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 14.500 Down -0.260 14.480 14.700 14.640 14.670 14.500 5,679,287 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCQP8 24/01/2018 Call 0.010 14.495 14.495 0.000   0 14.495
AMCZK8 24/01/2018 Call 12.750 1.755 1.755 0.000   0 1.755
AMCZL8 24/01/2018 Put 12.750 0.000 0.000 0.000   0 0.000
AMCYZ8 24/01/2018 Call 13.000 1.505 1.505 0.000   0 1.505
AMCZ18 24/01/2018 Put 13.000 0.000 0.000 0.000   0 0.000
AMCU58 24/01/2018 Call 13.250 1.260 1.260 0.000   0 1.260
AMCU68 24/01/2018 Put 13.250 0.000 0.000 0.000   0 0.000
AMCQD8 24/01/2018 Call 13.500 1.010 1.010 0.000   0 1.010
AMCQE8 24/01/2018 Put 13.500 0.000 0.000 0.000   0 0.000
AMCQQ8 24/01/2018 Call 13.510 1.000 1.000 0.000   0 1.000
AMCQR8 24/01/2018 Put 13.510 0.000 0.000 0.000   0 0.000
AMCPU8 24/01/2018 Call 13.750 0.765 0.765 0.000   0 0.765
AMCPV8 24/01/2018 Put 13.750 0.001 0.001 0.000   0 0.001
AMCQH8 24/01/2018 Call 14.000 0.530 0.530 0.000   0 0.530
AMCQI8 24/01/2018 Put 14.000 0.007 0.007 0.000   0 0.007
AMCSC8 24/01/2018 Call 14.010 0.520 0.520 0.000   0 0.520
AMCSD8 24/01/2018 Put 14.010 0.008 0.008 0.000   0 0.008
AMCQB8 24/01/2018 Call 14.250 0.315 0.315 0.000   0 0.315
AMCQC8 24/01/2018 Put 14.250 0.040 0.040 0.000   0 0.040
AMCW28 24/01/2018 Call 14.260 0.310 0.310 0.000   0 0.310
AMCW38 24/01/2018 Put 14.260 0.040 0.040 0.000   0 0.040
AMCQ58 24/01/2018 Call 14.500 0.150 0.150 0.000   0 0.150
AMCQ68 24/01/2018 Put 14.500 0.135 0.135 0.000   0 0.135
AMCPW8 24/01/2018 Call 14.750 0.050 0.050 0.000   0 0.050
AMCPX8 24/01/2018 Put 14.750 0.310 0.310 0.000   0 0.310
AMCQJ8 24/01/2018 Call 15.000 0.010 0.010 0.000   0 0.010
AMCQK8 24/01/2018 Put 15.000 0.525 0.525 0.240 200 0 0.525
AMCXF8 24/01/2018 Call 15.010 0.010 0.010 0.000   0 0.010
AMCXG8 24/01/2018 Put 15.010 0.535 0.535 0.000   0 0.535
AMCQ78 24/01/2018 Call 15.500 0.000 0.000 0.000   0 0.000
AMCQ88 24/01/2018 Put 15.500 1.010 1.010 0.000   0 1.010
AMCXH8 24/01/2018 Call 15.510 0.000 0.000 0.000   0 0.000
AMCXI8 24/01/2018 Put 15.510 1.015 1.015 0.000   0 1.015
AMCQL8 24/01/2018 Call 16.000 0.000 0.000 0.000   0 0.000
AMCQM8 24/01/2018 Put 16.000 1.505 1.505 0.000   0 1.505
AMCUN8 24/01/2018 Call 16.010 0.000 0.000 0.000   0 0.000
AMCUO8 24/01/2018 Put 16.010 1.515 1.515 0.000   0 1.515
AMCPY8 24/01/2018 Call 16.500 0.000 0.000 0.000   0 0.000
AMCPZ8 24/01/2018 Put 16.500 2.005 2.005 0.000   0 2.005
AMCUP8 24/01/2018 Call 16.510 0.000 0.000 0.000   0 0.000
AMCUQ8 24/01/2018 Put 16.510 2.010 2.010 0.000   0 2.010
AMCQN8 24/01/2018 Call 17.000 0.000 0.000 0.000   0 0.000
AMCQO8 24/01/2018 Put 17.000 2.500 2.500 0.000   0 2.500
AMCUR8 24/01/2018 Call 17.010 0.000 0.000 0.000   0 0.000
AMCUS8 24/01/2018 Put 17.010 2.510 2.510 0.000   0 2.510
AMCQ38 24/01/2018 Call 17.500 0.000 0.000 0.000   0 0.000
AMCQ48 24/01/2018 Put 17.500 3.000 3.000 0.000   0 3.000
AMCQF8 24/01/2018 Call 18.000 0.000 0.000 0.000   0 0.000
AMCQG8 24/01/2018 Put 18.000 3.500 3.500 0.000   0 3.500
AMCQ18 24/01/2018 Call 18.500 0.000 0.000 0.000   0 0.000
AMCQ28 24/01/2018 Put 18.500 4.000 4.000 0.000   0 4.000
AMCQ98 24/01/2018 Call 19.000 0.000 0.000 0.000   0 0.000
AMCQA8 24/01/2018 Put 19.000 4.500 4.500 0.000   0 4.500
