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 10.430 Up 0.080 10.410 10.450 10.380 10.470 10.320 4,655,898 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCVU7 28/08/2014 Call 0.010 10.440 10.440 0.000   0 10.360
AMCVX7 28/08/2014 Call 8.250 2.200 2.200 0.000   0 2.120
AMCVY7 28/08/2014 Put 8.250 0.000 0.000 0.000   29 0.000
AMCV87 28/08/2014 Call 8.500 1.950 1.950 0.000   0 1.875
AMCV97 28/08/2014 Put 8.500 0.000 0.000 0.000   0 0.001
AMCVA7 28/08/2014 Call 8.750 1.700 1.700 0.000   0 1.630
AMCVB7 28/08/2014 Put 8.750 0.001 0.001 0.000   0 0.002
AMCVK7 28/08/2014 Call 9.000 1.455 1.455 0.000   0 1.385
AMCVL7 28/08/2014 Put 9.000 0.003 0.003 0.000   0 0.005
AMCVI7 28/08/2014 Call 9.250 1.210 1.210 0.000   0 1.140
AMCVJ7 28/08/2014 Put 9.250 0.006 0.006 0.000   137 0.010
AMCV67 28/08/2014 Call 9.500 0.965 0.965 0.000   0 0.895
AMCV77 28/08/2014 Put 9.500 0.015 0.015 0.000   100 0.020
AMCVC7 28/08/2014 Call 9.750 0.730 0.730 0.000   0 0.660
AMCVD7 28/08/2014 Put 9.750 0.030 0.030 0.000   1,809 0.040
AMCZ37 28/08/2014 Call 9.760 0.720 0.720 0.000   0 0.650
AMCZ47 28/08/2014 Put 9.760 0.030 0.030 0.000   0 0.040
AMCVM7 28/08/2014 Call 10.000 0.510 0.510 0.000   100 0.445
AMCVN7 28/08/2014 Put 10.000 0.055 0.055 0.000   3,023 0.075
AMCZ67 28/08/2014 Call 10.010 0.500 0.500 0.000   0 0.440
AMCZ57 28/08/2014 Put 10.010 0.060 0.060 0.000   0 0.080
AMCVG7 28/08/2014 Call 10.250 0.315 0.315 0.000   554 0.265
AMCVH7 28/08/2014 Put 10.250 0.115 0.115 0.105 30 780 0.145
AMCZ77 28/08/2014 Call 10.260 0.310 0.310 0.000   0 0.260
AMCZ87 28/08/2014 Put 10.260 0.115 0.115 0.000   1,300 0.150
AMCV27 28/08/2014 Call 10.500 0.170 0.170 0.160 95 5,530 0.140
AMCV37 28/08/2014 Put 10.500 0.215 0.215 0.000   2,890 0.265
AMCZA7 28/08/2014 Call 10.510 0.165 0.165 0.000   138 0.135
AMCZ97 28/08/2014 Put 10.510 0.220 0.220 0.000   240 0.270
AMCVE7 28/08/2014 Call 10.750 0.080 0.080 0.000   3,197 0.065
AMCVF7 28/08/2014 Put 10.750 0.370 0.370 0.000   0 0.440
AMCVS7 28/08/2014 Call 11.000 0.030 0.030 0.000   4,034 0.025
AMCVT7 28/08/2014 Put 11.000 0.580 0.580 0.000   0 0.655
AMCVO7 28/08/2014 Call 11.250 0.010 0.010 0.000   0 0.010
AMCVP7 28/08/2014 Put 11.250 0.820 0.820 0.000   0 0.900
AMCUZ7 28/08/2014 Call 11.500 0.004 0.004 0.000   0 0.005
AMCV17 28/08/2014 Put 11.500 1.070 1.070 0.000   0 1.150
AMCV47 28/08/2014 Call 11.750 0.001 0.001 0.000   113 0.002
AMCV57 28/08/2014 Put 11.750 1.320 1.320 0.000   0 1.400
AMCVQ7 28/08/2014 Call 12.000 0.000 0.000 0.000   0 0.001
AMCVR7 28/08/2014 Put 12.000 1.570 1.570 0.000   0 1.650
AMCVZ7 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
AMCW17 28/08/2014 Put 12.250 1.820 1.820 0.000   0 1.900
AMCXQ7 28/08/2014 Call 12.500 0.000 0.000 0.000   0 0.000
AMCXR7 28/08/2014 Put 12.500 2.070 2.070 0.000   0 2.150
AMCK97 25/09/2014 Call 0.010 10.250 10.250 0.000   0 10.170
AMCE49 25/09/2014 Call 7.600 2.850 2.850 0.000   0 2.770
AMCE59 25/09/2014 Put 7.600 0.001 0.001 0.000   0 0.001
AMCKA7 25/09/2014 Call 7.820 2.630 2.630 0.000   0 2.550
AMCKB7 25/09/2014 Put 7.820 0.002 0.002 0.000   0 0.003
AMCDV9 25/09/2014 Call 8.050 2.400 2.400 0.000   0 2.320
AMCDW9 25/09/2014 Put 8.050 0.005 0.005 0.000   340 0.005
