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 15.290 0.000 15.250 15.390 15.400 15.520 15.220 5,704,637 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCCU7 30/03/2017 Call 0.010 15.280 15.280 0.000   0 15.280
AMCXA9 30/03/2017 Call 10.000 5.290 5.290 0.000   0 5.290
AMCXB9 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
AMCVR9 30/03/2017 Call 10.500 4.790 4.790 0.000   0 4.790
AMCVS9 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.000
AMCPO9 30/03/2017 Call 11.000 4.290 4.290 0.000   0 4.290
AMCPP9 30/03/2017 Put 11.000 0.000 0.000 0.000   0 0.000
AMCNZ9 30/03/2017 Call 11.500 3.790 3.790 0.000   0 3.790
AMCP19 30/03/2017 Put 11.500 0.000 0.000 0.000   0 0.000
AMCXB7 30/03/2017 Call 11.510 3.780 3.780 0.000   0 3.780
AMCXC7 30/03/2017 Put 11.510 0.000 0.000 0.000   0 0.000
AMCXF7 30/03/2017 Call 11.750 3.540 3.540 0.000   0 3.540
AMCXD7 30/03/2017 Put 11.750 0.000 0.000 0.000   0 0.000
AMCXG7 30/03/2017 Call 11.760 3.530 3.530 0.000   100 3.530
AMCXH7 30/03/2017 Put 11.760 0.000 0.000 0.000   0 0.000
AMCPK9 30/03/2017 Call 12.000 3.290 3.290 0.000   0 3.290
AMCPL9 30/03/2017 Put 12.000 0.000 0.000 0.000   335 0.000
AMCXJ7 30/03/2017 Call 12.010 3.280 3.280 0.000 200 350 3.280
AMCXI7 30/03/2017 Put 12.010 0.000 0.000 0.000   0 0.000
AMCVA7 30/03/2017 Call 12.250 3.040 3.040 0.000   0 3.045
AMCVB7 30/03/2017 Put 12.250 0.000 0.000 0.000   70 0.000
AMCXK7 30/03/2017 Call 12.260 3.030 3.030 0.000   0 3.035
AMCXL7 30/03/2017 Put 12.260 0.000 0.000 0.000   0 0.000
AMCNX9 30/03/2017 Call 12.500 2.790 2.790 0.000   0 2.795
AMCNY9 30/03/2017 Put 12.500 0.000 0.000 0.000   984 0.000
AMCXP7 30/03/2017 Call 12.510 2.780 2.780 0.000   0 2.785
AMCXO7 30/03/2017 Put 12.510 0.000 0.000 0.000   0 0.000
AMCBU7 30/03/2017 Call 12.750 2.540 2.540 0.000   0 2.545
AMCBV7 30/03/2017 Put 12.750 0.000 0.000 0.000   200 0.000
AMCXQ7 30/03/2017 Call 12.760 2.530 2.530 0.000   0 2.535
AMCXR7 30/03/2017 Put 12.760 0.000 0.000 0.000   0 0.000
AMCPM9 30/03/2017 Call 13.000 2.290 2.290 0.000   0 2.295
AMCPN9 30/03/2017 Put 13.000 0.000 0.000 0.000   125 0.000
AMCXT7 30/03/2017 Call 13.010 2.280 2.280 0.000   0 2.285
AMCXS7 30/03/2017 Put 13.010 0.000 0.000 0.000   0 0.000
AMCC17 30/03/2017 Call 13.250 2.040 2.040 0.000   0 2.045
AMCC27 30/03/2017 Put 13.250 0.000 0.000 0.000   1,550 0.000
AMCXU7 30/03/2017 Call 13.260 2.030 2.030 0.000   0 2.035
AMCXV7 30/03/2017 Put 13.260 0.000 0.000 0.000   0 0.000
AMCP89 30/03/2017 Call 13.500 1.790 1.790 0.000   0 1.795
AMCP99 30/03/2017 Put 13.500 0.000 0.000 0.000   637 0.000
AMCBY7 30/03/2017 Call 13.750 1.540 1.540 0.000   0 1.545
AMCBZ7 30/03/2017 Put 13.750 0.000 0.000 0.000   1,308 0.000
AMCP29 30/03/2017 Call 14.000 1.290 1.290 0.000   0 1.295
AMCP39 30/03/2017 Put 14.000 0.000 0.000 0.000   725 0.000
AMCVO7 30/03/2017 Call 14.010 1.280 1.280 0.000   100 1.285
AMCVP7 30/03/2017 Put 14.010 0.000 0.000 0.000   140 0.000
AMCC37 30/03/2017 Call 14.250 1.040 1.040 0.000   19 1.045
AMCC47 30/03/2017 Put 14.250 0.000 0.000 0.000   2,200 0.000
AMCVR7 30/03/2017 Call 14.260 1.030 1.030 0.000   0 1.035
AMCVQ7 30/03/2017 Put 14.260 0.000 0.000 0.000   170 0.000
AMCP69 30/03/2017 Call 14.500 0.790 0.790 0.000   1,340 0.800
AMCP79 30/03/2017 Put 14.500 0.000 0.000 0.000   410 0.000
AMCX67 30/03/2017 Call 14.510 0.780 0.780 0.000   0 0.790
AMCX57 30/03/2017 Put 14.510 0.000 0.000 0.000   97 0.000
AMCBW7 30/03/2017 Call 14.750 0.540 0.540 0.000 100 409 0.560
AMCBX7 30/03/2017 Put 14.750 0.000 0.000 0.000   288 0.000
AMCX77 30/03/2017 Call 14.760 0.530 0.530 0.000 70 90 0.550
