Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMC * 11.200 Down -0.080 11.200 11.210 11.270 11.270 11.180 1,351,306 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCXN7 30/10/2014 Call 0.010 0.000 0.000 0.000   0 11.275
AMCC58 30/10/2014 Call 8.250 0.000 0.000 0.000   230 3.035
AMCC68 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCXL7 30/10/2014 Call 8.500 0.000 0.000 0.000   0 2.785
AMCXM7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCXF7 30/10/2014 Call 8.750 2.465 2.465 0.000   0 2.535
AMCXG7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCX47 30/10/2014 Call 9.000 0.000 0.000 0.000   0 2.285
AMCX57 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.000
AMCWX7 30/10/2014 Call 9.250 1.965 1.965 0.000   0 2.035
AMCWY7 30/10/2014 Put 9.250 0.000 0.050 0.000   110 0.000
AMCXA7 30/10/2014 Call 9.500 1.715 1.715 0.000   0 1.785
AMCXB7 30/10/2014 Put 9.500 0.000 0.000 0.000   0 0.000
AMCWZ7 30/10/2014 Call 9.750 1.465 1.465 0.000   0 1.540
AMCX17 30/10/2014 Put 9.750 0.000 0.000 0.000   103 0.001
AMCZH7 30/10/2014 Call 9.760 1.455 1.455 0.000   1,005 1.530
AMCZI7 30/10/2014 Put 9.760 0.000 0.000 0.000   100 0.001
AMCWT7 30/10/2014 Call 10.000 1.135 1.275 0.000   0 1.290
AMCWU7 30/10/2014 Put 10.000 0.000 0.000 0.000   195 0.002
AMCZK7 30/10/2014 Call 10.010 1.205 1.205 0.000   0 1.280
AMCZJ7 30/10/2014 Put 10.010 0.000 0.000 0.000   40 0.002
AMCXJ7 30/10/2014 Call 10.250 0.885 1.025 0.000   0 1.040
AMCXK7 30/10/2014 Put 10.250 0.000 0.050 0.000   0 0.005
AMCZL7 30/10/2014 Call 10.260 0.960 0.960 0.000   1,005 1.030
AMCZM7 30/10/2014 Put 10.260 0.001 0.001 0.000   0 0.005
AMCX87 30/10/2014 Call 10.500 0.640 0.780 0.000   0 0.800
AMCX97 30/10/2014 Put 10.500 0.000 0.050 0.000   500 0.010
AMCZO7 30/10/2014 Call 10.510 0.710 0.710 0.000   229 0.790
AMCZN7 30/10/2014 Put 10.510 0.004 0.004 0.000   0 0.015
AMCX27 30/10/2014 Call 10.750 0.420 0.525 0.000   0 0.560
AMCX37 30/10/2014 Put 10.750 0.005 0.040 0.000   146 0.030
AMCG28 30/10/2014 Call 10.760 0.470 0.470 0.000   0 0.550
AMCG18 30/10/2014 Put 10.760 0.015 0.015 0.000   0 0.030
AMCWR7 30/10/2014 Call 11.000 0.215 0.290 0.000   4 0.345
AMCWS7 30/10/2014 Put 11.000 0.020 0.055 0.000   2,195 0.060
AMCFY8 30/10/2014 Call 11.010 0.260 0.260 0.000   40 0.335
AMCFZ8 30/10/2014 Put 11.010 0.055 0.055 0.000   40 0.065
AMCXH7 30/10/2014 Call 11.250 0.065 0.105 0.000   1,435 0.175
AMCXI7 30/10/2014 Put 11.250 0.105 0.150 0.000   1,849 0.140
AMCIJ8 30/10/2014 Call 11.260 0.115 0.115 0.000   70 0.170
AMCII8 30/10/2014 Put 11.260 0.155 0.155 0.000   0 0.140
AMCXC7 30/10/2014 Call 11.500 0.015 0.040 0.000   3,248 0.070
AMCXD7 30/10/2014 Put 11.500 0.270 0.350 0.000   177 0.280
AMCX67 30/10/2014 Call 11.750 0.015 0.015 0.000   1,380 0.020
AMCX77 30/10/2014 Put 11.750 0.490 0.605 0.000   0 0.480
AMCWV7 30/10/2014 Call 12.000 0.005 0.005 0.000   44 0.006
AMCWW7 30/10/2014 Put 12.000 0.730 0.865 0.000   0 0.720
AMCXO7 30/10/2014 Call 12.250 0.000 0.050 0.000   0 0.001
AMCXP7 30/10/2014 Put 12.250 0.975 1.115 0.000   0 0.970
AMCXS7 30/10/2014 Call 12.500 0.000 0.050 0.000   0 0.000
AMCXT7 30/10/2014 Put 12.500 1.205 1.385 0.000   0 1.220