AMCSI7 25/09/2014 Call 8.060 2.205 2.205 0.000   220 2.115
AMCSJ7 25/09/2014 Put 8.060 0.005 0.005 0.000   0 0.005
AMCJO7 25/09/2014 Call 8.270 2.180 2.180 0.000   0 2.100
AMCJP7 25/09/2014 Put 8.270 0.008 0.008 0.000   30 0.009
AMCE29 25/09/2014 Call 8.490 1.965 1.965 0.000   0 1.885
AMCE39 25/09/2014 Put 8.490 0.010 0.010 0.000   0 0.015
AMCSL7 25/09/2014 Call 8.510 1.755 1.755 0.000   400 1.680
AMCSK7 25/09/2014 Put 8.510 0.010 0.010 0.000   0 0.015
AMCJG7 25/09/2014 Call 8.720 1.735 1.735 0.000   0 1.655
AMCJH7 25/09/2014 Put 8.720 0.015 0.015 0.000   0 0.020
AMCE89 25/09/2014 Call 8.940 1.515 1.515 0.000   50 1.440
AMCE99 25/09/2014 Put 8.940 0.020 0.020 0.000   50 0.025
AMCJK7 25/09/2014 Call 9.160 1.295 1.295 0.000   10 1.220
AMCJL7 25/09/2014 Put 9.160 0.030 0.030 0.000   0 0.035
AMCSM7 25/09/2014 Call 9.170 1.105 1.105 0.000   100 1.040
AMCSN7 25/09/2014 Put 9.170 0.030 0.030 0.000   340 0.035
AMCL19 25/09/2014 Call 9.390 1.070 1.070 0.000   0 0.995
AMCL29 25/09/2014 Put 9.390 0.040 0.040 0.000   110 0.050
AMCJE7 25/09/2014 Call 9.610 0.855 0.855 0.000   0 0.785
AMCJF7 25/09/2014 Put 9.610 0.065 0.065 0.000   197 0.080
AMCN99 25/09/2014 Call 9.830 0.650 0.650 0.000   120 0.585
AMCNK9 25/09/2014 Put 9.830 0.100 0.100 0.000   292 0.125
AMCZB7 25/09/2014 Call 9.840 0.505 0.505 0.000   0 0.455
AMCZC7 25/09/2014 Put 9.840 0.100 0.100 0.000   250 0.125
AMCJI7 25/09/2014 Call 10.060 0.455 0.455 0.000   205 0.400
AMCJJ7 25/09/2014 Put 10.060 0.165 0.165 0.000   400 0.200
AMCZE7 25/09/2014 Call 10.070 0.345 0.345 0.000   0 0.305
AMCZD7 25/09/2014 Put 10.070 0.170 0.170 0.000   600 0.200
AMCR49 25/09/2014 Call 10.280 0.300 0.300 0.000   237 0.255
AMCR59 25/09/2014 Put 10.280 0.260 0.260 0.000   210 0.300
AMCZF7 25/09/2014 Call 10.290 0.225 0.225 0.000   3,078 0.195
AMCZG7 25/09/2014 Put 10.290 0.265 0.265 0.000   0 0.300
AMCJM7 25/09/2014 Call 10.500 0.185 0.185 0.000   221 0.155
AMCJN7 25/09/2014 Put 10.500 0.390 0.390 0.000   100 0.435
AMCSP7 25/09/2014 Call 10.510 0.140 0.140 0.125 110 205 0.120
AMCSO7 25/09/2014 Put 10.510 0.390 0.390 0.000   150 0.435
AMCVG9 25/09/2014 Call 10.730 0.105 0.105 0.000   2,726 0.085
AMCVH9 25/09/2014 Put 10.730 0.560 0.560 0.000   100 0.610
AMCJC7 25/09/2014 Call 10.950 0.060 0.060 0.000   1,525 0.050
AMCJD7 25/09/2014 Put 10.950 0.745 0.745 0.000   0 0.800
AMCSQ7 25/09/2014 Call 10.960 0.050 0.050 0.000   573 0.040
AMCSR7 25/09/2014 Put 10.960 0.745 0.745 0.000   0 0.800
AMCXJ9 25/09/2014 Call 11.170 0.035 0.035 0.000   620 0.030
AMCXK9 25/09/2014 Put 11.170 0.950 0.950 0.000   0 1.010
AMCMA7 25/09/2014 Call 11.400 0.025 0.025 0.000   0 0.020
AMCMB7 25/09/2014 Put 11.400 1.170 1.170 0.000   0 1.235
AMCST7 25/09/2014 Call 11.410 0.025 0.025 0.000   0 0.020
AMCSS7 25/09/2014 Put 11.410 1.165 1.165 0.000   0 1.230
AMCCR7 25/09/2014 Call 11.620 0.020 0.020 0.000   40 0.015
AMCCS7 25/09/2014 Put 11.620 1.385 1.385 0.000   0 1.455
AMCPZ7 25/09/2014 Call 11.840 0.015 0.015 0.000   0 0.010
AMCQ17 25/09/2014 Put 11.840 1.600 1.600 0.000   0 1.675
AMCQA7 25/09/2014 Call 12.070 0.010 0.010 0.000   0 0.006
AMCQB7 25/09/2014 Put 12.070 1.830 1.830 0.000   0 1.905
