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 14.860 Down -0.090 14.710 14.900 14.980 14.990 14.745 2,277,624 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCNW7 24/01/2017 Call 0.010 14.855 14.855 0.000   660 14.855
AMCV27 24/01/2017 Call 12.000 2.865 2.865 0.000   0 2.865
AMCV37 24/01/2017 Put 12.000 0.000 0.000 0.000   0 0.000
AMCV47 24/01/2017 Call 12.250 2.615 2.615 0.000   0 2.615
AMCV57 24/01/2017 Put 12.250 0.000 0.000 0.000   0 0.000
AMCUP7 24/01/2017 Call 12.500 2.365 2.365 0.000   0 2.365
AMCUQ7 24/01/2017 Put 12.500 0.000 0.000 0.000   0 0.000
AMCUH7 24/01/2017 Call 12.750 2.115 2.115 0.000   0 2.115
AMCUI7 24/01/2017 Put 12.750 0.000 0.000 0.000   0 0.000
AMCTD7 24/01/2017 Call 13.000 1.865 1.865 0.000   0 1.865
AMCTE7 24/01/2017 Put 13.000 0.000 0.000 0.000   0 0.000
AMCNX7 24/01/2017 Call 13.250 1.615 1.615 0.000   0 1.615
AMCNY7 24/01/2017 Put 13.250 0.000 0.000 0.000   300 0.000
AMCNS7 24/01/2017 Call 13.500 1.365 1.365 0.000   0 1.365
AMCNT7 24/01/2017 Put 13.500 0.000 0.000 0.000   5,800 0.000
AMCNK7 24/01/2017 Call 13.750 1.120 1.120 0.000   502 1.120
AMCNL7 24/01/2017 Put 13.750 0.001 0.001 0.000   2,851 0.001
AMCN27 24/01/2017 Call 14.000 0.875 0.875 0.000   0 0.875
AMCN37 24/01/2017 Put 14.000 0.005 0.005 0.000   213 0.005
AMCMR7 24/01/2017 Call 14.250 0.640 0.640 0.000   60 0.640
AMCMS7 24/01/2017 Put 14.250 0.015 0.015 0.000   490 0.015
AMCNU7 24/01/2017 Call 14.500 0.430 0.430 0.000   404 0.430
AMCNV7 24/01/2017 Put 14.500 0.050 0.050 0.060 35 1,030 0.050
AMCWU7 24/01/2017 Call 14.510 0.425 0.425 0.000   0 0.425
AMCWV7 24/01/2017 Put 14.510 0.050 0.050 0.000   0 0.050
AMCNO7 24/01/2017 Call 14.750 0.265 0.265 0.000   35 0.265
AMCNP7 24/01/2017 Put 14.750 0.115 0.115 0.000   554 0.115
AMCVK7 24/01/2017 Call 14.760 0.260 0.260 0.000   0 0.260
AMCVL7 24/01/2017 Put 14.760 0.120 0.120 0.000   50 0.120
AMCMX7 24/01/2017 Call 15.000 0.150 0.150 0.000   860 0.150
AMCMY7 24/01/2017 Put 15.000 0.240 0.240 0.000   464 0.240
AMCVM7 24/01/2017 Call 15.010 0.145 0.145 0.000   2,050 0.145
AMCVN7 24/01/2017 Put 15.010 0.245 0.245 0.000   0 0.245
AMCN87 24/01/2017 Call 15.500 0.040 0.040 0.000   694 0.040
AMCN97 24/01/2017 Put 15.500 0.645 0.645 0.000   0 0.645
AMCXW7 24/01/2017 Call 15.510 0.040 0.040 0.000   0 0.040
AMCXY7 24/01/2017 Put 15.510 0.655 0.655 0.000   0 0.655
AMCMV7 24/01/2017 Call 16.000 0.010 0.010 0.020 6 256 0.010
AMCMW7 24/01/2017 Put 16.000 1.140 1.140 0.000   0 1.140
AMCY17 24/01/2017 Call 16.010 0.010 0.010 0.000   0 0.010
AMCXZ7 24/01/2017 Put 16.010 1.145 1.145 0.000   0 1.145
AMCN67 24/01/2017 Call 16.500 0.004 0.004 0.000   58 0.004
AMCN77 24/01/2017 Put 16.500 1.640 1.640 0.000   0 1.640
AMCMT7 24/01/2017 Call 17.000 0.001 0.001 0.000   0 0.001
AMCMU7 24/01/2017 Put 17.000 2.140 2.140 0.000   0 2.140
AMCN47 24/01/2017 Call 17.500 0.000 0.000 0.000   0 0.000
AMCN57 24/01/2017 Put 17.500 2.640 2.640 0.000   0 2.640
AMCMZ7 24/01/2017 Call 18.000 0.000 0.000 0.000   0 0.000
AMCN17 24/01/2017 Put 18.000 3.140 3.140 0.000   0 3.140
AMCNM7 24/01/2017 Call 18.500 0.000 0.000 0.000   0 0.000
AMCNN7 24/01/2017 Put 18.500 3.640 3.640 0.000   0 3.640
AMCNQ7 24/01/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCNR7 24/01/2017 Put 19.000 4.140 4.140 0.000   0 4.140
AMCPO7 24/01/2017 Call 19.500 0.000 0.000 0.000   0 0.000
AMCPP7 24/01/2017 Put 19.500 4.640 4.640 0.000   0 4.640
AMCQM7 24/01/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCQN7 24/01/2017 Put 20.000 5.140 5.140 0.000   0 5.140
