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 11.080 0.000 11.050 11.150 11.160 11.210 11.055 2,769,363 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCK97 25/09/2014 Call 0.010 11.075 11.075 0.000   0 11.075
AMCE49 25/09/2014 Call 7.600 3.485 3.485 0.000   0 3.485
AMCE59 25/09/2014 Put 7.600 0.000 0.000 0.000   0 0.000
AMCKA7 25/09/2014 Call 7.820 3.265 3.265 0.000   0 3.265
AMCKB7 25/09/2014 Put 7.820 0.000 0.000 0.000   0 0.000
AMCDV9 25/09/2014 Call 8.050 3.035 3.035 0.000   0 3.035
AMCDW9 25/09/2014 Put 8.050 0.000 0.000 0.000   340 0.000
AMCSI7 25/09/2014 Call 8.060 3.025 3.025 0.000   220 3.025
AMCSJ7 25/09/2014 Put 8.060 0.000 0.000 0.000   0 0.000
AMCJO7 25/09/2014 Call 8.270 2.815 2.815 0.000   0 2.815
AMCJP7 25/09/2014 Put 8.270 0.000 0.000 0.000   30 0.000
AMCE29 25/09/2014 Call 8.490 2.595 2.595 0.000   0 2.595
AMCE39 25/09/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCSL7 25/09/2014 Call 8.510 2.575 2.575 0.000   27 2.575
AMCSK7 25/09/2014 Put 8.510 0.000 0.000 0.000   0 0.000
AMCJG7 25/09/2014 Call 8.720 2.365 2.365 0.000   0 2.365
AMCJH7 25/09/2014 Put 8.720 0.000 0.000 0.000   0 0.000
AMCE89 25/09/2014 Call 8.940 2.145 2.145 0.000   0 2.145
AMCE99 25/09/2014 Put 8.940 0.000 0.000 0.000   50 0.000
AMCJK7 25/09/2014 Call 9.160 1.925 1.925 0.000   0 1.925
AMCJL7 25/09/2014 Put 9.160 0.000 0.000 0.000   0 0.000
AMCSM7 25/09/2014 Call 9.170 1.915 1.915 0.000   0 1.915
AMCSN7 25/09/2014 Put 9.170 0.000 0.000 0.000   340 0.000
AMCL19 25/09/2014 Call 9.390 1.695 1.695 0.000   0 1.695
AMCL29 25/09/2014 Put 9.390 0.000 0.000 0.000   110 0.000
AMCJE7 25/09/2014 Call 9.610 1.475 1.475 0.000   0 1.475
AMCJF7 25/09/2014 Put 9.610 0.000 0.000 0.000   308 0.000
AMCN99 25/09/2014 Call 9.830 1.260 1.260 0.000   0 1.260
AMCNK9 25/09/2014 Put 9.830 0.000 0.000 0.000   182 0.000
AMCZB7 25/09/2014 Call 9.840 1.250 1.250 0.000   0 1.250
AMCZC7 25/09/2014 Put 9.840 0.000 0.000 0.000   250 0.000
AMCJI7 25/09/2014 Call 10.060 1.030 1.030 0.000   0 1.030
AMCJJ7 25/09/2014 Put 10.060 0.000 0.000 0.000   79 0.000
AMCZE7 25/09/2014 Call 10.070 1.020 1.020 0.000   0 1.020
AMCZD7 25/09/2014 Put 10.070 0.000 0.000 0.000   600 0.000
AMCR49 25/09/2014 Call 10.280 0.810 0.810 0.000   0 0.810
AMCR59 25/09/2014 Put 10.280 0.000 0.000 0.000   180 0.000
AMCZF7 25/09/2014 Call 10.290 0.800 0.800 0.000   3,186 0.800
AMCZG7 25/09/2014 Put 10.290 0.000 0.000 0.000   40 0.000
AMCJM7 25/09/2014 Call 10.500 0.595 0.595 0.000   0 0.595
AMCJN7 25/09/2014 Put 10.500 0.002 0.002 0.000   150 0.002
AMCSP7 25/09/2014 Call 10.510 0.590 0.590 0.000   373 0.590
AMCSO7 25/09/2014 Put 10.510 0.002 0.002 0.000   150 0.002
AMCVG9 25/09/2014 Call 10.730 0.380 0.380 0.000   0 0.380
AMCVH9 25/09/2014 Put 10.730 0.015 0.015 0.000   200 0.015
AMCF58 25/09/2014 Call 10.740 0.370 0.370 0.000   110 0.370
AMCF68 25/09/2014 Put 10.740 0.015 0.015 0.000   0 0.015
AMCJC7 25/09/2014 Call 10.950 0.195 0.195 0.000   0 0.195
AMCJD7 25/09/2014 Put 10.950 0.055 0.055 0.000   270 0.055
AMCSQ7 25/09/2014 Call 10.960 0.190 0.190 0.000   1,431 0.190
AMCSR7 25/09/2014 Put 10.960 0.060 0.060 0.000   0 0.060
AMCXJ9 25/09/2014 Call 11.170 0.070 0.070 0.000   0 0.070
AMCXK9 25/09/2014 Put 11.170 0.155 0.155 0.000   0 0.155
AMCF78 25/09/2014 Call 11.180 0.065 0.065 0.000   110 0.065
AMCF88 25/09/2014 Put 11.180 0.165 0.165 0.000   40 0.165
AMCMA7 25/09/2014 Call 11.400 0.010 0.010 0.000   223 0.010
AMCMB7 25/09/2014 Put 11.400 0.335 0.335 0.000   200 0.335
AMCST7 25/09/2014 Call 11.410 0.010 0.010 0.000   0 0.010
AMCSS7 25/09/2014 Put 11.410 0.345 0.345 0.000   0 0.345
AMCCR7 25/09/2014 Call 11.620 0.001 0.001 0.000   480 0.001