AMCS27 25/09/2014 Call 12.290 0.006 0.006 0.000   0 0.004
AMCS37 25/09/2014 Put 12.290 2.045 2.045 0.000   40 2.125
AMCXN7 30/10/2014 Call 0.010 10.275 10.275 0.000   0 10.200
AMCC58 30/10/2014 Call 8.250 2.200 2.200 0.000   0 2.125
AMCC68 30/10/2014 Put 8.250 0.025 0.025 0.000   0 0.020
AMCXL7 30/10/2014 Call 8.500 1.950 1.950 0.000   0 1.875
AMCXM7 30/10/2014 Put 8.500 0.030 0.030 0.000   0 0.025
AMCXF7 30/10/2014 Call 8.750 1.705 1.705 0.000   0 1.630
AMCXG7 30/10/2014 Put 8.750 0.030 0.030 0.000   0 0.030
AMCX47 30/10/2014 Call 9.000 1.460 1.460 0.000   70 1.380
AMCX57 30/10/2014 Put 9.000 0.040 0.040 0.000   0 0.045
AMCWX7 30/10/2014 Call 9.250 1.215 1.215 0.000   0 1.135
AMCWY7 30/10/2014 Put 9.250 0.055 0.055 0.000   110 0.065
AMCXA7 30/10/2014 Call 9.500 0.975 0.975 0.000   0 0.900
AMCXB7 30/10/2014 Put 9.500 0.085 0.085 0.000   0 0.105
AMCWZ7 30/10/2014 Call 9.750 0.750 0.750 0.000   116 0.675
AMCX17 30/10/2014 Put 9.750 0.135 0.135 0.000   50 0.160
AMCZH7 30/10/2014 Call 9.760 0.660 0.660 0.000   0 0.590
AMCZI7 30/10/2014 Put 9.760 0.135 0.135 0.000   100 0.160
AMCWT7 30/10/2014 Call 10.000 0.545 0.545 0.000   0 0.480
AMCWU7 30/10/2014 Put 10.000 0.210 0.210 0.000   145 0.235
AMCZK7 30/10/2014 Call 10.010 0.485 0.485 0.000   0 0.425
AMCZJ7 30/10/2014 Put 10.010 0.210 0.210 0.000   0 0.235
AMCXJ7 30/10/2014 Call 10.250 0.375 0.375 0.000   70 0.320
AMCXK7 30/10/2014 Put 10.250 0.315 0.315 0.000   0 0.345
AMCZL7 30/10/2014 Call 10.260 0.340 0.340 0.000   0 0.290
AMCZM7 30/10/2014 Put 10.260 0.310 0.310 0.000   0 0.345
AMCX87 30/10/2014 Call 10.500 0.245 0.245 0.000   3,350 0.205
AMCX97 30/10/2014 Put 10.500 0.450 0.450 0.000   0 0.485
AMCZO7 30/10/2014 Call 10.510 0.225 0.225 0.000   0 0.190
AMCZN7 30/10/2014 Put 10.510 0.450 0.450 0.000   0 0.480
AMCX27 30/10/2014 Call 10.750 0.155 0.155 0.000   318 0.125
AMCX37 30/10/2014 Put 10.750 0.620 0.620 0.000   0 0.655
AMCWR7 30/10/2014 Call 11.000 0.095 0.095 0.000   250 0.075
AMCWS7 30/10/2014 Put 11.000 0.820 0.820 0.000   0 0.855
AMCXH7 30/10/2014 Call 11.250 0.060 0.060 0.000   0 0.045
AMCXI7 30/10/2014 Put 11.250 1.040 1.040 0.000   0 1.090
AMCXC7 30/10/2014 Call 11.500 0.040 0.040 0.000   0 0.030
AMCXD7 30/10/2014 Put 11.500 1.275 1.275 0.000   0 1.330
AMCX67 30/10/2014 Call 11.750 0.030 0.030 0.000   0 0.025
AMCX77 30/10/2014 Put 11.750 1.515 1.515 0.000   0 1.580
AMCWV7 30/10/2014 Call 12.000 0.025 0.025 0.000   0 0.020
AMCWW7 30/10/2014 Put 12.000 1.765 1.765 0.000   0 1.830
AMCXO7 30/10/2014 Call 12.250 0.020 0.020 0.000   0 0.015
AMCXP7 30/10/2014 Put 12.250 2.010 2.010 0.000   0 2.085
AMCXS7 30/10/2014 Call 12.500 0.015 0.015 0.000   0 0.010
AMCXT7 30/10/2014 Put 12.500 2.255 2.255 0.000   0 2.335
AMCYS7 27/11/2014 Call 0.010 10.300 10.300 0.000   0 10.220
AMCC78 27/11/2014 Call 8.250 2.200 2.200 0.000   0 2.125
AMCC88 27/11/2014 Put 8.250 0.030 0.030 0.000   0 0.030
AMCZ17 27/11/2014 Call 8.500 1.950 1.950 0.000   0 1.875
AMCZ27 27/11/2014 Put 8.500 0.030 0.030 0.000   0 0.030
AMCYT7 27/11/2014 Call 8.750 1.705 1.705 0.000   0 1.630
AMCYU7 27/11/2014 Put 8.750 0.040 0.040 0.000   0 0.040
AMCY87 27/11/2014 Call 9.000 1.460 1.460 0.000   0 1.385
