.535 0.000   235 0.535
AMCNK9 25/09/2014 Put 9.830 0.150 0.150 0.000   257 0.150
AMCZB7 25/09/2014 Call 9.840 0.420 0.420 0.000   0 0.420
AMCZC7 25/09/2014 Put 9.840 0.155 0.155 0.000   250 0.155
AMCJI7 25/09/2014 Call 10.060 0.365 0.365 0.000   205 0.365
AMCJJ7 25/09/2014 Put 10.060 0.235 0.235 0.000   400 0.235
AMCZE7 25/09/2014 Call 10.070 0.280 0.280 0.000   0 0.280
AMCZD7 25/09/2014 Put 10.070 0.235 0.235 0.000   100 0.235
AMCR49 25/09/2014 Call 10.280 0.235 0.235 0.000   219 0.235
AMCR59 25/09/2014 Put 10.280 0.350 0.350 0.340 30 210 0.350
AMCZF7 25/09/2014 Call 10.290 0.180 0.180 0.000   3,078 0.180
AMCZG7 25/09/2014 Put 10.290 0.350 0.350 0.000   0 0.350
AMCJM7 25/09/2014 Call 10.500 0.140 0.140 0.000   221 0.140
AMCJN7 25/09/2014 Put 10.500 0.495 0.495 0.000   100 0.495
AMCSP7 25/09/2014 Call 10.510 0.110 0.110 0.000   205 0.110
AMCSO7 25/09/2014 Put 10.510 0.495 0.495 0.000   150 0.495
AMCVG9 25/09/2014 Call 10.730 0.075 0.075 0.000   2,726 0.075
AMCVH9 25/09/2014 Put 10.730 0.680 0.680 0.000   100 0.680
AMCJC7 25/09/2014 Call 10.950 0.040 0.040 0.000   1,525 0.040
AMCJD7 25/09/2014 Put 10.950 0.880 0.880 0.000   0 0.880
AMCSQ7 25/09/2014 Call 10.960 0.030 0.030 0.000   573 0.030
AMCSR7 25/09/2014 Put 10.960 0.875 0.875 0.000   0 0.875
AMCXJ9 25/09/2014 Call 11.170 0.020 0.020 0.000   620 0.020
AMCXK9 25/09/2014 Put 11.170 1.090 1.090 0.000   0 1.090
AMCMA7 25/09/2014 Call 11.400 0.009 0.009 0.000   0 0.009
AMCMB7 25/09/2014 Put 11.400 1.315 1.315 0.000   0 1.315
AMCST7 25/09/2014 Call 11.410 0.008 0.008 0.000   0 0.008
AMCSS7 25/09/2014 Put 11.410 1.310 1.310 0.000   0 1.310
AMCCR7 25/09/2014 Call 11.620 0.004 0.004 0.000   40 0.004
AMCCS7 25/09/2014 Put 11.620 1.535 1.535 0.000   0 1.535
AMCPZ7 25/09/2014 Call 11.840 0.002 0.002 0.000   0 0.002
AMCQ17 25/09/2014 Put 11.840 1.750 1.750 0.000   0 1.750
AMCQA7 25/09/2014 Call 12.070 0.001 0.001 0.000   0 0.001
AMCQB7 25/09/2014 Put 12.070 1.980 1.980 0.000   0 1.980
AMCS27 25/09/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCS37 25/09/2014 Put 12.290 2.195 2.195 0.000   40 2.195
AMCXN7 30/10/2014 Call 0.010 10.120 10.120 0.000   0 10.120
AMCC58 30/10/2014 Call 8.250 2.045 2.045 0.000   0 2.045
AMCC68 30/10/2014 Put 8.250 0.020 0.020 0.000   0 0.020
AMCXL7 30/10/2014 Call 8.500 1.795 1.795 0.000   0 1.795
AMCXM7 30/10/2014 Put 8.500 0.025 0.025 0.000   0 0.025
AMCXF7 30/10/2014 Call 8.750 1.550 1.550 0.000   0 1.550
AMCXG7 30/10/2014 Put 8.750 0.035 0.035 0.000   0 0.035
AMCX47 30/10/2014 Call 9.000 1.305 1.305 0.000   70 1.305
AMCX57 30/10/2014 Put 9.000 0.050 0.050 0.000   0 0.050
AMCWX7 30/10/2014 Call 9.250 1.060 1.060 0.000   0 1.060