AMCCS7 25/09/2014 Put 11.620 0.540 0.540 0.000   0 0.540
AMCPZ7 25/09/2014 Call 11.840 0.000 0.000 0.000   0 0.000
AMCQ17 25/09/2014 Put 11.840 0.760 0.760 0.000   0 0.760
AMCQA7 25/09/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQB7 25/09/2014 Put 12.070 0.990 0.990 0.000   0 0.990
AMCS27 25/09/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCS37 25/09/2014 Put 12.290 1.210 1.210 0.000   40 1.210
AMCDY8 25/09/2014 Call 12.510 0.000 0.000 0.000   0 0.000
AMCDZ8 25/09/2014 Put 12.510 1.430 1.430 0.000   0 1.430
AMCE18 25/09/2014 Call 12.740 0.000 0.000 0.000   0 0.000
AMCE28 25/09/2014 Put 12.740 1.660 1.660 0.000   0 1.660
AMCEW8 25/09/2014 Call 12.960 0.000 0.000 0.000   0 0.000
AMCEX8 25/09/2014 Put 12.960 1.880 1.880 0.000   0 1.880
AMCFM8 25/09/2014 Call 13.190 0.000 0.000 0.000   0 0.000
AMCFN8 25/09/2014 Put 13.190 2.110 2.110 0.000   0 2.110
AMCXN7 30/10/2014 Call 0.010 11.105 11.105 0.000   0 11.105
AMCC58 30/10/2014 Call 8.250 2.855 2.855 0.000   0 2.855
AMCC68 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCXL7 30/10/2014 Call 8.500 2.605 2.605 0.000   0 2.605
AMCXM7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCXF7 30/10/2014 Call 8.750 2.355 2.355 0.000   0 2.355
AMCXG7 30/10/2014 Put 8.750 0.001 0.001 0.000   0 0.001
AMCX47 30/10/2014 Call 9.000 2.110 2.110 0.000   0 2.110
AMCX57 30/10/2014 Put 9.000 0.002 0.002 0.000   0 0.002
AMCWX7 30/10/2014 Call 9.250 1.865 1.865 0.000   0 1.865
AMCWY7 30/10/2014 Put 9.250 0.005 0.005 0.000   110 0.005
AMCXA7 30/10/2014 Call 9.500 1.615 1.615 0.000   0 1.615
AMCXB7 30/10/2014 Put 9.500 0.010 0.010 0.000   0 0.010
AMCWZ7 30/10/2014 Call 9.750 1.370 1.370 0.000   0 1.370
AMCX17 30/10/2014 Put 9.750 0.015 0.015 0.000   103 0.015
AMCZH7 30/10/2014 Call 9.760 1.360 1.360 0.000   1,005 1.360
AMCZI7 30/10/2014 Put 9.760 0.015 0.015 0.000   100 0.015
AMCWT7 30/10/2014 Call 10.000 1.130 1.130 0.000   0 1.130
AMCWU7 30/10/2014 Put 10.000 0.025 0.025 0.000   195 0.025
AMCZK7 30/10/2014 Call 10.010 1.120 1.120 0.000   0 1.120
AMCZJ7 30/10/2014 Put 10.010 0.030 0.030 0.000   40 0.030
AMCXJ7 30/10/2014 Call 10.250 0.895 0.895 0.000   0 0.895
AMCXK7 30/10/2014 Put 10.250 0.045 0.045 0.000   0 0.045
AMCZL7 30/10/2014 Call 10.260 0.885 0.885 0.000   1,005 0.885
AMCZM7 30/10/2014 Put 10.260 0.045 0.045 0.000   0 0.045
AMCX87 30/10/2014 Call 10.500 0.675 0.675 0.000   0 0.675
AMCX97 30/10/2014 Put 10.500 0.070 0.070 0.000   0 0.070
AMCZO7 30/10/2014 Call 10.510 0.665 0.665 0.000   229 0.665
AMCZN7 30/10/2014 Put 10.510 0.070 0.070 0.000   0 0.070
AMCX27 30/10/2014 Call 10.750 0.470 0.470 0.000   0 0.470
AMCX37 30/10/2014 Put 10.750 0.115 0.115 0.000   0 0.115
AMCG28 30/10/2014 Call 10.760 0.460 0.460 0.000   0 0.460
AMCG18 30/10/2014 Put 10.760 0.115 0.115 0.000   0 0.115
AMCWR7 30/10/2014 Call 11.000 0.300 0.300 0.000   0 0.300
AMCWS7 30/10/2014 Put 11.000 0.195 0.195 0.000   100 0.195
AMCFY8 30/10/2014 Call 11.010 0.290 0.290 0.000   0 0.290
AMCFZ8 30/10/2014 Put 11.010 0.195 0.195 0.000   0 0.195
AMCXH7 30/10/2014 Call 11.250 0.170 0.170 0.000   1,415 0.170
AMCXI7 30/10/2014 Put 11.250 0.310 0.310 0.000   57 0.310
AMCIJ8 30/10/2014 Call 11.260 0.165 0.165 0.000   0 0.165
AMCII8 30/10/2014 Put 11.260 0.310 0.310 0.000   0 0.310
AMCXC7 30/10/2014 Call 11.500 0.085 0.085 0.110 90 558 0.085
AMCXD7 30/10/2014 Put 11.500 0.470 0.470 0.000   20 0.470
AMCX67 30/10/2014 Call 11.750 0.040 0.040 0.000   950 0.040
AMCX77 30/10/2014 Put 11.750 0.675 0.675 0.000   0 0.675
AMCWV7 30/10/2014 Call 12.000 0.015 0.015 0.000   0 0.015
AMCWW7 30/10/2014 Put 12.000 0.920 0.920 0.000   0 0.920
AMCXO7 30/10/2014 Call 12.250 0.007 0.007 0.000   0 0.007
