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 13.420 Down -0.080 13.400 13.490 13.700 13.700 13.300 3,862,100 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCJJ8 24/09/2015 Call 0.010 13.140 13.140 0.000   29,567 13.140
AMCKC7 24/09/2015 Call 7.150 6.275 6.275 0.000   0 6.275
AMCKD7 24/09/2015 Put 7.150 0.000 0.000 0.000   0 0.000
AMCJQ7 24/09/2015 Call 7.600 5.825 5.825 0.000   0 5.825
AMCJR7 24/09/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCK37 24/09/2015 Call 8.050 5.375 5.375 0.000   0 5.375
AMCK47 24/09/2015 Put 8.050 0.000 0.000 0.000   0 0.000
AMCJS7 24/09/2015 Call 8.490 4.935 4.935 0.000   0 4.935
AMCJT7 24/09/2015 Put 8.490 0.000 0.000 0.000   0 0.000
AMCK77 24/09/2015 Call 8.940 4.485 4.485 0.000   0 4.485
AMCK87 24/09/2015 Put 8.940 0.000 0.000 0.000   0 0.000
AMCJY7 24/09/2015 Call 9.390 4.035 4.035 0.000   0 4.035
AMCJZ7 24/09/2015 Put 9.390 0.000 0.000 0.000   0 0.000
AMCJK8 24/09/2015 Call 9.610 3.815 3.815 0.000   0 3.815
AMCJL8 24/09/2015 Put 9.610 0.000 0.000 0.000   0 0.000
AMCK17 24/09/2015 Call 9.830 3.600 3.600 0.000   0 3.600
AMCK27 24/09/2015 Put 9.830 0.000 0.000 0.000   0 0.000
AMCIS8 24/09/2015 Call 10.060 3.370 3.370 0.000   0 3.370
AMCIT8 24/09/2015 Put 10.060 0.000 0.000 0.000   0 0.000
AMCDZ9 24/09/2015 Call 10.070 3.120 3.120 0.000   0 3.120
AMCDY9 24/09/2015 Put 10.070 0.000 0.000 0.000   0 0.000
AMCJW7 24/09/2015 Call 10.280 3.150 3.150 0.000   0 3.150
AMCJX7 24/09/2015 Put 10.280 0.000 0.000 0.000   50 0.000
AMCE19 24/09/2015 Call 10.290 2.905 2.905 0.000   0 2.905
AMCE29 24/09/2015 Put 10.290 0.000 0.000 0.000   0 0.000
AMCIM8 24/09/2015 Call 10.500 2.930 2.930 0.000   0 2.930
AMCIN8 24/09/2015 Put 10.500 0.000 0.000 0.000   12 0.000
AMCE49 24/09/2015 Call 10.510 2.690 2.690 0.000   0 2.690
AMCE39 24/09/2015 Put 10.510 0.000 0.000 0.000   0 0.000
AMCJU7 24/09/2015 Call 10.730 2.700 2.700 0.000   0 2.700
AMCJV7 24/09/2015 Put 10.730 0.001 0.001 0.000   0 0.001
AMCIW8 24/09/2015 Call 10.950 2.480 2.480 0.000   0 2.480
AMCIX8 24/09/2015 Put 10.950 0.003 0.003 0.000   0 0.003
AMCE59 24/09/2015 Call 10.960 2.245 2.245 0.000   0 2.245
AMCE69 24/09/2015 Put 10.960 0.003 0.003 0.000   0 0.003
AMCK57 24/09/2015 Call 11.170 2.260 2.260 0.000   0 2.260
AMCK67 24/09/2015 Put 11.170 0.005 0.005 0.000   0 0.005
AMCIQ8 24/09/2015 Call 11.400 2.030 2.030 0.000   0 2.030
AMCIR8 24/09/2015 Put 11.400 0.010 0.010 0.000   0 0.010
AMCL77 24/09/2015 Call 11.620 1.810 1.810 0.000   0 1.810
AMCL87 24/09/2015 Put 11.620 0.020 0.020 0.000   0 0.020
AMCIY8 24/09/2015 Call 11.840 1.595 1.595 0.000   0 1.595
AMCIZ8 24/09/2015 Put 11.840 0.030 0.030 0.000   268 0.030
AMCP57 24/09/2015 Call 12.070 1.365 1.365 0.000   0 1.365
AMCP67 24/09/2015 Put 12.070 0.055 0.055 0.000   272 0.055
AMCIO8 24/09/2015 Call 12.290 1.150 1.150 0.000   0 1.150
AMCIP8 24/09/2015 Put 12.290 0.085 0.085 0.000   23 0.085
AMCRJ7 24/09/2015 Call 12.510 0.940 0.940 0.000   36 0.940
AMCRK7 24/09/2015 Put 12.510 0.125 0.125 0.000   1,000 0.125
AMCIU8 24/09/2015 Call 12.740 0.735 0.735 0.000   250 0.735
AMCIV8 24/09/2015 Put 12.740 0.180 0.180 0.000   519 0.180
AMCES8 24/09/2015 Call 12.960 0.550 0.550 0.000   270 0.550
AMCET8 24/09/2015 Put 12.960 0.255 0.255 0.000   1,960 0.255
AMCJ29 24/09/2015 Call 12.970 0.445 0.445 0.000   0 0.445
AMCJ39 24/09/2015 Put 12.970 0.255 0.255 0.000   0 0.255
AMCJU8 24/09/2015 Call 13.190 0.385 0.385 0.000   400 0.385
AMCJV8 24/09/2015 Put 13.190 0.355 0.355 0.390 100 1,540 0.355
AMCFU8 24/09/2015 Call 13.410 0.260 0.260 0.000   538 0.260
AMCFV8 24/09/2015 Put 13.410 0.475 0.475 0.000   376 0.475