AMCE38 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
AMCE48 30/10/2014 Put 12.750 1.540 1.540 0.000   0 1.470
AMCE58 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCE68 30/10/2014 Put 13.000 1.790 1.790 0.000   0 1.720
AMCFG8 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFH8 30/10/2014 Put 13.250 2.040 2.040 0.000   0 1.970
AMCYS7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 11.300
AMCC78 27/11/2014 Call 8.250 0.000 0.000 0.000   0 3.055
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 0.000 0.000 0.000   0 2.805
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.001
AMCYT7 27/11/2014 Call 8.750 2.485 2.485 0.000   0 2.560
AMCYU7 27/11/2014 Put 8.750 0.002 0.002 0.000   0 0.002
AMCY87 27/11/2014 Call 9.000 0.000 0.000 0.000   0 2.310
AMCY97 27/11/2014 Put 9.000 0.000 0.000 0.000   105 0.004
AMCY27 27/11/2014 Call 9.250 1.990 1.990 0.000   0 2.065
AMCY37 27/11/2014 Put 9.250 0.006 0.006 0.000   0 0.007
AMCXZ7 27/11/2014 Call 9.500 1.740 1.740 0.000   0 1.815
AMCY17 27/11/2014 Put 9.500 0.010 0.010 0.000   0 0.010
AMCYI7 27/11/2014 Call 9.750 1.495 1.495 0.000   0 1.570
AMCYJ7 27/11/2014 Put 9.750 0.015 0.015 0.000   50 0.015
AMCZP7 27/11/2014 Call 9.760 1.485 1.485 0.000   0 1.560
AMCZQ7 27/11/2014 Put 9.760 0.015 0.015 0.000   0 0.015
AMCY67 27/11/2014 Call 10.000 1.170 1.310 0.000   0 1.325
AMCY77 27/11/2014 Put 10.000 0.025 0.025 0.000   0 0.025
AMCZS7 27/11/2014 Call 10.010 1.245 1.245 0.000   0 1.315
AMCZR7 27/11/2014 Put 10.010 0.025 0.025 0.000   0 0.025
AMCY47 27/11/2014 Call 10.250 0.935 1.075 0.000   0 1.090
AMCY57 27/11/2014 Put 10.250 0.010 0.040 0.000   0 0.035
AMCZT7 27/11/2014 Call 10.260 1.005 1.005 0.000   0 1.080
AMCZU7 27/11/2014 Put 10.260 0.035 0.035 0.000   42 0.035
AMCXW7 27/11/2014 Call 10.500 0.705 0.845 0.000   600 0.860
AMCXY7 27/11/2014 Put 10.500 0.025 0.055 0.000   0 0.055
AMCZW7 27/11/2014 Call 10.510 0.775 0.775 0.000   0 0.850
AMCZV7 27/11/2014 Put 10.510 0.055 0.055 0.000   0 0.055
AMCYO7 27/11/2014 Call 10.750 0.510 0.610 0.000   0 0.645
AMCYP7 27/11/2014 Put 10.750 0.055 0.095 0.000   244 0.090
AMCYG7 27/11/2014 Call 11.000 0.340 0.405 0.000   414 0.455
AMCYH7 27/11/2014 Put 11.000 0.120 0.170 0.000   750 0.145
AMCYC7 27/11/2014 Call 11.250 0.205 0.250 0.000   240 0.300
AMCYD7 27/11/2014 Put 11.250 0.215 0.275 0.000   65 0.235
AMCJP8 27/11/2014 Call 11.260 0.235 0.235 0.000   0 0.295
AMCJO8 27/11/2014 Put 11.260 0.000 0.000 0.260 500 0 0.240
AMCXU7 27/11/2014 Call 11.500 0.100 0.145 0.000   6,271 0.180
AMCXV7 27/11/2014 Put 11.500 0.355 0.435 0.000   95 0.365
AMCJQ8 27/11/2014 Call 11.510 0.135 0.135 0.000   0 0.175
AMCJR8 27/11/2014 Put 11.510 0.390 0.390 0.000   0 0.370
AMCYM7 27/11/2014 Call 11.750 0.040 0.075 0.000   3,954 0.105
AMCYN7 27/11/2014 Put 11.750 0.530 0.630 0.000   0 0.535
AMCYE7 27/11/2014 Call 12.000 0.010 0.045 0.000   44 0.060
AMCYF7 27/11/2014 Put 12.000 0.740 0.865 0.000   0 0.745
AMCYA7 27/11/2014 Call 12.250 0.003 0.040 0.000   0 0.035
AMCYB7 27/11/2014 Put 12.250 0.975 1.115 0.000   0 0.975
AMCYK7 27/11/2014 Call 12.500 0.000 0.050 0.000   0 0.020
AMCYL7 27/11/2014 Put 12.500 1.205 1.385 0.000   0 1.220
AMCE78 27/11/2014 Call 12.750 0.005 0.005 0.000   0 0.015