AMCQW8 24/01/2018 Call 19.500 0.000 0.000 0.000   0 0.000
AMCQX8 24/01/2018 Put 19.500 5.000 5.000 0.000   0 5.000
AMCS58 22/02/2018 Call 0.010 14.515 14.515 0.000   0 14.515
AMCZM8 22/02/2018 Call 12.750 1.780 1.780 0.000   0 1.780
AMCZN8 22/02/2018 Put 12.750 0.009 0.009 0.000   0 0.009
AMCZ28 22/02/2018 Call 13.000 1.540 1.540 0.000   0 1.540
AMCZ38 22/02/2018 Put 13.000 0.020 0.020 0.000   0 0.020
AMCU78 22/02/2018 Call 13.250 1.305 1.305 0.000   0 1.305
AMCU88 22/02/2018 Put 13.250 0.035 0.035 0.000   0 0.035
AMCSE8 22/02/2018 Call 13.500 1.085 1.085 0.000   0 1.085
AMCSF8 22/02/2018 Put 13.500 0.065 0.065 0.000   0 0.065
AMCR78 22/02/2018 Call 13.750 0.875 0.875 0.000   0 0.875
AMCR88 22/02/2018 Put 13.750 0.105 0.105 0.000   0 0.105
AMCRM8 22/02/2018 Call 14.000 0.685 0.685 0.000   0 0.685
AMCRN8 22/02/2018 Put 14.000 0.170 0.170 0.000   0 0.170
AMCRQ8 22/02/2018 Call 14.250 0.520 0.520 0.000   0 0.520
AMCRR8 22/02/2018 Put 14.250 0.255 0.255 0.000   0 0.255
AMCW48 22/02/2018 Call 14.260 0.510 0.510 0.000   0 0.510
AMCW58 22/02/2018 Put 14.260 0.260 0.260 0.000   0 0.260
AMCRW8 22/02/2018 Call 14.500 0.375 0.375 0.000   0 0.375
AMCRX8 22/02/2018 Put 14.500 0.375 0.375 0.340 60 0 0.375
AMCRK8 22/02/2018 Call 14.750 0.265 0.265 0.000   0 0.265
AMCRL8 22/02/2018 Put 14.750 0.525 0.525 0.000   0 0.525
AMCRO8 22/02/2018 Call 15.000 0.180 0.180 0.200 40 0 0.180
AMCRP8 22/02/2018 Put 15.000 0.705 0.705 0.000   0 0.705
AMCRY8 22/02/2018 Call 15.500 0.075 0.075 0.000   0 0.075
AMCRZ8 22/02/2018 Put 15.500 1.115 1.115 0.000   0 1.115
AMCXP8 22/02/2018 Call 15.510 0.075 0.075 0.000   0 0.075
AMCXQ8 22/02/2018 Put 15.510 1.115 1.115 0.000   0 1.115
AMCS18 22/02/2018 Call 16.000 0.025 0.025 0.000   0 0.025
AMCS28 22/02/2018 Put 16.000 1.570 1.570 0.000   0 1.570
AMCXR8 22/02/2018 Call 16.010 0.025 0.025 0.000   0 0.025
AMCXS8 22/02/2018 Put 16.010 1.570 1.570 0.000   0 1.570
AMCR98 22/02/2018 Call 16.500 0.009 0.009 0.000   0 0.009
AMCRF8 22/02/2018 Put 16.500 2.045 2.045 0.000   0 2.045
AMCXT8 22/02/2018 Call 16.510 0.009 0.009 0.000   0 0.009
AMCXU8 22/02/2018 Put 16.510 2.050 2.050 0.000   0 2.050
AMCS38 22/02/2018 Call 17.000 0.002 0.002 0.000   0 0.002
AMCS48 22/02/2018 Put 17.000 2.535 2.535 0.000   0 2.535
AMCRG8 22/02/2018 Call 17.500 0.001 0.001 0.000   0 0.001
AMCRH8 22/02/2018 Put 17.500 3.035 3.035 0.000   0 3.035
AMCRU8 22/02/2018 Call 18.000 0.000 0.000 0.000   0 0.000
AMCRV8 22/02/2018 Put 18.000 3.530 3.530 0.000   0 3.530
AMCRI8 22/02/2018 Call 18.500 0.000 0.000 0.000   0 0.000
AMCRJ8 22/02/2018 Put 18.500 4.030 4.030 0.000   0 4.030
AMCRS8 22/02/2018 Call 19.000 0.000 0.000 0.000   0 0.000
AMCRT8 22/02/2018 Put 19.000 4.530 4.530 0.000   0 4.530
AMCR58 22/02/2018 Call 19.500 0.000 0.000 0.000   0 0.000
AMCR68 22/02/2018 Put 19.500 5.025 5.025 0.000   0 5.025
AMCGT8 28/03/2018 Call 0.010 14.275 14.275 0.000   0 14.275
AMCUV7 28/03/2018 Call 12.000 2.530 2.530 0.000   0 2.530
AMCUW7 28/03/2018 Put 12.000 0.010 0.010 0.000   0 0.010
AMCUD7 28/03/2018 Call 12.500 2.035 2.035 0.000   0 2.035
AMCUE7 28/03/2018 Put 12.500 0.030 0.030 0.000   0 0.030
AMCZO8 28/03/2018 Call 12.750 1.785 1.785 0.000   0 1.785
AMCZP8 28/03/2018 Put 12.750 0.050 0.050 0.000   0 0.050
AMCSL7 28/03/2018 Call 13.000 1.545 1.545 0.000   0 1.545
