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 13.600 Down -0.180 13.580 13.800 13.710 13.790 13.410 3,011,712 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCVA8 30/07/2015 Call 0.010 13.610 13.610 0.000   0 13.610
AMCUL8 30/07/2015 Call 11.000 2.620 2.620 0.000   0 2.620
AMCUM8 30/07/2015 Put 11.000 0.000 0.000 0.000   0 0.000
AMCV48 30/07/2015 Call 11.250 2.375 2.375 0.000   0 2.375
AMCV58 30/07/2015 Put 11.250 0.001 0.001 0.000   0 0.001
AMCUZ8 30/07/2015 Call 11.500 2.125 2.125 0.000   0 2.125
AMCV18 30/07/2015 Put 11.500 0.003 0.003 0.000   0 0.003
AMCUP8 30/07/2015 Call 11.750 1.880 1.880 0.000   0 1.880
AMCUQ8 30/07/2015 Put 11.750 0.006 0.006 0.000   0 0.006
AMCZB8 30/07/2015 Call 11.760 1.870 1.870 0.000   0 1.870
AMCZC8 30/07/2015 Put 11.760 0.006 0.006 0.000   0 0.006
AMCUF8 30/07/2015 Call 12.000 1.640 1.640 0.000   0 1.640
AMCUG8 30/07/2015 Put 12.000 0.015 0.015 0.000   0 0.015
AMCZE8 30/07/2015 Call 12.010 1.630 1.630 0.000   19 1.630
AMCZD8 30/07/2015 Put 12.010 0.015 0.015 0.000   0 0.015
AMCV88 30/07/2015 Call 12.250 1.400 1.400 0.000   0 1.400
AMCV98 30/07/2015 Put 12.250 0.025 0.025 0.000   0 0.025
AMCUX8 30/07/2015 Call 12.500 1.170 1.170 0.000   0 1.170
AMCUY8 30/07/2015 Put 12.500 0.045 0.045 0.060 1,060 1,080 0.045
AMCUN8 30/07/2015 Call 12.750 0.950 0.950 0.000   0 0.950
AMCUO8 30/07/2015 Put 12.750 0.075 0.075 0.000   0 0.075
AMCUH8 30/07/2015 Call 13.000 0.745 0.745 0.000   0 0.745
AMCUI8 30/07/2015 Put 13.000 0.125 0.125 0.000   1,500 0.125
AMCV68 30/07/2015 Call 13.250 0.555 0.555 0.000   0 0.555
AMCV78 30/07/2015 Put 13.250 0.190 0.190 0.245 115 225 0.190
AMCUR8 30/07/2015 Call 13.500 0.395 0.395 0.000   80 0.395
AMCUS8 30/07/2015 Put 13.500 0.280 0.280 0.000   349 0.280
AMCUJ8 30/07/2015 Call 13.750 0.265 0.265 0.000   22 0.265
AMCUK8 30/07/2015 Put 13.750 0.400 0.400 0.000   539 0.400
AMCV28 30/07/2015 Call 14.000 0.170 0.170 0.000   251 0.170
AMCV38 30/07/2015 Put 14.000 0.550 0.550 0.000   68 0.550
AMCD69 30/07/2015 Call 14.010 0.165 0.165 0.000   109 0.165
AMCD79 30/07/2015 Put 14.010 0.555 0.555 0.000   58 0.555
AMCUV8 30/07/2015 Call 14.250 0.100 0.100 0.000   1,977 0.100
AMCUW8 30/07/2015 Put 14.250 0.730 0.730 0.000   2,136 0.730
AMCD99 30/07/2015 Call 14.260 0.100 0.100 0.000   0 0.100
AMCD89 30/07/2015 Put 14.260 0.730 0.730 0.000   0 0.730
AMCUT8 30/07/2015 Call 14.500 0.060 0.060 0.000   1,755 0.060
AMCUU8 30/07/2015 Put 14.500 0.935 0.935 0.000   180 0.935
AMCDK9 30/07/2015 Call 14.510 0.055 0.055 0.000   0 0.055
AMCDL9 30/07/2015 Put 14.510 0.935 0.935 0.000   0 0.935
AMCVB8 30/07/2015 Call 14.750 0.030 0.030 0.000   922 0.030
AMCVC8 30/07/2015 Put 14.750 1.160 1.160 0.000   20 1.160
AMCDN9 30/07/2015 Call 14.760 0.030 0.030 0.000   0 0.030
AMCDM9 30/07/2015 Put 14.760 1.160 1.160 0.000   11 1.160
AMCVD8 30/07/2015 Call 15.000 0.015 0.015 0.000   750 0.015
AMCVE8 30/07/2015 Put 15.000 1.400 1.400 0.000   0 1.400
AMCVF8 30/07/2015 Call 15.500 0.004 0.004 0.000   409 0.004
AMCVG8 30/07/2015 Put 15.500 1.900 1.900 0.000   0 1.900
AMCVZ8 30/07/2015 Call 16.000 0.001 0.001 0.000   50 0.001
AMCW18 30/07/2015 Put 16.000 2.400 2.400 0.000   0 2.400
AMCVX8 30/07/2015 Call 16.500 0.000 0.000 0.000   0 0.000
AMCVY8 30/07/2015 Put 16.500 2.900 2.900 0.000   0 2.900
AMCW28 30/07/2015 Call 17.000 0.000 0.000 0.000   129 0.000
AMCW38 30/07/2015 Put 17.000 3.400 3.400 0.000   0 3.400
AMCWS8 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCWT8 30/07/2015 Put 17.500 3.900 3.900 0.000   0 3.900