AMCY97 27/11/2014 Put 9.000 0.055 0.055 0.000   105 0.060
AMCY27 27/11/2014 Call 9.250 1.220 1.220 0.000   0 1.145
AMCY37 27/11/2014 Put 9.250 0.080 0.080 0.000   0 0.085
AMCXZ7 27/11/2014 Call 9.500 0.985 0.985 0.000   0 0.915
AMCY17 27/11/2014 Put 9.500 0.115 0.115 0.000   0 0.130
AMCYI7 27/11/2014 Call 9.750 0.765 0.765 0.000   0 0.705
AMCYJ7 27/11/2014 Put 9.750 0.170 0.170 0.000   0 0.190
AMCZP7 27/11/2014 Call 9.760 0.710 0.710 0.000   0 0.660
AMCZQ7 27/11/2014 Put 9.760 0.170 0.170 0.000   0 0.190
AMCY67 27/11/2014 Call 10.000 0.575 0.575 0.000   0 0.525
AMCY77 27/11/2014 Put 10.000 0.250 0.250 0.000   0 0.275
AMCZS7 27/11/2014 Call 10.010 0.540 0.540 0.000   0 0.495
AMCZR7 27/11/2014 Put 10.010 0.250 0.250 0.000   0 0.275
AMCY47 27/11/2014 Call 10.250 0.415 0.415 0.000   0 0.375
AMCY57 27/11/2014 Put 10.250 0.355 0.355 0.000   0 0.390
AMCZT7 27/11/2014 Call 10.260 0.395 0.395 0.000   0 0.360
AMCZU7 27/11/2014 Put 10.260 0.350 0.350 0.300 40 0 0.385
AMCXW7 27/11/2014 Call 10.500 0.290 0.290 0.000   120 0.260
AMCXY7 27/11/2014 Put 10.500 0.490 0.490 0.000   0 0.530
AMCZW7 27/11/2014 Call 10.510 0.280 0.280 0.000   0 0.250
AMCZV7 27/11/2014 Put 10.510 0.480 0.480 0.000   0 0.520
AMCYO7 27/11/2014 Call 10.750 0.195 0.195 0.000   0 0.175
AMCYP7 27/11/2014 Put 10.750 0.650 0.650 0.000   0 0.700
AMCYG7 27/11/2014 Call 11.000 0.130 0.130 0.000   425 0.115
AMCYH7 27/11/2014 Put 11.000 0.840 0.840 0.000   0 0.900
AMCYC7 27/11/2014 Call 11.250 0.085 0.085 0.000   0 0.070
AMCYD7 27/11/2014 Put 11.250 1.055 1.055 0.000   0 1.115
AMCXU7 27/11/2014 Call 11.500 0.055 0.055 0.000   0 0.045
AMCXV7 27/11/2014 Put 11.500 1.280 1.280 0.000   0 1.350
AMCYM7 27/11/2014 Call 11.750 0.035 0.035 0.000   0 0.035
AMCYN7 27/11/2014 Put 11.750 1.520 1.520 0.000   0 1.595
AMCYE7 27/11/2014 Call 12.000 0.025 0.025 0.000   0 0.025
AMCYF7 27/11/2014 Put 12.000 1.765 1.765 0.000   0 1.845
AMCYA7 27/11/2014 Call 12.250 0.025 0.025 0.000   0 0.020
AMCYB7 27/11/2014 Put 12.250 2.010 2.010 0.000   0 2.090
AMCYK7 27/11/2014 Call 12.500 0.025 0.025 0.000   0 0.015
AMCYL7 27/11/2014 Put 12.500 2.260 2.260 0.000   0 2.330
AMCR97 18/12/2014 Call 0.010 10.315 10.315 0.000   0 10.235
AMCVT8 18/12/2014 Call 7.150 3.300 3.300 0.000   0 3.220
AMCVU8 18/12/2014 Put 7.150 0.009 0.009 0.000   220 0.009
AMCVH8 18/12/2014 Call 7.600 2.850 2.850 0.000   0 2.770
AMCVI8 18/12/2014 Put 7.600 0.020 0.020 0.000   500 0.015
AMCVV8 18/12/2014 Call 8.050 2.400 2.400 0.000   0 2.320
AMCVW8 18/12/2014 Put 8.050 0.025 0.025 0.000   50 0.025
AMCSV7 18/12/2014 Call 8.060 2.265 2.265 0.000   240 2.190
AMCSU7 18/12/2014 Put 8.060 0.025 0.025 0.000   0 0.025
AMCVJ8 18/12/2014 Call 8.490 1.965 1.965 0.000   190 1.885
AMCVK8 18/12/2014 Put 8.490 0.040 0.040 0.000   0 0.040
AMCSW7 18/12/2014 Call 8.510 1.835 1.835 0.000   0 1.765
AMCSX7 18/12/2014 Put 8.510 0.040 0.040 0.000   0 0.040
AMCS87 18/12/2014 Call 8.720 1.735 1.735 0.000   0 1.660
AMCS97 18/12/2014 Put 8.720 0.050 0.050 0.000   0 0.050
AMCEF9 18/12/2014 Call 8.940 1.525 1.525 0.000   350 1.445
AMCEG9 18/12/2014 Put 8.940 0.065 0.065 0.000   0 0.070
AMCQG7 18/12/2014 Call 9.160 1.310 1.310 0.000   0 1.240