AMCX87 30/03/2017 Put 14.760 0.000 0.000 0.000   0 0.000
AMCP49 30/03/2017 Call 15.000 0.290 0.290 0.000 350 8,848 0.335
AMCP59 30/03/2017 Put 15.000 0.000 0.000 0.000   737 0.008
AMCXA7 30/03/2017 Call 15.010 0.280 0.280 0.240 50 50 0.325
AMCX97 30/03/2017 Put 15.010 0.000 0.000 0.000   200 0.010
AMCC57 30/03/2017 Call 15.500 0.000 0.000 0.000   3,319 0.040
AMCC67 30/03/2017 Put 15.500 0.210 0.210 0.000   650 0.250
AMCZ77 30/03/2017 Call 15.510 0.000 0.000 0.000   15 0.035
AMCZ87 30/03/2017 Put 15.510 0.220 0.220 0.000   0 0.260
AMCPR9 30/03/2017 Call 16.000 0.000 0.000 0.000   1,749 0.000
AMCPS9 30/03/2017 Put 16.000 0.710 0.710 0.000   0 0.715
AMCZA7 30/03/2017 Call 16.010 0.000 0.000 0.000   500 0.000
AMCZ97 30/03/2017 Put 16.010 0.720 0.720 0.000   0 0.725
AMCBS7 30/03/2017 Call 16.500 0.000 0.000 0.000   1,200 0.000
AMCBT7 30/03/2017 Put 16.500 1.210 1.210 0.000   0 1.215
AMCZ37 30/03/2017 Call 16.510 0.000 0.000 0.000   0 0.000
AMCZ47 30/03/2017 Put 16.510 1.220 1.220 0.000   0 1.225
AMCS69 30/03/2017 Call 17.000 0.000 0.000 0.000   0 0.000
AMCS79 30/03/2017 Put 17.000 1.710 1.710 0.000   0 1.710
AMCZ67 30/03/2017 Call 17.010 0.000 0.000 0.000   0 0.000
AMCZ57 30/03/2017 Put 17.010 1.720 1.720 0.000   0 1.720
AMCCV7 30/03/2017 Call 17.500 0.000 0.000 0.000   3,000 0.000
AMCCW7 30/03/2017 Put 17.500 2.210 2.210 0.000   0 2.215
AMCBL7 30/03/2017 Call 18.000 0.000 0.000 0.000   242 0.000
AMCBM7 30/03/2017 Put 18.000 2.710 2.710 0.000   0 2.715
AMCE17 30/03/2017 Call 18.500 0.000 0.000 0.000   187 0.000
AMCE27 30/03/2017 Put 18.500 3.210 3.210 0.000   0 3.215
AMCEQ7 30/03/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCER7 30/03/2017 Put 19.000 3.710 3.710 0.000   0 3.715
AMCGM7 30/03/2017 Call 19.500 0.000 0.000 0.000   87 0.000
AMCGN7 30/03/2017 Put 19.500 4.210 4.210 0.000   0 4.210
AMCIS7 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCIT7 30/03/2017 Put 20.000 4.710 4.710 0.000   0 4.710
AMCUC7 27/04/2017 Call 0.010 15.300 15.300 0.000   0 15.300
AMCVC7 27/04/2017 Call 12.000 3.305 3.305 0.000   0 3.305
AMCVD7 27/04/2017 Put 12.000 0.000 0.000 0.000   150 0.000
AMCVE7 27/04/2017 Call 12.250 3.055 3.055 0.000   0 3.055
AMCVF7 27/04/2017 Put 12.250 0.000 0.000 0.000   0 0.000
AMCUT7 27/04/2017 Call 12.500 2.805 2.805 0.000   0 2.805
AMCUU7 27/04/2017 Put 12.500 0.000 0.000 0.000   0 0.000
AMCUL7 27/04/2017 Call 12.750 2.555 2.555 0.000   0 2.560
AMCUM7 27/04/2017 Put 12.750 0.000 0.000 0.000   0 0.000
AMCTH7 27/04/2017 Call 13.000 2.310 2.310 0.000   0 2.315
AMCTI7 27/04/2017 Put 13.000 0.000 0.000 0.000   0 0.001
AMCTJ7 27/04/2017 Call 13.250 2.065 2.065 0.000   0 2.070
AMCTK7 27/04/2017 Put 13.250 0.001 0.001 0.000   0 0.002
AMCTL7 27/04/2017 Call 13.500 1.820 1.820 0.000   0 1.825
AMCTM7 27/04/2017 Put 13.500 0.003 0.003 0.000   312 0.006
AMCTN7 27/04/2017 Call 13.750 1.580 1.580 0.000   0 1.580
AMCTO7 27/04/2017 Put 13.750 0.008 0.008 0.000   1,540 0.010
AMCZP7 27/04/2017 Call 13.760 1.570 1.570 0.000   150 1.570
AMCZQ7 27/04/2017 Put 13.760 0.009 0.009 0.000   120 0.010
AMCTP7 27/04/2017 Call 14.000 1.340 1.340 0.000   105 1.345
AMCTQ7 27/04/2017 Put 14.000 0.015 0.015 0.000   422 0.025
AMCE18 27/04/2017 Call 14.010 1.330 1.330 0.000   0 1.335
AMCE28 27/04/2017 Put 14.010 0.020 0.020 0.000   100 0.025
AMCTR7 27/04/2017 Call 14.250 1.110 1.110 0.000   3 1.115
AMCTS7 27/04/2017 Put 14.250 0.035 0.035 0.000   238 0.040
AMCE48 27/04/2017 Call 14.260 1.100 1.100 0.000   0 1.105
AMCE38 27/04/2017 Put 14.260 0.035 0.035 0.000   300 0.040
AMCTT7 27/04/2017 Call 14.500 0.885 0.885 0.000   431 0.895