AMCWY7 30/10/2014 Put 9.250 0.075 0.075 0.000   110 0.075
AMCXA7 30/10/2014 Call 9.500 0.830 0.830 0.000   0 0.830
AMCXB7 30/10/2014 Put 9.500 0.120 0.120 0.000   0 0.120
AMCWZ7 30/10/2014 Call 9.750 0.620 0.620 0.000   116 0.620
AMCX17 30/10/2014 Put 9.750 0.185 0.185 0.000   50 0.185
AMCZH7 30/10/2014 Call 9.760 0.545 0.545 0.000   0 0.545
AMCZI7 30/10/2014 Put 9.760 0.185 0.185 0.000   100 0.185
AMCWT7 30/10/2014 Call 10.000 0.440 0.440 0.000   0 0.440
AMCWU7 30/10/2014 Put 10.000 0.275 0.275 0.000   145 0.275
AMCZK7 30/10/2014 Call 10.010 0.395 0.395 0.000   0 0.395
AMCZJ7 30/10/2014 Put 10.010 0.270 0.270 0.000   0 0.270
AMCXJ7 30/10/2014 Call 10.250 0.300 0.300 0.000   70 0.300
AMCXK7 30/10/2014 Put 10.250 0.395 0.395 0.000   0 0.395
AMCZL7 30/10/2014 Call 10.260 0.275 0.275 0.000   0 0.275
AMCZM7 30/10/2014 Put 10.260 0.390 0.390 0.000   0 0.390
AMCX87 30/10/2014 Call 10.500 0.195 0.195 0.000   3,350 0.195
AMCX97 30/10/2014 Put 10.500 0.550 0.550 0.000   0 0.550
AMCZO7 30/10/2014 Call 10.510 0.180 0.180 0.000   0 0.180
AMCZN7 30/10/2014 Put 10.510 0.540 0.540 0.000   0 0.540
AMCX27 30/10/2014 Call 10.750 0.120 0.120 0.000   318 0.120
AMCX37 30/10/2014 Put 10.750 0.735 0.735 0.000   0 0.735
AMCWR7 30/10/2014 Call 11.000 0.075 0.075 0.000   250 0.075
AMCWS7 30/10/2014 Put 11.000 0.950 0.950 0.000   0 0.950
AMCXH7 30/10/2014 Call 11.250 0.045 0.045 0.000   0 0.045
AMCXI7 30/10/2014 Put 11.250 1.180 1.180 0.000   0 1.180
AMCXC7 30/10/2014 Call 11.500 0.030 0.030 0.000   0 0.030
AMCXD7 30/10/2014 Put 11.500 1.420 1.420 0.000   0 1.420
AMCX67 30/10/2014 Call 11.750 0.020 0.020 0.000   0 0.020
AMCX77 30/10/2014 Put 11.750 1.660 1.660 0.000   0 1.660
AMCWV7 30/10/2014 Call 12.000 0.015 0.015 0.000   0 0.015
AMCWW7 30/10/2014 Put 12.000 1.910 1.910 0.000   0 1.910
AMCXO7 30/10/2014 Call 12.250 0.010 0.010 0.000   0 0.010
AMCXP7 30/10/2014 Put 12.250 2.155 2.155 0.000   0 2.155
AMCXS7 30/10/2014 Call 12.500 0.007 0.007 0.000   0 0.007
AMCXT7 30/10/2014 Put 12.500 2.405 2.405 0.000   0 2.405
AMCYS7 27/11/2014 Call 0.010 10.140 10.140 0.000   0 10.140
AMCC78 27/11/2014 Call 8.250 2.045 2.045 0.000   0 2.045
AMCC88 27/11/2014 Put 8.250 0.025 0.025 0.000   0 0.025
AMCZ17 27/11/2014 Call 8.500 1.795 1.795 0.000   0 1.795
AMCZ27 27/11/2014 Put 8.500 0.030 0.030 0.000   0 0.030
AMCYT7 27/11/2014 Call 8.750 1.550 1.550 0.000   0 1.550
AMCYU7 27/11/2014 Put 8.750 0.045 0.045 0.000   0 0.045
AMCY87 27/11/2014 Call 9.000 1.310 1.310 0.000   0 1.310
AMCY97 27/11/2014 Put 9.000 0.065 0.065 0.000   105 0.065
AMCY27 27/11/2014 Call 9.250 1.075 1.075 0.000   0 1.075