AMCJ59 24/09/2015 Call 13.420 0.220 0.220 0.000   0 0.220
AMCJ49 24/09/2015 Put 13.420 0.480 0.480 0.000   0 0.480
AMCM78 24/09/2015 Call 13.860 0.100 0.100 0.000   237 0.100
AMCM88 24/09/2015 Put 13.860 0.795 0.795 0.000   714 0.795
AMCJ69 24/09/2015 Call 13.870 0.090 0.090 0.000   60 0.090
AMCJ79 24/09/2015 Put 13.870 0.795 0.795 0.000   0 0.795
AMCMF8 24/09/2015 Call 14.300 0.030 0.030 0.000   544 0.030
AMCMG8 24/09/2015 Put 14.300 1.180 1.180 0.000   752 1.180
AMCPQ8 24/09/2015 Call 14.750 0.009 0.009 0.000   630 0.009
AMCPR8 24/09/2015 Put 14.750 1.615 1.615 0.000   339 1.615
AMCQ78 24/09/2015 Call 15.200 0.002 0.002 0.000   1,552 0.002
AMCQ88 24/09/2015 Put 15.200 2.060 2.060 0.000   111 2.060
AMCQX8 24/09/2015 Call 15.640 0.000 0.000 0.000   200 0.000
AMCQY8 24/09/2015 Put 15.640 2.500 2.500 0.000   3 2.500
AMCQZ8 24/09/2015 Call 16.090 0.000 0.000 0.000   200 0.000
AMCR18 24/09/2015 Put 16.090 2.950 2.950 0.000   0 2.950
AMCTA8 24/09/2015 Call 16.540 0.000 0.000 0.000   200 0.000
AMCTB8 24/09/2015 Put 16.540 3.400 3.400 0.000   0 3.400
AMCU58 24/09/2015 Call 16.980 0.000 0.000 0.000   400 0.000
AMCU68 24/09/2015 Put 16.980 3.840 3.840 0.000   0 3.840
AMCW48 24/09/2015 Call 17.430 0.000 0.000 0.000   425 0.000
AMCW58 24/09/2015 Put 17.430 4.290 4.290 0.000   0 4.290
AMCYD8 24/09/2015 Call 17.880 0.000 0.000 0.000   0 0.000
AMCYE8 24/09/2015 Put 17.880 4.740 4.740 0.000   0 4.740
AMCD39 29/10/2015 Call 0.010 13.165 13.165 0.000   0 13.165
AMCE89 29/10/2015 Call 10.010 3.180 3.180 0.000   450 3.180
AMCE79 29/10/2015 Put 10.010 0.003 0.003 0.000   0 0.003
AMCE99 29/10/2015 Call 10.510 2.710 2.710 0.000   100 2.710
AMCEF9 29/10/2015 Put 10.510 0.010 0.010 0.000   0 0.010
AMCLL9 29/10/2015 Call 10.750 2.680 2.680 0.000   0 2.680
AMCLM9 29/10/2015 Put 10.750 0.015 0.015 0.000   0 0.015
AMCL39 29/10/2015 Call 11.000 2.430 2.430 0.000   0 2.430
AMCL49 29/10/2015 Put 11.000 0.030 0.030 0.000   200 0.030
AMCEJ9 29/10/2015 Call 11.010 2.240 2.240 0.000   0 2.240
AMCEG9 29/10/2015 Put 11.010 0.030 0.030 0.000   0 0.030
AMCL19 29/10/2015 Call 11.250 2.180 2.180 0.000   0 2.180
AMCL29 29/10/2015 Put 11.250 0.045 0.045 0.000   200 0.045
AMCKK9 29/10/2015 Call 11.500 1.930 1.930 0.000   0 1.930
AMCKN9 29/10/2015 Put 11.500 0.070 0.070 0.000   0 0.070
AMCDS9 29/10/2015 Call 11.750 1.685 1.685 0.000   0 1.685
AMCDT9 29/10/2015 Put 11.750 0.100 0.100 0.000   0 0.100
AMCDQ9 29/10/2015 Call 12.000 1.440 1.440 0.000   0 1.440
AMCDR9 29/10/2015 Put 12.000 0.135 0.135 0.000   200 0.135
AMCCM9 29/10/2015 Call 12.250 1.210 1.210 0.000   0 1.210
AMCCN9 29/10/2015 Put 12.250 0.185 0.185 0.000   700 0.185
AMCD19 29/10/2015 Call 12.500 0.990 0.990 0.000   0 0.990
AMCD29 29/10/2015 Put 12.500 0.245 0.245 0.000   250 0.245
AMCCS9 29/10/2015 Call 12.750 0.785 0.785 0.000   0 0.785
AMCCT9 29/10/2015 Put 12.750 0.320 0.320 0.000   302 0.320
AMCC39 29/10/2015 Call 13.000 0.610 0.610 0.000   1,857 0.610
AMCC49 29/10/2015 Put 13.000 0.410 0.410 0.000   254 0.410
AMCCK9 29/10/2015 Call 13.250 0.460 0.460 0.000   400 0.460
AMCCL9 29/10/2015 Put 13.250 0.525 0.525 0.490 15 312 0.525
AMCCO9 29/10/2015 Call 13.500 0.340 0.340 0.000   0 0.340
AMCCP9 29/10/2015 Put 13.500 0.660 0.660 0.000   450 0.660
AMCC79 29/10/2015 Call 13.750 0.240 0.240 0.230 9 124 0.240
AMCC89 29/10/2015 Put 13.750 0.820 0.820 0.000   11 0.820
AMCCG9 29/10/2015 Call 14.000 0.165 0.165 0.125 30 766 0.165
AMCCH9 29/10/2015 Put 14.000 0.995 0.995 0.000   10 0.995
AMCCY9 29/10/2015 Call 14.250 0.115 0.115 0.090 23 147 0.115
AMCCZ9 29/10/2015 Put 14.250 1.190 1.190 0.000   0 1.190