AMCXP7 30/10/2014 Put 12.250 1.170 1.170 0.000   0 1.170
AMCXS7 30/10/2014 Call 12.500 0.003 0.003 0.000   0 0.003
AMCXT7 30/10/2014 Put 12.500 1.420 1.420 0.000   0 1.420
AMCE38 30/10/2014 Call 12.750 0.001 0.001 0.000   0 0.001
AMCE48 30/10/2014 Put 12.750 1.670 1.670 0.000   0 1.670
AMCE58 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCE68 30/10/2014 Put 13.000 1.920 1.920 0.000   0 1.920
AMCFG8 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFH8 30/10/2014 Put 13.250 2.170 2.170 0.000   0 2.170
AMCYS7 27/11/2014 Call 0.010 11.125 11.125 0.000   0 11.125
AMCC78 27/11/2014 Call 8.250 2.870 2.870 0.000   0 2.870
AMCC88 27/11/2014 Put 8.250 0.003 0.003 0.000   0 0.003
AMCZ17 27/11/2014 Call 8.500 2.625 2.625 0.000   0 2.625
AMCZ27 27/11/2014 Put 8.500 0.006 0.006 0.000   0 0.006
AMCYT7 27/11/2014 Call 8.750 2.375 2.375 0.000   0 2.375
AMCYU7 27/11/2014 Put 8.750 0.009 0.009 0.000   0 0.009
AMCY87 27/11/2014 Call 9.000 2.125 2.125 0.000   0 2.125
AMCY97 27/11/2014 Put 9.000 0.015 0.015 0.000   105 0.015
AMCY27 27/11/2014 Call 9.250 1.880 1.880 0.000   0 1.880
AMCY37 27/11/2014 Put 9.250 0.020 0.020 0.000   0 0.020
AMCXZ7 27/11/2014 Call 9.500 1.640 1.640 0.000   0 1.640
AMCY17 27/11/2014 Put 9.500 0.025 0.025 0.000   0 0.025
AMCYI7 27/11/2014 Call 9.750 1.400 1.400 0.000   0 1.400
AMCYJ7 27/11/2014 Put 9.750 0.035 0.035 0.000   50 0.035
AMCZP7 27/11/2014 Call 9.760 1.395 1.395 0.000   0 1.395
AMCZQ7 27/11/2014 Put 9.760 0.035 0.035 0.000   0 0.035
AMCY67 27/11/2014 Call 10.000 1.170 1.170 0.000   0 1.170
AMCY77 27/11/2014 Put 10.000 0.050 0.050 0.000   0 0.050
AMCZS7 27/11/2014 Call 10.010 1.160 1.160 0.000   0 1.160
AMCZR7 27/11/2014 Put 10.010 0.050 0.050 0.000   0 0.050
AMCY47 27/11/2014 Call 10.250 0.945 0.945 0.000   0 0.945
AMCY57 27/11/2014 Put 10.250 0.075 0.075 0.000   0 0.075
AMCZT7 27/11/2014 Call 10.260 0.940 0.940 0.000   0 0.940
AMCZU7 27/11/2014 Put 10.260 0.075 0.075 0.000   42 0.075
AMCXW7 27/11/2014 Call 10.500 0.735 0.735 0.000   600 0.735
AMCXY7 27/11/2014 Put 10.500 0.115 0.115 0.000   0 0.115
AMCZW7 27/11/2014 Call 10.510 0.730 0.730 0.000   0 0.730
AMCZV7 27/11/2014 Put 10.510 0.115 0.115 0.000   0 0.115
AMCYO7 27/11/2014 Call 10.750 0.545 0.545 0.000   0 0.545
AMCYP7 27/11/2014 Put 10.750 0.170 0.170 0.000   0 0.170
AMCYG7 27/11/2014 Call 11.000 0.380 0.380 0.000   366 0.380
AMCYH7 27/11/2014 Put 11.000 0.260 0.260 0.000   0 0.260
AMCYC7 27/11/2014 Call 11.250 0.245 0.245 0.000   200 0.245
AMCYD7 27/11/2014 Put 11.250 0.375 0.375 0.000   0 0.375
AMCXU7 27/11/2014 Call 11.500 0.150 0.150 0.000   3,158 0.150
AMCXV7 27/11/2014 Put 11.500 0.530 0.530 0.000   0 0.530
AMCYM7 27/11/2014 Call 11.750 0.090 0.090 0.000   60 0.090
AMCYN7 27/11/2014 Put 11.750 0.715 0.715 0.000   0 0.715
AMCYE7 27/11/2014 Call 12.000 0.050 0.050 0.000   0 0.050
AMCYF7 27/11/2014 Put 12.000 0.930 0.930 0.000   0 0.930
AMCYA7 27/11/2014 Call 12.250 0.030 0.030 0.000   0 0.030
AMCYB7 27/11/2014 Put 12.250 1.170 1.170 0.000   0 1.170
AMCYK7 27/11/2014 Call 12.500 0.015 0.015 0.000   0 0.015
AMCYL7 27/11/2014 Put 12.500 1.420 1.420 0.000   0 1.420
AMCE78 27/11/2014 Call 12.750 0.009 0.009 0.000   0 0.009
AMCE88 27/11/2014 Put 12.750 1.670 1.670 0.000   0 1.670
AMCE98 27/11/2014 Call 13.000 0.005 0.005 0.000   0 0.005
AMCEF8 27/11/2014 Put 13.000 1.920 1.920 0.000   0 1.920
AMCFI8 27/11/2014 Call 13.250 0.002 0.002 0.000   0 0.002
AMCFJ8 27/11/2014 Put 13.250 2.170 2.170 0.000   0 2.170
AMCR97 18/12/2014 Call 0.010 11.140 11.140 0.000   0 11.140
AMCVT8 18/12/2014 Call 7.150 3.975 3.975 0.000   0 3.975
AMCVU8 18/12/2014 Put 7.150 0.001 0.001 0.000   220 0.001