AMCY37 27/11/2014 Put 9.250 0.095 0.095 0.000   0 0.095
AMCXZ7 27/11/2014 Call 9.500 0.855 0.855 0.000   0 0.855
AMCY17 27/11/2014 Put 9.500 0.145 0.145 0.000   0 0.145
AMCYI7 27/11/2014 Call 9.750 0.655 0.655 0.000   0 0.655
AMCYJ7 27/11/2014 Put 9.750 0.210 0.210 0.000   0 0.210
AMCZP7 27/11/2014 Call 9.760 0.610 0.610 0.000   0 0.610
AMCZQ7 27/11/2014 Put 9.760 0.210 0.210 0.000   0 0.210
AMCY67 27/11/2014 Call 10.000 0.480 0.480 0.000   0 0.480
AMCY77 27/11/2014 Put 10.000 0.305 0.305 0.000   0 0.305
AMCZS7 27/11/2014 Call 10.010 0.455 0.455 0.000   0 0.455
AMCZR7 27/11/2014 Put 10.010 0.300 0.300 0.000   0 0.300
AMCY47 27/11/2014 Call 10.250 0.340 0.340 0.000   0 0.340
AMCY57 27/11/2014 Put 10.250 0.425 0.425 0.000   0 0.425
AMCZT7 27/11/2014 Call 10.260 0.325 0.325 0.000   0 0.325
AMCZU7 27/11/2014 Put 10.260 0.420 0.420 0.000   0 0.420
AMCXW7 27/11/2014 Call 10.500 0.235 0.235 0.000   120 0.235
AMCXY7 27/11/2014 Put 10.500 0.575 0.575 0.000   0 0.575
AMCZW7 27/11/2014 Call 10.510 0.225 0.225 0.000   0 0.225
AMCZV7 27/11/2014 Put 10.510 0.565 0.565 0.000   0 0.565
AMCYO7 27/11/2014 Call 10.750 0.155 0.155 0.000   0 0.155
AMCYP7 27/11/2014 Put 10.750 0.755 0.755 0.000   0 0.755
AMCYG7 27/11/2014 Call 11.000 0.100 0.100 0.000   425 0.100
AMCYH7 27/11/2014 Put 11.000 0.965 0.965 0.000   0 0.965
AMCYC7 27/11/2014 Call 11.250 0.065 0.065 0.000   0 0.065
AMCYD7 27/11/2014 Put 11.250 1.185 1.185 0.000   0 1.185
AMCXU7 27/11/2014 Call 11.500 0.040 0.040 0.000   0 0.040
AMCXV7 27/11/2014 Put 11.500 1.425 1.425 0.000   0 1.425
AMCYM7 27/11/2014 Call 11.750 0.030 0.030 0.000   0 0.030
AMCYN7 27/11/2014 Put 11.750 1.665 1.665 0.000   0 1.665
AMCYE7 27/11/2014 Call 12.000 0.025 0.025 0.000   0 0.025
AMCYF7 27/11/2014 Put 12.000 1.910 1.910 0.000   0 1.910
AMCYA7 27/11/2014 Call 12.250 0.020 0.020 0.000   0 0.020
AMCYB7 27/11/2014 Put 12.250 2.160 2.160 0.000   0 2.160
AMCYK7 27/11/2014 Call 12.500 0.015 0.015 0.000   0 0.015
AMCYL7 27/11/2014 Put 12.500 2.410 2.410 0.000   0 2.410
AMCR97 18/12/2014 Call 0.010 10.155 10.155 0.000   0 10.155
AMCVT8 18/12/2014 Call 7.150 3.140 3.140 0.000   0 3.140
AMCVU8 18/12/2014 Put 7.150 0.010 0.010 0.000   220 0.010
AMCVH8 18/12/2014 Call 7.600 2.695 2.695 0.000   0 2.695
AMCVI8 18/12/2014 Put 7.600 0.020 0.020 0.000   500 0.020
AMCVV8 18/12/2014 Call 8.050 2.250 2.250 0.000   0 2.250
AMCVW8 18/12/2014 Put 8.050 0.030 0.030 0.000   50 0.030
AMCSV7 18/12/2014 Call 8.060 2.130 2.130 0.000   240 2.130
AMCSU7 18/12/2014 Put 8.060 0.030 0.030 0.000   0 0.030
AMCVJ8 18/12/2014 Call 8.490 1.815 1.815 0.000   190 1.815
AMCVK8 18/12/2014 Put 8.490 0.045 0.045 0.000   0 0.045