AMCCQ9 29/10/2015 Call 14.500 0.075 0.075 0.075 100 3,445 0.075
AMCCR9 29/10/2015 Put 14.500 1.405 1.405 0.000   0 1.405
AMCC59 29/10/2015 Call 14.750 0.050 0.050 0.000   110 0.050
AMCC69 29/10/2015 Put 14.750 1.630 1.630 0.000   0 1.630
AMCC99 29/10/2015 Call 15.000 0.030 0.030 0.000   4,210 0.030
AMCCF9 29/10/2015 Put 15.000 1.870 1.870 0.000   31 1.870
AMCCU9 29/10/2015 Call 15.500 0.010 0.010 0.000   300 0.010
AMCCV9 29/10/2015 Put 15.500 2.360 2.360 0.000   0 2.360
AMCCI9 29/10/2015 Call 16.000 0.004 0.004 0.000   200 0.004
AMCCJ9 29/10/2015 Put 16.000 2.860 2.860 0.000   0 2.860
AMCCW9 29/10/2015 Call 16.500 0.001 0.001 0.000   0 0.001
AMCCX9 29/10/2015 Put 16.500 3.360 3.360 0.000   0 3.360
AMCD49 29/10/2015 Call 17.000 0.000 0.000 0.000   0 0.000
AMCD59 29/10/2015 Put 17.000 3.860 3.860 0.000   0 3.860
AMCEY9 29/10/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCEZ9 29/10/2015 Put 17.500 4.360 4.360 0.000   0 4.360
AMCGK9 29/10/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCGL9 29/10/2015 Put 18.000 4.860 4.860 0.000   0 4.860
AMCG19 26/11/2015 Call 0.010 13.190 13.190 0.000   0 13.190
AMCLN9 26/11/2015 Call 10.750 2.675 2.675 0.000   0 2.675
AMCLO9 26/11/2015 Put 10.750 0.035 0.035 0.000   0 0.035
AMCL59 26/11/2015 Call 11.000 2.430 2.430 0.000   0 2.430
AMCL69 26/11/2015 Put 11.000 0.055 0.055 0.000   0 0.055
AMCL99 26/11/2015 Call 11.250 2.180 2.180 0.000   0 2.180
AMCLA9 26/11/2015 Put 11.250 0.080 0.080 0.000   0 0.080
AMCKO9 26/11/2015 Call 11.500 1.935 1.935 0.000   0 1.935
AMCKP9 26/11/2015 Put 11.500 0.110 0.110 0.000   0 0.110
AMCIV9 26/11/2015 Call 11.750 1.690 1.690 0.000   120 1.690
AMCIW9 26/11/2015 Put 11.750 0.150 0.150 0.000   0 0.150
AMCIR9 26/11/2015 Call 12.000 1.455 1.455 0.000   0 1.455
AMCIS9 26/11/2015 Put 12.000 0.195 0.195 0.000   0 0.195
AMCG49 26/11/2015 Call 12.250 1.235 1.235 0.000   0 1.235
AMCG59 26/11/2015 Put 12.250 0.250 0.250 0.260 1,438 1,938 0.250
AMCG29 26/11/2015 Call 12.500 1.030 1.030 0.000   0 1.030
AMCG39 26/11/2015 Put 12.500 0.315 0.315 0.000   200 0.315
AMCF19 26/11/2015 Call 12.750 0.850 0.850 0.000   0 0.850
AMCF29 26/11/2015 Put 12.750 0.395 0.395 0.000   0 0.395
AMCF39 26/11/2015 Call 13.000 0.695 0.695 0.000   0 0.695
AMCF49 26/11/2015 Put 13.000 0.495 0.495 0.000   100 0.495
AMCF59 26/11/2015 Call 13.250 0.555 0.555 0.000   11 0.555
AMCF69 26/11/2015 Put 13.250 0.605 0.605 0.000   0 0.605
AMCF79 26/11/2015 Call 13.500 0.440 0.440 0.000   3,450 0.440
AMCF89 26/11/2015 Put 13.500 0.735 0.735 0.000   0 0.735
AMCF99 26/11/2015 Call 13.750 0.335 0.335 0.000   103 0.335
AMCFF9 26/11/2015 Put 13.750 0.885 0.885 0.000   66 0.885
AMCFG9 26/11/2015 Call 14.000 0.255 0.255 0.000   0 0.255
AMCFH9 26/11/2015 Put 14.000 1.055 1.055 0.000   200 1.055
AMCJ89 26/11/2015 Call 14.010 0.250 0.250 0.000   0 0.250
AMCJ99 26/11/2015 Put 14.010 1.050 1.050 0.000   12 1.050
AMCFI9 26/11/2015 Call 14.250 0.185 0.185 0.000   0 0.185
AMCFJ9 26/11/2015 Put 14.250 1.240 1.240 0.000   1,181 1.240
AMCFK9 26/11/2015 Call 14.500 0.135 0.135 0.000   261 0.135
AMCFL9 26/11/2015 Put 14.500 1.440 1.440 0.000   0 1.440
AMCFM9 26/11/2015 Call 14.750 0.095 0.095 0.000   214 0.095
AMCFN9 26/11/2015 Put 14.750 1.655 1.655 0.000   0 1.655
AMCFO9 26/11/2015 Call 15.000 0.065 0.065 0.000   250 0.065
AMCFP9 26/11/2015 Put 15.000 1.885 1.885 0.000   0 1.885
AMCFQ9 26/11/2015 Call 15.500 0.030 0.030 0.000   700 0.030
AMCFR9 26/11/2015 Put 15.500 2.365 2.365 0.000   0 2.365
AMCFS9 26/11/2015 Call 16.000 0.015 0.015 0.000   0 0.015
AMCFT9 26/11/2015 Put 16.000 2.860 2.860 0.000   0 2.860