AMCYL8 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYM8 30/07/2015 Put 18.000 4.405 4.405 0.000   0 4.405
AMCXW8 27/08/2015 Call 0.010 13.630 13.630 0.000   0 13.630
AMCDO9 27/08/2015 Call 11.750 1.940 1.940 0.000   50 1.940
AMCDP9 27/08/2015 Put 11.750 0.060 0.060 0.000   0 0.060
AMCX18 27/08/2015 Call 12.000 1.710 1.710 0.000   0 1.710
AMCX28 27/08/2015 Put 12.000 0.080 0.080 0.000   0 0.080
AMCXD8 27/08/2015 Call 12.250 1.490 1.490 0.000   0 1.490
AMCXF8 27/08/2015 Put 12.250 0.105 0.105 0.000   0 0.105
AMCXK8 27/08/2015 Call 12.500 1.275 1.275 0.000   10 1.275
AMCXL8 27/08/2015 Put 12.500 0.140 0.140 0.000   450 0.140
AMCX78 27/08/2015 Call 12.750 1.075 1.075 0.000   0 1.075
AMCX88 27/08/2015 Put 12.750 0.190 0.190 0.000   0 0.190
AMCXI8 27/08/2015 Call 13.000 0.885 0.885 0.000   0 0.885
AMCXJ8 27/08/2015 Put 13.000 0.250 0.250 0.000   0 0.250
AMCXO8 27/08/2015 Call 13.250 0.715 0.715 0.000   0 0.715
AMCXV8 27/08/2015 Put 13.250 0.330 0.330 0.000   0 0.330
AMCWY8 27/08/2015 Call 13.500 0.560 0.560 0.000   0 0.560
AMCWZ8 27/08/2015 Put 13.500 0.425 0.425 0.000   619 0.425
AMCX58 27/08/2015 Call 13.750 0.430 0.430 0.000   0 0.430
AMCX68 27/08/2015 Put 13.750 0.545 0.545 0.000   900 0.545
AMCXG8 27/08/2015 Call 14.000 0.320 0.320 0.000   400 0.320
AMCXH8 27/08/2015 Put 14.000 0.685 0.685 0.000   336 0.685
AMCXM8 27/08/2015 Call 14.250 0.235 0.235 0.000   40 0.235
AMCXN8 27/08/2015 Put 14.250 0.850 0.850 0.000   0 0.850
AMCEM9 27/08/2015 Call 14.260 0.230 0.230 0.000   0 0.230
AMCEN9 27/08/2015 Put 14.260 0.850 0.850 0.000   0 0.850
AMCWW8 27/08/2015 Call 14.500 0.165 0.165 0.000   55 0.165
AMCWX8 27/08/2015 Put 14.500 1.040 1.040 0.000   15 1.040
AMCX38 27/08/2015 Call 14.750 0.115 0.115 0.000   1,065 0.115
AMCX48 27/08/2015 Put 14.750 1.245 1.245 0.000   0 1.245
AMCEL9 27/08/2015 Call 14.760 0.115 0.115 0.000   0 0.115
AMCEK9 27/08/2015 Put 14.760 1.240 1.240 0.000   0 1.240
AMCXB8 27/08/2015 Call 15.000 0.075 0.075 0.000   1,897 0.075
AMCXC8 27/08/2015 Put 15.000 1.465 1.465 0.000   0 1.465
AMCG79 27/08/2015 Call 15.010 0.075 0.075 0.000   0 0.075
AMCG69 27/08/2015 Put 15.010 1.460 1.460 0.000   0 1.460
AMCWU8 27/08/2015 Call 15.500 0.035 0.035 0.000   0 0.035
AMCWV8 27/08/2015 Put 15.500 1.935 1.935 0.000   0 1.935
AMCG89 27/08/2015 Call 15.510 0.030 0.030 0.000   0 0.030
AMCG99 27/08/2015 Put 15.510 1.925 1.925 0.000   0 1.925
AMCX98 27/08/2015 Call 16.000 0.015 0.015 0.000   395 0.015
AMCXA8 27/08/2015 Put 16.000 2.420 2.420 0.000   0 2.420
AMCBV9 27/08/2015 Call 16.010 0.015 0.015 0.000   0 0.015
AMCBU9 27/08/2015 Put 16.010 2.410 2.410 0.000   0 2.410
AMCXY8 27/08/2015 Call 16.500 0.005 0.005 0.000   0 0.005
AMCXZ8 27/08/2015 Put 16.500 2.915 2.915 0.000   0 2.915
AMCBW9 27/08/2015 Call 16.510 0.005 0.005 0.000   0 0.005
AMCBX9 27/08/2015 Put 16.510 2.900 2.900 0.000   0 2.900
AMCY58 27/08/2015 Call 17.000 0.001 0.001 0.000   0 0.001
AMCY68 27/08/2015 Put 17.000 3.415 3.415 0.000   0 3.415
AMCBZ9 27/08/2015 Call 17.010 0.002 0.002 0.000   0 0.002
AMCBY9 27/08/2015 Put 17.010 3.395 3.395 0.000   0 3.395
AMCYB8 27/08/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCYC8 27/08/2015 Put 17.500 3.910 3.910 0.000   0 3.910
AMCC19 27/08/2015 Call 17.510 0.000 0.000 0.000   0 0.000
AMCC29 27/08/2015 Put 17.510 3.895 3.895 0.000   0 3.895
AMCYN8 27/08/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYQ8 27/08/2015 Put 18.000 4.410 4.410 0.000   0 4.410
AMCJJ8 24/09/2015 Call 0.010 13.405 13.405 0.000   29,567 13.405
AMCKC7 24/09/2015 Call 7.150 6.475 6.475 0.000   0 6.475