AMCQL7 23/02/2017 Call 0.010 14.615 14.615 0.000   0 14.615
AMCV67 23/02/2017 Call 12.000 2.880 2.880 0.000   0 2.880
AMCV77 23/02/2017 Put 12.000 0.002 0.002 0.000   550 0.002
AMCV87 23/02/2017 Call 12.250 2.635 2.635 0.000   0 2.635
AMCV97 23/02/2017 Put 12.250 0.005 0.005 0.000   0 0.005
AMCUR7 23/02/2017 Call 12.500 2.390 2.390 0.000   0 2.390
AMCUS7 23/02/2017 Put 12.500 0.010 0.010 0.000   0 0.010
AMCUJ7 23/02/2017 Call 12.750 2.150 2.150 0.000   0 2.150
AMCUK7 23/02/2017 Put 12.750 0.020 0.020 0.000   0 0.020
AMCTF7 23/02/2017 Call 13.000 1.910 1.910 0.000   0 1.910
AMCTG7 23/02/2017 Put 13.000 0.030 0.030 0.000   77 0.030
AMCRQ7 23/02/2017 Call 13.250 1.675 1.675 0.000   0 1.675
AMCRR7 23/02/2017 Put 13.250 0.050 0.050 0.000   101 0.050
AMCR97 23/02/2017 Call 13.500 1.445 1.445 0.000   0 1.445
AMCRF7 23/02/2017 Put 13.500 0.075 0.075 0.000   459 0.075
AMCQ97 23/02/2017 Call 13.750 1.220 1.220 0.000   0 1.220
AMCQA7 23/02/2017 Put 13.750 0.115 0.115 0.000   159 0.115
AMCQ37 23/02/2017 Call 14.000 1.010 1.010 0.000   2 1.010
AMCQ47 23/02/2017 Put 14.000 0.165 0.165 0.000   224 0.165
AMCQB7 23/02/2017 Call 14.250 0.815 0.815 0.000   150 0.815
AMCQC7 23/02/2017 Put 14.250 0.230 0.230 0.000   496 0.230
AMCQ57 23/02/2017 Call 14.500 0.640 0.640 0.000   50 0.640
AMCQ67 23/02/2017 Put 14.500 0.320 0.320 0.000   265 0.320
AMCWZ7 23/02/2017 Call 14.510 0.495 0.495 0.000   0 0.495
AMCWY7 23/02/2017 Put 14.510 0.325 0.325 0.000   0 0.325
AMCPY7 23/02/2017 Call 14.750 0.485 0.485 0.000   70 0.485
AMCPZ7 23/02/2017 Put 14.750 0.435 0.435 0.000   32 0.435
AMCX17 23/02/2017 Call 14.760 0.365 0.365 0.000   0 0.365
AMCX27 23/02/2017 Put 14.760 0.440 0.440 0.000   300 0.440
AMCPU7 23/02/2017 Call 15.000 0.355 0.355 0.000   1,858 0.355
AMCPV7 23/02/2017 Put 15.000 0.580 0.580 0.000   174 0.580
AMCX47 23/02/2017 Call 15.010 0.260 0.260 0.000   300 0.260
AMCX37 23/02/2017 Put 15.010 0.585 0.585 0.000   150 0.585
AMCQ77 23/02/2017 Call 15.500 0.170 0.170 0.000   594 0.170
AMCQ87 23/02/2017 Put 15.500 0.950 0.950 0.000   626 0.950
AMCPS7 23/02/2017 Call 16.000 0.065 0.065 0.000   2,072 0.065
AMCPT7 23/02/2017 Put 16.000 1.395 1.395 0.000   135 1.395
AMCQD7 23/02/2017 Call 16.500 0.020 0.020 0.000   151 0.020
AMCQE7 23/02/2017 Put 16.500 1.880 1.880 0.000   511 1.880
AMCPQ7 23/02/2017 Call 17.000 0.006 0.006 0.000   250 0.006
AMCPR7 23/02/2017 Put 17.000 2.375 2.375 0.000   160 2.375
AMCQF7 23/02/2017 Call 17.500 0.002 0.002 0.000   0 0.002
AMCQG7 23/02/2017 Put 17.500 2.875 2.875 0.000   19 2.875
AMCQJ7 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.000
AMCQK7 23/02/2017 Put 18.000 3.370 3.370 0.000   0 3.370
AMCPW7 23/02/2017 Call 18.500 0.000 0.000 0.000   0 0.000
AMCPX7 23/02/2017 Put 18.500 3.870 3.870 0.000   0 3.870
AMCQH7 23/02/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCQI7 23/02/2017 Put 19.000 4.370 4.370 0.000   0 4.370
AMCQ17 23/02/2017 Call 19.500 0.000 0.000 0.000   0 0.000
AMCQ27 23/02/2017 Put 19.500 4.870 4.870 0.000   0 4.870
AMCQO7 23/02/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCQP7 23/02/2017 Put 20.000 5.370 5.370 0.000   0 5.370
AMCCU7 30/03/2017 Call 0.010 14.640 14.640 0.000   0 14.640
AMCXA9 30/03/2017 Call 10.000 4.880 4.880 0.000   0 4.880
AMCXB9 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
AMCVR9 30/03/2017 Call 10.500 4.380 4.380 0.000   0 4.380
AMCVS9 30/03/2017 Put 10.500 0.001 0.001 0.000   0 0.001
AMCPO9 30/03/2017 Call 11.000 3.880 3.880 0.000   0 3.880