AMCTU7 27/04/2017 Put 14.500 0.065 0.065 0.000   40 0.070
AMCE58 27/04/2017 Call 14.510 0.880 0.880 0.000   300 0.885
AMCE68 27/04/2017 Put 14.510 0.065 0.065 0.000   100 0.070
AMCTV7 27/04/2017 Call 14.750 0.680 0.680 0.000 70 560 0.690
AMCTW7 27/04/2017 Put 14.750 0.110 0.110 0.000   100 0.115
AMCTX7 27/04/2017 Call 15.000 0.495 0.495 0.000 450 1,768 0.505
AMCTY7 27/04/2017 Put 15.000 0.180 0.180 0.180 100 500 0.185
AMCCI8 27/04/2017 Call 15.010 0.490 0.490 0.000   100 0.500
AMCCJ8 27/04/2017 Put 15.010 0.180 0.180 0.000   120 0.190
AMCTZ7 27/04/2017 Call 15.500 0.215 0.215 0.270 1,900 20,222 0.230
AMCU17 27/04/2017 Put 15.500 0.415 0.415 0.000   0 0.420
AMCCL8 27/04/2017 Call 15.510 0.210 0.210 0.000   0 0.225
AMCCK8 27/04/2017 Put 15.510 0.415 0.415 0.000   0 0.420
AMCU27 27/04/2017 Call 16.000 0.070 0.070 0.000   4,300 0.080
AMCU37 27/04/2017 Put 16.000 0.780 0.780 0.000   0 0.780
AMCU47 27/04/2017 Call 16.500 0.015 0.015 0.000   200 0.020
AMCU57 27/04/2017 Put 16.500 1.230 1.230 0.000   0 1.230
AMCU67 27/04/2017 Call 17.000 0.003 0.003 0.000   0 0.004
AMCU77 27/04/2017 Put 17.000 1.715 1.715 0.000   0 1.720
AMCU87 27/04/2017 Call 17.500 0.000 0.000 0.000   600 0.000
AMCU97 27/04/2017 Put 17.500 2.210 2.210 0.000   0 2.215
AMCUA7 27/04/2017 Call 18.000 0.000 0.000 0.000   0 0.000
AMCUB7 27/04/2017 Put 18.000 2.710 2.710 0.000   0 2.715
AMCVS7 27/04/2017 Call 18.500 0.000 0.000 0.000   0 0.000
AMCVT7 27/04/2017 Put 18.500 3.210 3.210 0.000   0 3.215
AMCES8 27/04/2017 Call 19.000 0.000 0.000 0.000      
AMCET8 27/04/2017 Put 19.000 3.710 3.710 0.000      
AMCWP7 25/05/2017 Call 0.010 15.320 15.320 0.000   660 15.320
AMCXM7 25/05/2017 Call 12.250 3.075 3.075 0.000   0 3.080
AMCXN7 25/05/2017 Put 12.250 0.002 0.002 0.000   0 0.004
AMCWW7 25/05/2017 Call 12.500 2.830 2.830 0.000   0 2.835
AMCWX7 25/05/2017 Put 12.500 0.004 0.004 0.000   0 0.007
AMCWQ7 25/05/2017 Call 12.750 2.585 2.585 0.000   0 2.590
AMCWR7 25/05/2017 Put 12.750 0.008 0.008 0.000   40 0.010
AMCWS7 25/05/2017 Call 13.000 2.350 2.350 0.000   0 2.350
AMCWT7 25/05/2017 Put 13.000 0.015 0.015 0.000   70 0.020
AMCVU7 25/05/2017 Call 13.250 2.110 2.110 0.000   0 2.110
AMCVV7 25/05/2017 Put 13.250 0.025 0.025 0.000   200 0.030
AMCVW7 25/05/2017 Call 13.500 1.880 1.880 0.000   0 1.875
AMCVX7 25/05/2017 Put 13.500 0.040 0.040 0.000   750 0.045
AMCVY7 25/05/2017 Call 13.750 1.650 1.650 0.000   0 1.645
AMCVZ7 25/05/2017 Put 13.750 0.060 0.060 0.000   1,315 0.065
AMCW17 25/05/2017 Call 14.000 1.425 1.425 0.000   0 1.420
AMCW27 25/05/2017 Put 14.000 0.085 0.085 0.000   1,906 0.090
AMCE78 25/05/2017 Call 14.010 1.415 1.415 0.000   0 1.410
AMCE88 25/05/2017 Put 14.010 0.085 0.085 0.000   50 0.090
AMCW37 25/05/2017 Call 14.250 1.210 1.210 0.000   0 1.205
AMCW47 25/05/2017 Put 14.250 0.120 0.120 0.000   368 0.120
AMCEF8 25/05/2017 Call 14.260 1.200 1.200 0.000   20 1.195
AMCE98 25/05/2017 Put 14.260 0.120 0.120 0.000   0 0.120
AMCW57 25/05/2017 Call 14.500 1.005 1.005 0.000   40 1.000
AMCW67 25/05/2017 Put 14.500 0.170 0.170 0.150 30 232 0.165
AMCEG8 25/05/2017 Call 14.510 0.995 0.995 0.000   100 0.990
AMCEH8 25/05/2017 Put 14.510 0.170 0.170 0.000   0 0.165
AMCW77 25/05/2017 Call 14.750 0.815 0.815 0.000   276 0.810
AMCW87 25/05/2017 Put 14.750 0.230 0.230 0.000   150 0.225
AMCEN8 25/05/2017 Call 14.760 0.810 0.810 0.000   0 0.805
AMCEM8 25/05/2017 Put 14.760 0.230 0.230 0.000   0 0.230
AMCW97 25/05/2017 Call 15.000 0.645 0.645 0.000   6,194 0.640
AMCWA7 25/05/2017 Put 15.000 0.315 0.315 0.235 40 45 0.310
AMCCN8 25/05/2017 Call 15.010 0.640 0.640 0.000   3,980 0.635