AMCFU9 26/11/2015 Call 16.500 0.006 0.006 0.000   0 0.006
AMCFV9 26/11/2015 Put 16.500 3.360 3.360 0.000   0 3.360
AMCFW9 26/11/2015 Call 17.000 0.002 0.002 0.000   0 0.002
AMCFX9 26/11/2015 Put 17.000 3.860 3.860 0.000   0 3.860
AMCFY9 26/11/2015 Call 17.500 0.001 0.001 0.000   0 0.001
AMCFZ9 26/11/2015 Put 17.500 4.360 4.360 0.000   0 4.360
AMCGM9 26/11/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCGN9 26/11/2015 Put 18.000 4.860 4.860 0.000   0 4.860
AMCSW8 17/12/2015 Call 0.010 13.205 13.205 0.000   0 13.205
AMCKL9 17/12/2015 Call 7.150 6.275 6.275 0.000   0 6.275
AMCKM9 17/12/2015 Put 7.150 0.000 0.000 0.000   50 0.000
AMCKH9 17/12/2015 Call 8.050 5.375 5.375 0.000   0 5.375
AMCKI9 17/12/2015 Put 8.050 0.000 0.000 0.000   100 0.000
AMCBT8 17/12/2015 Call 8.490 4.935 4.935 0.000   0 4.935
AMCBU8 17/12/2015 Put 8.490 0.001 0.001 0.000   40 0.001
AMCKF9 17/12/2015 Call 8.940 4.485 4.485 0.000   0 4.485
AMCKG9 17/12/2015 Put 8.940 0.002 0.002 0.000   0 0.002
AMCL79 17/12/2015 Call 9.390 4.035 4.035 0.000   0 4.035
AMCL89 17/12/2015 Put 9.390 0.006 0.006 0.000   0 0.006
AMCNP9 17/12/2015 Call 9.830 3.595 3.595 0.000   50 3.595
AMCNQ9 17/12/2015 Put 9.830 0.015 0.015 0.000   0 0.015
AMCBZ8 17/12/2015 Call 10.280 3.150 3.150 0.000   0 3.150
AMCC18 17/12/2015 Put 10.280 0.030 0.030 0.000   0 0.030
AMCBR8 17/12/2015 Call 10.730 2.700 2.700 0.000   0 2.700
AMCBS8 17/12/2015 Put 10.730 0.055 0.055 0.000   0 0.055
AMCU98 17/12/2015 Call 10.950 2.480 2.480 0.000   0 2.480
AMCUA8 17/12/2015 Put 10.950 0.075 0.075 0.000   0 0.075
AMCBX8 17/12/2015 Call 11.170 2.265 2.265 0.000   0 2.265
AMCBY8 17/12/2015 Put 11.170 0.095 0.095 0.000   0 0.095
AMCSA8 17/12/2015 Call 11.400 2.035 2.035 0.000   0 2.035
AMCSB8 17/12/2015 Put 11.400 0.125 0.125 0.000   0 0.125
AMCBP8 17/12/2015 Call 11.620 1.825 1.825 0.000   0 1.825
AMCBQ8 17/12/2015 Put 11.620 0.160 0.160 0.000   0 0.160
AMCSC8 17/12/2015 Call 11.840 1.615 1.615 0.000   0 1.615
AMCSD8 17/12/2015 Put 11.840 0.195 0.195 0.000   0 0.195
AMCBV8 17/12/2015 Call 12.070 1.405 1.405 0.000   235 1.405
AMCBW8 17/12/2015 Put 12.070 0.245 0.245 0.000   310 0.245
AMCS88 17/12/2015 Call 12.290 1.220 1.220 0.000   0 1.220
AMCS98 17/12/2015 Put 12.290 0.300 0.300 0.000   0 0.300
AMCDS8 17/12/2015 Call 12.510 1.055 1.055 0.000   0 1.055
AMCDT8 17/12/2015 Put 12.510 0.365 0.365 0.000   0 0.365
AMCSE8 17/12/2015 Call 12.740 0.895 0.895 0.000   0 0.895
AMCSF8 17/12/2015 Put 12.740 0.440 0.440 0.000   0 0.440
AMCEU8 17/12/2015 Call 12.960 0.765 0.765 0.000   8 0.765
AMCEV8 17/12/2015 Put 12.960 0.525 0.525 0.000   0 0.525
AMCS28 17/12/2015 Call 13.190 0.640 0.640 0.000   90 0.640
AMCS38 17/12/2015 Put 13.190 0.630 0.630 0.000   0 0.630
AMCFW8 17/12/2015 Call 13.410 0.530 0.530 0.000   100 0.530
AMCFX8 17/12/2015 Put 13.410 0.740 0.740 0.000   1,100 0.740
AMCS48 17/12/2015 Call 13.860 0.355 0.355 0.320 163 400 0.355
AMCS58 17/12/2015 Put 13.860 1.005 1.005 0.000   1,855 1.005
AMCL98 17/12/2015 Call 14.300 0.225 0.225 0.000   500 0.225
AMCLA8 17/12/2015 Put 14.300 1.310 1.310 0.000   233 1.310
AMCS68 17/12/2015 Call 14.750 0.135 0.135 0.000   300 0.135
AMCS78 17/12/2015 Put 14.750 1.675 1.675 0.000   0 1.675
AMCNN8 17/12/2015 Call 15.200 0.075 0.075 0.000   600 0.075
AMCNO8 17/12/2015 Put 15.200 2.080 2.080 0.000   0 2.080
AMCTC8 17/12/2015 Call 15.640 0.040 0.040 0.000   335 0.040
AMCTD8 17/12/2015 Put 15.640 2.505 2.505 0.000   0 2.505
AMCQ98 17/12/2015 Call 16.090 0.025 0.025 0.000   0 0.025
AMCQA8 17/12/2015 Put 16.090 2.950 2.950 0.000   0 2.950
AMCTE8 17/12/2015 Call 16.540 0.010 0.010 0.000   233 0.010