AMCPP9 30/03/2017 Put 11.000 0.005 0.005 0.000   0 0.005
AMCNZ9 30/03/2017 Call 11.500 3.385 3.385 0.000   0 3.385
AMCP19 30/03/2017 Put 11.500 0.015 0.015 0.000   0 0.015
AMCXB7 30/03/2017 Call 11.510 3.160 3.160 0.000   0 3.160
AMCXC7 30/03/2017 Put 11.510 0.015 0.015 0.000   0 0.015
AMCXF7 30/03/2017 Call 11.750 3.135 3.135 0.000   0 3.135
AMCXD7 30/03/2017 Put 11.750 0.020 0.020 0.000   0 0.020
AMCXG7 30/03/2017 Call 11.760 2.915 2.915 0.000   100 2.915
AMCXH7 30/03/2017 Put 11.760 0.020 0.020 0.000   0 0.020
AMCPK9 30/03/2017 Call 12.000 2.885 2.885 0.000   0 2.885
AMCPL9 30/03/2017 Put 12.000 0.030 0.030 0.000   335 0.030
AMCXJ7 30/03/2017 Call 12.010 2.675 2.675 0.000   350 2.675
AMCXI7 30/03/2017 Put 12.010 0.030 0.030 0.000   0 0.030
AMCVA7 30/03/2017 Call 12.250 2.640 2.640 0.000   0 2.640
AMCVB7 30/03/2017 Put 12.250 0.045 0.045 0.000   70 0.045
AMCXK7 30/03/2017 Call 12.260 2.440 2.440 0.000   0 2.440
AMCXL7 30/03/2017 Put 12.260 0.045 0.045 0.000   0 0.045
AMCNX9 30/03/2017 Call 12.500 2.400 2.400 0.000   0 2.400
AMCNY9 30/03/2017 Put 12.500 0.060 0.060 0.000   1,184 0.060
AMCXP7 30/03/2017 Call 12.510 2.210 2.210 0.000   0 2.210
AMCXO7 30/03/2017 Put 12.510 0.060 0.060 0.000   0 0.060
AMCBU7 30/03/2017 Call 12.750 2.160 2.160 0.000   0 2.160
AMCBV7 30/03/2017 Put 12.750 0.080 0.080 0.000   0 0.080
AMCXQ7 30/03/2017 Call 12.760 1.985 1.985 0.000   0 1.985
AMCXR7 30/03/2017 Put 12.760 0.080 0.080 0.000   0 0.080
AMCPM9 30/03/2017 Call 13.000 1.925 1.925 0.000   0 1.925
AMCPN9 30/03/2017 Put 13.000 0.110 0.110 0.000   105 0.110
AMCXT7 30/03/2017 Call 13.010 1.765 1.765 0.000   0 1.765
AMCXS7 30/03/2017 Put 13.010 0.110 0.110 0.000   0 0.110
AMCC17 30/03/2017 Call 13.250 1.695 1.695 0.000   0 1.695
AMCC27 30/03/2017 Put 13.250 0.140 0.140 0.000   500 0.140
AMCXU7 30/03/2017 Call 13.260 1.550 1.550 0.000   0 1.550
AMCXV7 30/03/2017 Put 13.260 0.140 0.140 0.000   0 0.140
AMCP89 30/03/2017 Call 13.500 1.470 1.470 0.000   100 1.470
AMCP99 30/03/2017 Put 13.500 0.185 0.185 0.000   81 0.185
AMCBY7 30/03/2017 Call 13.750 1.255 1.255 0.000   150 1.255
AMCBZ7 30/03/2017 Put 13.750 0.240 0.240 0.000   1,508 0.240
AMCP29 30/03/2017 Call 14.000 1.050 1.050 0.000   0 1.050
AMCP39 30/03/2017 Put 14.000 0.305 0.305 0.000   200 0.305
AMCVO7 30/03/2017 Call 14.010 0.965 0.965 0.000   100 0.965
AMCVP7 30/03/2017 Put 14.010 0.310 0.310 0.000   100 0.310
AMCC37 30/03/2017 Call 14.250 0.870 0.870 0.000   214 0.870
AMCC47 30/03/2017 Put 14.250 0.390 0.390 0.000   1,634 0.390
AMCVR7 30/03/2017 Call 14.260 0.800 0.800 0.000   0 0.800
AMCVQ7 30/03/2017 Put 14.260 0.395 0.395 0.000   0 0.395
AMCP69 30/03/2017 Call 14.500 0.705 0.705 0.000   250 0.705
AMCP79 30/03/2017 Put 14.500 0.495 0.495 0.000   350 0.495
AMCX67 30/03/2017 Call 14.510 0.650 0.650 0.000   0 0.650
AMCX57 30/03/2017 Put 14.510 0.495 0.495 0.000   30 0.495
AMCBW7 30/03/2017 Call 14.750 0.560 0.560 0.000   0 0.560
AMCBX7 30/03/2017 Put 14.750 0.620 0.620 0.000   84 0.620
AMCX77 30/03/2017 Call 14.760 0.520 0.520 0.000   0 0.520
AMCX87 30/03/2017 Put 14.760 0.620 0.620 0.000   0 0.620
AMCP49 30/03/2017 Call 15.000 0.435 0.435 0.000   3,615 0.435
AMCP59 30/03/2017 Put 15.000 0.765 0.765 0.000   870 0.765
AMCXA7 30/03/2017 Call 15.010 0.405 0.405 0.000   28 0.405
AMCX97 30/03/2017 Put 15.010 0.765 0.765 0.000   200 0.765
AMCC57 30/03/2017 Call 15.500 0.250 0.250 0.000   5,603 0.250
AMCC67 30/03/2017 Put 15.500 1.105 1.105 0.000   1,220 1.105
AMCZ77 30/03/2017 Call 15.510 0.240 0.240 0.000   0 0.240