AMCCM8 25/05/2017 Put 15.010 0.315 0.315 0.000   150 0.310
AMCWB7 25/05/2017 Call 15.500 0.370 0.370 0.000   2,386 0.370
AMCWC7 25/05/2017 Put 15.500 0.540 0.540 0.530 36 240 0.540
AMCCO8 25/05/2017 Call 15.510 0.365 0.365 0.000   96 0.365
AMCCP8 25/05/2017 Put 15.510 0.545 0.545 0.000   15 0.545
AMCWD7 25/05/2017 Call 16.000 0.185 0.185 0.000   0 0.190
AMCWE7 25/05/2017 Put 16.000 0.870 0.870 0.000   0 0.870
AMCWF7 25/05/2017 Call 16.500 0.085 0.085 0.000   30 0.090
AMCWG7 25/05/2017 Put 16.500 1.275 1.275 0.000   0 1.275
AMCWH7 25/05/2017 Call 17.000 0.035 0.035 0.000   0 0.035
AMCWI7 25/05/2017 Put 17.000 1.730 1.730 0.000   0 1.735
AMCWJ7 25/05/2017 Call 17.500 0.010 0.010 0.000   0 0.015
AMCWK7 25/05/2017 Put 17.500 2.215 2.215 0.000   0 2.220
AMCWL7 25/05/2017 Call 18.000 0.004 0.004 0.000   0 0.005
AMCWM7 25/05/2017 Put 18.000 2.710 2.710 0.000   0 2.710
AMCWN7 25/05/2017 Call 18.500 0.001 0.001 0.000   0 0.001
AMCWO7 25/05/2017 Put 18.500 3.210 3.210 0.000   0 3.210
AMCEU8 25/05/2017 Call 19.000 0.000 0.000 0.000      
AMCEV8 25/05/2017 Put 19.000 3.710 3.710 0.000      
AMCLK7 29/06/2017 Call 0.010 15.345 15.345 0.000   0 15.350
AMCXC9 29/06/2017 Call 10.000 5.335 5.335 0.000   0 5.345
AMCXD9 29/06/2017 Put 10.000 0.000 0.000 0.000   0 0.000
AMCVT9 29/06/2017 Call 10.500 4.835 4.835 0.000   0 4.850
AMCVU9 29/06/2017 Put 10.500 0.000 0.000 0.000   0 0.000
AMCVC9 29/06/2017 Call 11.000 4.345 4.345 0.000   0 4.355
AMCVD9 29/06/2017 Put 11.000 0.001 0.001 0.000   0 0.001
AMCV89 29/06/2017 Call 11.500 3.855 3.855 0.000   0 3.860
AMCV99 29/06/2017 Put 11.500 0.004 0.004 0.000   200 0.004
AMCVE9 29/06/2017 Call 12.000 3.365 3.365 0.000   0 3.365
AMCVF9 29/06/2017 Put 12.000 0.010 0.010 0.000   200 0.010
AMCVG7 29/06/2017 Call 12.250 3.125 3.125 0.000   0 3.120
AMCVH7 29/06/2017 Put 12.250 0.020 0.020 0.000   332 0.015
AMCV69 29/06/2017 Call 12.500 2.880 2.880 0.000 150 0 2.880
AMCV79 29/06/2017 Put 12.500 0.030 0.030 0.000   75 0.025
AMCLL7 29/06/2017 Call 12.750 2.635 2.635 0.000   0 2.640
AMCLM7 29/06/2017 Put 12.750 0.040 0.040 0.000   113 0.040
AMCVI9 29/06/2017 Call 13.000 2.395 2.395 0.000 50 0 2.405
AMCVJ9 29/06/2017 Put 13.000 0.055 0.055 0.000   55 0.055
AMCKT7 29/06/2017 Call 13.250 2.165 2.165 0.000   0 2.175
AMCKU7 29/06/2017 Put 13.250 0.080 0.080 0.000   193 0.080
AMCVG9 29/06/2017 Call 13.500 1.940 1.940 0.000   0 1.950
AMCVH9 29/06/2017 Put 13.500 0.110 0.110 0.000   139 0.105
AMCKP7 29/06/2017 Call 13.750 1.720 1.720 0.000   0 1.735
AMCKQ7 29/06/2017 Put 13.750 0.140 0.140 0.000   20 0.140
AMCV29 29/06/2017 Call 14.000 1.515 1.515 0.000   200 1.530
AMCV39 29/06/2017 Put 14.000 0.180 0.180 0.000 200 300 0.180
AMCKX7 29/06/2017 Call 14.250 1.315 1.315 0.000   571 1.335
AMCKY7 29/06/2017 Put 14.250 0.230 0.230 0.000   0 0.235
AMCV49 29/06/2017 Call 14.500 1.130 1.130 0.000   410 1.150
AMCV59 29/06/2017 Put 14.500 0.295 0.295 0.000   8 0.300
AMCKN7 29/06/2017 Call 14.750 0.950 0.950 0.000   589 0.980
AMCKO7 29/06/2017 Put 14.750 0.370 0.370 0.000   40 0.375
AMCVA9 29/06/2017 Call 15.000 0.785 0.785 0.000   1,401 0.820
AMCVB9 29/06/2017 Put 15.000 0.455 0.455 0.000   600 0.465
AMCKV7 29/06/2017 Call 15.500 0.515 0.515 0.000   4,029 0.555
AMCKW7 29/06/2017 Put 15.500 0.690 0.690 0.000   100 0.700
AMCZH7 29/06/2017 Call 15.510 0.510 0.510 0.000 50 40 0.550
AMCZI7 29/06/2017 Put 15.510 0.690 0.690 0.000   0 0.700
AMCVL9 29/06/2017 Call 16.000 0.310 0.310 0.000 4,000 215 0.350
AMCVM9 29/06/2017 Put 16.000 0.995 0.995 0.000   0 1.005
AMCZC7 29/06/2017 Call 16.010 0.305 0.305 0.000   700 0.350