AMCKD7 24/09/2015 Put 7.150 0.000 0.000 0.000   0 0.000
AMCJQ7 24/09/2015 Call 7.600 6.025 6.025 0.000   0 6.025
AMCJR7 24/09/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCK37 24/09/2015 Call 8.050 5.580 5.580 0.000   0 5.580
AMCK47 24/09/2015 Put 8.050 0.000 0.000 0.000   0 0.000
AMCJS7 24/09/2015 Call 8.490 5.140 5.140 0.000   0 5.140
AMCJT7 24/09/2015 Put 8.490 0.000 0.000 0.000   0 0.000
AMCK77 24/09/2015 Call 8.940 4.690 4.690 0.000   0 4.690
AMCK87 24/09/2015 Put 8.940 0.000 0.000 0.000   0 0.000
AMCJY7 24/09/2015 Call 9.390 4.245 4.245 0.000   0 4.245
AMCJZ7 24/09/2015 Put 9.390 0.001 0.001 0.000   0 0.001
AMCJK8 24/09/2015 Call 9.610 4.025 4.025 0.000   0 4.025
AMCJL8 24/09/2015 Put 9.610 0.001 0.001 0.000   0 0.001
AMCK17 24/09/2015 Call 9.830 3.805 3.805 0.000   0 3.805
AMCK27 24/09/2015 Put 9.830 0.003 0.003 0.000   0 0.003
AMCIS8 24/09/2015 Call 10.060 3.575 3.575 0.000   0 3.575
AMCIT8 24/09/2015 Put 10.060 0.005 0.005 0.000   0 0.005
AMCDZ9 24/09/2015 Call 10.070 3.340 3.340 0.000   0 3.340
AMCDY9 24/09/2015 Put 10.070 0.005 0.005 0.000   0 0.005
AMCJW7 24/09/2015 Call 10.280 3.360 3.360 0.000   0 3.360
AMCJX7 24/09/2015 Put 10.280 0.008 0.008 0.000   50 0.008
AMCE19 24/09/2015 Call 10.290 3.125 3.125 0.000   0 3.125
AMCE29 24/09/2015 Put 10.290 0.008 0.008 0.000   0 0.008
AMCIM8 24/09/2015 Call 10.500 3.140 3.140 0.000   0 3.140
AMCIN8 24/09/2015 Put 10.500 0.015 0.015 0.000   12 0.015
AMCE49 24/09/2015 Call 10.510 2.910 2.910 0.000   0 2.910
AMCE39 24/09/2015 Put 10.510 0.015 0.015 0.000   0 0.015
AMCJU7 24/09/2015 Call 10.730 2.915 2.915 0.000   0 2.915
AMCJV7 24/09/2015 Put 10.730 0.020 0.020 0.000   0 0.020
AMCIW8 24/09/2015 Call 10.950 2.700 2.700 0.000   0 2.700
AMCIX8 24/09/2015 Put 10.950 0.030 0.030 0.000   0 0.030
AMCE59 24/09/2015 Call 10.960 2.475 2.475 0.000   0 2.475
AMCE69 24/09/2015 Put 10.960 0.030 0.030 0.000   0 0.030
AMCK57 24/09/2015 Call 11.170 2.485 2.485 0.000   0 2.485
AMCK67 24/09/2015 Put 11.170 0.045 0.045 0.000   0 0.045
AMCIQ8 24/09/2015 Call 11.400 2.265 2.265 0.000   0 2.265
AMCIR8 24/09/2015 Put 11.400 0.065 0.065 0.000   0 0.065
AMCL77 24/09/2015 Call 11.620 2.055 2.055 0.000   0 2.055
AMCL87 24/09/2015 Put 11.620 0.085 0.085 0.000   0 0.085
AMCIY8 24/09/2015 Call 11.840 1.850 1.850 0.000   0 1.850
AMCIZ8 24/09/2015 Put 11.840 0.110 0.110 0.000   100 0.110
AMCP57 24/09/2015 Call 12.070 1.640 1.640 0.000   0 1.640
AMCP67 24/09/2015 Put 12.070 0.150 0.150 0.000   0 0.150
AMCIO8 24/09/2015 Call 12.290 1.445 1.445 0.000   0 1.445
AMCIP8 24/09/2015 Put 12.290 0.190 0.190 0.000   10 0.190
AMCRJ7 24/09/2015 Call 12.510 1.260 1.260 0.000   36 1.260
AMCRK7 24/09/2015 Put 12.510 0.240 0.240 0.000   12 0.240
AMCIU8 24/09/2015 Call 12.740 1.075 1.075 0.000   12 1.075
AMCIV8 24/09/2015 Put 12.740 0.305 0.305 0.000   200 0.305
AMCES8 24/09/2015 Call 12.960 0.910 0.910 0.000   270 0.910
AMCET8 24/09/2015 Put 12.960 0.385 0.385 0.000   320 0.385
AMCJU8 24/09/2015 Call 13.190 0.750 0.750 0.000   95 0.750
AMCJV8 24/09/2015 Put 13.190 0.480 0.480 0.000   0 0.480
AMCFU8 24/09/2015 Call 13.410 0.615 0.615 0.000   200 0.615
AMCFV8 24/09/2015 Put 13.410 0.585 0.585 0.000   151 0.585
AMCM78 24/09/2015 Call 13.860 0.390 0.390 0.000   50 0.390
AMCM88 24/09/2015 Put 13.860 0.845 0.845 0.000   320 0.845
AMCMF8 24/09/2015 Call 14.300 0.235 0.235 0.000   719 0.235
AMCMG8 24/09/2015 Put 14.300 1.150 1.150 0.000   5 1.150
AMCPQ8 24/09/2015 Call 14.750 0.130 0.130 0.000   50 0.130
AMCPR8 24/09/2015 Put 14.750 1.505 1.505 0.000   0 1.505
AMCQ78 24/09/2015 Call 15.200 0.070 0.070 0.000   264 0.070