AMCTF8 17/12/2015 Put 16.540 3.400 3.400 0.000   0 3.400
AMCU78 17/12/2015 Call 16.980 0.006 0.006 0.000   200 0.006
AMCU88 17/12/2015 Put 16.980 3.840 3.840 0.000   0 3.840
AMCW68 17/12/2015 Call 17.430 0.003 0.003 0.000   200 0.003
AMCW78 17/12/2015 Put 17.430 4.290 4.290 0.000   0 4.290
AMCYF8 17/12/2015 Call 17.880 0.001 0.001 0.000   125 0.001
AMCYG8 17/12/2015 Put 17.880 4.740 4.740 0.000   0 4.740
AMCK59 28/01/2016 Call 0.010 13.240 13.240 0.000   0 13.240
AMCLP9 28/01/2016 Call 10.750 2.685 2.685 0.000   0 2.685
AMCLQ9 28/01/2016 Put 10.750 0.090 0.090 0.000   0 0.090
AMCLD9 28/01/2016 Call 11.000 2.435 2.435 0.000   0 2.435
AMCLE9 28/01/2016 Put 11.000 0.105 0.105 0.000   0 0.105
AMCLB9 28/01/2016 Call 11.250 2.195 2.195 0.000   0 2.195
AMCLC9 28/01/2016 Put 11.250 0.130 0.130 0.000   0 0.130
AMCKQ9 28/01/2016 Call 11.500 1.955 1.955 0.000   0 1.955
AMCKR9 28/01/2016 Put 11.500 0.165 0.165 0.000   0 0.165
AMCKC9 28/01/2016 Call 11.750 1.725 1.725 0.000   0 1.725
AMCKD9 28/01/2016 Put 11.750 0.205 0.205 0.000   0 0.205
AMCKA9 28/01/2016 Call 12.000 1.510 1.510 0.000   0 1.510
AMCKB9 28/01/2016 Put 12.000 0.255 0.255 0.000   0 0.255
AMCK89 28/01/2016 Call 12.250 1.315 1.315 0.000   0 1.315
AMCK99 28/01/2016 Put 12.250 0.320 0.320 0.000   0 0.320
AMCJA9 28/01/2016 Call 12.500 1.135 1.135 0.000   0 1.135
AMCJB9 28/01/2016 Put 12.500 0.390 0.390 0.000   0 0.390
AMCJO9 28/01/2016 Call 12.750 0.970 0.970 0.000   0 0.970
AMCJP9 28/01/2016 Put 12.750 0.475 0.475 0.000   0 0.475
AMCJY9 28/01/2016 Call 13.000 0.825 0.825 0.000   0 0.825
AMCJZ9 28/01/2016 Put 13.000 0.575 0.575 0.000   0 0.575
AMCJE9 28/01/2016 Call 13.250 0.690 0.690 0.000   183 0.690
AMCJF9 28/01/2016 Put 13.250 0.690 0.690 0.000   158 0.690
AMCJU9 28/01/2016 Call 13.500 0.565 0.565 0.000   0 0.565
AMCJV9 28/01/2016 Put 13.500 0.820 0.820 0.000   0 0.820
AMCK19 28/01/2016 Call 13.750 0.460 0.460 0.000   0 0.460
AMCK29 28/01/2016 Put 13.750 0.965 0.965 0.000   270 0.965
AMCJM9 28/01/2016 Call 14.000 0.370 0.370 0.000   0 0.370
AMCJN9 28/01/2016 Put 14.000 1.125 1.125 0.000   0 1.125
AMCJC9 28/01/2016 Call 14.250 0.295 0.295 0.000   0 0.295
AMCJD9 28/01/2016 Put 14.250 1.300 1.300 0.000   0 1.300
AMCJW9 28/01/2016 Call 14.500 0.225 0.225 0.000   93 0.225
AMCJX9 28/01/2016 Put 14.500 1.485 1.485 0.000   0 1.485
AMCK39 28/01/2016 Call 14.750 0.175 0.175 0.000   0 0.175
AMCK49 28/01/2016 Put 14.750 1.685 1.685 0.000   0 1.685
AMCJK9 28/01/2016 Call 15.000 0.135 0.135 0.000   0 0.135
AMCJL9 28/01/2016 Put 15.000 1.900 1.900 0.000   0 1.900
AMCJQ9 28/01/2016 Call 15.500 0.075 0.075 0.000   0 0.075
AMCJR9 28/01/2016 Put 15.500 2.370 2.370 0.000   0 2.370
AMCJG9 28/01/2016 Call 16.000 0.045 0.045 0.000   200 0.045
AMCJH9 28/01/2016 Put 16.000 2.860 2.860 0.000   0 2.860
AMCJS9 28/01/2016 Call 16.500 0.025 0.025 0.000   0 0.025
AMCJT9 28/01/2016 Put 16.500 3.360 3.360 0.000   0 3.360
AMCJI9 28/01/2016 Call 17.000 0.010 0.010 0.000   127 0.010
AMCJJ9 28/01/2016 Put 17.000 3.860 3.860 0.000   0 3.860
AMCK69 28/01/2016 Call 17.500 0.006 0.006 0.000   0 0.006
AMCK79 28/01/2016 Put 17.500 4.360 4.360 0.000   0 4.360
AMCMV9 25/02/2016 Call 0.010 12.985 12.985 0.000   0 12.985
AMCM19 25/02/2016 Call 11.750 1.765 1.765 0.000   0 1.765
AMCM29 25/02/2016 Put 11.750 0.285 0.285 0.000   0 0.285
AMCM79 25/02/2016 Call 12.000 1.565 1.565 0.000   0 1.565
AMCM89 25/02/2016 Put 12.000 0.355 0.355 0.000   0 0.355
AMCMJ9 25/02/2016 Call 12.250 1.375 1.375 0.000   0 1.375
AMCMK9 25/02/2016 Put 12.250 0.435 0.435 0.000   0 0.435
AMCMN9 25/02/2016 Call 12.500 1.195 1.195 0.000   0 1.195