AMCE88 27/11/2014 Put 12.750 1.540 1.540 0.000   0 1.470
AMCE98 27/11/2014 Call 13.000 0.002 0.002 0.000   0 0.009
AMCEF8 27/11/2014 Put 13.000 1.790 1.790 0.000   0 1.720
AMCFI8 27/11/2014 Call 13.250 0.001 0.001 0.000   0 0.005
AMCFJ8 27/11/2014 Put 13.250 2.040 2.040 0.000   0 1.970
AMCR97 18/12/2014 Call 0.010 11.245 11.245 0.000   0 11.315
AMCVT8 18/12/2014 Call 7.150 0.000 0.000 0.000   0 4.160
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 0.000 0.000 0.000   0 3.715
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.000
AMCVV8 18/12/2014 Call 8.050 0.000 0.000 0.000   0 3.270
AMCVW8 18/12/2014 Put 8.050 0.000 0.000 0.000   50 0.001
AMCSV7 18/12/2014 Call 8.060 0.000 0.000 0.000   240 3.260
AMCSU7 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.001
AMCVJ8 18/12/2014 Call 8.490 0.000 0.000 0.000   0 2.830
AMCVK8 18/12/2014 Put 8.490 0.000 0.000 0.000   0 0.004
AMCSW7 18/12/2014 Call 8.510 2.735 2.735 0.000   0 2.810
AMCSX7 18/12/2014 Put 8.510 0.002 0.002 0.000   0 0.004
AMCS87 18/12/2014 Call 8.720 2.530 2.530 0.000   0 2.605
AMCS97 18/12/2014 Put 8.720 0.000 0.000 0.000   0 0.007
AMCEF9 18/12/2014 Call 8.940 2.310 2.310 0.000   100 2.385
AMCEG9 18/12/2014 Put 8.940 0.005 0.005 0.000   0 0.010
AMCQG7 18/12/2014 Call 9.160 0.000 0.000 0.000   0 2.170
AMCQH7 18/12/2014 Put 9.160 0.000 0.000 0.000   20 0.015
AMCSZ7 18/12/2014 Call 9.170 0.000 0.000 0.000   675 2.160
AMCSY7 18/12/2014 Put 9.170 0.000 0.000 0.000   0 0.015
AMCL39 18/12/2014 Call 9.390 1.870 1.870 0.000   0 1.945
AMCL49 18/12/2014 Put 9.390 0.015 0.015 0.000   25 0.020
AMCQM7 18/12/2014 Call 9.610 1.655 1.655 0.000   0 1.735
AMCQN7 18/12/2014 Put 9.610 0.020 0.020 0.000   65 0.025
AMCIG8 18/12/2014 Call 9.620 1.645 1.645 0.000   0 1.725
AMCIH8 18/12/2014 Put 9.620 0.020 0.020 0.000   0 0.025
AMCNL9 18/12/2014 Call 9.830 1.445 1.445 0.000   0 1.520
AMCNM9 18/12/2014 Put 9.830 0.025 0.025 0.000   10 0.030
AMCZX7 18/12/2014 Call 9.840 1.435 1.435 0.000   80 1.515
AMCZY7 18/12/2014 Put 9.840 0.025 0.025 0.000   0 0.030
AMCQI7 18/12/2014 Call 10.060 1.145 1.285 0.000   0 1.305
AMCQJ7 18/12/2014 Put 10.060 0.015 0.045 0.000   166 0.040
AMCB28 18/12/2014 Call 10.070 1.220 1.220 0.000   75 1.295
AMCB18 18/12/2014 Put 10.070 0.040 0.040 0.000   564 0.040
AMCR69 18/12/2014 Call 10.280 0.945 1.085 0.000   0 1.105
AMCR79 18/12/2014 Put 10.280 0.030 0.060 0.000   350 0.055
AMCB38 18/12/2014 Call 10.290 1.015 1.015 0.000   0 1.095
AMCB48 18/12/2014 Put 10.290 0.055 0.055 0.000   0 0.055
AMCQO7 18/12/2014 Call 10.500 0.755 0.895 0.000   0 0.910
AMCQP7 18/12/2014 Put 10.500 0.055 0.090 0.000   108 0.080
AMCT17 18/12/2014 Call 10.510 0.825 0.825 0.000   30 0.900
AMCT27 18/12/2014 Put 10.510 0.080 0.080 0.000   0 0.080
AMCVI9 18/12/2014 Call 10.730 0.580 0.680 0.000   395 0.720
AMCVJ9 18/12/2014 Put 10.730 0.100 0.130 0.000   313 0.120
AMCQC7 18/12/2014 Call 10.950 0.425 0.520 0.000   124 0.550
AMCQD7 18/12/2014 Put 10.950 0.155 0.195 0.000   2,031 0.175
AMCT47 18/12/2014 Call 10.960 0.480 0.480 0.000   3,399 0.545
AMCT37 18/12/2014 Put 10.960 0.180 0.180 0.000   0 0.175
AMCXL9 18/12/2014 Call 11.170 0.300 0.370 0.000   2,526 0.410