AMCSW7 18/12/2014 Call 8.510 1.695 1.695 0.000   0 1.695
AMCSX7 18/12/2014 Put 8.510 0.045 0.045 0.000   0 0.045
AMCS87 18/12/2014 Call 8.720 1.585 1.585 0.000   0 1.585
AMCS97 18/12/2014 Put 8.720 0.060 0.060 0.000   0 0.060
AMCEF9 18/12/2014 Call 8.940 1.375 1.375 0.000   350 1.375
AMCEG9 18/12/2014 Put 8.940 0.075 0.075 0.000   0 0.075
AMCQG7 18/12/2014 Call 9.160 1.165 1.165 0.000   0 1.165
AMCQH7 18/12/2014 Put 9.160 0.105 0.105 0.000   20 0.105
AMCSZ7 18/12/2014 Call 9.170 1.090 1.090 0.000   575 1.090
AMCSY7 18/12/2014 Put 9.170 0.105 0.105 0.000   0 0.105
AMCL39 18/12/2014 Call 9.390 0.960 0.960 0.000   0 0.960
AMCL49 18/12/2014 Put 9.390 0.140 0.140 0.000   43 0.140
AMCQM7 18/12/2014 Call 9.610 0.780 0.780 0.000   80 0.780
AMCQN7 18/12/2014 Put 9.610 0.195 0.195 0.000   65 0.195
AMCNL9 18/12/2014 Call 9.830 0.620 0.620 0.000   0 0.620
AMCNM9 18/12/2014 Put 9.830 0.265 0.265 0.000   10 0.265
AMCZX7 18/12/2014 Call 9.840 0.595 0.595 0.000   0 0.595
AMCZY7 18/12/2014 Put 9.840 0.260 0.260 0.000   0 0.260
AMCQI7 18/12/2014 Call 10.060 0.475 0.475 0.000   515 0.475
AMCQJ7 18/12/2014 Put 10.060 0.360 0.360 0.000   176 0.360
AMCB28 18/12/2014 Call 10.070 0.460 0.460 0.000   0 0.460
AMCB18 18/12/2014 Put 10.070 0.355 0.355 0.000   564 0.355
AMCR69 18/12/2014 Call 10.280 0.360 0.360 0.000   120 0.360
AMCR79 18/12/2014 Put 10.280 0.475 0.475 0.000   80 0.475
AMCB38 18/12/2014 Call 10.290 0.355 0.355 0.000   0 0.355
AMCB48 18/12/2014 Put 10.290 0.465 0.465 0.000   0 0.465
AMCQO7 18/12/2014 Call 10.500 0.270 0.270 0.000   1,100 0.270
AMCQP7 18/12/2014 Put 10.500 0.610 0.610 0.000   0 0.610
AMCT17 18/12/2014 Call 10.510 0.265 0.265 0.000   0 0.265
AMCT27 18/12/2014 Put 10.510 0.600 0.600 0.000   0 0.600
AMCVI9 18/12/2014 Call 10.730 0.195 0.195 0.000   80 0.195
AMCVJ9 18/12/2014 Put 10.730 0.775 0.775 0.000   0 0.775
AMCQC7 18/12/2014 Call 10.950 0.140 0.140 0.000   0 0.140
AMCQD7 18/12/2014 Put 10.950 0.950 0.950 0.000   0 0.950
AMCT47 18/12/2014 Call 10.960 0.140 0.140 0.000   180 0.140
AMCT37 18/12/2014 Put 10.960 0.925 0.925 0.000   0 0.925
AMCXL9 18/12/2014 Call 11.170 0.100 0.100 0.000   18 0.100
AMCXM9 18/12/2014 Put 11.170 1.135 1.135 0.000   0 1.135
AMCQK7 18/12/2014 Call 11.400 0.070 0.070 0.000   35 0.070
AMCQL7 18/12/2014 Put 11.400 1.340 1.340 0.000   0 1.340
AMCT57 18/12/2014 Call 11.410 0.070 0.070 0.000   240 0.070
AMCT67 18/12/2014 Put 11.410 1.305 1.305 0.000   0 1.305
AMCCT7 18/12/2014 Call 11.620 0.050 0.050 0.000   0 0.050
AMCCU7 18/12/2014 Put 11.620 1.550 1.550 0.000   0 1.550
AMCQE7 18/12/2014 Call 11.840 0.035 0.035 0.000   0 0.035