AMCQH7 18/12/2014 Put 9.160 0.085 0.085 0.000   20 0.090
AMCSZ7 18/12/2014 Call 9.170 1.235 1.235 0.000   575 1.165
AMCSY7 18/12/2014 Put 9.170 0.085 0.085 0.000   0 0.090
AMCL39 18/12/2014 Call 9.390 1.100 1.100 0.000   0 1.030
AMCL49 18/12/2014 Put 9.390 0.115 0.115 0.000   43 0.130
AMCQM7 18/12/2014 Call 9.610 0.905 0.905 0.000   80 0.845
AMCQN7 18/12/2014 Put 9.610 0.155 0.155 0.000   65 0.175
AMCNL9 18/12/2014 Call 9.830 0.730 0.730 0.000   0 0.675
AMCNM9 18/12/2014 Put 9.830 0.210 0.210 0.000   10 0.235
AMCZX7 18/12/2014 Call 9.840 0.695 0.695 0.000   0 0.650
AMCZY7 18/12/2014 Put 9.840 0.210 0.210 0.000   0 0.230
AMCQI7 18/12/2014 Call 10.060 0.565 0.565 0.000   630 0.520
AMCQJ7 18/12/2014 Put 10.060 0.290 0.290 0.000   176 0.320
AMCB28 18/12/2014 Call 10.070 0.545 0.545 0.000   0 0.505
AMCB18 18/12/2014 Put 10.070 0.285 0.285 0.000   564 0.315
AMCR69 18/12/2014 Call 10.280 0.435 0.435 0.000   120 0.395
AMCR79 18/12/2014 Put 10.280 0.385 0.385 0.000   80 0.420
AMCB38 18/12/2014 Call 10.290 0.420 0.420 0.000   0 0.385
AMCB48 18/12/2014 Put 10.290 0.380 0.380 0.000   0 0.415
AMCQO7 18/12/2014 Call 10.500 0.325 0.325 0.000   1,100 0.295
AMCQP7 18/12/2014 Put 10.500 0.505 0.505 0.000   0 0.545
AMCT17 18/12/2014 Call 10.510 0.320 0.320 0.000   0 0.290
AMCT27 18/12/2014 Put 10.510 0.495 0.495 0.000   0 0.535
AMCVI9 18/12/2014 Call 10.730 0.240 0.240 0.000   80 0.210
AMCVJ9 18/12/2014 Put 10.730 0.655 0.655 0.000   0 0.705
AMCQC7 18/12/2014 Call 10.950 0.175 0.175 0.000   0 0.155
AMCQD7 18/12/2014 Put 10.950 0.815 0.815 0.000   0 0.875
AMCT47 18/12/2014 Call 10.960 0.170 0.170 0.000   180 0.150
AMCT37 18/12/2014 Put 10.960 0.795 0.795 0.000   0 0.850
AMCXL9 18/12/2014 Call 11.170 0.125 0.125 0.000   18 0.110
AMCXM9 18/12/2014 Put 11.170 0.995 0.995 0.000   0 1.060
AMCQK7 18/12/2014 Call 11.400 0.085 0.085 0.000   35 0.075
AMCQL7 18/12/2014 Put 11.400 1.195 1.195 0.000   0 1.265
AMCT57 18/12/2014 Call 11.410 0.085 0.085 0.000   240 0.075
AMCT67 18/12/2014 Put 11.410 1.160 1.160 0.000   0 1.230
AMCCT7 18/12/2014 Call 11.620 0.060 0.060 0.000   0 0.055
AMCCU7 18/12/2014 Put 11.620 1.400 1.400 0.000   0 1.470
AMCQE7 18/12/2014 Call 11.840 0.040 0.040 0.000   0 0.040
AMCQF7 18/12/2014 Put 11.840 1.610 1.610 0.000   0 1.685
AMCNY7 18/12/2014 Call 12.070 0.030 0.030 0.000   0 0.030
AMCNZ7 18/12/2014 Put 12.070 1.830 1.830 0.000   0 1.915
AMCS47 18/12/2014 Call 12.290 0.025 0.025 0.000   0 0.025
AMCS57 18/12/2014 Put 12.290 2.045 2.045 0.000   0 2.135
AMCD98 29/01/2015 Call 0.010 10.345 10.345 0.000   0 10.265
AMCCU8 29/01/2015 Call 8.500 1.955 1.955 0.000   0 1.880
AMCCV8 29/01/2015 Put 8.500 0.040 0.040 0.000   0 0.045
AMCCI8 29/01/2015 Call 8.750 1.710 1.710 0.000   0 1.640
AMCCJ8 29/01/2015 Put 8.750 0.060 0.060 0.000   0 0.065
AMCCM8 29/01/2015 Call 9.000 1.470 1.470 0.000   0 1.405
AMCCN8 29/01/2015 Put 9.000 0.085 0.085 0.000   0 0.095
AMCD38 29/01/2015 Call 9.250 1.245 1.245 0.000   0 1.180
AMCD48 29/01/2015 Put 9.250 0.120 0.120 0.000   0 0.130
AMCC98 29/01/2015 Call 9.500 1.040 1.040 0.000   0 0.975
AMCCF8 29/01/2015 Put 9.500 0.165 0.165 0.000   0 0.180
AMCCS8 29/01/2015 Call 9.750 0.850 0.850 0.000   0 0.790