AMCQ88 24/09/2015 Put 15.200 1.895 1.895 0.000   111 1.895
AMCQX8 24/09/2015 Call 15.640 0.035 0.035 0.000   200 0.035
AMCQY8 24/09/2015 Put 15.640 2.300 2.300 0.000   3 2.300
AMCQZ8 24/09/2015 Call 16.090 0.015 0.015 0.000   200 0.015
AMCR18 24/09/2015 Put 16.090 2.730 2.730 0.000   0 2.730
AMCTA8 24/09/2015 Call 16.540 0.008 0.008 0.000   200 0.008
AMCTB8 24/09/2015 Put 16.540 3.170 3.170 0.000   0 3.170
AMCU58 24/09/2015 Call 16.980 0.003 0.003 0.000   400 0.003
AMCU68 24/09/2015 Put 16.980 3.605 3.605 0.000   0 3.605
AMCW48 24/09/2015 Call 17.430 0.001 0.001 0.000   425 0.001
AMCW58 24/09/2015 Put 17.430 4.045 4.045 0.000   0 4.045
AMCYD8 24/09/2015 Call 17.880 0.001 0.001 0.000   0 0.001
AMCYE8 24/09/2015 Put 17.880 4.495 4.495 0.000   0 4.495
AMCD39 29/10/2015 Call 0.010 13.430 13.430 0.000   0 13.430
AMCE89 29/10/2015 Call 10.010 3.415 3.415 0.000   450 3.415
AMCE79 29/10/2015 Put 10.010 0.008 0.008 0.000   0 0.008
AMCE99 29/10/2015 Call 10.510 2.930 2.930 0.000   100 2.930
AMCEF9 29/10/2015 Put 10.510 0.020 0.020 0.000   0 0.020
AMCEJ9 29/10/2015 Call 11.010 2.460 2.460 0.000   0 2.460
AMCEG9 29/10/2015 Put 11.010 0.050 0.050 0.000   0 0.050
AMCDS9 29/10/2015 Call 11.750 1.945 1.945 0.000   0 1.945
AMCDT9 29/10/2015 Put 11.750 0.145 0.145 0.000   0 0.145
AMCDQ9 29/10/2015 Call 12.000 1.720 1.720 0.000   0 1.720
AMCDR9 29/10/2015 Put 12.000 0.180 0.180 0.000   0 0.180
AMCCM9 29/10/2015 Call 12.250 1.505 1.505 0.000   0 1.505
AMCCN9 29/10/2015 Put 12.250 0.235 0.235 0.000   0 0.235
AMCD19 29/10/2015 Call 12.500 1.300 1.300 0.000   0 1.300
AMCD29 29/10/2015 Put 12.500 0.295 0.295 0.000   0 0.295
AMCCS9 29/10/2015 Call 12.750 1.105 1.105 0.000   0 1.105
AMCCT9 29/10/2015 Put 12.750 0.370 0.370 0.000   98 0.370
AMCC39 29/10/2015 Call 13.000 0.925 0.925 0.000   0 0.925
AMCC49 29/10/2015 Put 13.000 0.460 0.460 0.000   5 0.460
AMCCK9 29/10/2015 Call 13.250 0.765 0.765 0.000   0 0.765
AMCCL9 29/10/2015 Put 13.250 0.570 0.570 0.000   267 0.570
AMCCO9 29/10/2015 Call 13.500 0.620 0.620 0.000   0 0.620
AMCCP9 29/10/2015 Put 13.500 0.690 0.690 0.000   205 0.690
AMCC79 29/10/2015 Call 13.750 0.495 0.495 0.000   0 0.495
AMCC89 29/10/2015 Put 13.750 0.830 0.830 0.000   0 0.830
AMCCG9 29/10/2015 Call 14.000 0.390 0.390 0.000   232 0.390
AMCCH9 29/10/2015 Put 14.000 0.980 0.980 1.050 10 10 0.980
AMCCY9 29/10/2015 Call 14.250 0.305 0.305 0.000   0 0.305
AMCCZ9 29/10/2015 Put 14.250 1.150 1.150 0.000   0 1.150
AMCCQ9 29/10/2015 Call 14.500 0.235 0.235 0.000   0 0.235
AMCCR9 29/10/2015 Put 14.500 1.335 1.335 0.000   0 1.335
AMCC59 29/10/2015 Call 14.750 0.180 0.180 0.000   0 0.180
AMCC69 29/10/2015 Put 14.750 1.530 1.530 0.000   0 1.530
AMCC99 29/10/2015 Call 15.000 0.135 0.135 0.000   250 0.135
AMCCF9 29/10/2015 Put 15.000 1.735 1.735 0.000   0 1.735
AMCCU9 29/10/2015 Call 15.500 0.070 0.070 0.000   250 0.070
AMCCV9 29/10/2015 Put 15.500 2.180 2.180 0.000   0 2.180
AMCCI9 29/10/2015 Call 16.000 0.040 0.040 0.000   200 0.040
AMCCJ9 29/10/2015 Put 16.000 2.650 2.650 0.000   0 2.650
AMCCW9 29/10/2015 Call 16.500 0.020 0.020 0.000   0 0.020
AMCCX9 29/10/2015 Put 16.500 3.135 3.135 0.000   0 3.135
AMCD49 29/10/2015 Call 17.000 0.009 0.009 0.000   0 0.009
AMCD59 29/10/2015 Put 17.000 3.625 3.625 0.000   0 3.625
AMCEY9 29/10/2015 Call 17.500 0.004 0.004 0.000   0 0.004
AMCEZ9 29/10/2015 Put 17.500 4.115 4.115 0.000   0 4.115
AMCGK9 29/10/2015 Call 18.000 0.002 0.002 0.000   0 0.002
AMCGL9 29/10/2015 Put 18.000 4.615 4.615 0.000   0 4.615
AMCG19 26/11/2015 Call 0.010 13.455 13.455 0.000   0 13.455