AMCZ87 30/03/2017 Put 15.510 1.105 1.105 0.000   0 1.105
AMCPR9 30/03/2017 Call 16.000 0.135 0.135 0.000   2,547 0.135
AMCPS9 30/03/2017 Put 16.000 1.505 1.505 0.000   250 1.505
AMCZA7 30/03/2017 Call 16.010 0.130 0.130 0.000   100 0.130
AMCZ97 30/03/2017 Put 16.010 1.500 1.500 0.000   0 1.500
AMCBS7 30/03/2017 Call 16.500 0.070 0.070 0.000   1,730 0.070
AMCBT7 30/03/2017 Put 16.500 1.945 1.945 0.000   0 1.945
AMCZ37 30/03/2017 Call 16.510 0.070 0.070 0.000   0 0.070
AMCZ47 30/03/2017 Put 16.510 1.940 1.940 0.000   0 1.940
AMCS69 30/03/2017 Call 17.000 0.035 0.035 0.000   1,800 0.035
AMCS79 30/03/2017 Put 17.000 2.410 2.410 0.000   0 2.410
AMCZ67 30/03/2017 Call 17.010 0.035 0.035 0.000   0 0.035
AMCZ57 30/03/2017 Put 17.010 2.400 2.400 0.000   0 2.400
AMCCV7 30/03/2017 Call 17.500 0.015 0.015 0.000   3,000 0.015
AMCCW7 30/03/2017 Put 17.500 2.890 2.890 0.000   0 2.890
AMCBL7 30/03/2017 Call 18.000 0.007 0.007 0.000   242 0.007
AMCBM7 30/03/2017 Put 18.000 3.380 3.380 0.000   0 3.380
AMCE17 30/03/2017 Call 18.500 0.003 0.003 0.000   187 0.003
AMCE27 30/03/2017 Put 18.500 3.875 3.875 0.000   0 3.875
AMCEQ7 30/03/2017 Call 19.000 0.001 0.001 0.000   0 0.001
AMCER7 30/03/2017 Put 19.000 4.370 4.370 0.000   0 4.370
AMCGM7 30/03/2017 Call 19.500 0.000 0.000 0.000   87 0.000
AMCGN7 30/03/2017 Put 19.500 4.870 4.870 0.000   0 4.870
AMCIS7 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCIT7 30/03/2017 Put 20.000 5.370 5.370 0.000   0 5.370
AMCUC7 27/04/2017 Call 0.010 14.660 14.660 0.000   0 14.660
AMCVC7 27/04/2017 Call 12.000 2.890 2.890 0.000   0 2.890
AMCVD7 27/04/2017 Put 12.000 0.065 0.065 0.000   0 0.065
AMCVE7 27/04/2017 Call 12.250 2.650 2.650 0.000   0 2.650
AMCVF7 27/04/2017 Put 12.250 0.080 0.080 0.000   0 0.080
AMCUT7 27/04/2017 Call 12.500 2.410 2.410 0.000   0 2.410
AMCUU7 27/04/2017 Put 12.500 0.095 0.095 0.000   0 0.095
AMCUL7 27/04/2017 Call 12.750 2.170 2.170 0.000   0 2.170
AMCUM7 27/04/2017 Put 12.750 0.115 0.115 0.000   0 0.115
AMCTH7 27/04/2017 Call 13.000 1.940 1.940 0.000   0 1.940
AMCTI7 27/04/2017 Put 13.000 0.145 0.145 0.000   0 0.145
AMCTJ7 27/04/2017 Call 13.250 1.715 1.715 0.000   0 1.715
AMCTK7 27/04/2017 Put 13.250 0.180 0.180 0.000   0 0.180
AMCTL7 27/04/2017 Call 13.500 1.490 1.490 0.000   0 1.490
AMCTM7 27/04/2017 Put 13.500 0.230 0.230 0.000   0 0.230
AMCTN7 27/04/2017 Call 13.750 1.275 1.275 0.000   0 1.275
AMCTO7 27/04/2017 Put 13.750 0.295 0.295 0.000   0 0.295
AMCTP7 27/04/2017 Call 14.000 1.080 1.080 0.000   0 1.080
AMCTQ7 27/04/2017 Put 14.000 0.365 0.365 0.000   0 0.365
AMCTR7 27/04/2017 Call 14.250 0.900 0.900 0.000   0 0.900
AMCTS7 27/04/2017 Put 14.250 0.455 0.455 0.000   8 0.455
AMCTT7 27/04/2017 Call 14.500 0.740 0.740 0.000   0 0.740
AMCTU7 27/04/2017 Put 14.500 0.565 0.565 0.000   0 0.565
AMCTV7 27/04/2017 Call 14.750 0.605 0.605 0.000   0 0.605
AMCTW7 27/04/2017 Put 14.750 0.685 0.685 0.000   0 0.685
AMCTX7 27/04/2017 Call 15.000 0.490 0.490 0.000   0 0.490
AMCTY7 27/04/2017 Put 15.000 0.830 0.830 0.000   0 0.830
AMCTZ7 27/04/2017 Call 15.500 0.315 0.315 0.000   642 0.315
AMCU17 27/04/2017 Put 15.500 1.160 1.160 0.000   0 1.160
AMCU27 27/04/2017 Call 16.000 0.195 0.195 0.000   1,600 0.195
AMCU37 27/04/2017 Put 16.000 1.545 1.545 0.000   0 1.545
AMCU47 27/04/2017 Call 16.500 0.120 0.120 0.000   0 0.120
AMCU57 27/04/2017 Put 16.500 1.975 1.975 0.000   0 1.975
AMCU67 27/04/2017 Call 17.000 0.070 0.070 0.000   0 0.070
AMCU77 27/04/2017 Put 17.000 2.430 2.430 0.000   0 2.430
AMCU87 27/04/2017 Call 17.500 0.045 0.045 0.000   600 0.045