AMCSM7 28/03/2018 Put 13.000 0.080 0.080 0.000   0 0.080
AMCXN8 28/03/2018 Call 13.010 1.350 1.350 0.000   0 1.350
AMCXO8 28/03/2018 Put 13.010 0.080 0.080 0.000   0 0.080
AMCGU8 28/03/2018 Call 13.250 1.310 1.310 0.000   0 1.310
AMCGV8 28/03/2018 Put 13.250 0.120 0.120 0.000   0 0.120
AMCST7 28/03/2018 Call 13.500 1.090 1.090 0.000   0 1.090
AMCSU7 28/03/2018 Put 13.500 0.170 0.170 0.000   0 0.170
AMCZ88 28/03/2018 Call 13.510 0.940 0.940 0.000   0 0.940
AMCZ98 28/03/2018 Put 13.510 0.170 0.170 0.000   0 0.170
AMCFU8 28/03/2018 Call 13.750 0.885 0.885 0.000   0 0.885
AMCFV8 28/03/2018 Put 13.750 0.240 0.240 0.215 50 0 0.240
AMCZA8 28/03/2018 Call 13.760 0.760 0.760 0.000   0 0.760
AMCZB8 28/03/2018 Put 13.760 0.240 0.240 0.000   0 0.240
AMCSH7 28/03/2018 Call 14.000 0.700 0.700 0.000   0 0.700
AMCSI7 28/03/2018 Put 14.000 0.330 0.330 0.000   0 0.330
AMCZC8 28/03/2018 Call 14.010 0.605 0.605 0.000   0 0.605
AMCZD8 28/03/2018 Put 14.010 0.335 0.335 0.000   0 0.335
AMCFW8 28/03/2018 Call 14.250 0.540 0.540 0.000   0 0.540
AMCFX8 28/03/2018 Put 14.250 0.445 0.445 0.000   0 0.445
AMCW68 28/03/2018 Call 14.260 0.470 0.470 0.000   0 0.470
AMCW78 28/03/2018 Put 14.260 0.450 0.450 0.280 400 0 0.450
AMCSJ7 28/03/2018 Call 14.500 0.405 0.405 0.000   0 0.405
AMCSK7 28/03/2018 Put 14.500 0.585 0.585 0.000 100 0 0.585
AMCWA8 28/03/2018 Call 14.510 0.355 0.355 0.000   0 0.355
AMCWB8 28/03/2018 Put 14.510 0.585 0.585 0.000   0 0.585
AMCFQ8 28/03/2018 Call 14.750 0.300 0.300 0.000   0 0.300
AMCFR8 28/03/2018 Put 14.750 0.745 0.745 0.000   0 0.745
AMCWC8 28/03/2018 Call 14.760 0.270 0.270 0.000   0 0.270
AMCWD8 28/03/2018 Put 14.760 0.750 0.750 0.000   0 0.750
AMCSF7 28/03/2018 Call 15.000 0.220 0.220 0.000   0 0.220
AMCSG7 28/03/2018 Put 15.000 0.930 0.930 0.000   0 0.930
AMCUD8 28/03/2018 Call 15.010 0.200 0.200 0.000   0 0.200
AMCUE8 28/03/2018 Put 15.010 0.930 0.930 0.000   0 0.930
AMCFY8 28/03/2018 Call 15.500 0.115 0.115 0.000   0 0.115
AMCFZ8 28/03/2018 Put 15.500 1.335 1.335 0.000   0 1.335
AMCUF8 28/03/2018 Call 15.510 0.105 0.105 0.000   0 0.105
AMCUG8 28/03/2018 Put 15.510 1.330 1.330 1.200 900 0 1.330
AMCSN7 28/03/2018 Call 16.000 0.060 0.060 0.065 150 0 0.060
AMCSO7 28/03/2018 Put 16.000 1.785 1.785 0.000   0 1.785
AMCUH8 28/03/2018 Call 16.010 0.055 0.055 0.000   0 0.055
AMCUI8 28/03/2018 Put 16.010 1.780 1.780 0.000 190 0 1.780
AMCFS8 28/03/2018 Call 16.500 0.030 0.030 0.000   0 0.030
AMCFT8 28/03/2018 Put 16.500 2.255 2.255 0.000   0 2.255
AMCVP8 28/03/2018 Call 16.510 0.030 0.030 0.000   0 0.030
AMCVQ8 28/03/2018 Put 16.510 2.250 2.250 0.000   0 2.250
AMCSP7 28/03/2018 Call 17.000 0.015 0.015 0.020 250 0 0.015
AMCSQ7 28/03/2018 Put 17.000 2.740 2.740 0.000   0 2.740
AMCVR8 28/03/2018 Call 17.010 0.015 0.015 0.000   0 0.015
AMCVS8 28/03/2018 Put 17.010 2.730 2.730 0.000   0 2.730
AMCFM8 28/03/2018 Call 17.500 0.007 0.007 0.000   0 0.007
AMCFN8 28/03/2018 Put 17.500 3.235 3.235 0.000   0 3.235
AMCSR7 28/03/2018 Call 18.000 0.003 0.003 0.000   0 0.003
AMCSS7 28/03/2018 Put 18.000 3.730 3.730 0.000   0 3.730
AMCFO8 28/03/2018 Call 18.500 0.001 0.001 0.000   0 0.001
AMCFP8 28/03/2018 Put 18.500 4.230 4.230 0.000   0 4.230
AMCSV7 28/03/2018 Call 19.000 0.001 0.001 0.000   0 0.001