AMCVH8 18/12/2014 Call 7.600 3.530 3.530 0.000   0 3.530
AMCVI8 18/12/2014 Put 7.600 0.003 0.003 0.000   500 0.003
AMCVV8 18/12/2014 Call 8.050 3.080 3.080 0.000   0 3.080
AMCVW8 18/12/2014 Put 8.050 0.009 0.009 0.000   50 0.009
AMCSV7 18/12/2014 Call 8.060 3.070 3.070 0.000   240 3.070
AMCSU7 18/12/2014 Put 8.060 0.009 0.009 0.000   0 0.009
AMCVJ8 18/12/2014 Call 8.490 2.645 2.645 0.000   0 2.645
AMCVK8 18/12/2014 Put 8.490 0.015 0.015 0.000   0 0.015
AMCSW7 18/12/2014 Call 8.510 2.625 2.625 0.000   0 2.625
AMCSX7 18/12/2014 Put 8.510 0.015 0.015 0.000   0 0.015
AMCS87 18/12/2014 Call 8.720 2.420 2.420 0.000   0 2.420
AMCS97 18/12/2014 Put 8.720 0.020 0.020 0.000   0 0.020
AMCEF9 18/12/2014 Call 8.940 2.205 2.205 0.000   150 2.205
AMCEG9 18/12/2014 Put 8.940 0.025 0.025 0.000   0 0.025
AMCQG7 18/12/2014 Call 9.160 1.990 1.990 0.000   0 1.990
AMCQH7 18/12/2014 Put 9.160 0.030 0.030 0.000   20 0.030
AMCSZ7 18/12/2014 Call 9.170 1.980 1.980 0.000   675 1.980
AMCSY7 18/12/2014 Put 9.170 0.030 0.030 0.000   0 0.030
AMCL39 18/12/2014 Call 9.390 1.770 1.770 0.000   0 1.770
AMCL49 18/12/2014 Put 9.390 0.035 0.035 0.000   25 0.035
AMCQM7 18/12/2014 Call 9.610 1.565 1.565 0.000   0 1.565
AMCQN7 18/12/2014 Put 9.610 0.040 0.040 0.000   65 0.040
AMCIG8 18/12/2014 Call 9.620 1.555 1.555 0.000   0 1.555
AMCIH8 18/12/2014 Put 9.620 0.040 0.040 0.000   0 0.040
AMCNL9 18/12/2014 Call 9.830 1.360 1.360 0.000   0 1.360
AMCNM9 18/12/2014 Put 9.830 0.055 0.055 0.000   10 0.055
AMCZX7 18/12/2014 Call 9.840 1.350 1.350 0.000   80 1.350
AMCZY7 18/12/2014 Put 9.840 0.055 0.055 0.000   0 0.055
AMCQI7 18/12/2014 Call 10.060 1.150 1.150 0.000   0 1.150
AMCQJ7 18/12/2014 Put 10.060 0.070 0.070 0.000   166 0.070
AMCB28 18/12/2014 Call 10.070 1.145 1.145 0.000   75 1.145
AMCB18 18/12/2014 Put 10.070 0.075 0.075 0.000   564 0.075
AMCR69 18/12/2014 Call 10.280 0.960 0.960 0.000   0 0.960
AMCR79 18/12/2014 Put 10.280 0.100 0.100 0.000   80 0.100
AMCB38 18/12/2014 Call 10.290 0.955 0.955 0.000   0 0.955
AMCB48 18/12/2014 Put 10.290 0.100 0.100 0.000   0 0.100
AMCQO7 18/12/2014 Call 10.500 0.780 0.780 0.000   0 0.780
AMCQP7 18/12/2014 Put 10.500 0.140 0.140 0.000   0 0.140
AMCT17 18/12/2014 Call 10.510 0.775 0.775 0.000   30 0.775
AMCT27 18/12/2014 Put 10.510 0.140 0.140 0.000   0 0.140
AMCVI9 18/12/2014 Call 10.730 0.610 0.610 0.000   395 0.610
AMCVJ9 18/12/2014 Put 10.730 0.200 0.200 0.000   0 0.200
AMCQC7 18/12/2014 Call 10.950 0.465 0.465 0.000   100 0.465
AMCQD7 18/12/2014 Put 10.950 0.280 0.280 0.000   0 0.280
AMCT47 18/12/2014 Call 10.960 0.460 0.460 0.000   3,291 0.460
AMCT37 18/12/2014 Put 10.960 0.275 0.275 0.000   0 0.275
AMCXL9 18/12/2014 Call 11.170 0.340 0.340 0.000   2,372 0.340
AMCXM9 18/12/2014 Put 11.170 0.375 0.375 0.000   2,057 0.375
AMCQK7 18/12/2014 Call 11.400 0.240 0.240 0.000   75 0.240
AMCQL7 18/12/2014 Put 11.400 0.505 0.505 0.000   0 0.505
AMCT57 18/12/2014 Call 11.410 0.235 0.235 0.000   280 0.235
AMCT67 18/12/2014 Put 11.410 0.500 0.500 0.000   0 0.500
AMCCT7 18/12/2014 Call 11.620 0.160 0.160 0.000   1,606 0.160
AMCCU7 18/12/2014 Put 11.620 0.650 0.650 0.000   0 0.650
AMCQE7 18/12/2014 Call 11.840 0.110 0.110 0.000   250 0.110
AMCQF7 18/12/2014 Put 11.840 0.815 0.815 0.000   0 0.815
AMCNY7 18/12/2014 Call 12.070 0.070 0.070 0.000   0 0.070
AMCNZ7 18/12/2014 Put 12.070 1.010 1.010 0.000   0 1.010
AMCS47 18/12/2014 Call 12.290 0.045 0.045 0.000   0 0.045
AMCS57 18/12/2014 Put 12.290 1.210 1.210 0.000   0 1.210
AMCEG8 18/12/2014 Call 12.510 0.035 0.035 0.000   0 0.035
AMCEH8 18/12/2014 Put 12.510 1.430 1.430 0.000   0 1.430
AMCEI8 18/12/2014 Call 12.740 0.025 0.025 0.000   0 0.025