AMCU97 27/04/2017 Put 17.500 2.905 2.905 0.000   0 2.905
AMCUA7 27/04/2017 Call 18.000 0.025 0.025 0.000   0 0.025
AMCUB7 27/04/2017 Put 18.000 3.390 3.390 0.000   0 3.390
AMCVS7 27/04/2017 Call 18.500 0.015 0.015 0.000   0 0.015
AMCVT7 27/04/2017 Put 18.500 3.880 3.880 0.000   0 3.880
AMCWP7 25/05/2017 Call 0.010 14.685 14.685 0.000   0 14.685
AMCXM7 25/05/2017 Call 12.250 2.665 2.665 0.000   0 2.665
AMCXN7 25/05/2017 Put 12.250 0.115 0.115 0.000   0 0.115
AMCWW7 25/05/2017 Call 12.500 2.425 2.425 0.000   0 2.425
AMCWX7 25/05/2017 Put 12.500 0.140 0.140 0.000   0 0.140
AMCWQ7 25/05/2017 Call 12.750 2.200 2.200 0.000   0 2.200
AMCWR7 25/05/2017 Put 12.750 0.170 0.170 0.000   0 0.170
AMCWS7 25/05/2017 Call 13.000 1.975 1.975 0.000   0 1.975
AMCWT7 25/05/2017 Put 13.000 0.205 0.205 0.000   0 0.205
AMCVU7 25/05/2017 Call 13.250 1.760 1.760 0.000   0 1.760
AMCVV7 25/05/2017 Put 13.250 0.250 0.250 0.000   0 0.250
AMCVW7 25/05/2017 Call 13.500 1.555 1.555 0.000   0 1.555
AMCVX7 25/05/2017 Put 13.500 0.300 0.300 0.000   0 0.300
AMCVY7 25/05/2017 Call 13.750 1.355 1.355 0.000   0 1.355
AMCVZ7 25/05/2017 Put 13.750 0.365 0.365 0.000   50 0.365
AMCW17 25/05/2017 Call 14.000 1.175 1.175 0.000   0 1.175
AMCW27 25/05/2017 Put 14.000 0.445 0.445 0.000   0 0.445
AMCW37 25/05/2017 Call 14.250 1.000 1.000 0.000   0 1.000
AMCW47 25/05/2017 Put 14.250 0.530 0.530 0.000   20 0.530
AMCW57 25/05/2017 Call 14.500 0.845 0.845 0.000   0 0.845
AMCW67 25/05/2017 Put 14.500 0.640 0.640 0.000   30 0.640
AMCW77 25/05/2017 Call 14.750 0.710 0.710 0.000   0 0.710
AMCW87 25/05/2017 Put 14.750 0.760 0.760 0.000   0 0.760
AMCW97 25/05/2017 Call 15.000 0.585 0.585 0.000   0 0.585
AMCWA7 25/05/2017 Put 15.000 0.890 0.890 0.000   0 0.890
AMCWB7 25/05/2017 Call 15.500 0.390 0.390 0.000   45 0.390
AMCWC7 25/05/2017 Put 15.500 1.205 1.205 0.000   0 1.205
AMCWD7 25/05/2017 Call 16.000 0.250 0.250 0.000   0 0.250
AMCWE7 25/05/2017 Put 16.000 1.570 1.570 0.000   0 1.570
AMCWF7 25/05/2017 Call 16.500 0.160 0.160 0.000   0 0.160
AMCWG7 25/05/2017 Put 16.500 1.985 1.985 0.000   0 1.985
AMCWH7 25/05/2017 Call 17.000 0.100 0.100 0.000   0 0.100
AMCWI7 25/05/2017 Put 17.000 2.430 2.430 0.000   0 2.430
AMCWJ7 25/05/2017 Call 17.500 0.060 0.060 0.000   0 0.060
AMCWK7 25/05/2017 Put 17.500 2.900 2.900 0.000   0 2.900
AMCWL7 25/05/2017 Call 18.000 0.035 0.035 0.000   0 0.035
AMCWM7 25/05/2017 Put 18.000 3.385 3.385 0.000   0 3.385
AMCWN7 25/05/2017 Call 18.500 0.020 0.020 0.000   0 0.020
AMCWO7 25/05/2017 Put 18.500 3.875 3.875 0.000   0 3.875
AMCLK7 29/06/2017 Call 0.010 14.715 14.715 0.000   0 14.715
AMCXC9 29/06/2017 Call 10.000 4.885 4.885 0.000   0 4.885
AMCXD9 29/06/2017 Put 10.000 0.015 0.015 0.000   0 0.015
AMCVT9 29/06/2017 Call 10.500 4.385 4.385 0.000   0 4.385
AMCVU9 29/06/2017 Put 10.500 0.030 0.030 0.000   0 0.030
AMCVC9 29/06/2017 Call 11.000 3.890 3.890 0.000   0 3.890
AMCVD9 29/06/2017 Put 11.000 0.055 0.055 0.000   0 0.055
AMCV89 29/06/2017 Call 11.500 3.400 3.400 0.000   0 3.400
AMCV99 29/06/2017 Put 11.500 0.080 0.080 0.000   200 0.080
AMCVE9 29/06/2017 Call 12.000 2.920 2.920 0.000   0 2.920
AMCVF9 29/06/2017 Put 12.000 0.120 0.120 0.000   200 0.120
AMCVG7 29/06/2017 Call 12.250 2.685 2.685 0.000   0 2.685
AMCVH7 29/06/2017 Put 12.250 0.145 0.145 0.000   0 0.145
AMCV69 29/06/2017 Call 12.500 2.455 2.455 0.000   10 2.455
AMCV79 29/06/2017 Put 12.500 0.175 0.175 0.000   75 0.175
AMCLL7 29/06/2017 Call 12.750 2.230 2.230 0.000   3 2.230