AMCIV9 26/11/2015 Call 11.750            
AMCIW9 26/11/2015 Put 11.750            
AMCIR9 26/11/2015 Call 12.000 1.735 1.735 0.000   0 1.735
AMCIS9 26/11/2015 Put 12.000 0.210 0.210 0.000   0 0.210
AMCG49 26/11/2015 Call 12.250 1.525 1.525 0.000   0 1.525
AMCG59 26/11/2015 Put 12.250 0.260 0.260 0.000   0 0.260
AMCG29 26/11/2015 Call 12.500 1.330 1.330 0.000   0 1.330
AMCG39 26/11/2015 Put 12.500 0.325 0.325 0.000   0 0.325
AMCF19 26/11/2015 Call 12.750 1.145 1.145 0.000   0 1.145
AMCF29 26/11/2015 Put 12.750 0.405 0.405 0.000   0 0.405
AMCF39 26/11/2015 Call 13.000 0.970 0.970 0.000   0 0.970
AMCF49 26/11/2015 Put 13.000 0.490 0.490 0.000   0 0.490
AMCF59 26/11/2015 Call 13.250 0.815 0.815 0.000   0 0.815
AMCF69 26/11/2015 Put 13.250 0.600 0.600 0.000   0 0.600
AMCF79 26/11/2015 Call 13.500 0.675 0.675 0.000   0 0.675
AMCF89 26/11/2015 Put 13.500 0.720 0.720 0.000   0 0.720
AMCF99 26/11/2015 Call 13.750 0.550 0.550 0.000   0 0.550
AMCFF9 26/11/2015 Put 13.750 0.855 0.855 0.000   0 0.855
AMCFG9 26/11/2015 Call 14.000 0.445 0.445 0.000   0 0.445
AMCFH9 26/11/2015 Put 14.000 1.005 1.005 0.000   0 1.005
AMCFI9 26/11/2015 Call 14.250 0.360 0.360 0.000   0 0.360
AMCFJ9 26/11/2015 Put 14.250 1.175 1.175 0.000   0 1.175
AMCFK9 26/11/2015 Call 14.500 0.285 0.285 0.000   0 0.285
AMCFL9 26/11/2015 Put 14.500 1.355 1.355 0.000   0 1.355
AMCFM9 26/11/2015 Call 14.750 0.225 0.225 0.000   100 0.225
AMCFN9 26/11/2015 Put 14.750 1.545 1.545 0.000   0 1.545
AMCFO9 26/11/2015 Call 15.000 0.175 0.175 0.000   0 0.175
AMCFP9 26/11/2015 Put 15.000 1.755 1.755 0.000   0 1.755
AMCFQ9 26/11/2015 Call 15.500 0.105 0.105 0.000   0 0.105
AMCFR9 26/11/2015 Put 15.500 2.190 2.190 0.000   0 2.190
AMCFS9 26/11/2015 Call 16.000 0.065 0.065 0.000   0 0.065
AMCFT9 26/11/2015 Put 16.000 2.655 2.655 0.000   0 2.655
AMCFU9 26/11/2015 Call 16.500 0.035 0.035 0.000   0 0.035
AMCFV9 26/11/2015 Put 16.500 3.140 3.140 0.000   0 3.140
AMCFW9 26/11/2015 Call 17.000 0.020 0.020 0.000   0 0.020
AMCFX9 26/11/2015 Put 17.000 3.625 3.625 0.000   0 3.625
AMCFY9 26/11/2015 Call 17.500 0.010 0.010 0.000   0 0.010
AMCFZ9 26/11/2015 Put 17.500 4.120 4.120 0.000   0 4.120
AMCGM9 26/11/2015 Call 18.000 0.006 0.006 0.000   0 0.006
AMCGN9 26/11/2015 Put 18.000 4.615 4.615 0.000   0 4.615
AMCSW8 17/12/2015 Call 0.010 13.475 13.475 0.000   0 13.475
AMCKL9 17/12/2015 Call 7.150 6.475 6.475 0.000   0 6.475
AMCKM9 17/12/2015 Put 7.150 0.000 0.000 0.000   50 0.000
AMCKH9 17/12/2015 Call 8.050 5.580 5.580 0.000   0 5.580
AMCKI9 17/12/2015 Put 8.050 0.002 0.002 0.000   100 0.002
AMCBT8 17/12/2015 Call 8.490 5.140 5.140 0.000   0 5.140
AMCBU8 17/12/2015 Put 8.490 0.004 0.004 0.000   40 0.004
AMCKF9 17/12/2015 Call 8.940 4.695 4.695 0.000   0 4.695
AMCKG9 17/12/2015 Put 8.940 0.009 0.009 0.000   0 0.009
AMCL79 17/12/2015 Call 9.390 4.245 4.245 0.000   0 4.245
AMCL89 17/12/2015 Put 9.390 0.020 0.020 0.000   0 0.020
AMCNP9 17/12/2015 Call 9.830 3.810 3.810 0.000   50 3.810
AMCNQ9 17/12/2015 Put 9.830 0.035 0.035 0.000   0 0.035
AMCBZ8 17/12/2015 Call 10.280 3.365 3.365 0.000   0 3.365
AMCC18 17/12/2015 Put 10.280 0.055 0.055 0.000   0 0.055
AMCBR8 17/12/2015 Call 10.730 2.920 2.920 0.000   0 2.920
AMCBS8 17/12/2015 Put 10.730 0.085 0.085 0.000   0 0.085
AMCU98 17/12/2015 Call 10.950 2.710 2.710 0.000   0 2.710
AMCUA8 17/12/2015 Put 10.950 0.100 0.100 0.000   0 0.100
AMCBX8 17/12/2015 Call 11.170 2.500 2.500 0.000   0 2.500
AMCBY8 17/12/2015 Put 11.170 0.125 0.125 0.000   0 0.125
AMCSA8 17/12/2015 Call 11.400 2.290 2.290 0.000   0 2.290