AMCMO9 25/02/2016 Put 12.500 0.515 0.515 0.000   0 0.515
AMCMD9 25/02/2016 Call 12.750 1.040 1.040 0.000   0 1.040
AMCME9 25/02/2016 Put 12.750 0.615 0.615 0.000   0 0.615
AMCMF9 25/02/2016 Call 13.000 0.890 0.890 0.000   0 0.890
AMCMG9 25/02/2016 Put 13.000 0.725 0.725 0.000   0 0.725
AMCMR9 25/02/2016 Call 13.250 0.755 0.755 0.000   0 0.755
AMCMS9 25/02/2016 Put 13.250 0.850 0.850 0.000   0 0.850
AMCM39 25/02/2016 Call 13.500 0.640 0.640 0.000   0 0.640
AMCM49 25/02/2016 Put 13.500 0.990 0.990 0.000   0 0.990
AMCMB9 25/02/2016 Call 13.750 0.530 0.530 0.000   0 0.530
AMCMC9 25/02/2016 Put 13.750 1.145 1.145 0.000   0 1.145
AMCMH9 25/02/2016 Call 14.000 0.440 0.440 0.000   0 0.440
AMCMI9 25/02/2016 Put 14.000 1.310 1.310 0.000   0 1.310
AMCMP9 25/02/2016 Call 14.250 0.355 0.355 0.000   0 0.355
AMCMQ9 25/02/2016 Put 14.250 1.485 1.485 0.000   0 1.485
AMCM59 25/02/2016 Call 14.500 0.285 0.285 0.000   0 0.285
AMCM69 25/02/2016 Put 14.500 1.675 1.675 0.000   0 1.675
AMCM99 25/02/2016 Call 14.750 0.230 0.230 0.000   0 0.230
AMCMA9 25/02/2016 Put 14.750 1.875 1.875 0.000   0 1.875
AMCML9 25/02/2016 Call 15.000 0.185 0.185 0.000   0 0.185
AMCMM9 25/02/2016 Put 15.000 2.085 2.085 0.000   0 2.085
AMCMT9 25/02/2016 Call 15.500 0.115 0.115 0.000   0 0.115
AMCMU9 25/02/2016 Put 15.500 2.530 2.530 0.000   0 2.530
AMCBK9 23/03/2016 Call 0.010 13.010 13.010 0.000   0 13.010
AMCJM8 23/03/2016 Call 9.000 4.425 4.425 0.000   0 4.425
AMCJN8 23/03/2016 Put 9.000 0.025 0.025 0.000   0 0.025
AMCJ78 23/03/2016 Call 9.500 3.925 3.925 0.000   0 3.925
AMCJ88 23/03/2016 Put 9.500 0.050 0.050 0.000   0 0.050
AMCJD8 23/03/2016 Call 10.000 3.425 3.425 0.000   0 3.425
AMCJE8 23/03/2016 Put 10.000 0.085 0.085 0.000   0 0.085
AMCJ38 23/03/2016 Call 10.500 2.930 2.930 0.000   0 2.930
AMCJ48 23/03/2016 Put 10.500 0.130 0.130 0.000   0 0.130
AMCLR9 23/03/2016 Call 10.750 2.680 2.680 0.000   0 2.680
AMCLS9 23/03/2016 Put 10.750 0.155 0.155 0.000   0 0.155
AMCJB8 23/03/2016 Call 11.000 2.440 2.440 0.000   0 2.440
AMCJC8 23/03/2016 Put 11.000 0.190 0.190 0.000   0 0.190
AMCLF9 23/03/2016 Call 11.250 2.205 2.205 0.000   0 2.205
AMCLG9 23/03/2016 Put 11.250 0.230 0.230 0.000   0 0.230
AMCJ98 23/03/2016 Call 11.500 1.985 1.985 0.000   0 1.985
AMCJA8 23/03/2016 Put 11.500 0.280 0.280 0.000   0 0.280
AMCDU9 23/03/2016 Call 11.750 1.770 1.770 0.000   0 1.770
AMCDV9 23/03/2016 Put 11.750 0.340 0.340 0.000   0 0.340
AMCJF8 23/03/2016 Call 12.000 1.575 1.575 0.000   0 1.575
AMCJG8 23/03/2016 Put 12.000 0.410 0.410 0.000   0 0.410
AMCZF8 23/03/2016 Call 12.250 1.385 1.385 0.000   0 1.385
AMCZG8 23/03/2016 Put 12.250 0.490 0.490 0.000   0 0.490
AMCJ58 23/03/2016 Call 12.500 1.210 1.210 0.000   100 1.210
AMCJ68 23/03/2016 Put 12.500 0.580 0.580 0.000   5 0.580
AMCZL8 23/03/2016 Call 12.750 1.050 1.050 0.000   100 1.050
AMCZM8 23/03/2016 Put 12.750 0.680 0.680 0.000   0 0.680
AMCJH8 23/03/2016 Call 13.000 0.900 0.900 0.000   85 0.900
AMCJI8 23/03/2016 Put 13.000 0.795 0.795 0.000   0 0.795
AMCZN8 23/03/2016 Call 13.250 0.765 0.765 0.000   0 0.765
AMCZO8 23/03/2016 Put 13.250 0.915 0.915 0.000   0 0.915
AMCJ18 23/03/2016 Call 13.500 0.650 0.650 0.000   100 0.650
AMCJ28 23/03/2016 Put 13.500 1.055 1.055 0.000   0 1.055
AMCZJ8 23/03/2016 Call 13.750 0.545 0.545 0.000   100 0.545
AMCZK8 23/03/2016 Put 13.750 1.210 1.210 0.000   0 1.210
AMCL78 23/03/2016 Call 14.000 0.455 0.455 0.000   0 0.455
AMCL88 23/03/2016 Put 14.000 1.370 1.370 0.000   200 1.370
AMCZT8 23/03/2016 Call 14.250 0.380 0.380 0.000   200 0.380
AMCZU8 23/03/2016 Put 14.250 1.550 1.550 0.000   0 1.550