AMCXM9 18/12/2014 Put 11.170 0.225 0.285 0.000   3,580 0.250
AMCQK7 18/12/2014 Call 11.400 0.200 0.255 0.000   3,320 0.285
AMCQL7 18/12/2014 Put 11.400 0.345 0.420 0.000   88 0.355
AMCT57 18/12/2014 Call 11.410 0.230 0.230 0.000   472 0.280
AMCT67 18/12/2014 Put 11.410 0.365 0.365 0.000   0 0.360
AMCCT7 18/12/2014 Call 11.620 0.120 0.165 0.000   3,412 0.190
AMCCU7 18/12/2014 Put 11.620 0.465 0.565 0.000   0 0.485
AMCQE7 18/12/2014 Call 11.840 0.065 0.105 0.000   4,478 0.125
AMCQF7 18/12/2014 Put 11.840 0.625 0.745 0.000   0 0.645
AMCNY7 18/12/2014 Call 12.070 0.030 0.065 0.000   42 0.080
AMCNZ7 18/12/2014 Put 12.070 0.810 0.950 0.000   0 0.830
AMCS47 18/12/2014 Call 12.290 0.015 0.045 0.000   0 0.050
AMCS57 18/12/2014 Put 12.290 1.015 1.155 0.000   0 1.030
AMCEG8 18/12/2014 Call 12.510 0.005 0.035 0.000   0 0.035
AMCEH8 18/12/2014 Put 12.510 1.300 1.300 0.000   0 1.235
AMCEI8 18/12/2014 Call 12.740 0.010 0.010 0.000   0 0.030
AMCEJ8 18/12/2014 Put 12.740 1.530 1.530 0.000   0 1.460
AMCEY8 18/12/2014 Call 12.960 0.006 0.006 0.000   0 0.025
AMCEZ8 18/12/2014 Put 12.960 1.750 1.750 0.000   0 1.680
AMCFO8 18/12/2014 Call 13.190 0.003 0.003 0.000   0 0.015
AMCFP8 18/12/2014 Put 13.190 1.980 1.980 0.000   0 1.910
AMCD98 29/01/2015 Call 0.010 11.280 11.280 0.000   0 11.355
AMCDM8 29/01/2015 Call 8.250 0.000 0.000 0.000   0 3.095
AMCDN8 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.015
AMCCU8 29/01/2015 Call 8.500 0.000 0.000 0.000   0 2.850
AMCCV8 29/01/2015 Put 8.500 0.000 0.000 0.000   0 0.020
AMCCI8 29/01/2015 Call 8.750 2.530 2.530 0.000   500 2.605
AMCCJ8 29/01/2015 Put 8.750 0.002 0.002 0.000   0 0.025
AMCCM8 29/01/2015 Call 9.000 0.000 0.000 0.000   0 2.360
AMCCN8 29/01/2015 Put 9.000 0.000 0.000 0.000   0 0.025
AMCD38 29/01/2015 Call 9.250 2.045 2.045 0.000   0 2.120
AMCD48 29/01/2015 Put 9.250 0.010 0.010 0.000   0 0.030
AMCC98 29/01/2015 Call 9.500 1.805 1.805 0.000   0 1.880
AMCCF8 29/01/2015 Put 9.500 0.020 0.020 0.000   40 0.035
AMCCS8 29/01/2015 Call 9.750 1.570 1.570 0.000   0 1.640
AMCCT8 29/01/2015 Put 9.750 0.025 0.045 0.000   0 0.045
AMCD58 29/01/2015 Call 10.000 1.340 1.340 0.000   0 1.410
AMCD68 29/01/2015 Put 10.000 0.040 0.065 0.000   0 0.060
AMCCY8 29/01/2015 Call 10.250 1.040 1.180 0.000   0 1.190
AMCCZ8 29/01/2015 Put 10.250 0.055 0.100 0.000   0 0.080
AMCCK8 29/01/2015 Call 10.500 0.830 0.970 0.000   0 0.980
AMCCL8 29/01/2015 Put 10.500 0.095 0.135 0.000   80 0.120
AMCCQ8 29/01/2015 Call 10.750 0.645 0.765 0.000   246 0.785
AMCCR8 29/01/2015 Put 10.750 0.145 0.200 0.000   0 0.170
AMCD78 29/01/2015 Call 11.000 0.485 0.585 0.000   0 0.610
AMCD88 29/01/2015 Put 11.000 0.220 0.285 0.000   40 0.245
AMCCW8 29/01/2015 Call 11.250 0.355 0.430 0.000   75 0.455
AMCCX8 29/01/2015 Put 11.250 0.330 0.390 0.000   0 0.345
AMCCG8 29/01/2015 Call 11.500 0.230 0.305 0.000   0 0.330
AMCCH8 29/01/2015 Put 11.500 0.440 0.535 0.000   0 0.470
AMCJT8 29/01/2015 Call 11.510 0.275 0.275 0.000   0 0.325
AMCJS8 29/01/2015 Put 11.510 0.470 0.470 0.000   0 0.465
AMCCO8 29/01/2015 Call 11.750 0.150 0.205 0.000   122 0.230
AMCCP8 29/01/2015 Put 11.750 0.600 0.700 0.000   125 0.620
AMCD18 29/01/2015 Call 12.000 0.085 0.135 0.000   55 0.155