AMCLM7 29/06/2017 Put 12.750 0.210 0.210 0.000   113 0.210
AMCVI9 29/06/2017 Call 13.000 2.015 2.015 0.000   0 2.015
AMCVJ9 29/06/2017 Put 13.000 0.250 0.250 0.000   55 0.250
AMCKT7 29/06/2017 Call 13.250 1.805 1.805 0.000   0 1.805
AMCKU7 29/06/2017 Put 13.250 0.300 0.300 0.000   193 0.300
AMCVG9 29/06/2017 Call 13.500 1.615 1.615 0.000   0 1.615
AMCVH9 29/06/2017 Put 13.500 0.360 0.360 0.000   0 0.360
AMCKP7 29/06/2017 Call 13.750 1.425 1.425 0.000   0 1.425
AMCKQ7 29/06/2017 Put 13.750 0.425 0.425 0.000   0 0.425
AMCV29 29/06/2017 Call 14.000 1.250 1.250 0.000   200 1.250
AMCV39 29/06/2017 Put 14.000 0.510 0.510 0.000   50 0.510
AMCKX7 29/06/2017 Call 14.250 1.085 1.085 0.000   4 1.085
AMCKY7 29/06/2017 Put 14.250 0.600 0.600 0.000   0 0.600
AMCV49 29/06/2017 Call 14.500 0.940 0.940 0.000   96 0.940
AMCV59 29/06/2017 Put 14.500 0.705 0.705 0.000   0 0.705
AMCKN7 29/06/2017 Call 14.750 0.805 0.805 0.000   170 0.805
AMCKO7 29/06/2017 Put 14.750 0.820 0.820 0.000   0 0.820
AMCVA9 29/06/2017 Call 15.000 0.685 0.685 0.000   343 0.685
AMCVB9 29/06/2017 Put 15.000 0.950 0.950 0.000   600 0.950
AMCKV7 29/06/2017 Call 15.500 0.490 0.490 0.000   1,509 0.490
AMCKW7 29/06/2017 Put 15.500 1.250 1.250 0.000   0 1.250
AMCZH7 29/06/2017 Call 15.510 0.485 0.485 0.000   0 0.485
AMCZI7 29/06/2017 Put 15.510 1.235 1.235 0.000   0 1.235
AMCVL9 29/06/2017 Call 16.000 0.340 0.340 0.000   135 0.340
AMCVM9 29/06/2017 Put 16.000 1.600 1.600 0.000   0 1.600
AMCZC7 29/06/2017 Call 16.010 0.335 0.335 0.000   0 0.335
AMCZB7 29/06/2017 Put 16.010 1.575 1.575 0.000   0 1.575
AMCKZ7 29/06/2017 Call 16.500 0.230 0.230 0.000   205 0.230
AMCL17 29/06/2017 Put 16.500 2.000 2.000 0.000   0 2.000
AMCZK7 29/06/2017 Call 16.510 0.230 0.230 0.000   0 0.230
AMCZJ7 29/06/2017 Put 16.510 1.965 1.965 0.000   0 1.965
AMCY79 29/06/2017 Call 17.000 0.155 0.155 0.000   115 0.155
AMCY89 29/06/2017 Put 17.000 2.440 2.440 0.000   0 2.440
AMCKR7 29/06/2017 Call 17.500 0.100 0.100 0.000   0 0.100
AMCKS7 29/06/2017 Put 17.500 2.905 2.905 0.000   0 2.905
AMCBO7 29/06/2017 Call 18.000 0.065 0.065 0.000   0 0.065
AMCBR7 29/06/2017 Put 18.000 3.390 3.390 0.000   0 3.390
AMCLR7 29/06/2017 Call 18.500 0.040 0.040 0.000   0 0.040
AMCLS7 29/06/2017 Put 18.500 3.885 3.885 0.000   0 3.885
AMCE37 29/06/2017 Call 19.000 0.025 0.025 0.000   0 0.025
AMCE47 29/06/2017 Put 19.000 4.380 4.380 0.000   0 4.380
AMCMN7 29/06/2017 Call 19.500 0.015 0.015 0.000   0 0.015
AMCMO7 29/06/2017 Put 19.500 4.875 4.875 0.000   0 4.875
AMCEU7 29/06/2017 Call 20.000 0.008 0.008 0.000   0 0.008
AMCEV7 29/06/2017 Put 20.000 5.370 5.370 0.000   0 5.370
AMCSX7 28/09/2017 Call 0.010 14.475 14.475 0.000   0 14.475
AMCCI7 28/09/2017 Call 12.000 2.965 2.965 0.000   0 2.965
AMCCJ7 28/09/2017 Put 12.000 0.245 0.245 0.000   0 0.245
AMCVI7 28/09/2017 Call 12.250 2.750 2.750 0.000   0 2.750
AMCVJ7 28/09/2017 Put 12.250 0.280 0.280 0.000   0 0.280
AMCCS7 28/09/2017 Call 12.500 2.525 2.525 0.000   0 2.525
AMCCT7 28/09/2017 Put 12.500 0.325 0.325 0.000   0 0.325
AMCUN7 28/09/2017 Call 12.750 2.315 2.315 0.000   0 2.315
AMCUO7 28/09/2017 Put 12.750 0.380 0.380 0.000   80 0.380
AMCCG7 28/09/2017 Call 13.000 2.120 2.120 0.000   0 2.120
AMCCH7 28/09/2017 Put 13.000 0.445 0.445 0.000   0 0.445
AMCSB7 28/09/2017 Call 13.250 1.925 1.925 0.000   0 1.925
AMCSC7 28/09/2017 Put 13.250 0.510 0.510 0.000   0 0.510
AMCC97 28/09/2017 Call 13.500 1.745 1.745 0.000   0 1.745
AMCCF7 28/09/2017 Put 13.500 0.595 0.595 0.000   0 0.595
AMCS57 28/09/2017 Call 13.750 1.570 1.570 0.000   0 1.570