AMCQF7 18/12/2014 Put 11.840 1.755 1.755 0.000   0 1.755
AMCNY7 18/12/2014 Call 12.070 0.030 0.030 0.000   0 0.030
AMCNZ7 18/12/2014 Put 12.070 1.980 1.980 0.000   0 1.980
AMCS47 18/12/2014 Call 12.290 0.025 0.025 0.000   0 0.025
AMCS57 18/12/2014 Put 12.290 2.195 2.195 0.000   0 2.195
AMCD98 29/01/2015 Call 0.010 10.185 10.185 0.000   0 10.185
AMCCU8 29/01/2015 Call 8.500 1.800 1.800 0.000   0 1.800
AMCCV8 29/01/2015 Put 8.500 0.060 0.060 0.000   0 0.060
AMCCI8 29/01/2015 Call 8.750 1.565 1.565 0.000   0 1.565
AMCCJ8 29/01/2015 Put 8.750 0.075 0.075 0.000   0 0.075
AMCCM8 29/01/2015 Call 9.000 1.340 1.340 0.000   0 1.340
AMCCN8 29/01/2015 Put 9.000 0.105 0.105 0.000   0 0.105
AMCD38 29/01/2015 Call 9.250 1.130 1.130 0.000   0 1.130
AMCD48 29/01/2015 Put 9.250 0.155 0.155 0.000   0 0.155
AMCC98 29/01/2015 Call 9.500 0.930 0.930 0.000   0 0.930
AMCCF8 29/01/2015 Put 9.500 0.215 0.215 0.000   0 0.215
AMCCS8 29/01/2015 Call 9.750 0.745 0.745 0.000   0 0.745
AMCCT8 29/01/2015 Put 9.750 0.295 0.295 0.000   0 0.295
AMCD58 29/01/2015 Call 10.000 0.590 0.590 0.000   0 0.590
AMCD68 29/01/2015 Put 10.000 0.390 0.390 0.000   0 0.390
AMCCY8 29/01/2015 Call 10.250 0.455 0.455 0.000   0 0.455
AMCCZ8 29/01/2015 Put 10.250 0.505 0.505 0.000   0 0.505
AMCCK8 29/01/2015 Call 10.500 0.345 0.345 0.000   0 0.345
AMCCL8 29/01/2015 Put 10.500 0.645 0.645 0.000   0 0.645
AMCCQ8 29/01/2015 Call 10.750 0.255 0.255 0.000   0 0.255
AMCCR8 29/01/2015 Put 10.750 0.810 0.810 0.000   0 0.810
AMCD78 29/01/2015 Call 11.000 0.180 0.180 0.000   0 0.180
AMCD88 29/01/2015 Put 11.000 0.995 0.995 0.000   0 0.995
AMCCW8 29/01/2015 Call 11.250 0.125 0.125 0.000   0 0.125
AMCCX8 29/01/2015 Put 11.250 1.205 1.205 0.000   0 1.205
AMCCG8 29/01/2015 Call 11.500 0.085 0.085 0.000   0 0.085
AMCCH8 29/01/2015 Put 11.500 1.430 1.430 0.000   0 1.430
AMCCO8 29/01/2015 Call 11.750 0.060 0.060 0.000   0 0.060
AMCCP8 29/01/2015 Put 11.750 1.670 1.670 0.000   0 1.670
AMCD18 29/01/2015 Call 12.000 0.045 0.045 0.000   0 0.045
AMCD28 29/01/2015 Put 12.000 1.910 1.910 0.000   0 1.910
AMCWK7 26/03/2015 Call 0.010 10.010 10.010 0.000   23,558 10.010
AMCTQ9 26/03/2015 Call 7.600 2.695 2.695 0.000   0 2.695
AMCTR9 26/03/2015 Put 7.600 0.030 0.030 0.000   0 0.030
AMCU19 26/03/2015 Call 8.050 2.250 2.250 0.000   0 2.250
AMCU29 26/03/2015 Put 8.050 0.060 0.060 0.000   0 0.060
AMCTW9 26/03/2015 Call 8.490 1.820 1.820 0.000   0 1.820
AMCTX9 26/03/2015 Put 8.490 0.100 0.100 0.000   0 0.100
AMCWL7 26/03/2015 Call 8.720 1.600 1.600 0.000   0 1.600
AMCWM7 26/03/2015 Put 8.720 0.130 0.130 0.000   0 0.130
AMCU59 26/03/2015 Call 8.940 1.405 1.405 0.000   0 1.405