AMCEJ8 18/12/2014 Put 12.740 1.660 1.660 0.000   0 1.660
AMCEY8 18/12/2014 Call 12.960 0.025 0.025 0.000   0 0.025
AMCEZ8 18/12/2014 Put 12.960 1.880 1.880 0.000   0 1.880
AMCFO8 18/12/2014 Call 13.190 0.020 0.020 0.000   0 0.020
AMCFP8 18/12/2014 Put 13.190 2.110 2.110 0.000   0 2.110
AMCD98 29/01/2015 Call 0.010 11.175 11.175 0.000   0 11.175
AMCDM8 29/01/2015 Call 8.250 2.920 2.920 0.000   0 2.920
AMCDN8 29/01/2015 Put 8.250 0.030 0.030 0.000   0 0.030
AMCCU8 29/01/2015 Call 8.500 2.675 2.675 0.000   0 2.675
AMCCV8 29/01/2015 Put 8.500 0.030 0.030 0.000   0 0.030
AMCCI8 29/01/2015 Call 8.750 2.430 2.430 0.000   500 2.430
AMCCJ8 29/01/2015 Put 8.750 0.030 0.030 0.000   0 0.030
AMCCM8 29/01/2015 Call 9.000 2.185 2.185 0.000   0 2.185
AMCCN8 29/01/2015 Put 9.000 0.035 0.035 0.000   0 0.035
AMCD38 29/01/2015 Call 9.250 1.950 1.950 0.000   0 1.950
AMCD48 29/01/2015 Put 9.250 0.040 0.040 0.000   0 0.040
AMCC98 29/01/2015 Call 9.500 1.715 1.715 0.000   0 1.715
AMCCF8 29/01/2015 Put 9.500 0.050 0.050 0.000   40 0.050
AMCCS8 29/01/2015 Call 9.750 1.485 1.485 0.000   0 1.485
AMCCT8 29/01/2015 Put 9.750 0.065 0.065 0.000   0 0.065
AMCD58 29/01/2015 Call 10.000 1.270 1.270 0.000   0 1.270
AMCD68 29/01/2015 Put 10.000 0.095 0.095 0.000   0 0.095
AMCCY8 29/01/2015 Call 10.250 1.060 1.060 0.000   0 1.060
AMCCZ8 29/01/2015 Put 10.250 0.130 0.130 0.000   0 0.130
AMCCK8 29/01/2015 Call 10.500 0.865 0.865 0.000   0 0.865
AMCCL8 29/01/2015 Put 10.500 0.185 0.185 0.000   80 0.185
AMCCQ8 29/01/2015 Call 10.750 0.685 0.685 0.000   246 0.685
AMCCR8 29/01/2015 Put 10.750 0.255 0.255 0.000   0 0.255
AMCD78 29/01/2015 Call 11.000 0.525 0.525 0.000   0 0.525
AMCD88 29/01/2015 Put 11.000 0.350 0.350 0.000   40 0.350
AMCCW8 29/01/2015 Call 11.250 0.390 0.390 0.000   75 0.390
AMCCX8 29/01/2015 Put 11.250 0.470 0.470 0.000   0 0.470
AMCCG8 29/01/2015 Call 11.500 0.280 0.280 0.000   0 0.280
AMCCH8 29/01/2015 Put 11.500 0.610 0.610 0.000   0 0.610
AMCCO8 29/01/2015 Call 11.750 0.195 0.195 0.000   50 0.195
AMCCP8 29/01/2015 Put 11.750 0.780 0.780 0.000   0 0.780
AMCD18 29/01/2015 Call 12.000 0.135 0.135 0.000   55 0.135
AMCD28 29/01/2015 Put 12.000 0.975 0.975 0.000   0 0.975
AMCDK8 29/01/2015 Call 12.250 0.090 0.090 0.000   0 0.090
AMCDL8 29/01/2015 Put 12.250 1.195 1.195 0.000   0 1.195
AMCDO8 29/01/2015 Call 12.500 0.060 0.060 0.000   0 0.060
AMCDP8 29/01/2015 Put 12.500 1.425 1.425 0.000   0 1.425
AMCEK8 29/01/2015 Call 12.750 0.040 0.040 0.000   0 0.040
AMCEL8 29/01/2015 Put 12.750 1.670 1.670 0.000   0 1.670
AMCEM8 29/01/2015 Call 13.000 0.030 0.030 0.000   0 0.030
AMCEN8 29/01/2015 Put 13.000 1.920 1.920 0.000   0 1.920
AMCFK8 29/01/2015 Call 13.250 0.025 0.025 0.000   0 0.025
AMCFL8 29/01/2015 Put 13.250 2.170 2.170 0.000   0 2.170
AMCI88 26/02/2015 Call 0.010 11.200 11.200 0.000   0 11.200
AMCIK8 26/02/2015 Call 9.250 1.965 1.965 0.000   0 1.965
AMCIL8 26/02/2015 Put 9.250 0.050 0.050 0.000   0 0.050
AMCI98 26/02/2015 Call 9.500 1.735 1.735 0.000   0 1.735
AMCIF8 26/02/2015 Put 9.500 0.065 0.065 0.000   130 0.065
AMCGP8 26/02/2015 Call 9.750 1.510 1.510 0.000   0 1.510
AMCGQ8 26/02/2015 Put 9.750 0.095 0.095 0.000   0 0.095
AMCI28 26/02/2015 Call 10.000 1.290 1.290 0.000   0 1.290
AMCI38 26/02/2015 Put 10.000 0.135 0.135 0.000   0 0.135
AMCGV8 26/02/2015 Call 10.250 1.080 1.080 0.000   0 1.080
AMCGW8 26/02/2015 Put 10.250 0.190 0.190 0.000   0 0.190
AMCG38 26/02/2015 Call 10.500 0.890 0.890 0.000   0 0.890
AMCG48 26/02/2015 Put 10.500 0.265 0.265 0.000   0 0.265
AMCGL8 26/02/2015 Call 10.750 0.715 0.715 0.000   0 0.715
AMCGM8 26/02/2015 Put 10.750 0.355 0.355 0.000   0 0.355
AMCI68 26/02/2015 Call 11.000 0.565 0.565 0.000   0 0.565