AMCNP8 23/03/2016 Call 14.500 0.310 0.310 0.000   144 0.310
AMCNQ8 23/03/2016 Put 14.500 1.735 1.735 0.000   0 1.735
AMCZH8 23/03/2016 Call 14.750 0.255 0.255 0.000   0 0.255
AMCZI8 23/03/2016 Put 14.750 1.935 1.935 0.000   0 1.935
AMCQB8 23/03/2016 Call 15.000 0.205 0.205 0.000   30 0.205
AMCQC8 23/03/2016 Put 15.000 2.140 2.140 0.000   0 2.140
AMCZR8 23/03/2016 Call 15.500 0.135 0.135 0.000   0 0.135
AMCZS8 23/03/2016 Put 15.500 2.565 2.565 0.000   0 2.565
AMCTG8 23/03/2016 Call 16.000 0.085 0.085 0.000   400 0.085
AMCTH8 23/03/2016 Put 16.000 3.010 3.010 0.000   0 3.010
AMCZP8 23/03/2016 Call 16.500 0.050 0.050 0.000   400 0.050
AMCZQ8 23/03/2016 Put 16.500 3.475 3.475 0.000   0 3.475
AMCW88 23/03/2016 Call 17.000 0.030 0.030 0.000   200 0.030
AMCW98 23/03/2016 Put 17.000 3.960 3.960 0.000   0 3.960
AMCBS9 23/03/2016 Call 17.500 0.020 0.020 0.000   0 0.020
AMCBT9 23/03/2016 Put 17.500 4.450 4.450 0.000   0 4.450
AMCWA8 23/03/2016 Call 18.000 0.010 0.010 0.000   0 0.010
AMCWB8 23/03/2016 Put 18.000 4.940 4.940 0.000   110 4.940
AMCIQ9 23/06/2016 Call 0.010 13.070 13.070 0.000   0 13.070
AMCBJ7 23/06/2016 Call 8.490 4.935 4.935 0.000   0 4.935
AMCBK7 23/06/2016 Put 8.490 0.030 0.030 0.000   0 0.030
AMCBH7 23/06/2016 Call 9.390 4.035 4.035 0.000   0 4.035
AMCBI7 23/06/2016 Put 9.390 0.075 0.075 0.000   0 0.075
AMCB27 23/06/2016 Call 10.730 2.715 2.715 0.000   0 2.715
AMCB37 23/06/2016 Put 10.730 0.220 0.220 0.000   190 0.220
AMCLT9 23/06/2016 Call 10.950 2.510 2.510 0.000   0 2.510
AMCLU9 23/06/2016 Put 10.950 0.255 0.255 0.000   0 0.255
AMCBP7 23/06/2016 Call 11.170 2.310 2.310 0.000   190 2.310
AMCBQ7 23/06/2016 Put 11.170 0.300 0.300 0.000   0 0.300
AMCLH9 23/06/2016 Call 11.400 2.105 2.105 0.000   0 2.105
AMCLI9 23/06/2016 Put 11.400 0.345 0.345 0.000   0 0.345
AMCSU8 23/06/2016 Call 11.620 1.925 1.925 0.000   0 1.925
AMCSV8 23/06/2016 Put 11.620 0.400 0.400 0.000   0 0.400
AMCIX9 23/06/2016 Call 11.840 1.755 1.755 0.000   0 1.755
AMCIY9 23/06/2016 Put 11.840 0.460 0.460 0.000   0 0.460
AMCSQ8 23/06/2016 Call 12.070 1.590 1.590 0.000   0 1.590
AMCSR8 23/06/2016 Put 12.070 0.530 0.530 0.000   0 0.530
AMCI39 23/06/2016 Call 12.290 1.435 1.435 0.000   0 1.435
AMCI49 23/06/2016 Put 12.290 0.605 0.605 0.000   0 0.605
AMCSG8 23/06/2016 Call 12.510 1.295 1.295 0.000   0 1.295
AMCSH8 23/06/2016 Put 12.510 0.685 0.685 0.000   0 0.685
AMCGU9 23/06/2016 Call 12.740 1.160 1.160 0.000   0 1.160
AMCGV9 23/06/2016 Put 12.740 0.780 0.780 0.000   0 0.780
AMCSS8 23/06/2016 Call 12.960 1.035 1.035 0.000   50 1.035
AMCST8 23/06/2016 Put 12.960 0.880 0.880 0.000   10 0.880
AMCGW9 23/06/2016 Call 13.190 0.920 0.920 0.000   0 0.920
AMCGX9 23/06/2016 Put 13.190 0.995 0.995 0.000   200 0.995
AMCSI8 23/06/2016 Call 13.410 0.815 0.815 0.000   1,055 0.815
AMCSJ8 23/06/2016 Put 13.410 1.110 1.110 0.000   1,500 1.110
AMCGS9 23/06/2016 Call 13.860 0.625 0.625 0.000   0 0.625
AMCGT9 23/06/2016 Put 13.860 1.375 1.375 0.000   0 1.375
AMCSK8 23/06/2016 Call 14.300 0.475 0.475 0.000   0 0.475
AMCSL8 23/06/2016 Put 14.300 1.660 1.660 0.000   0 1.660
AMCGQ9 23/06/2016 Call 14.750 0.355 0.355 0.000   18 0.355
AMCGR9 23/06/2016 Put 14.750 1.990 1.990 0.000   0 1.990
AMCSM8 23/06/2016 Call 15.200 0.260 0.260 0.000   0 0.260
AMCSN8 23/06/2016 Put 15.200 2.345 2.345 0.000   0 2.345
AMCGY9 23/06/2016 Call 15.640 0.190 0.190 0.000   0 0.190
AMCGZ9 23/06/2016 Put 15.640 2.715 2.715 0.000   0 2.715
AMCSO8 23/06/2016 Call 16.090 0.135 0.135 0.000   0 0.135
AMCSP8 23/06/2016 Put 16.090 3.115 3.115 0.000   0 3.115
AMCI19 23/06/2016 Call 16.540 0.095 0.095 0.000   0 0.095