AMCU69 26/03/2015 Put 8.940 0.170 0.170 0.000   0 0.170
AMCWC7 26/03/2015 Call 9.160 1.225 1.225 0.000   0 1.225
AMCWD7 26/03/2015 Put 9.160 0.220 0.220 0.000   0 0.220
AMCTS9 26/03/2015 Call 9.390 1.045 1.045 0.000   0 1.045
AMCTT9 26/03/2015 Put 9.390 0.280 0.280 0.000   0 0.280
AMCWI7 26/03/2015 Call 9.610 0.885 0.885 0.000   0 0.885
AMCWJ7 26/03/2015 Put 9.610 0.350 0.350 0.000   6 0.350
AMCU79 26/03/2015 Call 9.830 0.740 0.740 0.000   0 0.740
AMCU89 26/03/2015 Put 9.830 0.435 0.435 0.000   10 0.435
AMCWA7 26/03/2015 Call 10.060 0.610 0.610 0.000   0 0.610
AMCWB7 26/03/2015 Put 10.060 0.540 0.540 0.000   0 0.540
AMCUA9 26/03/2015 Call 10.280 0.500 0.500 0.000   0 0.500
AMCUB9 26/03/2015 Put 10.280 0.655 0.655 0.000   225 0.655
AMCW67 26/03/2015 Call 10.500 0.405 0.405 0.000   20 0.405
AMCW77 26/03/2015 Put 10.500 0.785 0.785 0.000   0 0.785
AMCVK9 26/03/2015 Call 10.730 0.325 0.325 0.000   0 0.325
AMCVL9 26/03/2015 Put 10.730 0.935 0.935 0.000   0 0.935
AMCWE7 26/03/2015 Call 10.950 0.255 0.255 0.000   0 0.255
AMCWF7 26/03/2015 Put 10.950 1.090 1.090 0.000   0 1.090
AMCXN9 26/03/2015 Call 11.170 0.200 0.200 0.000   50 0.200
AMCXO9 26/03/2015 Put 11.170 1.260 1.260 0.000   0 1.260
AMCW87 26/03/2015 Call 11.400 0.150 0.150 0.000   0 0.150
AMCW97 26/03/2015 Put 11.400 1.445 1.445 0.000   0 1.445
AMCCV7 26/03/2015 Call 11.620 0.110 0.110 0.000   0 0.110
AMCCW7 26/03/2015 Put 11.620 1.635 1.635 0.000   0 1.635
AMCWG7 26/03/2015 Call 11.840 0.080 0.080 0.000   0 0.080
AMCWH7 26/03/2015 Put 11.840 1.825 1.825 0.000   0 1.825
AMCP17 26/03/2015 Call 12.070 0.055 0.055 0.000   0 0.055
AMCP27 26/03/2015 Put 12.070 2.035 2.035 0.000   0 2.035
AMCYQ7 26/03/2015 Call 12.290 0.045 0.045 0.000   0 0.045
AMCYR7 26/03/2015 Put 12.290 2.245 2.245 0.000   0 2.245
AMCRF7 26/03/2015 Call 12.510 0.035 0.035 0.000   400 0.035
AMCRG7 26/03/2015 Put 12.510 2.460 2.460 0.000   0 2.460
AMCC28 25/06/2015 Call 0.010 10.075 10.075 0.000   0 10.075
AMCXP8 25/06/2015 Call 7.150 3.140 3.140 0.000   0 3.140
AMCXQ8 25/06/2015 Put 7.150 0.045 0.045 0.000   0 0.045
AMCXT8 25/06/2015 Call 7.600 2.695 2.695 0.000   0 2.695
AMCXU8 25/06/2015 Put 7.600 0.065 0.065 0.000   0 0.065
AMCXR8 25/06/2015 Call 8.050 2.250 2.250 0.000   0 2.250
AMCXS8 25/06/2015 Put 8.050 0.100 0.100 0.000   0 0.100
AMCYO8 25/06/2015 Call 8.490 1.830 1.830 0.000   0 1.830
AMCYP8 25/06/2015 Put 8.490 0.155 0.155 0.000   250 0.155
AMCC38 25/06/2015 Call 8.720 1.615 1.615 0.000   0 1.615
AMCC48 25/06/2015 Put 8.720 0.190 0.190 0.000   0 0.190
AMCEH9 25/06/2015 Call 8.940 1.425 1.425 0.000 10 10 1.425
AMCEI9 25/06/2015 Put 8.940 0.235 0.235 0.000   0 0.235