AMCSW7 28/03/2018 Put 19.000 4.730 4.730 0.000   0 4.730
AMCJZ8 28/03/2018 Call 19.500 0.000 0.000 0.000   0 0.000
AMCK18 28/03/2018 Put 19.500 5.225 5.225 0.000   0 5.225
AMCTB7 28/03/2018 Call 20.000 0.000 0.000 0.000   0 0.000
AMCTC7 28/03/2018 Put 20.000 5.725 5.725 0.000   0 5.725
AMCVO8 26/04/2018 Call 0.010 14.300 14.300 0.000   0 14.300
AMCZQ8 26/04/2018 Call 12.750 1.795 1.795 0.000   0 1.795
AMCZR8 26/04/2018 Put 12.750 0.090 0.090 0.000   0 0.090
AMCZ48 26/04/2018 Call 13.000 1.560 1.560 0.000   0 1.560
AMCZ58 26/04/2018 Put 13.000 0.115 0.115 0.000   0 0.115
AMCW88 26/04/2018 Call 13.250 1.330 1.330 0.000   0 1.330
AMCW98 26/04/2018 Put 13.250 0.155 0.155 0.000   0 0.155
AMCVZ8 26/04/2018 Call 13.500 1.115 1.115 0.000   0 1.115
AMCW18 26/04/2018 Put 13.500 0.210 0.210 0.000   0 0.210
AMCZE8 26/04/2018 Call 13.510 1.020 1.020 0.000   0 1.020
AMCZF8 26/04/2018 Put 13.510 0.210 0.210 0.000   0 0.210
AMCVE8 26/04/2018 Call 13.750 0.920 0.920 0.000   0 0.920
AMCVF8 26/04/2018 Put 13.750 0.275 0.275 0.000   0 0.275
AMCZG8 26/04/2018 Call 13.760 0.845 0.845 0.000   0 0.845
AMCZH8 26/04/2018 Put 13.760 0.280 0.280 0.000   0 0.280
AMCVG8 26/04/2018 Call 14.000 0.740 0.740 0.000   0 0.740
AMCVH8 26/04/2018 Put 14.000 0.365 0.365 0.000   0 0.365
AMCUX8 26/04/2018 Call 14.250 0.585 0.585 0.000   0 0.585
AMCUY8 26/04/2018 Put 14.250 0.480 0.480 0.000   0 0.480
AMCV48 26/04/2018 Call 14.500 0.450 0.450 0.470 300 0 0.450
AMCV58 26/04/2018 Put 14.500 0.615 0.615 0.570 200 0 0.615
AMCVC8 26/04/2018 Call 14.750 0.340 0.340 0.000   0 0.340
AMCVD8 26/04/2018 Put 14.750 0.770 0.770 0.000   0 0.770
AMCVI8 26/04/2018 Call 15.000 0.255 0.255 0.000   0 0.255
AMCVJ8 26/04/2018 Put 15.000 0.945 0.945 0.000   0 0.945
AMCV68 26/04/2018 Call 15.500 0.135 0.135 0.000   0 0.135
AMCV78 26/04/2018 Put 15.500 1.345 1.345 0.000   0 1.345
AMCVK8 26/04/2018 Call 16.000 0.065 0.065 0.000   0 0.065
AMCVL8 26/04/2018 Put 16.000 1.790 1.790 0.000   0 1.790
AMCVT8 26/04/2018 Call 16.010 0.065 0.065 0.000   0 0.065
AMCVU8 26/04/2018 Put 16.010 1.770 1.770 0.000   0 1.770
AMCUV8 26/04/2018 Call 16.500 0.030 0.030 0.000   0 0.030
AMCUW8 26/04/2018 Put 16.500 2.260 2.260 0.000   0 2.260
AMCVV8 26/04/2018 Call 16.510 0.030 0.030 0.000   0 0.030
AMCVW8 26/04/2018 Put 16.510 2.240 2.240 0.000   0 2.240
AMCVM8 26/04/2018 Call 17.000 0.015 0.015 0.000   0 0.015
AMCVN8 26/04/2018 Put 17.000 2.745 2.745 0.000   0 2.745
AMCVX8 26/04/2018 Call 17.010 0.015 0.015 0.000   0 0.015
AMCVY8 26/04/2018 Put 17.010 2.720 2.720 0.000   0 2.720
AMCVA8 26/04/2018 Call 17.500 0.005 0.005 0.000   0 0.005
AMCVB8 26/04/2018 Put 17.500 3.240 3.240 0.000   0 3.240
AMCV28 26/04/2018 Call 18.000 0.002 0.002 0.000   0 0.002
AMCV38 26/04/2018 Put 18.000 3.735 3.735 0.000   0 3.735
AMCV88 26/04/2018 Call 18.500 0.001 0.001 0.000   0 0.001
AMCV98 26/04/2018 Put 18.500 4.230 4.230 0.000   0 4.230
AMCUZ8 26/04/2018 Call 19.000 0.000 0.000 0.000   0 0.000
AMCV18 26/04/2018 Put 19.000 4.730 4.730 0.000   0 4.730
AMCUT8 26/04/2018 Call 19.500 0.000 0.000 0.000   0 0.000
AMCUU8 26/04/2018 Put 19.500 5.225 5.225 0.000   0 5.225
AMCXD8 24/05/2018 Call 0.010 14.320 14.320 0.000   0 14.320
AMCZS8 24/05/2018 Call 12.750 1.815 1.815 0.000   0 1.815