AMCD28 29/01/2015 Put 12.000 0.785 0.905 0.000   0 0.795
AMCDK8 29/01/2015 Call 12.250 0.045 0.090 0.000   0 0.100
AMCDL8 29/01/2015 Put 12.250 0.990 1.130 0.000   0 1.000
AMCDO8 29/01/2015 Call 12.500 0.025 0.055 0.000   0 0.065
AMCDP8 29/01/2015 Put 12.500 1.205 1.385 0.000   0 1.225
AMCEK8 29/01/2015 Call 12.750 0.010 0.040 0.000   0 0.040
AMCEL8 29/01/2015 Put 12.750 1.540 1.540 0.000   0 1.470
AMCEM8 29/01/2015 Call 13.000 0.006 0.040 0.000   0 0.030
AMCEN8 29/01/2015 Put 13.000 1.790 1.790 0.000   0 1.720
AMCFK8 29/01/2015 Call 13.250 0.015 0.015 0.000   0 0.035
AMCFL8 29/01/2015 Put 13.250 2.040 2.040 0.000   0 1.970
AMCI88 26/02/2015 Call 0.010 11.305 11.305 0.000   0 11.380
AMCIK8 26/02/2015 Call 9.250 0.000 0.000 0.000   0 2.150
AMCIL8 26/02/2015 Put 9.250 0.000 0.000 0.000   0 0.035
AMCI98 26/02/2015 Call 9.500 1.845 1.845 0.000   0 1.905
AMCIF8 26/02/2015 Put 9.500 0.040 0.040 0.000   130 0.050
AMCGP8 26/02/2015 Call 9.750 1.615 1.615 0.000   0 1.675
AMCGQ8 26/02/2015 Put 9.750 0.065 0.065 0.000   0 0.070
AMCI28 26/02/2015 Call 10.000 1.395 1.395 0.000   0 1.450
AMCI38 26/02/2015 Put 10.000 0.095 0.095 0.000   0 0.095
AMCGV8 26/02/2015 Call 10.250 1.180 1.180 0.000   0 1.235
AMCGW8 26/02/2015 Put 10.250 0.140 0.140 0.000   200 0.130
AMCG38 26/02/2015 Call 10.500 0.980 0.980 0.000   0 1.030
AMCG48 26/02/2015 Put 10.500 0.195 0.195 0.000   173 0.185
AMCGL8 26/02/2015 Call 10.750 0.795 0.795 0.000   0 0.840
AMCGM8 26/02/2015 Put 10.750 0.265 0.265 0.000   200 0.255
AMCI68 26/02/2015 Call 11.000 0.625 0.625 0.000   0 0.670
AMCI78 26/02/2015 Put 11.000 0.355 0.355 0.000   194 0.340
AMCGT8 26/02/2015 Call 11.250 0.480 0.480 0.000   100 0.520
AMCGU8 26/02/2015 Put 11.250 0.470 0.470 0.000   100 0.450
AMCG58 26/02/2015 Call 11.500 0.360 0.000 0.000   1,000 0.390
AMCG68 26/02/2015 Put 11.500 0.600 0.600 0.000   200 0.580
AMCG98 26/02/2015 Call 11.750 0.260 0.260 0.260 250 0 0.285
AMCGK8 26/02/2015 Put 11.750 0.750 0.750 0.000   200 0.725
AMCI48 26/02/2015 Call 12.000 0.185 0.185 0.000   193 0.205
AMCI58 26/02/2015 Put 12.000 0.915 0.915 0.000   0 0.890
AMCGR8 26/02/2015 Call 12.250 0.125 0.125 0.000   190 0.140
AMCGS8 26/02/2015 Put 12.250 1.095 1.095 0.000   165 1.080
AMCGN8 26/02/2015 Call 12.500 0.085 0.085 0.000   229 0.095
AMCGO8 26/02/2015 Put 12.500 1.295 1.295 0.000   514 1.290
AMCGZ8 26/02/2015 Call 12.750 0.055 0.055 0.000   0 0.060
AMCI18 26/02/2015 Put 12.750 1.540 1.540 0.000   0 1.515
AMCGX8 26/02/2015 Call 13.000 0.035 0.035 0.000   0 0.045
AMCGY8 26/02/2015 Put 13.000 1.790 1.790 0.000   0 1.750
AMCG78 26/02/2015 Call 13.250 0.025 0.025 0.000   0 0.040
AMCG88 26/02/2015 Put 13.250 2.040 2.040 0.000   0 1.990
AMCWK7 26/03/2015 Call 0.010 11.105 11.105 0.000   19,157 11.175
AMCTQ9 26/03/2015 Call 7.600 0.000 0.000 0.000   0 3.755
AMCTR9 26/03/2015 Put 7.600 0.000 0.000 0.000   0 0.025
AMCU19 26/03/2015 Call 8.050 0.000 0.000 0.000   0 3.315
AMCU29 26/03/2015 Put 8.050 0.000 0.000 0.000   0 0.025
AMCTW9 26/03/2015 Call 8.490 0.000 0.000 0.000   0 2.885
AMCTX9 26/03/2015 Put 8.490 0.000 0.000 0.000   0 0.030
AMCWL7 26/03/2015 Call 8.720 2.585 2.585 0.000   0 2.665