AMCBG8 25/06/2015 Call 9.160 1.250 1.250 0.000   0 1.250
AMCBH8 25/06/2015 Put 9.160 0.290 0.290 0.000   0 0.290
AMCL59 25/06/2015 Call 9.390 1.085 1.085 0.000   0 1.085
AMCL69 25/06/2015 Put 9.390 0.360 0.360 0.000   0 0.360
AMCB58 25/06/2015 Call 9.610 0.945 0.945 0.000   0 0.945
AMCB68 25/06/2015 Put 9.610 0.440 0.440 0.000 30 30 0.440
AMCNN9 25/06/2015 Call 9.830 0.820 0.820 0.000   0 0.820
AMCNO9 25/06/2015 Put 9.830 0.525 0.525 0.000   16 0.525
AMCBI8 25/06/2015 Call 10.060 0.700 0.700 0.000   0 0.700
AMCBJ8 25/06/2015 Put 10.060 0.635 0.635 0.000   0 0.635
AMCR89 25/06/2015 Call 10.280 0.590 0.590 0.000   30 0.590
AMCR99 25/06/2015 Put 10.280 0.745 0.745 0.000   90 0.745
AMCBM8 25/06/2015 Call 10.500 0.495 0.495 0.000   16 0.495
AMCBO8 25/06/2015 Put 10.500 0.870 0.870 0.000   0 0.870
AMCVM9 25/06/2015 Call 10.730 0.410 0.410 0.000   0 0.410
AMCVN9 25/06/2015 Put 10.730 1.015 1.015 0.000   0 1.015
AMCB98 25/06/2015 Call 10.950 0.340 0.340 0.000   0 0.340
AMCBF8 25/06/2015 Put 10.950 1.165 1.165 0.000   0 1.165
AMCXP9 25/06/2015 Call 11.170 0.280 0.280 0.000 10 10 0.280
AMCXQ9 25/06/2015 Put 11.170 1.325 1.325 0.000   0 1.325
AMCBK8 25/06/2015 Call 11.400 0.230 0.230 0.000   0 0.230
AMCBL8 25/06/2015 Put 11.400 1.505 1.505 0.000   0 1.505
AMCCX7 25/06/2015 Call 11.620 0.185 0.185 0.000   344 0.185
AMCCY7 25/06/2015 Put 11.620 1.680 1.680 0.000   0 1.680
AMCB78 25/06/2015 Call 11.840 0.150 0.150 0.000   200 0.150
AMCB88 25/06/2015 Put 11.840 1.865 1.865 0.000   0 1.865
AMCP37 25/06/2015 Call 12.070 0.115 0.115 0.000   0 0.115
AMCP47 25/06/2015 Put 12.070 2.065 2.065 0.000   0 2.065
AMCRH7 25/06/2015 Call 12.510 0.075 0.075 0.000   0 0.075
AMCRI7 25/06/2015 Put 12.510 2.475 2.475 0.000   0 2.475
AMCKC7 24/09/2015 Call 7.150 3.140 3.140 0.000   0 3.140
AMCKD7 24/09/2015 Put 7.150 0.075 0.075 0.000   0 0.075
AMCJQ7 24/09/2015 Call 7.600 2.695 2.695 0.000   0 2.695
AMCJR7 24/09/2015 Put 7.600 0.115 0.115 0.000   0 0.115
AMCK37 24/09/2015 Call 8.050 2.275 2.275 0.000   0 2.275
AMCK47 24/09/2015 Put 8.050 0.175 0.175 0.000   0 0.175
AMCJS7 24/09/2015 Call 8.490 1.895 1.895 0.000   0 1.895
AMCJT7 24/09/2015 Put 8.490 0.255 0.255 0.000   0 0.255
AMCK77 24/09/2015 Call 8.940 1.545 1.545 0.000   0 1.545
AMCK87 24/09/2015 Put 8.940 0.370 0.370 0.000   0 0.370
AMCJY7 24/09/2015 Call 9.390 1.230 1.230 0.000   0 1.230
AMCJZ7 24/09/2015 Put 9.390 0.515 0.515 0.000   0 0.515
AMCK17 24/09/2015 Call 9.830 0.965 0.965 0.000   0 0.965
AMCK27 24/09/2015 Put 9.830 0.695 0.695 0.000   0 0.695
AMCJW7 24/09/2015 Call 10.280 0.730 0.730 0.000   0 0.730