AMCI78 26/02/2015 Put 11.000 0.470 0.470 0.000   0 0.470
AMCGT8 26/02/2015 Call 11.250 0.435 0.435 0.000   100 0.435
AMCGU8 26/02/2015 Put 11.250 0.600 0.600 0.000   0 0.600
AMCG58 26/02/2015 Call 11.500 0.325 0.325 0.000   0 0.325
AMCG68 26/02/2015 Put 11.500 0.755 0.755 0.000   200 0.755
AMCG98 26/02/2015 Call 11.750 0.240 0.240 0.000   0 0.240
AMCGK8 26/02/2015 Put 11.750 0.920 0.920 0.000   0 0.920
AMCI48 26/02/2015 Call 12.000 0.170 0.170 0.000   193 0.170
AMCI58 26/02/2015 Put 12.000 1.105 1.105 0.000   0 1.105
AMCGR8 26/02/2015 Call 12.250 0.115 0.115 0.000   0 0.115
AMCGS8 26/02/2015 Put 12.250 1.310 1.310 0.000   0 1.310
AMCGN8 26/02/2015 Call 12.500 0.080 0.080 0.000   229 0.080
AMCGO8 26/02/2015 Put 12.500 1.525 1.525 0.000   300 1.525
AMCGZ8 26/02/2015 Call 12.750 0.055 0.055 0.000   0 0.055
AMCI18 26/02/2015 Put 12.750 1.755 1.755 0.000   0 1.755
AMCGX8 26/02/2015 Call 13.000 0.045 0.045 0.000   0 0.045
AMCGY8 26/02/2015 Put 13.000 1.990 1.990 0.000   0 1.990
AMCG78 26/02/2015 Call 13.250 0.035 0.035 0.000   0 0.035
AMCG88 26/02/2015 Put 13.250 2.230 2.230 0.000   0 2.230
AMCWK7 26/03/2015 Call 0.010 11.000 11.000 0.000   19,157 11.000
AMCTQ9 26/03/2015 Call 7.600 3.570 3.570 0.000   0 3.570
AMCTR9 26/03/2015 Put 7.600 0.030 0.030 0.000   0 0.030
AMCU19 26/03/2015 Call 8.050 3.125 3.125 0.000   0 3.125
AMCU29 26/03/2015 Put 8.050 0.030 0.030 0.000   0 0.030
AMCTW9 26/03/2015 Call 8.490 2.695 2.695 0.000   0 2.695
AMCTX9 26/03/2015 Put 8.490 0.035 0.035 0.000   0 0.035
AMCWL7 26/03/2015 Call 8.720 2.475 2.475 0.000   0 2.475
AMCWM7 26/03/2015 Put 8.720 0.040 0.040 0.000   0 0.040
AMCU59 26/03/2015 Call 8.940 2.265 2.265 0.000   0 2.265
AMCU69 26/03/2015 Put 8.940 0.050 0.050 0.000   0 0.050
AMCWC7 26/03/2015 Call 9.160 2.060 2.060 0.000   0 2.060
AMCWD7 26/03/2015 Put 9.160 0.060 0.060 0.000   0 0.060
AMCTS9 26/03/2015 Call 9.390 1.850 1.850 0.000   0 1.850
AMCTT9 26/03/2015 Put 9.390 0.080 0.080 0.000   0 0.080
AMCWI7 26/03/2015 Call 9.610 1.650 1.650 0.000   0 1.650
AMCWJ7 26/03/2015 Put 9.610 0.105 0.105 0.000   87 0.105
AMCU79 26/03/2015 Call 9.830 1.455 1.455 0.000   0 1.455
AMCU89 26/03/2015 Put 9.830 0.135 0.135 0.000   145 0.135
AMCWA7 26/03/2015 Call 10.060 1.260 1.260 0.000   0 1.260
AMCWB7 26/03/2015 Put 10.060 0.180 0.180 0.000   0 0.180
AMCUA9 26/03/2015 Call 10.280 1.085 1.085 0.000   0 1.085
AMCUB9 26/03/2015 Put 10.280 0.235 0.235 0.000   225 0.235
AMCW67 26/03/2015 Call 10.500 0.920 0.920 0.000   20 0.920
AMCW77 26/03/2015 Put 10.500 0.300 0.300 0.000   0 0.300
AMCVK9 26/03/2015 Call 10.730 0.760 0.760 0.000   0 0.760
AMCVL9 26/03/2015 Put 10.730 0.385 0.385 0.000   0 0.385
AMCWE7 26/03/2015 Call 10.950 0.620 0.620 0.000   0 0.620
AMCWF7 26/03/2015 Put 10.950 0.480 0.480 0.000   80 0.480
AMCXN9 26/03/2015 Call 11.170 0.500 0.500 0.000   401 0.500
AMCXO9 26/03/2015 Put 11.170 0.590 0.590 0.000   2,060 0.590
AMCW87 26/03/2015 Call 11.400 0.390 0.390 0.000   1,056 0.390
AMCW97 26/03/2015 Put 11.400 0.725 0.725 0.000   0 0.725
AMCCV7 26/03/2015 Call 11.620 0.305 0.305 0.000   0 0.305
AMCCW7 26/03/2015 Put 11.620 0.865 0.865 0.000   0 0.865
AMCWG7 26/03/2015 Call 11.840 0.230 0.230 0.000   0 0.230
AMCWH7 26/03/2015 Put 11.840 1.020 1.020 0.000   0 1.020
AMCP17 26/03/2015 Call 12.070 0.170 0.170 0.000   0 0.170
AMCP27 26/03/2015 Put 12.070 1.200 1.200 0.000   0 1.200
AMCYQ7 26/03/2015 Call 12.290 0.120 0.120 0.000   200 0.120
AMCYR7 26/03/2015 Put 12.290 1.380 1.380 0.000   0 1.380
AMCRF7 26/03/2015 Call 12.510 0.085 0.085 0.000   400 0.085
AMCRG7 26/03/2015 Put 12.510 1.570 1.570 0.000   0 1.570
AMCEO8 26/03/2015 Call 12.740 0.060 0.060 0.000   57 0.060