AMCZT8 24/05/2018 Put 12.750 0.135 0.135 0.000   0 0.135
AMCZ68 24/05/2018 Call 13.000 1.580 1.580 0.000   0 1.580
AMCZ78 24/05/2018 Put 13.000 0.175 0.175 0.000   0 0.175
AMCXL8 24/05/2018 Call 13.250 1.360 1.360 0.000   0 1.360
AMCXM8 24/05/2018 Put 13.250 0.225 0.225 0.000   0 0.225
AMCWS8 24/05/2018 Call 13.500 1.160 1.160 0.000   0 1.160
AMCWT8 24/05/2018 Put 13.500 0.290 0.290 0.000   0 0.290
AMCX78 24/05/2018 Call 13.750 0.975 0.975 0.000   0 0.975
AMCX88 24/05/2018 Put 13.750 0.370 0.370 0.000   0 0.370
AMCWI8 24/05/2018 Call 14.000 0.810 0.810 0.000   0 0.810
AMCWJ8 24/05/2018 Put 14.000 0.465 0.465 0.000   0 0.465
AMCWO8 24/05/2018 Call 14.250 0.660 0.660 0.000   0 0.660
AMCWP8 24/05/2018 Put 14.250 0.570 0.570 0.000   0 0.570
AMCWW8 24/05/2018 Call 14.500 0.535 0.535 0.000   0 0.535
AMCWX8 24/05/2018 Put 14.500 0.700 0.700 0.000   0 0.700
AMCX58 24/05/2018 Call 14.750 0.425 0.425 0.000   0 0.425
AMCX68 24/05/2018 Put 14.750 0.845 0.845 0.000   0 0.845
AMCWK8 24/05/2018 Call 15.000 0.335 0.335 0.000   0 0.335
AMCWL8 24/05/2018 Put 15.000 1.010 1.010 0.000   0 1.010
AMCWU8 24/05/2018 Call 15.500 0.200 0.200 0.000   0 0.200
AMCWV8 24/05/2018 Put 15.500 1.385 1.385 0.000   0 1.385
AMCX98 24/05/2018 Call 16.000 0.115 0.115 0.000   0 0.115
AMCXA8 24/05/2018 Put 16.000 1.810 1.810 0.000   0 1.810
AMCWY8 24/05/2018 Call 16.500 0.065 0.065 0.000   0 0.065
AMCWZ8 24/05/2018 Put 16.500 2.270 2.270 0.000   0 2.270
AMCXB8 24/05/2018 Call 17.000 0.035 0.035 0.000   0 0.035
AMCXC8 24/05/2018 Put 17.000 2.750 2.750 0.000   0 2.750
AMCX38 24/05/2018 Call 17.500 0.020 0.020 0.000   0 0.020
AMCX48 24/05/2018 Put 17.500 3.240 3.240 0.000   0 3.240
AMCWQ8 24/05/2018 Call 18.000 0.009 0.009 0.000   0 0.009
AMCWR8 24/05/2018 Put 18.000 3.735 3.735 0.000   0 3.735
AMCX18 24/05/2018 Call 18.500 0.004 0.004 0.000   0 0.004
AMCX28 24/05/2018 Put 18.500 4.230 4.230 0.000   0 4.230
AMCWM8 24/05/2018 Call 19.000 0.002 0.002 0.000   0 0.002
AMCWN8 24/05/2018 Put 19.000 4.730 4.730 0.000   0 4.730
AMCXJ8 24/05/2018 Call 19.500 0.001 0.001 0.000   0 0.001
AMCXK8 24/05/2018 Put 19.500 5.225 5.225 0.000   0 5.225
AMCNW8 28/06/2018 Call 0.010 14.350 14.350 0.000   0 14.350
AMCC58 28/06/2018 Call 12.000 2.530 2.530 0.000   0 2.530
AMCC68 28/06/2018 Put 12.000 0.060 0.060 0.000   0 0.060
AMCZR7 28/06/2018 Call 12.500 2.050 2.050 0.000   0 2.050
AMCZS7 28/06/2018 Put 12.500 0.120 0.120 0.000   0 0.120
AMCZU8 28/06/2018 Call 12.750 1.825 1.825 0.000   0 1.825
AMCZV8 28/06/2018 Put 12.750 0.165 0.165 0.000   0 0.165
AMCYM7 28/06/2018 Call 13.000 1.610 1.610 0.000   0 1.610
AMCYN7 28/06/2018 Put 13.000 0.215 0.215 0.000   0 0.215
AMCU98 28/06/2018 Call 13.250 1.405 1.405 0.000   0 1.405
AMCUA8 28/06/2018 Put 13.250 0.270 0.270 0.000   0 0.270
AMCYU7 28/06/2018 Call 13.500 1.215 1.215 0.000   0 1.215
AMCYV7 28/06/2018 Put 13.500 0.340 0.340 0.000   0 0.340
AMCP48 28/06/2018 Call 13.750 1.040 1.040 0.000   0 1.040
AMCP58 28/06/2018 Put 13.750 0.425 0.425 0.000   0 0.425
AMCYW7 28/06/2018 Call 14.000 0.885 0.885 0.000   0 0.885
AMCYX7 28/06/2018 Put 14.000 0.520 0.520 0.000   0 0.520
AMCZI8 28/06/2018 Call 14.010 0.865 0.865 0.000   0 0.865
AMCZJ8 28/06/2018 Put 14.010 0.520 0.520 0.000   0 0.520