AMCI29 23/06/2016 Put 16.540 3.530 3.530 0.000   0 3.530
AMCTI8 23/06/2016 Call 16.980 0.065 0.065 0.000   0 0.065
AMCTJ8 23/06/2016 Put 16.980 3.950 3.950 0.000   0 3.950
AMCGO9 23/06/2016 Call 17.430 0.045 0.045 0.000   0 0.045
AMCGP9 23/06/2016 Put 17.430 4.390 4.390 0.000   0 4.390
AMCWC8 23/06/2016 Call 17.880 0.030 0.030 0.000   0 0.030
AMCWD8 23/06/2016 Put 17.880 4.835 4.835 0.000   0 4.835
AMCLW9 29/09/2016 Call 10.500 2.925 2.925 0.000   0 2.925
AMCLX9 29/09/2016 Put 10.500 0.275 0.275 0.000   0 0.275
AMCKS9 29/09/2016 Call 11.000 2.465 2.465 0.000   0 2.465
AMCKT9 29/09/2016 Put 11.000 0.375 0.375 0.000   0 0.375
AMCDW9 29/09/2016 Call 11.500 2.070 2.070 0.000   0 2.070
AMCDX9 29/09/2016 Put 11.500 0.510 0.510 0.000   0 0.510
AMCBG9 29/09/2016 Call 12.000 1.720 1.720 0.000   0 1.720
AMCBH9 29/09/2016 Put 12.000 0.680 0.680 0.000   0 0.680
AMCB59 29/09/2016 Call 12.500 1.395 1.395 0.000   0 1.395
AMCB69 29/09/2016 Put 12.500 0.880 0.880 0.000   0 0.880
AMCBI9 29/09/2016 Call 13.000 1.110 1.110 0.000   0 1.110
AMCBJ9 29/09/2016 Put 13.000 1.105 1.105 0.000   0 1.105
AMCB79 29/09/2016 Call 13.500 0.870 0.870 0.000   1,512 0.870
AMCB89 29/09/2016 Put 13.500 1.370 1.370 0.000   0 1.370
AMCB19 29/09/2016 Call 14.000 0.670 0.670 0.000   0 0.670
AMCB29 29/09/2016 Put 14.000 1.670 1.670 0.000   0 1.670
AMCB99 29/09/2016 Call 14.500 0.505 0.505 0.000   0 0.505
AMCBF9 29/09/2016 Put 14.500 2.005 2.005 0.000   40 2.005
AMCB39 29/09/2016 Call 15.000 0.375 0.375 0.000   0 0.375
AMCB49 29/09/2016 Put 15.000 2.370 2.370 0.000   0 2.370
AMCZV8 29/09/2016 Call 16.000 0.190 0.190 0.000   0 0.190
AMCZW8 29/09/2016 Put 16.000 3.200 3.200 0.000   0 3.200
AMCZX8 29/09/2016 Call 17.000 0.090 0.090 0.000   0 0.090
AMCZY8 29/09/2016 Put 17.000 4.125 4.125 0.000   0 4.125
AMCBQ9 29/09/2016 Call 18.000 0.045 0.045 0.000   0 0.045
AMCBR9 29/09/2016 Put 18.000 5.085 5.085 0.000   0 5.085
AMCQQ7 22/12/2016 Call 9.000 4.425 4.425 0.000   0 4.425
AMCQR7 22/12/2016 Put 9.000 0.130 0.130 0.000   0 0.130
AMCLY9 22/12/2016 Call 10.500 2.930 2.930 0.000   0 2.930
AMCLZ9 22/12/2016 Put 10.500 0.340 0.340 0.000   0 0.340
AMCKU9 22/12/2016 Call 11.000 2.490 2.490 0.000   0 2.490
AMCKV9 22/12/2016 Put 11.000 0.450 0.450 0.000   0 0.450
AMCIT9 22/12/2016 Call 11.500 2.110 2.110 0.000   0 2.110
AMCIU9 22/12/2016 Put 11.500 0.590 0.590 0.000   0 0.590
AMCR77 22/12/2016 Call 12.000 1.770 1.770 0.000   34 1.770
AMCR87 22/12/2016 Put 12.000 0.755 0.755 0.000   125 0.755
AMCI99 22/12/2016 Call 12.500 1.465 1.465 0.000   0 1.465
AMCIF9 22/12/2016 Put 12.500 0.955 0.955 0.000   0 0.955
AMCII9 22/12/2016 Call 13.000 1.190 1.190 0.000   0 1.190
AMCIJ9 22/12/2016 Put 13.000 1.185 1.185 0.000   0 1.185
AMCIG9 22/12/2016 Call 13.500 0.955 0.955 0.000   70 0.955
AMCIH9 22/12/2016 Put 13.500 1.450 1.450 0.000   0 1.450
AMCIM9 22/12/2016 Call 14.000 0.755 0.755 0.000   0 0.755
AMCIN9 22/12/2016 Put 14.000 1.750 1.750 0.000   0 1.750
AMCI79 22/12/2016 Call 14.500 0.590 0.590 0.000   0 0.590
AMCI89 22/12/2016 Put 14.500 2.080 2.080 0.000   0 2.080
AMCIO9 22/12/2016 Call 15.000 0.455 0.455 0.000   0 0.455
AMCIP9 22/12/2016 Put 15.000 2.440 2.440 0.000   0 2.440
AMCI59 22/12/2016 Call 16.000 0.260 0.260 0.000   0 0.260
AMCI69 22/12/2016 Put 16.000 3.240 3.240 0.000   0 3.240
AMCIK9 22/12/2016 Call 17.000 0.135 0.135 0.000   0 0.135
AMCIL9 22/12/2016 Put 17.000 4.135 4.135 0.000   0 4.135
AMCIZ9 22/12/2016 Call 18.000 0.065 0.065 0.000   0 0.065
AMCJ19 22/12/2016 Put 18.000 5.085 5.085 0.000   0 5.085

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.