AMCWM7 26/03/2015 Put 8.720 0.000 0.000 0.000   0 0.035
AMCU59 26/03/2015 Call 8.940 2.375 2.375 0.000   0 2.450
AMCU69 26/03/2015 Put 8.940 0.000 0.000 0.000   0 0.045
AMCWC7 26/03/2015 Call 9.160 0.000 0.000 0.000   0 2.240
AMCWD7 26/03/2015 Put 9.160 0.000 0.000 0.000   0 0.055
AMCTS9 26/03/2015 Call 9.390 1.955 1.955 0.000   0 2.025
AMCTT9 26/03/2015 Put 9.390 0.000 0.000 0.000   0 0.070
AMCWI7 26/03/2015 Call 9.610 1.755 1.755 0.000   0 1.825
AMCWJ7 26/03/2015 Put 9.610 0.080 0.080 0.000   87 0.090
AMCU79 26/03/2015 Call 9.830 1.560 1.560 0.000   0 1.625
AMCU89 26/03/2015 Put 9.830 0.110 0.110 0.000   145 0.120
AMCWA7 26/03/2015 Call 10.060 1.360 1.360 0.000   0 1.425
AMCWB7 26/03/2015 Put 10.060 0.000 0.000 0.000   0 0.155
AMCUA9 26/03/2015 Call 10.280 1.175 1.175 0.000   0 1.235
AMCUB9 26/03/2015 Put 10.280 0.200 0.200 0.000   385 0.195
AMCW67 26/03/2015 Call 10.500 1.000 1.000 0.000   20 1.060
AMCW77 26/03/2015 Put 10.500 0.255 0.255 0.000   0 0.250
AMCVK9 26/03/2015 Call 10.730 0.825 0.825 0.000   0 0.890
AMCVL9 26/03/2015 Put 10.730 0.335 0.335 0.000   0 0.320
AMCWE7 26/03/2015 Call 10.950 0.680 0.680 0.000   0 0.735
AMCWF7 26/03/2015 Put 10.950 0.420 0.000 0.000   80 0.400
AMCXN9 26/03/2015 Call 11.170 0.545 0.545 0.000   401 0.600
AMCXO9 26/03/2015 Put 11.170 0.520 0.520 0.000   2,060 0.490
AMCW87 26/03/2015 Call 11.400 0.000 0.000 0.000   1,056 0.475
AMCW97 26/03/2015 Put 11.400 0.640 0.640 0.000   0 0.605
AMCCV7 26/03/2015 Call 11.620 0.000 0.000 0.000   0 0.370
AMCCW7 26/03/2015 Put 11.620 0.770 0.770 0.000   0 0.730
AMCWG7 26/03/2015 Call 11.840 0.255 0.255 0.000   0 0.285
AMCWH7 26/03/2015 Put 11.840 0.915 0.915 0.000   0 0.870
AMCP17 26/03/2015 Call 12.070 0.185 0.185 0.000   0 0.210
AMCP27 26/03/2015 Put 12.070 1.080 1.080 0.000   0 1.030
AMCYQ7 26/03/2015 Call 12.290 0.000 0.000 0.000   200 0.155
AMCYR7 26/03/2015 Put 12.290 1.250 1.250 0.000   0 1.205
AMCRF7 26/03/2015 Call 12.510 0.095 0.095 0.000   400 0.110
AMCRG7 26/03/2015 Put 12.510 1.440 1.440 0.000   0 1.390
AMCEO8 26/03/2015 Call 12.740 0.070 0.070 0.000   211 0.075
AMCEP8 26/03/2015 Put 12.740 1.650 1.650 0.000   0 1.600
AMCF18 26/03/2015 Call 12.960 0.050 0.050 0.000   238 0.050
AMCF28 26/03/2015 Put 12.960 1.855 1.855 0.000   0 1.810
AMCFQ8 26/03/2015 Call 13.190 0.030 0.030 0.000   101 0.035
AMCFR8 26/03/2015 Put 13.190 2.080 2.080 0.000   0 2.035
AMCC28 25/06/2015 Call 0.010 11.180 11.180 0.000   0 11.255
AMCXP8 25/06/2015 Call 7.150 0.000 0.000 0.000   0 4.200
AMCXQ8 25/06/2015 Put 7.150 0.000 0.000 0.000   0 0.002
AMCXT8 25/06/2015 Call 7.600 0.000 0.000 0.000   0 3.755
AMCXU8 25/06/2015 Put 7.600 0.000 0.000 0.000   0 0.007
AMCXR8 25/06/2015 Call 8.050 0.000 0.000 0.000   0 3.315
AMCXS8 25/06/2015 Put 8.050 0.000 0.000 0.000   0 0.015
AMCYO8 25/06/2015 Call 8.490 0.000 0.000 0.000   0 2.885
AMCYP8 25/06/2015 Put 8.490 0.000 0.000 0.000   250 0.035
AMCC38 25/06/2015 Call 8.720 0.000 0.000 0.000   0 2.665
AMCC48 25/06/2015 Put 8.720 0.000 0.000 0.000   0 0.050
AMCEH9 25/06/2015 Call 8.940 0.000 0.000 0.000   10 2.460
AMCEI9 25/06/2015 Put 8.940 0.050 0.050 0.000   50 0.065
AMCBG8 25/06/2015 Call 9.160 0.000 0.000 0.000   0 2.255