AMCN28 28/06/2018 Call 14.250 0.740 0.740 0.000   0 0.740
AMCN38 28/06/2018 Put 14.250 0.630 0.630 0.000   0 0.630
AMCYS7 28/06/2018 Call 14.500 0.615 0.615 0.000   0 0.615
AMCYT7 28/06/2018 Put 14.500 0.760 0.760 0.000   0 0.760
AMCWE8 28/06/2018 Call 14.510 0.605 0.605 0.000   0 0.605
AMCWF8 28/06/2018 Put 14.510 0.755 0.755 0.000   0 0.755
AMCMT8 28/06/2018 Call 14.750 0.505 0.505 0.000   0 0.505
AMCMU8 28/06/2018 Put 14.750 0.905 0.905 0.000   0 0.905
AMCWG8 28/06/2018 Call 14.760 0.495 0.495 0.000   0 0.495
AMCWH8 28/06/2018 Put 14.760 0.895 0.895 0.000   0 0.895
AMCYZ7 28/06/2018 Call 15.000 0.405 0.405 0.405 50 0 0.405
AMCZ17 28/06/2018 Put 15.000 1.065 1.065 0.000   0 1.065
AMCS68 28/06/2018 Call 15.010 0.405 0.405 0.000   0 0.405
AMCS78 28/06/2018 Put 15.010 1.050 1.050 0.000   0 1.050
AMCMV8 28/06/2018 Call 15.500 0.260 0.260 0.000   0 0.260
AMCMW8 28/06/2018 Put 15.500 1.430 1.430 1.060 190 0 1.430
AMCS88 28/06/2018 Call 15.510 0.260 0.260 0.000   0 0.260
AMCS98 28/06/2018 Put 15.510 1.410 1.410 0.000   0 1.410
AMCYI7 28/06/2018 Call 16.000 0.160 0.160 0.000   0 0.160
AMCYJ7 28/06/2018 Put 16.000 1.845 1.845 0.000   0 1.845
AMCSA8 28/06/2018 Call 16.010 0.160 0.160 0.000   0 0.160
AMCSB8 28/06/2018 Put 16.010 1.810 1.810 0.000   0 1.810
AMCMX8 28/06/2018 Call 16.500 0.100 0.100 0.000   0 0.100
AMCMY8 28/06/2018 Put 16.500 2.290 2.290 0.000   0 2.290
AMCYK7 28/06/2018 Call 17.000 0.060 0.060 0.000   0 0.060
AMCYL7 28/06/2018 Put 17.000 2.760 2.760 0.000   0 2.760
AMCMP8 28/06/2018 Call 17.500 0.035 0.035 0.000   0 0.035
AMCMQ8 28/06/2018 Put 17.500 3.245 3.245 0.000   0 3.245
AMCYQ7 28/06/2018 Call 18.000 0.020 0.020 0.000   0 0.020
AMCYR7 28/06/2018 Put 18.000 3.735 3.735 0.000   0 3.735
AMCMR8 28/06/2018 Call 18.500 0.010 0.010 0.000   0 0.010
AMCMS8 28/06/2018 Put 18.500 4.230 4.230 0.000   0 4.230
AMCYO7 28/06/2018 Call 19.000 0.007 0.007 0.000   0 0.007
AMCYP7 28/06/2018 Put 19.000 4.730 4.730 0.000   0 4.730
AMCMZ8 28/06/2018 Call 19.500 0.004 0.004 0.000   0 0.004
AMCN18 28/06/2018 Put 19.500 5.225 5.225 0.000   0 5.225
AMCIQ8 28/06/2018 Call 20.000 0.002 0.002 0.000   0 0.002
AMCIR8 28/06/2018 Put 20.000 5.720 5.720 0.000   0 5.720
AMCMD8 28/06/2018 Call 21.000 0.001 0.001 0.000   0 0.001
AMCME8 28/06/2018 Put 21.000 6.720 6.720 0.000   0 6.720
AMCU28 27/09/2018 Call 0.010 14.090 14.090 0.000   0 14.090
AMCZW8 27/09/2018 Call 12.750 1.925 1.925 0.000   0 1.925
AMCZX8 27/09/2018 Put 12.750 0.340 0.340 0.000   0 0.340
AMCG98 27/09/2018 Call 13.000 1.725 1.725 0.000   0 1.725
AMCGK8 27/09/2018 Put 13.000 0.405 0.405 0.000   0 0.405
AMCUB8 27/09/2018 Call 13.250 1.540 1.540 0.000   0 1.540
AMCUC8 27/09/2018 Put 13.250 0.480 0.480 0.000   0 0.480
AMCG78 27/09/2018 Call 13.500 1.365 1.365 0.000   0 1.365
AMCG88 27/09/2018 Put 13.500 0.565 0.565 0.000   0 0.565
AMCT98 27/09/2018 Call 13.750 1.210 1.210 0.000   0 1.210
AMCTA8 27/09/2018 Put 13.750 0.670 0.670 0.000   0 0.670
AMCGL8 27/09/2018 Call 14.000 1.060 1.060 0.000   0 1.060
AMCGM8 27/09/2018 Put 14.000 0.775 0.775 0.000   0 0.775
AMCT78 27/09/2018 Call 14.250 0.925 0.925 0.000   0 0.925
AMCT88 27/09/2018 Put 14.250 0.895 0.895 0.000   0 0.895
AMCG18 27/09/2018 Call 14.500 0.800 0.800 0.000   0 0.800