AMCSB8 17/12/2015 Put 11.400 0.145 0.145 0.000   0 0.145
AMCBP8 17/12/2015 Call 11.620 2.090 2.090 0.000   0 2.090
AMCBQ8 17/12/2015 Put 11.620 0.175 0.175 0.000   0 0.175
AMCSC8 17/12/2015 Call 11.840 1.890 1.890 0.000   0 1.890
AMCSD8 17/12/2015 Put 11.840 0.210 0.210 0.000   0 0.210
AMCBV8 17/12/2015 Call 12.070 1.700 1.700 0.000   235 1.700
AMCBW8 17/12/2015 Put 12.070 0.255 0.255 0.000   310 0.255
AMCS88 17/12/2015 Call 12.290 1.515 1.515 0.000   0 1.515
AMCS98 17/12/2015 Put 12.290 0.305 0.305 0.000   0 0.305
AMCDS8 17/12/2015 Call 12.510 1.350 1.350 0.000   0 1.350
AMCDT8 17/12/2015 Put 12.510 0.365 0.365 0.000   0 0.365
AMCSE8 17/12/2015 Call 12.740 1.180 1.180 0.000   0 1.180
AMCSF8 17/12/2015 Put 12.740 0.435 0.435 0.000   0 0.435
AMCEU8 17/12/2015 Call 12.960 1.030 1.030 0.000   8 1.030
AMCEV8 17/12/2015 Put 12.960 0.510 0.510 0.000   0 0.510
AMCS28 17/12/2015 Call 13.190 0.890 0.890 0.000   85 0.890
AMCS38 17/12/2015 Put 13.190 0.610 0.610 0.000   0 0.610
AMCFW8 17/12/2015 Call 13.410 0.765 0.765 0.000   100 0.765
AMCFX8 17/12/2015 Put 13.410 0.710 0.710 0.000   170 0.710
AMCS48 17/12/2015 Call 13.860 0.555 0.555 0.000   480 0.555
AMCS58 17/12/2015 Put 13.860 0.955 0.955 0.000   1,855 0.955
AMCL98 17/12/2015 Call 14.300 0.390 0.390 0.000   0 0.390
AMCLA8 17/12/2015 Put 14.300 1.240 1.240 0.000   233 1.240
AMCS68 17/12/2015 Call 14.750 0.270 0.270 0.000   200 0.270
AMCS78 17/12/2015 Put 14.750 1.575 1.575 0.000   0 1.575
AMCNN8 17/12/2015 Call 15.200 0.180 0.180 0.000   400 0.180
AMCNO8 17/12/2015 Put 15.200 1.945 1.945 0.000   0 1.945
AMCTC8 17/12/2015 Call 15.640 0.120 0.120 0.000   209 0.120
AMCTD8 17/12/2015 Put 15.640 2.335 2.335 0.000   0 2.335
AMCQ98 17/12/2015 Call 16.090 0.080 0.080 0.000   0 0.080
AMCQA8 17/12/2015 Put 16.090 2.750 2.750 0.000   0 2.750
AMCTE8 17/12/2015 Call 16.540 0.055 0.055 0.000   233 0.055
AMCTF8 17/12/2015 Put 16.540 3.180 3.180 0.000   0 3.180
AMCU78 17/12/2015 Call 16.980 0.040 0.040 0.000   200 0.040
AMCU88 17/12/2015 Put 16.980 3.610 3.610 0.000   0 3.610
AMCW68 17/12/2015 Call 17.430 0.025 0.025 0.000   200 0.025
AMCW78 17/12/2015 Put 17.430 4.050 4.050 0.000   0 4.050
AMCYF8 17/12/2015 Call 17.880 0.015 0.015 0.000   125 0.015
AMCYG8 17/12/2015 Put 17.880 4.500 4.500 0.000   0 4.500
AMCBK9 23/03/2016 Call 0.010 13.320 13.320 0.000   0 13.320
AMCJM8 23/03/2016 Call 9.000 4.635 4.635 0.000   0 4.635
AMCJN8 23/03/2016 Put 9.000 0.045 0.045 0.000   0 0.045
AMCJ78 23/03/2016 Call 9.500 4.135 4.135 0.000   0 4.135
AMCJ88 23/03/2016 Put 9.500 0.070 0.070 0.000   0 0.070
AMCJD8 23/03/2016 Call 10.000 3.645 3.645 0.000   0 3.645
AMCJE8 23/03/2016 Put 10.000 0.100 0.100 0.000   0 0.100
AMCJ38 23/03/2016 Call 10.500 3.160 3.160 0.000   0 3.160
AMCJ48 23/03/2016 Put 10.500 0.140 0.140 0.000   0 0.140
AMCJB8 23/03/2016 Call 11.000 2.685 2.685 0.000   0 2.685
AMCJC8 23/03/2016 Put 11.000 0.200 0.200 0.000   0 0.200
AMCJ98 23/03/2016 Call 11.500 2.240 2.240 0.000   0 2.240
AMCJA8 23/03/2016 Put 11.500 0.285 0.285 0.000   0 0.285
AMCDU9 23/03/2016 Call 11.750 2.030 2.030 0.000   0 2.030
AMCDV9 23/03/2016 Put 11.750 0.340 0.340 0.000   0 0.340
AMCJF8 23/03/2016 Call 12.000 1.830 1.830 0.000   0 1.830
AMCJG8 23/03/2016 Put 12.000 0.400 0.400 0.000   0 0.400
AMCZF8 23/03/2016 Call 12.250 1.640 1.640 0.000   0 1.640
AMCZG8 23/03/2016 Put 12.250 0.470 0.470 0.000   0 0.470
AMCJ58 23/03/2016 Call 12.500 1.460 1.460 0.000   100 1.460
AMCJ68 23/03/2016 Put 12.500 0.555 0.555 0.000   0 0.555
AMCZL8 23/03/2016 Call 12.750 1.295 1.295 0.000   0 1.295