AMCCT8 29/01/2015 Put 9.750 0.225 0.225 0.000   0 0.250
AMCD58 29/01/2015 Call 10.000 0.680 0.680 0.000   0 0.625
AMCD68 29/01/2015 Put 10.000 0.305 0.305 0.000   0 0.340
AMCCY8 29/01/2015 Call 10.250 0.530 0.530 0.000   0 0.485
AMCCZ8 29/01/2015 Put 10.250 0.410 0.410 0.000   0 0.450
AMCCK8 29/01/2015 Call 10.500 0.405 0.405 0.000   0 0.365
AMCCL8 29/01/2015 Put 10.500 0.540 0.540 0.000   0 0.585
AMCCQ8 29/01/2015 Call 10.750 0.305 0.305 0.000   0 0.270
AMCCR8 29/01/2015 Put 10.750 0.695 0.695 0.000   0 0.745
AMCD78 29/01/2015 Call 11.000 0.220 0.220 0.000   0 0.190
AMCD88 29/01/2015 Put 11.000 0.865 0.865 0.000   0 0.920
AMCCW8 29/01/2015 Call 11.250 0.160 0.160 0.000   0 0.135
AMCCX8 29/01/2015 Put 11.250 1.060 1.060 0.000   0 1.120
AMCCG8 29/01/2015 Call 11.500 0.115 0.115 0.000   0 0.090
AMCCH8 29/01/2015 Put 11.500 1.280 1.280 0.000   0 1.340
AMCCO8 29/01/2015 Call 11.750 0.080 0.080 0.000   0 0.065
AMCCP8 29/01/2015 Put 11.750 1.515 1.515 0.000   0 1.580
AMCD18 29/01/2015 Call 12.000 0.050 0.050 0.000   0 0.045
AMCD28 29/01/2015 Put 12.000 1.755 1.755 0.000   0 1.830
AMCWK7 26/03/2015 Call 0.010 10.170 10.170 0.000   23,558 10.090
AMCTQ9 26/03/2015 Call 7.600 2.850 2.850 0.000   0 2.770
AMCTR9 26/03/2015 Put 7.600 0.030 0.030 0.000   0 0.025
AMCU19 26/03/2015 Call 8.050 2.400 2.400 0.000   0 2.325
AMCU29 26/03/2015 Put 8.050 0.050 0.050 0.000   0 0.055
AMCTW9 26/03/2015 Call 8.490 1.965 1.965 0.000   0 1.895
AMCTX9 26/03/2015 Put 8.490 0.080 0.080 0.000   0 0.090
AMCWL7 26/03/2015 Call 8.720 1.745 1.745 0.000   0 1.675
AMCWM7 26/03/2015 Put 8.720 0.105 0.105 0.000   0 0.120
AMCU59 26/03/2015 Call 8.940 1.540 1.540 0.000   0 1.475
AMCU69 26/03/2015 Put 8.940 0.140 0.140 0.000   0 0.155
AMCWC7 26/03/2015 Call 9.160 1.345 1.345 0.000   0 1.285
AMCWD7 26/03/2015 Put 9.160 0.180 0.180 0.000   0 0.200
AMCTS9 26/03/2015 Call 9.390 1.155 1.155 0.000   0 1.100
AMCTT9 26/03/2015 Put 9.390 0.235 0.235 0.000   0 0.255
AMCWI7 26/03/2015 Call 9.610 0.985 0.985 0.000   0 0.940
AMCWJ7 26/03/2015 Put 9.610 0.295 0.295 0.000   6 0.325
AMCU79 26/03/2015 Call 9.830 0.830 0.830 0.000   0 0.790
AMCU89 26/03/2015 Put 9.830 0.370 0.370 0.000   10 0.405
AMCWA7 26/03/2015 Call 10.060 0.680 0.680 0.000   0 0.650
AMCWB7 26/03/2015 Put 10.060 0.460 0.460 0.000   0 0.505
AMCUA9 26/03/2015 Call 10.280 0.555 0.555 0.000   0 0.530
AMCUB9 26/03/2015 Put 10.280 0.560 0.560 0.000   225 0.615
AMCW67 26/03/2015 Call 10.500 0.450 0.450 0.000   20 0.430
AMCW77 26/03/2015 Put 10.500 0.680 0.680 0.000   0 0.735
AMCVK9 26/03/2015 Call 10.730 0.350 0.350 0.000   0 0.340
AMCVL9 26/03/2015 Put 10.730 0.820 0.820 0.000   0 0.880
AMCWE7 26/03/2015 Call 10.950 0.275 0.275 0.000   0 0.265
AMCWF7 26/03/2015 Put 10.950 0.970 0.970 0.000   0 1.030
AMCXN9 26/03/2015 Call 11.170 0.210 0.210 0.000   50 0.210
AMCXO9 26/03/2015 Put 11.170 1.130 1.130 0.000   0 1.195
AMCW87 26/03/2015 Call 11.400 0.160 0.160 0.000   0 0.155
AMCW97 26/03/2015 Put 11.400 1.315 1.315 0.000   0 1.375
AMCCV7 26/03/2015 Call 11.620 0.120 0.120 0.000   0 0.120
AMCCW7 26/03/2015 Put 11.620 1.500 1.500 0.000   0 1.560
AMCWG7 26/03/2015 Call 11.840 0.090 0.090 0.000   0 0.090
AMCWH7 26/03/2015 Put 11.840 1.690 1.690 0.000   0 1.755