AMCG28 27/09/2018 Put 14.500 1.030 1.030 0.000   0 1.030
AMCTD8 27/09/2018 Call 14.750 0.690 0.690 0.000   0 0.690
AMCTE8 27/09/2018 Put 14.750 1.175 1.175 0.000   0 1.175
AMCGN8 27/09/2018 Call 15.000 0.590 0.590 0.000   0 0.590
AMCGO8 27/09/2018 Put 15.000 1.330 1.330 0.000   0 1.330
AMCTH8 27/09/2018 Call 15.500 0.420 0.420 0.000   0 0.420
AMCTI8 27/09/2018 Put 15.500 1.670 1.670 0.000   0 1.670
AMCGP8 27/09/2018 Call 16.000 0.290 0.290 0.000   0 0.290
AMCGQ8 27/09/2018 Put 16.000 2.050 2.050 0.000   0 2.050
AMCT58 27/09/2018 Call 16.500 0.195 0.195 0.000   0 0.195
AMCT68 27/09/2018 Put 16.500 2.460 2.460 0.000   0 2.460
AMCGR8 27/09/2018 Call 17.000 0.125 0.125 0.000   0 0.125
AMCGS8 27/09/2018 Put 17.000 2.905 2.905 0.000   0 2.905
AMCTF8 27/09/2018 Call 17.500 0.080 0.080 0.000   0 0.080
AMCTG8 27/09/2018 Put 17.500 3.375 3.375 0.000   0 3.375
AMCG58 27/09/2018 Call 18.000 0.050 0.050 0.000   0 0.050
AMCG68 27/09/2018 Put 18.000 3.865 3.865 0.000   0 3.865
AMCTB8 27/09/2018 Call 18.500 0.030 0.030 0.000   0 0.030
AMCTC8 27/09/2018 Put 18.500 4.355 4.355 0.000   0 4.355
AMCG38 27/09/2018 Call 19.000 0.020 0.020 0.000   0 0.020
AMCG48 27/09/2018 Put 19.000 4.850 4.850 0.000   0 4.850
AMCUL8 27/09/2018 Call 19.500 0.010 0.010 0.000   0 0.010
AMCUM8 27/09/2018 Put 19.500 5.345 5.345 0.000   0 5.345
AMCIS8 27/09/2018 Call 20.000 0.007 0.007 0.000   0 0.007
AMCIT8 27/09/2018 Put 20.000 5.835 5.835 0.000   0 5.835
AMCMF8 27/09/2018 Call 21.000 0.003 0.003 0.000   0 0.003
AMCMG8 27/09/2018 Put 21.000 6.825 6.825 0.000   0 6.825
AMCYT8 20/12/2018 Call 0.010 14.145 14.145 0.000   0 14.145
AMCZY8 20/12/2018 Call 12.750 1.980 1.980 0.000   0 1.980
AMCB19 20/12/2018 Put 12.750 0.425 0.425 0.000   0 0.425
AMCPS8 20/12/2018 Call 13.000 1.790 1.790 0.000   0 1.790
AMCPT8 20/12/2018 Put 13.000 0.495 0.495 0.000   0 0.495
AMCYW8 20/12/2018 Call 13.250 1.615 1.615 0.000   0 1.615
AMCYX8 20/12/2018 Put 13.250 0.575 0.575 0.000   0 0.575
AMCP68 20/12/2018 Call 13.500 1.445 1.445 0.000   0 1.445
AMCP78 20/12/2018 Put 13.500 0.665 0.665 0.000   0 0.665
AMCY18 20/12/2018 Call 13.750 1.290 1.290 0.000   0 1.290
AMCY28 20/12/2018 Put 13.750 0.770 0.770 0.000   0 0.770
AMCN48 20/12/2018 Call 14.000 1.140 1.140 0.000   0 1.140
AMCN58 20/12/2018 Put 14.000 0.880 0.880 0.000   0 0.880
AMCY58 20/12/2018 Call 14.250 1.010 1.010 0.000   0 1.010
AMCY68 20/12/2018 Put 14.250 1.000 1.000 0.000   0 1.000
AMCNQ8 20/12/2018 Call 14.500 0.885 0.885 0.000   0 0.885
AMCNR8 20/12/2018 Put 14.500 1.135 1.135 0.000   0 1.135
AMCY38 20/12/2018 Call 14.750 0.775 0.775 0.000   0 0.775
AMCY48 20/12/2018 Put 14.750 1.275 1.275 0.000   0 1.275
AMCN68 20/12/2018 Call 15.000 0.675 0.675 0.000   0 0.675
AMCN78 20/12/2018 Put 15.000 1.430 1.430 0.000   0 1.430
AMCY98 20/12/2018 Call 15.500 0.505 0.505 0.000   0 0.505
AMCYA8 20/12/2018 Put 15.500 1.765 1.765 0.000   0 1.765
AMCNS8 20/12/2018 Call 16.000 0.370 0.370 0.000   0 0.370
AMCNT8 20/12/2018 Put 16.000 2.130 2.130 0.000   0 2.130
AMCY78 20/12/2018 Call 16.500 0.265 0.265 0.000   0 0.265
AMCY88 20/12/2018 Put 16.500 2.535 2.535 0.000   0 2.535
AMCNU8 20/12/2018 Call 17.000 0.190 0.190 0.000   0 0.190
AMCNV8 20/12/2018 Put 17.000 2.960 2.960 0.000   0 2.960
AMCXY8 20/12/2018 Call 17.500 0.135 0.135 0.000   0 0.135