AMCS67 28/09/2017 Put 13.750 0.675 0.675 0.000   0 0.675
AMCCQ7 28/09/2017 Call 14.000 1.415 1.415 0.000   0 1.415
AMCCR7 28/09/2017 Put 14.000 0.780 0.780 0.000   0 0.780
AMCSD7 28/09/2017 Call 14.250 1.260 1.260 0.000   0 1.260
AMCSE7 28/09/2017 Put 14.250 0.885 0.885 0.000   0 0.885
AMCCK7 28/09/2017 Call 14.500 1.125 1.125 0.000   0 1.125
AMCCL7 28/09/2017 Put 14.500 1.005 1.005 0.000   100 1.005
AMCS77 28/09/2017 Call 14.750 0.995 0.995 0.000   0 0.995
AMCS87 28/09/2017 Put 14.750 1.130 1.130 0.000   0 1.130
AMCCO7 28/09/2017 Call 15.000 0.880 0.880 0.000   200 0.880
AMCCP7 28/09/2017 Put 15.000 1.270 1.270 0.000   150 1.270
AMCS17 28/09/2017 Call 15.500 0.670 0.670 0.000   120 0.670
AMCS27 28/09/2017 Put 15.500 1.570 1.570 0.000   0 1.570
AMCZL7 28/09/2017 Call 15.510 0.595 0.595 0.000   150 0.595
AMCZM7 28/09/2017 Put 15.510 1.565 1.565 0.000   0 1.565
AMCCM7 28/09/2017 Call 16.000 0.500 0.500 0.000   0 0.500
AMCCN7 28/09/2017 Put 16.000 1.910 1.910 0.000   0 1.910
AMCZE7 28/09/2017 Call 16.010 0.445 0.445 0.000   0 0.445
AMCZD7 28/09/2017 Put 16.010 1.900 1.900 0.000   0 1.900
AMCRY7 28/09/2017 Call 16.500 0.365 0.365 0.000   0 0.365
AMCRZ7 28/09/2017 Put 16.500 2.280 2.280 0.000   0 2.280
AMCZF7 28/09/2017 Call 16.510 0.325 0.325 0.000   0 0.325
AMCZG7 28/09/2017 Put 16.510 2.275 2.275 0.000   0 2.275
AMCC77 28/09/2017 Call 17.000 0.265 0.265 0.000   0 0.265
AMCC87 28/09/2017 Put 17.000 2.685 2.685 0.000   0 2.685
AMCZO7 28/09/2017 Call 17.010 0.235 0.235 0.000   0 0.235
AMCZN7 28/09/2017 Put 17.010 2.675 2.675 0.000   0 2.675
AMCS97 28/09/2017 Call 17.500 0.190 0.190 0.000   0 0.190
AMCSA7 28/09/2017 Put 17.500 3.115 3.115 0.000   0 3.115
AMCCX7 28/09/2017 Call 18.000 0.140 0.140 0.000   0 0.140
AMCCY7 28/09/2017 Put 18.000 3.565 3.565 0.000   0 3.565
AMCS37 28/09/2017 Call 18.500 0.100 0.100 0.000   0 0.100
AMCS47 28/09/2017 Put 18.500 4.030 4.030 0.000   0 4.030
AMCE57 28/09/2017 Call 19.000 0.075 0.075 0.000   0 0.075
AMCE67 28/09/2017 Put 19.000 4.500 4.500 0.000   0 4.500
AMCEW7 28/09/2017 Call 20.000 0.040 0.040 0.000   292 0.040
AMCEX7 28/09/2017 Put 20.000 5.460 5.460 0.000   0 5.460
AMCZ27 21/12/2017 Call 0.010 14.535 14.535 0.000   0 14.535
AMCLP7 21/12/2017 Call 12.000 3.010 3.010 0.000   0 3.010
AMCLQ7 21/12/2017 Put 12.000 0.290 0.290 0.000   0 0.290
AMCLN7 21/12/2017 Call 12.500 2.575 2.575 0.000   0 2.575
AMCLO7 21/12/2017 Put 12.500 0.410 0.410 0.000   0 0.410
AMCLE7 21/12/2017 Call 13.000 2.190 2.190 0.000   0 2.190
AMCLF7 21/12/2017 Put 13.000 0.540 0.540 0.000   0 0.540
AMCYG7 21/12/2017 Call 13.250 2.005 2.005 0.000   0 2.005
AMCYH7 21/12/2017 Put 13.250 0.615 0.615 0.000   0 0.615
AMCL47 21/12/2017 Call 13.500 1.835 1.835 0.000   0 1.835
AMCL57 21/12/2017 Put 13.500 0.700 0.700 0.000   0 0.700
AMCYA7 21/12/2017 Call 13.750 1.665 1.665 0.000   0 1.665
AMCYB7 21/12/2017 Put 13.750 0.790 0.790 0.000   0 0.790
AMCLC7 21/12/2017 Call 14.000 1.515 1.515 0.000   0 1.515
AMCLD7 21/12/2017 Put 14.000 0.895 0.895 0.000   0 0.895
AMCYE7 21/12/2017 Call 14.250 1.370 1.370 0.000   0 1.370
AMCYF7 21/12/2017 Put 14.250 1.005 1.005 0.000   0 1.005
AMCL27 21/12/2017 Call 14.500 1.240 1.240 0.000   0 1.240
AMCL37 21/12/2017 Put 14.500 1.125 1.125 0.000   0 1.125
AMCY67 21/12/2017 Call 14.750 1.110 1.110 0.000   0 1.110
AMCY77 21/12/2017 Put 14.750 1.255 1.255 0.000   0 1.255
AMCLI7 21/12/2017 Call 15.000 0.995 0.995 0.000   0 0.995
AMCLJ7 21/12/2017 Put 15.000 1.390 1.390 0.000   100 1.390