AMCEP8 26/03/2015 Put 12.740 1.780 1.780 0.000   0 1.780
AMCF18 26/03/2015 Call 12.960 0.040 0.040 0.000   154 0.040
AMCF28 26/03/2015 Put 12.960 1.980 1.980 0.000   0 1.980
AMCFQ8 26/03/2015 Call 13.190 0.030 0.030 0.000   101 0.030
AMCFR8 26/03/2015 Put 13.190 2.190 2.190 0.000   0 2.190
AMCC28 25/06/2015 Call 0.010 11.075 11.075 0.000   0 11.075
AMCXP8 25/06/2015 Call 7.150 4.015 4.015 0.000   0 4.015
AMCXQ8 25/06/2015 Put 7.150 0.005 0.005 0.000   0 0.005
AMCXT8 25/06/2015 Call 7.600 3.570 3.570 0.000   0 3.570
AMCXU8 25/06/2015 Put 7.600 0.015 0.015 0.000   0 0.015
AMCXR8 25/06/2015 Call 8.050 3.125 3.125 0.000   0 3.125
AMCXS8 25/06/2015 Put 8.050 0.025 0.025 0.000   0 0.025
AMCYO8 25/06/2015 Call 8.490 2.700 2.700 0.000   0 2.700
AMCYP8 25/06/2015 Put 8.490 0.050 0.050 0.000   250 0.050
AMCC38 25/06/2015 Call 8.720 2.485 2.485 0.000   0 2.485
AMCC48 25/06/2015 Put 8.720 0.065 0.065 0.000   0 0.065
AMCEH9 25/06/2015 Call 8.940 2.280 2.280 0.000   10 2.280
AMCEI9 25/06/2015 Put 8.940 0.085 0.085 0.000   50 0.085
AMCBG8 25/06/2015 Call 9.160 2.085 2.085 0.000   0 2.085
AMCBH8 25/06/2015 Put 9.160 0.105 0.105 0.000   0 0.105
AMCL59 25/06/2015 Call 9.390 1.880 1.880 0.000   0 1.880
AMCL69 25/06/2015 Put 9.390 0.130 0.130 0.000   0 0.130
AMCB58 25/06/2015 Call 9.610 1.690 1.690 0.000   0 1.690
AMCB68 25/06/2015 Put 9.610 0.165 0.165 0.000   30 0.165
AMCNN9 25/06/2015 Call 9.830 1.505 1.505 0.000   0 1.505
AMCNO9 25/06/2015 Put 9.830 0.205 0.205 0.000   26 0.205
AMCBI8 25/06/2015 Call 10.060 1.325 1.325 0.000   0 1.325
AMCBJ8 25/06/2015 Put 10.060 0.260 0.260 0.000   0 0.260
AMCR89 25/06/2015 Call 10.280 1.155 1.155 0.000   30 1.155
AMCR99 25/06/2015 Put 10.280 0.320 0.320 0.000   90 0.320
AMCBM8 25/06/2015 Call 10.500 1.000 1.000 0.000   124 1.000
AMCBO8 25/06/2015 Put 10.500 0.390 0.390 0.000   0 0.390
AMCVM9 25/06/2015 Call 10.730 0.850 0.850 0.000   0 0.850
AMCVN9 25/06/2015 Put 10.730 0.475 0.475 0.000   18 0.475
AMCB98 25/06/2015 Call 10.950 0.720 0.720 0.000   0 0.720
AMCBF8 25/06/2015 Put 10.950 0.575 0.575 0.000   0 0.575
AMCXP9 25/06/2015 Call 11.170 0.600 0.600 0.000   10 0.600
AMCXQ9 25/06/2015 Put 11.170 0.685 0.685 0.000   0 0.685
AMCBK8 25/06/2015 Call 11.400 0.500 0.500 0.000   20 0.500
AMCBL8 25/06/2015 Put 11.400 0.815 0.815 0.000   80 0.815
AMCCX7 25/06/2015 Call 11.620 0.410 0.410 0.000   328 0.410
AMCCY7 25/06/2015 Put 11.620 0.955 0.955 0.000   0 0.955
AMCB78 25/06/2015 Call 11.840 0.330 0.330 0.000   200 0.330
AMCB88 25/06/2015 Put 11.840 1.100 1.100 0.000   0 1.100
AMCP37 25/06/2015 Call 12.070 0.265 0.265 0.000   0 0.265
AMCP47 25/06/2015 Put 12.070 1.265 1.265 0.000   0 1.265
AMCDQ8 25/06/2015 Call 12.290 0.210 0.210 0.000   0 0.210
AMCDR8 25/06/2015 Put 12.290 1.435 1.435 0.000   0 1.435
AMCRH7 25/06/2015 Call 12.510 0.165 0.165 0.000   0 0.165
AMCRI7 25/06/2015 Put 12.510 1.615 1.615 0.000   0 1.615
AMCEQ8 25/06/2015 Call 12.740 0.130 0.130 0.000   0 0.130
AMCER8 25/06/2015 Put 12.740 1.810 1.810 0.000   0 1.810
AMCF38 25/06/2015 Call 12.960 0.100 0.100 0.000   0 0.100
AMCF48 25/06/2015 Put 12.960 2.005 2.005 0.000   0 2.005
AMCFS8 25/06/2015 Call 13.190 0.070 0.070 0.000   0 0.070
AMCFT8 25/06/2015 Put 13.190 2.205 2.205 0.000   0 2.205
AMCKC7 24/09/2015 Call 7.150 4.015 4.015 0.000   0 4.015
AMCKD7 24/09/2015 Put 7.150 0.025 0.025 0.000   0 0.025
AMCJQ7 24/09/2015 Call 7.600 3.575 3.575 0.000   0 3.575
AMCJR7 24/09/2015 Put 7.600 0.045 0.045 0.000   0 0.045
AMCK37 24/09/2015 Call 8.050 3.140 3.140 0.000   0 3.140
AMCK47 24/09/2015 Put 8.050 0.075 0.075 0.000   0 0.075
AMCJS7 24/09/2015 Call 8.490 2.725 2.725 0.000   0 2.725
AMCJT7 24/09/2015 Put 8.490 0.115 0.115 0.000   0 0.115