AMCBH8 25/06/2015 Put 9.160 0.000 0.000 0.000   0 0.085
AMCL59 25/06/2015 Call 9.390 1.960 1.960 0.000   0 2.045
AMCL69 25/06/2015 Put 9.390 0.100 0.100 0.000   0 0.110
AMCB58 25/06/2015 Call 9.610 1.770 1.770 0.000   0 1.850
AMCB68 25/06/2015 Put 9.610 0.135 0.135 0.000   30 0.140
AMCNN9 25/06/2015 Call 9.830 1.585 1.585 0.000   0 1.660
AMCNO9 25/06/2015 Put 9.830 0.175 0.175 0.000   26 0.180
AMCBI8 25/06/2015 Call 10.060 1.400 1.400 0.000   0 1.470
AMCBJ8 25/06/2015 Put 10.060 0.225 0.225 0.000   0 0.225
AMCR89 25/06/2015 Call 10.280 1.230 1.230 0.000   30 1.300
AMCR99 25/06/2015 Put 10.280 0.285 0.285 0.000   90 0.280
AMCBM8 25/06/2015 Call 10.500 1.075 1.075 0.000   118 1.135
AMCBO8 25/06/2015 Put 10.500 0.350 0.350 0.000   0 0.340
AMCVM9 25/06/2015 Call 10.730 0.925 0.925 0.000   0 0.975
AMCVN9 25/06/2015 Put 10.730 0.435 0.435 0.000   18 0.420
AMCB98 25/06/2015 Call 10.950 0.790 0.790 0.000   0 0.840
AMCBF8 25/06/2015 Put 10.950 0.520 0.520 0.000   0 0.505
AMCXP9 25/06/2015 Call 11.170 0.670 0.670 0.000   15 0.715
AMCXQ9 25/06/2015 Put 11.170 0.625 0.625 0.000   12 0.605
AMCBK8 25/06/2015 Call 11.400 0.555 0.555 0.000   30 0.595
AMCBL8 25/06/2015 Put 11.400 0.745 0.745 0.000   80 0.715
AMCCX7 25/06/2015 Call 11.620 0.460 0.460 0.000   328 0.500
AMCCY7 25/06/2015 Put 11.620 0.870 0.870 0.000   0 0.840
AMCB78 25/06/2015 Call 11.840 0.380 0.380 0.000   200 0.410
AMCB88 25/06/2015 Put 11.840 1.010 1.010 0.000   0 0.980
AMCP37 25/06/2015 Call 12.070 0.300 0.300 0.000   107 0.330
AMCP47 25/06/2015 Put 12.070 1.170 1.170 0.000   0 1.135
AMCDQ8 25/06/2015 Call 12.290 0.240 0.240 0.000   0 0.265
AMCDR8 25/06/2015 Put 12.290 1.335 1.335 0.000   0 1.295
AMCRH7 25/06/2015 Call 12.510 0.190 0.190 0.000   0 0.210
AMCRI7 25/06/2015 Put 12.510 1.510 1.510 0.000   0 1.465
AMCEQ8 25/06/2015 Call 12.740 0.150 0.150 0.000   0 0.160
AMCER8 25/06/2015 Put 12.740 1.700 1.700 0.000   0 1.650
AMCF38 25/06/2015 Call 12.960 0.120 0.120 0.000   0 0.125
AMCF48 25/06/2015 Put 12.960 1.895 1.895 0.000   0 1.830
AMCFS8 25/06/2015 Call 13.190 0.095 0.095 0.000   0 0.095
AMCFT8 25/06/2015 Put 13.190 2.105 2.105 0.000   0 2.015
AMCJJ8 24/09/2015 Call 0.010 11.015 11.015 0.000   0 11.085
AMCKC7 24/09/2015 Call 7.150 0.000 0.000 0.000   0 4.200
AMCKD7 24/09/2015 Put 7.150 0.000 0.000 0.000   0 0.015
AMCJQ7 24/09/2015 Call 7.600 0.000 0.000 0.000   0 3.755
AMCJR7 24/09/2015 Put 7.600 0.000 0.000 0.000   0 0.030
AMCK37 24/09/2015 Call 8.050 0.000 0.000 0.000   0 3.320
AMCK47 24/09/2015 Put 8.050 0.000 0.000 0.000   0 0.050
AMCJS7 24/09/2015 Call 8.490 0.000 0.000 0.000   0 2.900
AMCJT7 24/09/2015 Put 8.490 0.000 0.000 0.000   0 0.080
AMCK77 24/09/2015 Call 8.940 0.000 0.000 0.000   0 2.480
AMCK87 24/09/2015 Put 8.940 0.000 0.000 0.000   0 0.130
AMCJY7 24/09/2015 Call 9.390 2.000 2.000 0.000   0 2.075
AMCJZ7 24/09/2015 Put 9.390 0.195 0.195 0.000   0 0.200
AMCJK8 24/09/2015 Call 9.610 1.815 1.815 0.000   0 1.890
AMCJL8 24/09/2015 Put 9.610 0.240 0.240 0.000   0 0.245
AMCK17 24/09/2015 Call 9.830 1.645 1.645 0.000   0 1.710
AMCK27 24/09/2015 Put 9.830 0.295 0.295 0.000   0 0.295
AMCIS8 24/09/2015 Call 10.060 1.470 1.470 0.000   0 1.525
AMCIT8 24/09/2015 Put 10.060 0.360 0.360 0.000   0 0.355