AMCP17 26/03/2015 Call 12.070 0.065 0.065 0.000   0 0.065
AMCP27 26/03/2015 Put 12.070 1.900 1.900 0.000   0 1.970
AMCYQ7 26/03/2015 Call 12.290 0.050 0.050 0.000   0 0.045
AMCYR7 26/03/2015 Put 12.290 2.105 2.105 0.000   0 2.180
AMCRF7 26/03/2015 Call 12.510 0.035 0.035 0.000   400 0.030
AMCRG7 26/03/2015 Put 12.510 2.310 2.310 0.000   0 2.390
AMCC28 25/06/2015 Call 0.010 10.240 10.240 0.000   0 10.155
AMCXP8 25/06/2015 Call 7.150 3.295 3.295 0.000   0 3.215
AMCXQ8 25/06/2015 Put 7.150 0.040 0.040 0.000   0 0.045
AMCXT8 25/06/2015 Call 7.600 2.850 2.850 0.000   0 2.770
AMCXU8 25/06/2015 Put 7.600 0.060 0.060 0.000   0 0.065
AMCXR8 25/06/2015 Call 8.050 2.400 2.400 0.000   0 2.320
AMCXS8 25/06/2015 Put 8.050 0.090 0.090 0.000   0 0.100
AMCYO8 25/06/2015 Call 8.490 1.975 1.975 0.000   0 1.900
AMCYP8 25/06/2015 Put 8.490 0.135 0.135 0.000   250 0.145
AMCC38 25/06/2015 Call 8.720 1.760 1.760 0.000   0 1.690
AMCC48 25/06/2015 Put 8.720 0.165 0.165 0.000   0 0.180
AMCEH9 25/06/2015 Call 8.940 1.570 1.570 0.000   10 1.505
AMCEI9 25/06/2015 Put 8.940 0.205 0.205 0.000   50 0.220
AMCBG8 25/06/2015 Call 9.160 1.390 1.390 0.000   0 1.335
AMCBH8 25/06/2015 Put 9.160 0.255 0.255 0.000   0 0.275
AMCL59 25/06/2015 Call 9.390 1.210 1.210 0.000   0 1.165
AMCL69 25/06/2015 Put 9.390 0.310 0.310 0.000   0 0.340
AMCB58 25/06/2015 Call 9.610 1.055 1.055 0.000   0 1.015
AMCB68 25/06/2015 Put 9.610 0.375 0.375 0.000   30 0.410
AMCNN9 25/06/2015 Call 9.830 0.910 0.910 0.000   0 0.875
AMCNO9 25/06/2015 Put 9.830 0.455 0.455 0.000   16 0.490
AMCBI8 25/06/2015 Call 10.060 0.775 0.775 0.000   0 0.740
AMCBJ8 25/06/2015 Put 10.060 0.550 0.550 0.000   0 0.590
AMCR89 25/06/2015 Call 10.280 0.660 0.660 0.000   30 0.620
AMCR99 25/06/2015 Put 10.280 0.655 0.655 0.000   90 0.695
AMCBM8 25/06/2015 Call 10.500 0.560 0.560 0.000   16 0.525
AMCBO8 25/06/2015 Put 10.500 0.775 0.775 0.000   0 0.820
AMCVM9 25/06/2015 Call 10.730 0.465 0.465 0.000   0 0.435
AMCVN9 25/06/2015 Put 10.730 0.910 0.910 0.000   0 0.960
AMCB98 25/06/2015 Call 10.950 0.390 0.390 0.000   0 0.365
AMCBF8 25/06/2015 Put 10.950 1.055 1.055 0.000   0 1.110
AMCXP9 25/06/2015 Call 11.170 0.320 0.320 0.000   10 0.305
AMCXQ9 25/06/2015 Put 11.170 1.205 1.205 0.000   0 1.265
AMCBK8 25/06/2015 Call 11.400 0.260 0.260 0.000   0 0.245
AMCBL8 25/06/2015 Put 11.400 1.375 1.375 0.000   0 1.435
AMCCX7 25/06/2015 Call 11.620 0.210 0.210 0.000   344 0.200
AMCCY7 25/06/2015 Put 11.620 1.545 1.545 0.000   0 1.610
AMCB78 25/06/2015 Call 11.840 0.165 0.165 0.000   200 0.160
AMCB88 25/06/2015 Put 11.840 1.720 1.720 0.000   0 1.795
AMCP37 25/06/2015 Call 12.070 0.130 0.130 0.000   0 0.125
AMCP47 25/06/2015 Put 12.070 1.915 1.915 0.000   0 2.000
AMCRH7 25/06/2015 Call 12.510 0.085 0.085 0.000   0 0.080
AMCRI7 25/06/2015 Put 12.510 2.310 2.310 0.000   0 2.405
AMCKC7 24/09/2015 Call 7.150 3.295 3.295 0.000   0 3.215
AMCKD7 24/09/2015 Put 7.150 0.060 0.060 0.000   0 0.065
AMCJQ7 24/09/2015 Call 7.600 2.850 2.850 0.000   0 2.770
AMCJR7 24/09/2015 Put 7.600 0.095 0.095 0.000   0 0.105
AMCK37 24/09/2015 Call 8.050 2.415 2.415 0.000   0 2.335
AMCK47 24/09/2015 Put 8.050 0.150 0.150 0.000   0 0.160