AMCZB7 29/06/2017 Put 16.010 0.990 0.990 0.000   0 1.000
AMCKZ7 29/06/2017 Call 16.500 0.170 0.170 0.000 200 205 0.210
AMCL17 29/06/2017 Put 16.500 1.365 1.365 0.000   0 1.370
AMCZK7 29/06/2017 Call 16.510 0.165 0.165 0.000   0 0.210
AMCZJ7 29/06/2017 Put 16.510 1.360 1.360 0.000   0 1.365
AMCY79 29/06/2017 Call 17.000 0.085 0.085 0.000   60 0.120
AMCY89 29/06/2017 Put 17.000 1.790 1.790 0.000   0 1.790
AMCKR7 29/06/2017 Call 17.500 0.040 0.040 0.000   0 0.065
AMCKS7 29/06/2017 Put 17.500 2.250 2.250 0.000   0 2.245
AMCBO7 29/06/2017 Call 18.000 0.020 0.020 0.000   0 0.035
AMCBR7 29/06/2017 Put 18.000 2.725 2.725 0.000   0 2.720
AMCLR7 29/06/2017 Call 18.500 0.007 0.007 0.000   0 0.020
AMCLS7 29/06/2017 Put 18.500 3.215 3.215 0.000   0 3.215
AMCE37 29/06/2017 Call 19.000 0.003 0.003 0.000   0 0.009
AMCE47 29/06/2017 Put 19.000 3.710 3.710 0.000   0 3.710
AMCMN7 29/06/2017 Call 19.500 0.001 0.001 0.000   0 0.004
AMCMO7 29/06/2017 Put 19.500 4.210 4.210 0.000   0 4.210
AMCEU7 29/06/2017 Call 20.000 0.000 0.000 0.000   0 0.002
AMCEV7 29/06/2017 Put 20.000 4.710 4.710 0.000   0 4.710
AMCC28 27/07/2017 Call 0.010 15.370 15.370 0.000   0 15.370
AMCC78 27/07/2017 Call 12.250 3.145 3.145 0.000   0 3.145
AMCC88 27/07/2017 Put 12.250 0.040 0.040 0.000   0 0.050
AMCCH8 27/07/2017 Call 12.260 3.135 3.135 0.000   0 3.135
AMCCG8 27/07/2017 Put 12.260 0.040 0.040 0.000   1,100 0.050
AMCC38 27/07/2017 Call 12.500 2.910 2.910 0.000   0 2.915
AMCC48 27/07/2017 Put 12.500 0.055 0.055 0.000   0 0.060
AMCBP8 27/07/2017 Call 12.750 2.675 2.675 0.000   0 2.695
AMCBQ8 27/07/2017 Put 12.750 0.075 0.075 0.000   0 0.080
AMCB38 27/07/2017 Call 13.000 2.445 2.445 0.000   0 2.460
AMCB48 27/07/2017 Put 13.000 0.090 0.090 0.000   750 0.095
AMCB58 27/07/2017 Call 13.250 2.220 2.220 0.000   0 2.235
AMCB68 27/07/2017 Put 13.250 0.120 0.120 0.000   0 0.120
AMCB18 27/07/2017 Call 13.500 2.000 2.000 0.000   0 2.005
AMCB28 27/07/2017 Put 13.500 0.145 0.145 0.000   30 0.145
AMCBV8 27/07/2017 Call 13.750 1.790 1.790 0.000   0 1.790
AMCBW8 27/07/2017 Put 13.750 0.185 0.185 0.000   0 0.185
AMCBZ8 27/07/2017 Call 14.000 1.585 1.585 0.000   0 1.585
AMCC18 27/07/2017 Put 14.000 0.225 0.225 0.000   0 0.230
AMCBG8 27/07/2017 Call 14.250 1.390 1.390 0.000   0 1.385
AMCBH8 27/07/2017 Put 14.250 0.280 0.280 0.000   0 0.280
AMCBK8 27/07/2017 Call 14.500 1.210 1.210 0.000   0 1.205
AMCBL8 27/07/2017 Put 14.500 0.345 0.345 0.000   0 0.350
AMCBT8 27/07/2017 Call 14.750 1.040 1.040 0.000   245 1.040
AMCBU8 27/07/2017 Put 14.750 0.425 0.425 0.000   0 0.430
AMCBX8 27/07/2017 Call 15.000 0.885 0.885 0.000   56 0.885
AMCBY8 27/07/2017 Put 15.000 0.520 0.520 0.000   300 0.525
AMCBI8 27/07/2017 Call 15.500 0.620 0.620 0.000   820 0.625
AMCBJ8 27/07/2017 Put 15.500 0.755 0.755 0.000   200 0.760
AMCB78 27/07/2017 Call 16.000 0.415 0.415 0.000   33 0.420
AMCB88 27/07/2017 Put 16.000 1.050 1.050 0.000   0 1.060
AMCBM8 27/07/2017 Call 16.500 0.270 0.270 0.000   0 0.280
AMCBO8 27/07/2017 Put 16.500 1.415 1.415 0.000   0 1.420
AMCB98 27/07/2017 Call 17.000 0.175 0.175 0.000   0 0.180
AMCBF8 27/07/2017 Put 17.000 1.825 1.825 0.000   0 1.825
AMCBR8 27/07/2017 Call 17.500 0.110 0.110 0.000   0 0.115
AMCBS8 27/07/2017 Put 17.500 2.270 2.270 0.000   0 2.270
AMCCS8 27/07/2017 Call 18.000 0.065 0.065 0.000   0 0.075
AMCCT8 27/07/2017 Put 18.000 2.740 2.740 0.000   0 2.740
AMCCQ8 27/07/2017 Call 18.500 0.040 0.040 0.040 200 0 0.045
AMCCR8 27/07/2017 Put 18.500 3.220 3.220 0.000   0 3.220
AMCEW8 27/07/2017 Call 19.000 0.020 0.020 0.000      
AMCEX8 27/07/2017 Put 19.000 3.710 3.710 0.000      