AMCZM8 23/03/2016 Put 12.750 0.645 0.645 0.000   0 0.645
AMCJH8 23/03/2016 Call 13.000 1.140 1.140 0.000   85 1.140
AMCJI8 23/03/2016 Put 13.000 0.750 0.750 0.000   0 0.750
AMCZN8 23/03/2016 Call 13.250 1.000 1.000 0.000   0 1.000
AMCZO8 23/03/2016 Put 13.250 0.865 0.865 0.000   0 0.865
AMCJ18 23/03/2016 Call 13.500 0.865 0.865 0.000   0 0.865
AMCJ28 23/03/2016 Put 13.500 0.990 0.990 0.000   0 0.990
AMCZJ8 23/03/2016 Call 13.750 0.750 0.750 0.000   0 0.750
AMCZK8 23/03/2016 Put 13.750 1.130 1.130 0.000   0 1.130
AMCL78 23/03/2016 Call 14.000 0.640 0.640 0.000   0 0.640
AMCL88 23/03/2016 Put 14.000 1.280 1.280 0.000   0 1.280
AMCZT8 23/03/2016 Call 14.250 0.545 0.545 0.000   0 0.545
AMCZU8 23/03/2016 Put 14.250 1.445 1.445 0.000   0 1.445
AMCNP8 23/03/2016 Call 14.500 0.460 0.460 0.000   0 0.460
AMCNQ8 23/03/2016 Put 14.500 1.615 1.615 0.000   0 1.615
AMCZH8 23/03/2016 Call 14.750 0.390 0.390 0.000   0 0.390
AMCZI8 23/03/2016 Put 14.750 1.800 1.800 0.000   0 1.800
AMCQB8 23/03/2016 Call 15.000 0.325 0.325 0.000   30 0.325
AMCQC8 23/03/2016 Put 15.000 1.985 1.985 0.000   0 1.985
AMCZR8 23/03/2016 Call 15.500 0.225 0.225 0.000   0 0.225
AMCZS8 23/03/2016 Put 15.500 2.395 2.395 0.000   0 2.395
AMCTG8 23/03/2016 Call 16.000 0.150 0.150 0.000   200 0.150
AMCTH8 23/03/2016 Put 16.000 2.825 2.825 0.000   0 2.825
AMCZP8 23/03/2016 Call 16.500 0.100 0.100 0.000   400 0.100
AMCZQ8 23/03/2016 Put 16.500 3.275 3.275 0.000   0 3.275
AMCW88 23/03/2016 Call 17.000 0.065 0.065 0.000   200 0.065
AMCW98 23/03/2016 Put 17.000 3.735 3.735 0.000   0 3.735
AMCBS9 23/03/2016 Call 17.500 0.045 0.045 0.000   0 0.045
AMCBT9 23/03/2016 Put 17.500 4.200 4.200 0.000   0 4.200
AMCWA8 23/03/2016 Call 18.000 0.025 0.025 0.000   0 0.025
AMCWB8 23/03/2016 Put 18.000 4.680 4.680 0.000   0 4.680
AMCIQ9 23/06/2016 Call 0.010 13.390 13.390 0.000   0 13.390
AMCBJ7 23/06/2016 Call 8.490 5.140 5.140 0.000   0 5.140
AMCBK7 23/06/2016 Put 8.490 0.045 0.045 0.000   0 0.045
AMCBH7 23/06/2016 Call 9.390 4.245 4.245 0.000   0 4.245
AMCBI7 23/06/2016 Put 9.390 0.090 0.090 0.000   0 0.090
AMCB27 23/06/2016 Call 10.730 2.960 2.960 0.000   0 2.960
AMCB37 23/06/2016 Put 10.730 0.225 0.225 0.000   190 0.225
AMCBP7 23/06/2016 Call 11.170 2.570 2.570 0.000   190 2.570
AMCBQ7 23/06/2016 Put 11.170 0.295 0.295 0.000   0 0.295
AMCSU8 23/06/2016 Call 11.620 2.190 2.190 0.000   0 2.190
AMCSV8 23/06/2016 Put 11.620 0.385 0.385 0.000   0 0.385
AMCIX9 23/06/2016 Call 11.840            
AMCIY9 23/06/2016 Put 11.840            
AMCSQ8 23/06/2016 Call 12.070 1.845 1.845 0.000   0 1.845
AMCSR8 23/06/2016 Put 12.070 0.505 0.505 0.000   0 0.505
AMCI39 23/06/2016 Call 12.290 1.690 1.690 0.000   0 1.690
AMCI49 23/06/2016 Put 12.290 0.580 0.580 0.000   0 0.580
AMCSG8 23/06/2016 Call 12.510 1.545 1.545 0.000   0 1.545
AMCSH8 23/06/2016 Put 12.510 0.655 0.655 0.000   0 0.655
AMCGU9 23/06/2016 Call 12.740 1.395 1.395 0.000   0 1.395
AMCGV9 23/06/2016 Put 12.740 0.740 0.740 0.000   0 0.740
AMCSS8 23/06/2016 Call 12.960 1.265 1.265 0.000   50 1.265
AMCST8 23/06/2016 Put 12.960 0.830 0.830 0.000   10 0.830
AMCGW9 23/06/2016 Call 13.190 1.135 1.135 0.000   0 1.135
AMCGX9 23/06/2016 Put 13.190 0.930 0.930 0.000   0 0.930
AMCSI8 23/06/2016 Call 13.410 1.025 1.025 0.000   1,035 1.025
AMCSJ8 23/06/2016 Put 13.410 1.040 1.040 0.000   0 1.040
AMCGS9 23/06/2016 Call 13.860 0.810 0.810 0.000   0 0.810
AMCGT9 23/06/2016 Put 13.860 1.280 1.280 0.000   0 1.280
AMCSK8 23/06/2016 Call 14.300 0.640 0.640 0.000   0 0.640
AMCSL8 23/06/2016 Put 14.300 1.540 1.540 0.000   0 1.540