AMCJS7 24/09/2015 Call 8.490 2.020 2.020 0.000   0 1.945
AMCJT7 24/09/2015 Put 8.490 0.220 0.220 0.000   0 0.235
AMCK77 24/09/2015 Call 8.940 1.655 1.655 0.000   0 1.590
AMCK87 24/09/2015 Put 8.940 0.320 0.320 0.000   0 0.340
AMCJY7 24/09/2015 Call 9.390 1.330 1.330 0.000   0 1.275
AMCJZ7 24/09/2015 Put 9.390 0.455 0.455 0.000   0 0.480
AMCK17 24/09/2015 Call 9.830 1.050 1.050 0.000   0 1.005
AMCK27 24/09/2015 Put 9.830 0.620 0.620 0.000   0 0.655
AMCJW7 24/09/2015 Call 10.280 0.805 0.805 0.000   0 0.760
AMCJX7 24/09/2015 Put 10.280 0.825 0.825 0.000   0 0.865
AMCJU7 24/09/2015 Call 10.730 0.600 0.600 0.000   0 0.565
AMCJV7 24/09/2015 Put 10.730 1.070 1.070 0.000   0 1.120
AMCK57 24/09/2015 Call 11.170 0.440 0.440 0.000   0 0.405
AMCK67 24/09/2015 Put 11.170 1.350 1.350 0.000   0 1.400
AMCL77 24/09/2015 Call 11.620 0.310 0.310 0.000   0 0.285
AMCL87 24/09/2015 Put 11.620 1.670 1.670 0.000   0 1.725
AMCP57 24/09/2015 Call 12.070 0.210 0.210 0.000   0 0.195
AMCP67 24/09/2015 Put 12.070 2.020 2.020 0.000   0 2.080
AMCRJ7 24/09/2015 Call 12.510 0.140 0.140 0.000   0 0.130
AMCRK7 24/09/2015 Put 12.510 2.390 2.390 0.000   0 2.455
AMCKL9 17/12/2015 Call 7.150 3.300 3.300 0.000   0 3.220
AMCKM9 17/12/2015 Put 7.150 0.085 0.085 0.000   50 0.090
AMCKH9 17/12/2015 Call 8.050 2.445 2.445 0.000   0 2.355
AMCKI9 17/12/2015 Put 8.050 0.195 0.195 0.000   100 0.205
AMCBT8 17/12/2015 Call 8.490 2.065 2.065 0.000   0 1.990
AMCBU8 17/12/2015 Put 8.490 0.280 0.280 0.000   0 0.295
AMCKF9 17/12/2015 Call 8.940 1.715 1.715 0.000   1,275 1.650
AMCKG9 17/12/2015 Put 8.940 0.390 0.390 0.000   0 0.410
AMCL79 17/12/2015 Call 9.390 1.405 1.405 0.000   34 1.350
AMCL89 17/12/2015 Put 9.390 0.530 0.530 0.000   0 0.555
AMCNP9 17/12/2015 Call 9.830 1.130 1.130 0.000   65 1.085
AMCNQ9 17/12/2015 Put 9.830 0.700 0.700 0.000   0 0.735
AMCBZ8 17/12/2015 Call 10.280 0.890 0.890 0.000   0 0.850
AMCC18 17/12/2015 Put 10.280 0.910 0.910 0.000   0 0.950
AMCBR8 17/12/2015 Call 10.730 0.690 0.690 0.000   0 0.655
AMCBS8 17/12/2015 Put 10.730 1.155 1.155 0.000   0 1.200
AMCBX8 17/12/2015 Call 11.170 0.525 0.525 0.000   0 0.495
AMCBY8 17/12/2015 Put 11.170 1.430 1.430 0.000   0 1.480
AMCBP8 17/12/2015 Call 11.620 0.390 0.390 0.000   0 0.365
AMCBQ8 17/12/2015 Put 11.620 1.740 1.740 0.000   0 1.795
AMCBV8 17/12/2015 Call 12.070 0.285 0.285 0.000   0 0.265
AMCBW8 17/12/2015 Put 12.070 2.080 2.080 0.000   0 2.135
AMCBJ7 23/06/2016 Call 8.490 2.130 2.130 0.000   144 2.070
AMCBK7 23/06/2016 Put 8.490 0.405 0.405 0.000   0 0.425
AMCBH7 23/06/2016 Call 9.390 1.525 1.525 0.000   1,275 1.470
AMCBI7 23/06/2016 Put 9.390 0.700 0.700 0.000   0 0.730
AMCB27 23/06/2016 Call 10.730 0.840 0.840 0.000   0 0.810
AMCB37 23/06/2016 Put 10.730 1.335 1.335 0.000   190 1.390
AMCBP7 23/06/2016 Call 11.170 0.675 0.675 0.000   190 0.640
AMCBQ7 23/06/2016 Put 11.170 1.605 1.605 0.000   0 1.655
AMCQQ7 22/12/2016 Call 9.000 1.865 1.865 0.000   365 1.810
AMCQR7 22/12/2016 Put 9.000 0.695 0.695 0.000   0 0.715
AMCR77 22/12/2016 Call 12.000 0.570 0.570 0.000   0 0.540
AMCR87 22/12/2016 Put 12.000 2.280 2.280 0.000   25 2.325

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.