AMCDZ8 24/08/2017 Call 0.010 15.395 15.395 0.000   0 15.395
AMCEK8 24/08/2017 Call 12.250 3.170 3.170 0.000   0 3.170
AMCEL8 24/08/2017 Put 12.250 0.080 0.080 0.000   0 0.080
AMCEI8 24/08/2017 Call 12.500 2.940 2.940 0.000   0 2.940
AMCEJ8 24/08/2017 Put 12.500 0.095 0.095 0.000   0 0.095
AMCDN8 24/08/2017 Call 12.750 2.715 2.715 0.000   0 2.715
AMCDO8 24/08/2017 Put 12.750 0.110 0.110 0.000   0 0.110
AMCCW8 24/08/2017 Call 13.000 2.495 2.495 0.000   0 2.495
AMCCX8 24/08/2017 Put 13.000 0.135 0.135 0.000   0 0.130
AMCCY8 24/08/2017 Call 13.250 2.280 2.280 0.000   0 2.280
AMCCZ8 24/08/2017 Put 13.250 0.160 0.160 0.000   0 0.160
AMCCU8 24/08/2017 Call 13.500 2.075 2.075 0.000   0 2.070
AMCCV8 24/08/2017 Put 13.500 0.200 0.200 0.000   0 0.195
AMCDT8 24/08/2017 Call 13.750 1.870 1.870 0.000   0 1.870
AMCDU8 24/08/2017 Put 13.750 0.245 0.245 0.000   20 0.240
AMCDX8 24/08/2017 Call 14.000 1.680 1.680 0.000   0 1.675
AMCDY8 24/08/2017 Put 14.000 0.300 0.300 0.000   0 0.295
AMCD58 24/08/2017 Call 14.250 1.495 1.495 0.000   0 1.490
AMCD68 24/08/2017 Put 14.250 0.365 0.365 0.000   200 0.360
AMCD78 24/08/2017 Call 14.500 1.320 1.320 0.000   0 1.315
AMCD88 24/08/2017 Put 14.500 0.435 0.435 0.000   108 0.435
AMCDR8 24/08/2017 Call 14.750 1.160 1.160 0.000   0 1.155
AMCDS8 24/08/2017 Put 14.750 0.525 0.525 0.000   0 0.525
AMCDV8 24/08/2017 Call 15.000 1.010 1.010 0.000   0 1.005
AMCDW8 24/08/2017 Put 15.000 0.625 0.625 0.000   0 0.620
AMCD98 24/08/2017 Call 15.500 0.745 0.745 0.000   1,000 0.745
AMCDK8 24/08/2017 Put 15.500 0.860 0.860 0.000   0 0.860
AMCD18 24/08/2017 Call 16.000 0.530 0.530 0.000   0 0.535
AMCD28 24/08/2017 Put 16.000 1.150 1.150 0.000   0 1.145
AMCDL8 24/08/2017 Call 16.500 0.365 0.365 0.000   0 0.365
AMCDM8 24/08/2017 Put 16.500 1.490 1.490 0.000   0 1.485
AMCD38 24/08/2017 Call 17.000 0.250 0.250 0.000   0 0.245
AMCD48 24/08/2017 Put 17.000 1.875 1.875 0.000   0 1.875
AMCDP8 24/08/2017 Call 17.500 0.165 0.165 0.000   0 0.160
AMCDQ8 24/08/2017 Put 17.500 2.300 2.300 0.000   0 2.300
AMCEO8 24/08/2017 Call 18.000 0.105 0.105 0.000   0 0.100
AMCEP8 24/08/2017 Put 18.000 2.745 2.745 0.000   0 2.755
AMCEQ8 24/08/2017 Call 18.500 0.065 0.065 0.000   0 0.060
AMCER8 24/08/2017 Put 18.500 3.220 3.220 0.000   0 3.225
AMCEY8 24/08/2017 Call 19.000 0.040 0.040 0.000      
AMCEZ8 24/08/2017 Put 19.000 3.710 3.710 0.000      
AMCSX7 28/09/2017 Call 0.010 15.120 15.120 0.000   0 15.110
AMCCI7 28/09/2017 Call 12.000 3.450 3.450 0.000   0 3.450
AMCCJ7 28/09/2017 Put 12.000 0.105 0.105 0.000   0 0.115
AMCVI7 28/09/2017 Call 12.250 3.215 3.215 0.000   0 3.215
AMCVJ7 28/09/2017 Put 12.250 0.130 0.130 0.000   0 0.135
AMCCS7 28/09/2017 Call 12.500 2.990 2.990 0.000   0 2.990
AMCCT7 28/09/2017 Put 12.500 0.160 0.160 0.000   0 0.160
AMCUN7 28/09/2017 Call 12.750 2.765 2.765 0.000   0 2.765
AMCUO7 28/09/2017 Put 12.750 0.195 0.195 0.000   80 0.195
AMCCG7 28/09/2017 Call 13.000 2.550 2.550 0.000   0 2.550
AMCCH7 28/09/2017 Put 13.000 0.235 0.235 0.000   400 0.235
AMCSB7 28/09/2017 Call 13.250 2.340 2.340 0.000   0 2.340
AMCSC7 28/09/2017 Put 13.250 0.280 0.280 0.000   0 0.280
AMCC97 28/09/2017 Call 13.500 2.135 2.135 0.000   0 2.135
AMCCF7 28/09/2017 Put 13.500 0.335 0.335 0.000   0 0.335
AMCS57 28/09/2017 Call 13.750 1.940 1.940 0.000   0 1.935
AMCS67 28/09/2017 Put 13.750 0.400 0.400 0.000   0 0.400
AMCCQ7 28/09/2017 Call 14.000 1.755 1.755 0.000   0 1.750
AMCCR7 28/09/2017 Put 14.000 0.475 0.475 0.000   0 0.470
AMCSD7 28/09/2017 Call 14.250 1.580 1.580 0.000   0 1.570
AMCSE7 28/09/2017 Put 14.250 0.560 0.560 0.000   0 0.550