AMCGQ9 23/06/2016 Call 14.750 0.490 0.490 0.000   18 0.490
AMCGR9 23/06/2016 Put 14.750 1.840 1.840 0.000   0 1.840
AMCSM8 23/06/2016 Call 15.200 0.375 0.375 0.000   0 0.375
AMCSN8 23/06/2016 Put 15.200 2.170 2.170 0.000   0 2.170
AMCGY9 23/06/2016 Call 15.640 0.285 0.285 0.000   0 0.285
AMCGZ9 23/06/2016 Put 15.640 2.520 2.520 0.000   0 2.520
AMCSO8 23/06/2016 Call 16.090 0.220 0.220 0.000   0 0.220
AMCSP8 23/06/2016 Put 16.090 2.900 2.900 0.000   0 2.900
AMCI19 23/06/2016 Call 16.540 0.165 0.165 0.000   0 0.165
AMCI29 23/06/2016 Put 16.540 3.295 3.295 0.000   0 3.295
AMCTI8 23/06/2016 Call 16.980 0.125 0.125 0.000   0 0.125
AMCTJ8 23/06/2016 Put 16.980 3.700 3.700 0.000   0 3.700
AMCGO9 23/06/2016 Call 17.430 0.090 0.090 0.000   0 0.090
AMCGP9 23/06/2016 Put 17.430 4.120 4.120 0.000   0 4.120
AMCWC8 23/06/2016 Call 17.880 0.070 0.070 0.000   0 0.070
AMCWD8 23/06/2016 Put 17.880 4.565 4.565 0.000   0 4.565
AMCDW9 29/09/2016 Call 11.500 2.315 2.315 0.000   0 2.315
AMCDX9 29/09/2016 Put 11.500 0.470 0.470 0.000   0 0.470
AMCBG9 29/09/2016 Call 12.000 1.940 1.940 0.000   0 1.940
AMCBH9 29/09/2016 Put 12.000 0.615 0.615 0.000   0 0.615
AMCB59 29/09/2016 Call 12.500 1.605 1.605 0.000   0 1.605
AMCB69 29/09/2016 Put 12.500 0.790 0.790 0.000   0 0.790
AMCBI9 29/09/2016 Call 13.000 1.305 1.305 0.000   0 1.305
AMCBJ9 29/09/2016 Put 13.000 1.000 1.000 0.000   0 1.000
AMCB79 29/09/2016 Call 13.500 1.045 1.045 0.000   2,025 1.045
AMCB89 29/09/2016 Put 13.500 1.245 1.245 0.000   0 1.245
AMCB19 29/09/2016 Call 14.000 0.820 0.820 0.000   0 0.820
AMCB29 29/09/2016 Put 14.000 1.525 1.525 0.000   0 1.525
AMCB99 29/09/2016 Call 14.500 0.630 0.630 0.000   0 0.630
AMCBF9 29/09/2016 Put 14.500 1.840 1.840 0.000   0 1.840
AMCB39 29/09/2016 Call 15.000 0.480 0.480 0.000   0 0.480
AMCB49 29/09/2016 Put 15.000 2.190 2.190 0.000   0 2.190
AMCZV8 29/09/2016 Call 16.000 0.260 0.260 0.000   0 0.260
AMCZW8 29/09/2016 Put 16.000 2.965 2.965 0.000   0 2.965
AMCZX8 29/09/2016 Call 17.000 0.130 0.130 0.000   0 0.130
AMCZY8 29/09/2016 Put 17.000 3.815 3.815 0.000   0 3.815
AMCBQ9 29/09/2016 Call 18.000 0.065 0.065 0.000   0 0.065
AMCBR9 29/09/2016 Put 18.000 4.730 4.730 0.000   0 4.730
AMCQQ7 22/12/2016 Call 9.000 4.640 4.640 0.000   0 4.640
AMCQR7 22/12/2016 Put 9.000 0.125 0.125 0.000   0 0.125
AMCIT9 22/12/2016 Call 11.500 2.385 2.385 0.000   0 2.385
AMCIU9 22/12/2016 Put 11.500 0.540 0.540 0.000   0 0.540
AMCR77 22/12/2016 Call 12.000 2.015 2.015 0.000   34 2.015
AMCR87 22/12/2016 Put 12.000 0.690 0.690 0.000   125 0.690
AMCI99 22/12/2016 Call 12.500 1.680 1.680 0.000   0 1.680
AMCIF9 22/12/2016 Put 12.500 0.865 0.865 0.000   0 0.865
AMCII9 22/12/2016 Call 13.000 1.385 1.385 0.000   0 1.385
AMCIJ9 22/12/2016 Put 13.000 1.075 1.075 0.000   0 1.075
AMCIG9 22/12/2016 Call 13.500 1.125 1.125 0.000   0 1.125
AMCIH9 22/12/2016 Put 13.500 1.320 1.320 0.000   0 1.320
AMCIM9 22/12/2016 Call 14.000 0.905 0.905 0.000   0 0.905
AMCIN9 22/12/2016 Put 14.000 1.595 1.595 0.000   0 1.595
AMCI79 22/12/2016 Call 14.500 0.715 0.715 0.000   0 0.715
AMCI89 22/12/2016 Put 14.500 1.910 1.910 0.000   0 1.910
AMCIO9 22/12/2016 Call 15.000 0.560 0.560 0.000   0 0.560
AMCIP9 22/12/2016 Put 15.000 2.250 2.250 0.000   0 2.250
AMCI59 22/12/2016 Call 16.000 0.320 0.320 0.000   0 0.320
AMCI69 22/12/2016 Put 16.000 3.000 3.000 0.000   0 3.000
AMCIK9 22/12/2016 Call 17.000 0.175 0.175 0.000   0 0.175
AMCIL9 22/12/2016 Put 17.000 3.840 3.840 0.000   0 3.840

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.