AMCJX7 24/09/2015 Put 10.280 0.915 0.915 0.000   0 0.915
AMCJU7 24/09/2015 Call 10.730 0.540 0.540 0.000   0 0.540
AMCJV7 24/09/2015 Put 10.730 1.175 1.175 0.000   0 1.175
AMCK57 24/09/2015 Call 11.170 0.390 0.390 0.000   0 0.390
AMCK67 24/09/2015 Put 11.170 1.465 1.465 0.000   0 1.465
AMCL77 24/09/2015 Call 11.620 0.270 0.270 0.000   0 0.270
AMCL87 24/09/2015 Put 11.620 1.795 1.795 0.000   0 1.795
AMCP57 24/09/2015 Call 12.070 0.185 0.185 0.000   0 0.185
AMCP67 24/09/2015 Put 12.070 2.155 2.155 0.000   0 2.155
AMCRJ7 24/09/2015 Call 12.510 0.120 0.120 0.000   0 0.120
AMCRK7 24/09/2015 Put 12.510 2.535 2.535 0.000   0 2.535
AMCKL9 17/12/2015 Call 7.150 3.140 3.140 0.000   0 3.140
AMCKM9 17/12/2015 Put 7.150 0.105 0.105 0.000   50 0.105
AMCKH9 17/12/2015 Call 8.050 2.295 2.295 0.000   0 2.295
AMCKI9 17/12/2015 Put 8.050 0.225 0.225 0.000   100 0.225
AMCBT8 17/12/2015 Call 8.490 1.935 1.935 0.000   0 1.935
AMCBU8 17/12/2015 Put 8.490 0.320 0.320 0.000   0 0.320
AMCKF9 17/12/2015 Call 8.940 1.600 1.600 0.000   1,275 1.600
AMCKG9 17/12/2015 Put 8.940 0.440 0.440 0.000   0 0.440
AMCL79 17/12/2015 Call 9.390 1.300 1.300 0.000   34 1.300
AMCL89 17/12/2015 Put 9.390 0.595 0.595 0.000   0 0.595
AMCNP9 17/12/2015 Call 9.830 1.045 1.045 0.000   65 1.045
AMCNQ9 17/12/2015 Put 9.830 0.775 0.775 0.000   0 0.775
AMCBZ8 17/12/2015 Call 10.280 0.815 0.815 0.000   0 0.815
AMCC18 17/12/2015 Put 10.280 0.995 0.995 0.000   0 0.995
AMCBR8 17/12/2015 Call 10.730 0.625 0.625 0.000   0 0.625
AMCBS8 17/12/2015 Put 10.730 1.255 1.255 0.000   0 1.255
AMCBX8 17/12/2015 Call 11.170 0.475 0.475 0.000   0 0.475
AMCBY8 17/12/2015 Put 11.170 1.535 1.535 0.000   0 1.535
AMCBP8 17/12/2015 Call 11.620 0.350 0.350 0.000   0 0.350
AMCBQ8 17/12/2015 Put 11.620 1.855 1.855 0.000   0 1.855
AMCBV8 17/12/2015 Call 12.070 0.255 0.255 0.000   0 0.255
AMCBW8 17/12/2015 Put 12.070 2.205 2.205 0.000   0 2.205
AMCBJ7 23/06/2016 Call 8.490 2.010 2.010 0.000   144 2.010
AMCBK7 23/06/2016 Put 8.490 0.450 0.450 0.000   0 0.450
AMCBH7 23/06/2016 Call 9.390 1.425 1.425 0.000   1,275 1.425
AMCBI7 23/06/2016 Put 9.390 0.760 0.760 0.000   0 0.760
AMCB27 23/06/2016 Call 10.730 0.775 0.775 0.000   0 0.775
AMCB37 23/06/2016 Put 10.730 1.435 1.435 0.000   190 1.435
AMCBP7 23/06/2016 Call 11.170 0.615 0.615 0.000   190 0.615
AMCBQ7 23/06/2016 Put 11.170 1.710 1.710 0.000   0 1.710
AMCQQ7 22/12/2016 Call 9.000 1.755 1.755 0.000   365 1.755
AMCQR7 22/12/2016 Put 9.000 0.745 0.745 0.000   0 0.745
AMCR77 22/12/2016 Call 12.000 0.525 0.525 0.000   0 0.525
AMCR87 22/12/2016 Put 12.000 2.390 2.390 0.000   25 2.390

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.