AMCCK7 28/09/2017 Call 14.500 1.410 1.410 0.000   0 1.405
AMCCL7 28/09/2017 Put 14.500 0.650 0.650 0.000   300 0.635
AMCS77 28/09/2017 Call 14.750 1.255 1.255 0.000   150 1.245
AMCS87 28/09/2017 Put 14.750 0.755 0.755 0.000   0 0.740
AMCCO7 28/09/2017 Call 15.000 1.105 1.105 0.000   985 1.100
AMCCP7 28/09/2017 Put 15.000 0.865 0.865 0.000   1,340 0.845
AMCS17 28/09/2017 Call 15.500 0.840 0.840 0.000   530 0.835
AMCS27 28/09/2017 Put 15.500 1.120 1.120 0.000   60 1.100
AMCZL7 28/09/2017 Call 15.510 0.750 0.750 0.000   180 0.745
AMCZM7 28/09/2017 Put 15.510 1.120 1.120 0.000   0 1.100
AMCCM7 28/09/2017 Call 16.000 0.615 0.615 0.000   0 0.615
AMCCN7 28/09/2017 Put 16.000 1.415 1.415 0.000   0 1.400
AMCZE7 28/09/2017 Call 16.010 0.550 0.550 0.000   18 0.550
AMCZD7 28/09/2017 Put 16.010 1.415 1.415 0.000   0 1.395
AMCRY7 28/09/2017 Call 16.500 0.435 0.435 0.000   0 0.445
AMCRZ7 28/09/2017 Put 16.500 1.755 1.755 0.000   0 1.740
AMCZF7 28/09/2017 Call 16.510 0.390 0.390 0.000   0 0.395
AMCZG7 28/09/2017 Put 16.510 1.750 1.750 0.000   0 1.735
AMCC77 28/09/2017 Call 17.000 0.300 0.300 0.000   0 0.315
AMCC87 28/09/2017 Put 17.000 2.130 2.130 0.000   0 2.120
AMCZO7 28/09/2017 Call 17.010 0.265 0.265 0.000   0 0.280
AMCZN7 28/09/2017 Put 17.010 2.125 2.125 0.000   0 2.115
AMCS97 28/09/2017 Call 17.500 0.200 0.200 0.000   0 0.220
AMCSA7 28/09/2017 Put 17.500 2.535 2.535 0.000   0 2.530
AMCCX7 28/09/2017 Call 18.000 0.130 0.130 0.000   0 0.150
AMCCY7 28/09/2017 Put 18.000 2.965 2.965 0.000   0 2.965
AMCS37 28/09/2017 Call 18.500 0.090 0.090 0.000   0 0.105
AMCS47 28/09/2017 Put 18.500 3.415 3.415 0.000   0 3.415
AMCE57 28/09/2017 Call 19.000 0.065 0.065 0.000   0 0.070
AMCE67 28/09/2017 Put 19.000 3.885 3.885 0.000   0 3.885
AMCEW7 28/09/2017 Call 20.000 0.035 0.035 0.000   292 0.030
AMCEX7 28/09/2017 Put 20.000 4.850 4.850 0.000   0 4.850
AMCZ27 21/12/2017 Call 0.010 15.195 15.195 0.000   0 15.190
AMCLP7 21/12/2017 Call 12.000 3.490 3.490 0.000   0 3.480
AMCLQ7 21/12/2017 Put 12.000 0.180 0.180 0.000   0 0.185
AMCC98 21/12/2017 Call 12.250 3.255 3.255 0.000   0 3.260
AMCCF8 21/12/2017 Put 12.250 0.215 0.215 0.000   0 0.215
AMCLN7 21/12/2017 Call 12.500 3.035 3.035 0.000   0 3.045
AMCLO7 21/12/2017 Put 12.500 0.255 0.255 0.000   0 0.255
AMCZX7 21/12/2017 Call 12.750 2.820 2.820 0.000   0 2.830
AMCZY7 21/12/2017 Put 12.750 0.295 0.295 0.000   0 0.295
AMCLE7 21/12/2017 Call 13.000 2.615 2.615 0.000   0 2.625
AMCLF7 21/12/2017 Put 13.000 0.350 0.350 0.000   0 0.345
AMCYG7 21/12/2017 Call 13.250 2.415 2.415 0.000   0 2.425
AMCYH7 21/12/2017 Put 13.250 0.400 0.400 0.000   0 0.400
AMCL47 21/12/2017 Call 13.500 2.220 2.220 0.000   0 2.230
AMCL57 21/12/2017 Put 13.500 0.465 0.465 0.000   0 0.465
AMCYA7 21/12/2017 Call 13.750 2.035 2.035 0.000   0 2.040
AMCYB7 21/12/2017 Put 13.750 0.535 0.535 0.000   0 0.530
AMCLC7 21/12/2017 Call 14.000 1.860 1.860 0.000   0 1.860
AMCLD7 21/12/2017 Put 14.000 0.615 0.615 0.000   0 0.610
AMCYE7 21/12/2017 Call 14.250 1.695 1.695 0.000   0 1.690
AMCYF7 21/12/2017 Put 14.250 0.700 0.700 0.000   0 0.695
AMCL27 21/12/2017 Call 14.500 1.530 1.530 0.000   0 1.525
AMCL37 21/12/2017 Put 14.500 0.795 0.795 0.000   0 0.790
AMCY67 21/12/2017 Call 14.750 1.385 1.385 0.000   0 1.380
AMCY77 21/12/2017 Put 14.750 0.900 0.900 0.000   0 0.895
AMCLI7 21/12/2017 Call 15.000 1.240 1.240 0.000   400 1.235
AMCLJ7 21/12/2017 Put 15.000 1.005 1.005 0.000   100 1.010
AMCYC7 21/12/2017 Call 15.500 0.990 0.990 0.000   0 0.985
AMCYD7 21/12/2017 Put 15.500 1.260 1.260 0.000   20 1.265
AMCLG7 21/12/2017 Call 16.000 0.775 0.775 0.000   0 0.775