AMCK77 24/09/2015 Call 8.940 2.315 2.315 0.000   0 2.315
AMCK87 24/09/2015 Put 8.940 0.170 0.170 0.000   0 0.170
AMCJY7 24/09/2015 Call 9.390 1.925 1.925 0.000   0 1.925
AMCJZ7 24/09/2015 Put 9.390 0.255 0.255 0.000   0 0.255
AMCK17 24/09/2015 Call 9.830 1.575 1.575 0.000   0 1.575
AMCK27 24/09/2015 Put 9.830 0.360 0.360 0.000   0 0.360
AMCJW7 24/09/2015 Call 10.280 1.250 1.250 0.000   0 1.250
AMCJX7 24/09/2015 Put 10.280 0.505 0.505 0.000   50 0.505
AMCJU7 24/09/2015 Call 10.730 0.965 0.965 0.000   0 0.965
AMCJV7 24/09/2015 Put 10.730 0.690 0.690 0.000   0 0.690
AMCK57 24/09/2015 Call 11.170 0.730 0.730 0.000   0 0.730
AMCK67 24/09/2015 Put 11.170 0.905 0.905 0.000   0 0.905
AMCL77 24/09/2015 Call 11.620 0.535 0.535 0.000   50 0.535
AMCL87 24/09/2015 Put 11.620 1.170 1.170 0.000   0 1.170
AMCP57 24/09/2015 Call 12.070 0.380 0.380 0.000   0 0.380
AMCP67 24/09/2015 Put 12.070 1.465 1.465 0.000   0 1.465
AMCRJ7 24/09/2015 Call 12.510 0.260 0.260 0.000   0 0.260
AMCRK7 24/09/2015 Put 12.510 1.790 1.790 0.000   0 1.790
AMCES8 24/09/2015 Call 12.960 0.175 0.175 0.000   0 0.175
AMCET8 24/09/2015 Put 12.960 2.155 2.155 0.000   0 2.155
AMCFU8 24/09/2015 Call 13.410 0.110 0.110 0.000   0 0.110
AMCFV8 24/09/2015 Put 13.410 2.535 2.535 0.000   0 2.535
AMCKL9 17/12/2015 Call 7.150 4.015 4.015 0.000   0 4.015
AMCKM9 17/12/2015 Put 7.150 0.045 0.045 0.000   50 0.045
AMCKH9 17/12/2015 Call 8.050 3.145 3.145 0.000   0 3.145
AMCKI9 17/12/2015 Put 8.050 0.110 0.110 0.000   100 0.110
AMCBT8 17/12/2015 Call 8.490 2.740 2.740 0.000   0 2.740
AMCBU8 17/12/2015 Put 8.490 0.160 0.160 0.000   0 0.160
AMCKF9 17/12/2015 Call 8.940 2.340 2.340 0.000   0 2.340
AMCKG9 17/12/2015 Put 8.940 0.225 0.225 0.000   0 0.225
AMCL79 17/12/2015 Call 9.390 1.965 1.965 0.000   34 1.965
AMCL89 17/12/2015 Put 9.390 0.320 0.320 0.000   0 0.320
AMCNP9 17/12/2015 Call 9.830 1.630 1.630 0.000   65 1.630
AMCNQ9 17/12/2015 Put 9.830 0.435 0.435 0.000   0 0.435
AMCBZ8 17/12/2015 Call 10.280 1.325 1.325 0.000   195 1.325
AMCC18 17/12/2015 Put 10.280 0.590 0.590 0.000   0 0.590
AMCBR8 17/12/2015 Call 10.730 1.050 1.050 0.000   0 1.050
AMCBS8 17/12/2015 Put 10.730 0.775 0.775 0.000   0 0.775
AMCBX8 17/12/2015 Call 11.170 0.825 0.825 0.000   300 0.825
AMCBY8 17/12/2015 Put 11.170 0.990 0.990 0.000   0 0.990
AMCBP8 17/12/2015 Call 11.620 0.630 0.630 0.000   0 0.630
AMCBQ8 17/12/2015 Put 11.620 1.250 1.250 0.000   0 1.250
AMCBV8 17/12/2015 Call 12.070 0.470 0.470 0.000   0 0.470
AMCBW8 17/12/2015 Put 12.070 1.540 1.540 0.000   0 1.540
AMCDS8 17/12/2015 Call 12.510 0.345 0.345 0.000   0 0.345
AMCDT8 17/12/2015 Put 12.510 1.855 1.855 0.000   0 1.855
AMCEU8 17/12/2015 Call 12.960 0.245 0.245 0.000   0 0.245
AMCEV8 17/12/2015 Put 12.960 2.205 2.205 0.000   0 2.205
AMCFW8 17/12/2015 Call 13.410 0.170 0.170 0.000   0 0.170
AMCFX8 17/12/2015 Put 13.410 2.575 2.575 0.000   0 2.575
AMCBJ7 23/06/2016 Call 8.490 2.765 2.765 0.000   0 2.765
AMCBK7 23/06/2016 Put 8.490 0.260 0.260 0.000   0 0.260
AMCBH7 23/06/2016 Call 9.390 2.030 2.030 0.000   1,275 2.030
AMCBI7 23/06/2016 Put 9.390 0.470 0.470 0.000   0 0.470
AMCB27 23/06/2016 Call 10.730 1.175 1.175 0.000   1,325 1.175
AMCB37 23/06/2016 Put 10.730 0.970 0.970 0.000   190 0.970
AMCBP7 23/06/2016 Call 11.170 0.955 0.955 0.000   190 0.955
AMCBQ7 23/06/2016 Put 11.170 1.190 1.190 0.000   0 1.190
AMCQQ7 22/12/2016 Call 9.000 2.370 2.370 0.000   120 2.370
AMCQR7 22/12/2016 Put 9.000 0.475 0.475 0.000   0 0.475
AMCR77 22/12/2016 Call 12.000 0.745 0.745 0.000   0 0.745
AMCR87 22/12/2016 Put 12.000 1.825 1.825 0.000   25 1.825

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.