AMCYC7 21/12/2017 Call 15.500 0.780 0.780 0.000   0 0.780
AMCYD7 21/12/2017 Put 15.500 1.685 1.685 0.000   20 1.685
AMCLG7 21/12/2017 Call 16.000 0.610 0.610 0.000   0 0.610
AMCLH7 21/12/2017 Put 16.000 2.015 2.015 0.000   25 2.015
AMCY87 21/12/2017 Call 16.500 0.470 0.470 0.000   0 0.470
AMCY97 21/12/2017 Put 16.500 2.375 2.375 0.000   0 2.375
AMCL67 21/12/2017 Call 17.000 0.360 0.360 0.000   0 0.360
AMCL77 21/12/2017 Put 17.000 2.770 2.770 0.000   0 2.770
AMCY27 21/12/2017 Call 17.500 0.275 0.275 0.000   0 0.275
AMCY37 21/12/2017 Put 17.500 3.185 3.185 0.000   0 3.185
AMCL87 21/12/2017 Call 18.000 0.210 0.210 0.000   0 0.210
AMCL97 21/12/2017 Put 18.000 3.620 3.620 0.000   0 3.620
AMCY47 21/12/2017 Call 18.500 0.165 0.165 0.000   0 0.165
AMCY57 21/12/2017 Put 18.500 4.070 4.070 0.000   0 4.070
AMCLA7 21/12/2017 Call 19.000 0.130 0.130 0.000   0 0.130
AMCLB7 21/12/2017 Put 19.000 4.525 4.525 0.000   0 4.525
AMCML7 21/12/2017 Call 20.000 0.080 0.080 0.000   405 0.080
AMCMM7 21/12/2017 Put 20.000 5.470 5.470 0.000   0 5.470
AMCUV7 28/03/2018 Call 12.000 2.995 2.995 0.000   0 2.995
AMCUW7 28/03/2018 Put 12.000 0.445 0.445 0.000   0 0.445
AMCUD7 28/03/2018 Call 12.500 2.600 2.600 0.000   0 2.600
AMCUE7 28/03/2018 Put 12.500 0.570 0.570 0.000   0 0.570
AMCSL7 28/03/2018 Call 13.000 2.230 2.230 0.000   0 2.230
AMCSM7 28/03/2018 Put 13.000 0.720 0.720 0.000   0 0.720
AMCST7 28/03/2018 Call 13.500 1.895 1.895 0.000   0 1.895
AMCSU7 28/03/2018 Put 13.500 0.895 0.895 0.000   0 0.895
AMCSH7 28/03/2018 Call 14.000 1.595 1.595 0.000   0 1.595
AMCSI7 28/03/2018 Put 14.000 1.100 1.100 0.000   0 1.100
AMCSJ7 28/03/2018 Call 14.500 1.330 1.330 0.000   0 1.330
AMCSK7 28/03/2018 Put 14.500 1.340 1.340 0.000   0 1.340
AMCSF7 28/03/2018 Call 15.000 1.095 1.095 0.000   0 1.095
AMCSG7 28/03/2018 Put 15.000 1.615 1.615 0.000   0 1.615
AMCSN7 28/03/2018 Call 16.000 0.720 0.720 0.000   0 0.720
AMCSO7 28/03/2018 Put 16.000 2.245 2.245 0.000   0 2.245
AMCSP7 28/03/2018 Call 17.000 0.470 0.470 0.000   0 0.470
AMCSQ7 28/03/2018 Put 17.000 2.980 2.980 0.000   0 2.980
AMCSR7 28/03/2018 Call 18.000 0.305 0.305 0.000   0 0.305
AMCSS7 28/03/2018 Put 18.000 3.805 3.805 0.000   0 3.805
AMCSV7 28/03/2018 Call 19.000 0.200 0.200 0.000   0 0.200
AMCSW7 28/03/2018 Put 19.000 4.700 4.700 0.000   0 4.700
AMCTB7 28/03/2018 Call 20.000 0.130 0.130 0.000   0 0.130
AMCTC7 28/03/2018 Put 20.000 5.640 5.640 0.000   0 5.640
AMCYM7 28/06/2018 Call 13.000 2.305 2.305 0.000   0 2.305
AMCYN7 28/06/2018 Put 13.000 0.810 0.810 0.000   0 0.810
AMCYU7 28/06/2018 Call 13.500 1.985 1.985 0.000   0 1.985
AMCYV7 28/06/2018 Put 13.500 0.995 0.995 0.000   0 0.995
AMCYW7 28/06/2018 Call 14.000 1.695 1.695 0.000   0 1.695
AMCYX7 28/06/2018 Put 14.000 1.205 1.205 0.000   0 1.205
AMCYS7 28/06/2018 Call 14.500 1.435 1.435 0.000   0 1.435
AMCYT7 28/06/2018 Put 14.500 1.450 1.450 0.000   0 1.450
AMCYZ7 28/06/2018 Call 15.000 1.210 1.210 0.000   0 1.210
AMCZ17 28/06/2018 Put 15.000 1.720 1.720 0.000   0 1.720
AMCYI7 28/06/2018 Call 16.000 0.840 0.840 0.000   0 0.840
AMCYJ7 28/06/2018 Put 16.000 2.335 2.335 0.000   0 2.335
AMCYK7 28/06/2018 Call 17.000 0.570 0.570 0.000   0 0.570
AMCYL7 28/06/2018 Put 17.000 3.065 3.065 0.000   0 3.065
AMCYQ7 28/06/2018 Call 18.000 0.390 0.390 0.000   0 0.390
AMCYR7 28/06/2018 Put 18.000 3.870 3.870 0.000   0 3.870
AMCYO7 28/06/2018 Call 19.000 0.270 0.270 0.000   0 0.270
AMCYP7 28/06/2018 Put 19.000 4.740 4.740 0.000   0 4.740

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.