AMCLH7 21/12/2017 Put 16.000 1.555 1.555 0.000   25 1.565
AMCY87 21/12/2017 Call 16.500 0.595 0.595 0.000   0 0.595
AMCY97 21/12/2017 Put 16.500 1.880 1.880 0.000   0 1.895
AMCL67 21/12/2017 Call 17.000 0.450 0.450 0.000   0 0.455
AMCL77 21/12/2017 Put 17.000 2.240 2.240 0.000   0 2.260
AMCY27 21/12/2017 Call 17.500 0.330 0.330 0.000   0 0.340
AMCY37 21/12/2017 Put 17.500 2.630 2.630 0.000   0 2.650
AMCL87 21/12/2017 Call 18.000 0.240 0.240 0.000   0 0.250
AMCL97 21/12/2017 Put 18.000 3.040 3.040 0.000   0 3.055
AMCY47 21/12/2017 Call 18.500 0.170 0.170 0.000   0 0.185
AMCY57 21/12/2017 Put 18.500 3.475 3.475 0.000   0 3.480
AMCLA7 21/12/2017 Call 19.000 0.125 0.125 0.000   0 0.140
AMCLB7 21/12/2017 Put 19.000 3.925 3.925 0.000   0 3.915
AMCML7 21/12/2017 Call 20.000 0.080 0.080 0.000   405 0.085
AMCMM7 21/12/2017 Put 20.000 4.865 4.865 0.000   0 4.845
AMCUV7 28/03/2018 Call 12.000 3.520 3.520 0.000   0 3.520
AMCUW7 28/03/2018 Put 12.000 0.300 0.300 0.000   300 0.305
AMCUD7 28/03/2018 Call 12.500 3.090 3.090 0.000   0 3.100
AMCUE7 28/03/2018 Put 12.500 0.395 0.395 0.000   320 0.400
AMCSL7 28/03/2018 Call 13.000 2.685 2.685 0.000   0 2.705
AMCSM7 28/03/2018 Put 13.000 0.510 0.510 0.000   0 0.510
AMCST7 28/03/2018 Call 13.500 2.305 2.305 0.000   0 2.325
AMCSU7 28/03/2018 Put 13.500 0.645 0.645 0.000   0 0.645
AMCSH7 28/03/2018 Call 14.000 1.960 1.960 0.000   0 1.970
AMCSI7 28/03/2018 Put 14.000 0.815 0.815 0.000   0 0.815
AMCSJ7 28/03/2018 Call 14.500 1.650 1.650 0.000   0 1.655
AMCSK7 28/03/2018 Put 14.500 1.020 1.020 0.000   0 1.020
AMCSF7 28/03/2018 Call 15.000 1.370 1.370 0.000   0 1.375
AMCSG7 28/03/2018 Put 15.000 1.255 1.255 0.000   0 1.250
AMCSN7 28/03/2018 Call 16.000 0.920 0.920 0.000   0 0.920
AMCSO7 28/03/2018 Put 16.000 1.815 1.815 0.000   0 1.805
AMCSP7 28/03/2018 Call 17.000 0.595 0.595 0.000   0 0.600
AMCSQ7 28/03/2018 Put 17.000 2.495 2.495 0.000   0 2.485
AMCSR7 28/03/2018 Call 18.000 0.370 0.370 0.000   0 0.380
AMCSS7 28/03/2018 Put 18.000 3.260 3.260 0.000   0 3.255
AMCSV7 28/03/2018 Call 19.000 0.220 0.220 0.205 200 0 0.235
AMCSW7 28/03/2018 Put 19.000 4.105 4.105 0.000   0 4.100
AMCTB7 28/03/2018 Call 20.000 0.135 0.135 0.000   0 0.145
AMCTC7 28/03/2018 Put 20.000 5.000 5.000 0.000   0 4.995
AMCC58 28/06/2018 Call 12.000 3.560 3.560 0.000   0 3.560
AMCC68 28/06/2018 Put 12.000 0.375 0.375 0.000   0 0.375
AMCZR7 28/06/2018 Call 12.500 3.145 3.145 0.000   0 3.145
AMCZS7 28/06/2018 Put 12.500 0.480 0.480 0.000   0 0.475
AMCYM7 28/06/2018 Call 13.000 2.755 2.755 0.000   0 2.760
AMCYN7 28/06/2018 Put 13.000 0.605 0.605 0.000   0 0.600
AMCYU7 28/06/2018 Call 13.500 2.395 2.395 0.000   0 2.395
AMCYV7 28/06/2018 Put 13.500 0.755 0.755 0.000   0 0.745
AMCYW7 28/06/2018 Call 14.000 2.060 2.060 0.000   0 2.055
AMCYX7 28/06/2018 Put 14.000 0.930 0.930 0.000   0 0.920
AMCYS7 28/06/2018 Call 14.500 1.770 1.770 0.000   0 1.760
AMCYT7 28/06/2018 Put 14.500 1.145 1.145 0.000   0 1.130
AMCYZ7 28/06/2018 Call 15.000 1.500 1.500 0.000   0 1.495
AMCZ17 28/06/2018 Put 15.000 1.380 1.380 0.000   0 1.365
AMCYI7 28/06/2018 Call 16.000 1.060 1.060 0.000   0 1.050
AMCYJ7 28/06/2018 Put 16.000 1.935 1.935 0.000   0 1.915
AMCYK7 28/06/2018 Call 17.000 0.720 0.720 0.000   0 0.720
AMCYL7 28/06/2018 Put 17.000 2.595 2.595 0.000   0 2.580
AMCYQ7 28/06/2018 Call 18.000 0.485 0.485 0.000   0 0.485
AMCYR7 28/06/2018 Put 18.000 3.350 3.350 0.000   0 3.335
AMCYO7 28/06/2018 Call 19.000 0.320 0.320 0.000   0 0.325
AMCYP7 28/06/2018 Put 19.000 4.170 4.170 0.000   0 4.170

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.