AMCXZ8 20/12/2018 Put 17.500 3.415 3.415 0.000   0 3.415
AMCNK8 20/12/2018 Call 18.000 0.095 0.095 0.000   0 0.095
AMCNL8 20/12/2018 Put 18.000 3.890 3.890 0.000   0 3.890
AMCXV8 20/12/2018 Call 18.500 0.065 0.065 0.000   0 0.065
AMCXW8 20/12/2018 Put 18.500 4.370 4.370 0.000   0 4.370
AMCN88 20/12/2018 Call 19.000 0.045 0.045 0.000   0 0.045
AMCN98 20/12/2018 Put 19.000 4.860 4.860 0.000   0 4.860
AMCNO8 20/12/2018 Call 20.000 0.020 0.020 0.000   0 0.020
AMCNP8 20/12/2018 Put 20.000 5.840 5.840 0.000   0 5.840
AMCNM8 20/12/2018 Call 21.000 0.010 0.010 0.000   0 0.010
AMCNN8 20/12/2018 Put 21.000 6.830 6.830 0.000   0 6.830
AMCB29 28/03/2019 Call 12.500 2.205 2.205 0.000   0 2.205
AMCB39 28/03/2019 Put 12.500 0.475 0.475 0.000   0 0.475
AMCTP8 28/03/2019 Call 13.000 1.845 1.845 0.000   0 1.845
AMCTQ8 28/03/2019 Put 13.000 0.635 0.635 0.000   0 0.635
AMCTV8 28/03/2019 Call 13.500 1.515 1.515 0.000   0 1.515
AMCTW8 28/03/2019 Put 13.500 0.825 0.825 0.000   0 0.825
AMCTL8 28/03/2019 Call 14.000 1.230 1.230 0.000   0 1.230
AMCTM8 28/03/2019 Put 14.000 1.050 1.050 0.000   0 1.050
AMCTJ8 28/03/2019 Call 14.500 0.980 0.980 0.000   0 0.980
AMCTK8 28/03/2019 Put 14.500 1.310 1.310 0.000   0 1.310
AMCTN8 28/03/2019 Call 15.000 0.770 0.770 0.000   0 0.770
AMCTO8 28/03/2019 Put 15.000 1.605 1.605 0.000   0 1.605
AMCTX8 28/03/2019 Call 16.000 0.455 0.455 0.000   0 0.455
AMCTY8 28/03/2019 Put 16.000 2.305 2.305 0.000   0 2.305
AMCTZ8 28/03/2019 Call 17.000 0.255 0.255 0.000   0 0.255
AMCU18 28/03/2019 Put 17.000 3.125 3.125 0.000   0 3.125
AMCTT8 28/03/2019 Call 18.000 0.140 0.140 0.000   0 0.140
AMCTU8 28/03/2019 Put 18.000 4.030 4.030 0.000   0 4.030
AMCTR8 28/03/2019 Call 19.000 0.070 0.070 0.000   0 0.070
AMCTS8 28/03/2019 Put 19.000 4.980 4.980 0.000   0 4.980
AMCUJ8 28/03/2019 Call 20.000 0.035 0.035 0.000   0 0.035
AMCUK8 28/03/2019 Put 20.000 5.950 5.950 0.000   0 5.950
AMCB49 27/06/2019 Call 12.500 2.255 2.255 0.000   0 2.255
AMCB59 27/06/2019 Put 12.500 0.535 0.535 0.000   0 0.535
AMCYU8 27/06/2019 Call 13.000 1.900 1.900 0.000   0 1.900
AMCYV8 27/06/2019 Put 13.000 0.700 0.700 0.000   0 0.700
AMCYN8 27/06/2019 Call 13.500 1.585 1.585 0.000   0 1.585
AMCYO8 27/06/2019 Put 13.500 0.895 0.895 0.000   0 0.895
AMCYD8 27/06/2019 Call 14.000 1.305 1.305 0.000   0 1.305
AMCYE8 27/06/2019 Put 14.000 1.120 1.120 0.000   0 1.120
AMCYB8 27/06/2019 Call 14.500 1.065 1.065 0.000   0 1.065
AMCYC8 27/06/2019 Put 14.500 1.380 1.380 0.000   0 1.380
AMCYF8 27/06/2019 Call 15.000 0.855 0.855 0.000   0 0.855
AMCYG8 27/06/2019 Put 15.000 1.675 1.675 0.000   0 1.675
AMCYH8 27/06/2019 Call 16.000 0.535 0.535 0.000   0 0.535
AMCYI8 27/06/2019 Put 16.000 2.360 2.360 0.000   0 2.360
AMCYJ8 27/06/2019 Call 17.000 0.320 0.320 0.000   0 0.320
AMCYK8 27/06/2019 Put 17.000 3.165 3.165 0.000   0 3.165
AMCYR8 27/06/2019 Call 18.000 0.190 0.190 0.000   0 0.190
AMCYS8 27/06/2019 Put 18.000 4.055 4.055 0.000   0 4.055
AMCYP8 27/06/2019 Call 19.000 0.105 0.105 0.000   0 0.105
AMCYQ8 27/06/2019 Put 19.000 4.995 4.995 0.000   0 4.995
AMCYL8 27/06/2019 Call 20.000 0.060 0.060 0.000   0 0.060
AMCYM8 27/06/2019 Put 20.000 5.955 5.955 0.000   0 5.955

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.