AMCJW7 24/09/2015 Call 10.280 1.315 1.315 0.000   0 1.365
AMCJX7 24/09/2015 Put 10.280 0.430 0.430 0.000   50 0.425
AMCIM8 24/09/2015 Call 10.500 1.165 1.165 0.000   0 1.215
AMCIN8 24/09/2015 Put 10.500 0.510 0.510 0.000   0 0.495
AMCJU7 24/09/2015 Call 10.730 1.020 1.020 0.000   0 1.065
AMCJV7 24/09/2015 Put 10.730 0.600 0.600 0.000   0 0.585
AMCIW8 24/09/2015 Call 10.950 0.895 0.895 0.000   0 0.935
AMCIX8 24/09/2015 Put 10.950 0.700 0.700 0.000   0 0.680
AMCK57 24/09/2015 Call 11.170 0.775 0.775 0.000   0 0.815
AMCK67 24/09/2015 Put 11.170 0.810 0.810 0.000   0 0.785
AMCIQ8 24/09/2015 Call 11.400 0.670 0.670 0.000   0 0.705
AMCIR8 24/09/2015 Put 11.400 0.935 0.935 0.000   0 0.910
AMCL77 24/09/2015 Call 11.620 0.570 0.570 0.000   50 0.605
AMCL87 24/09/2015 Put 11.620 1.060 1.060 0.000   0 1.030
AMCIY8 24/09/2015 Call 11.840 0.485 0.485 0.000   0 0.520
AMCIZ8 24/09/2015 Put 11.840 1.200 1.200 0.000   0 1.170
AMCP57 24/09/2015 Call 12.070 0.405 0.405 0.000   0 0.435
AMCP67 24/09/2015 Put 12.070 1.355 1.355 0.000   0 1.320
AMCIO8 24/09/2015 Call 12.290 0.340 0.340 0.000   0 0.370
AMCIP8 24/09/2015 Put 12.290 1.505 1.505 0.000   0 1.475
AMCRJ7 24/09/2015 Call 12.510 0.280 0.280 0.000   0 0.305
AMCRK7 24/09/2015 Put 12.510 1.670 1.670 0.000   0 1.640
AMCIU8 24/09/2015 Call 12.740 0.225 0.225 0.000   0 0.245
AMCIV8 24/09/2015 Put 12.740 1.850 1.850 0.000   0 1.825
AMCES8 24/09/2015 Call 12.960 0.130 0.200 0.000   200 0.195
AMCET8 24/09/2015 Put 12.960 2.030 2.030 0.000   0 2.010
AMCFU8 24/09/2015 Call 13.410 0.000 0.000 0.125 200 0 0.120
AMCFV8 24/09/2015 Put 13.410 0.000 0.000 0.000   0 2.365
AMCKL9 17/12/2015 Call 7.150 0.000 0.000 0.000   0 4.200
AMCKM9 17/12/2015 Put 7.150 0.000 0.000 0.000   50 0.035
AMCKH9 17/12/2015 Call 8.050 0.000 0.000 0.000   0 3.325
AMCKI9 17/12/2015 Put 8.050 0.000 0.000 0.000   100 0.085
AMCBT8 17/12/2015 Call 8.490 2.820 2.820 0.000   0 2.910
AMCBU8 17/12/2015 Put 8.490 0.000 0.000 0.000   40 0.125
AMCKF9 17/12/2015 Call 8.940 2.405 2.405 0.000   0 2.495
AMCKG9 17/12/2015 Put 8.940 0.000 0.000 0.000   0 0.185
AMCL79 17/12/2015 Call 9.390 2.020 2.020 0.000   100 2.105
AMCL89 17/12/2015 Put 9.390 0.250 0.250 0.000   0 0.270
AMCNP9 17/12/2015 Call 9.830 1.675 1.675 0.000   65 1.755
AMCNQ9 17/12/2015 Put 9.830 0.365 0.365 0.000   0 0.375
AMCBZ8 17/12/2015 Call 10.280 1.360 1.360 0.000   220 1.425
AMCC18 17/12/2015 Put 10.280 0.515 0.515 0.000   0 0.515
AMCBR8 17/12/2015 Call 10.730 1.080 1.080 0.000   0 1.135
AMCBS8 17/12/2015 Put 10.730 0.695 0.695 0.000   0 0.685
AMCBX8 17/12/2015 Call 11.170 0.845 0.845 0.000   330 0.895
AMCBY8 17/12/2015 Put 11.170 0.905 0.905 0.000   0 0.890
AMCBP8 17/12/2015 Call 11.620 0.640 0.640 0.000   0 0.685
AMCBQ8 17/12/2015 Put 11.620 1.155 1.155 0.000   0 1.135
AMCBV8 17/12/2015 Call 12.070 0.475 0.475 0.000   50 0.515
AMCBW8 17/12/2015 Put 12.070 1.440 1.440 0.000   0 1.415
AMCDS8 17/12/2015 Call 12.510 0.350 0.350 0.000   0 0.380
AMCDT8 17/12/2015 Put 12.510 1.750 1.750 0.000   0 1.720
AMCEU8 17/12/2015 Call 12.960 0.250 0.250 0.000   0 0.270
AMCEV8 17/12/2015 Put 12.960 2.100 2.100 0.000   0 2.055
AMCFW8 17/12/2015 Call 13.410 0.000 0.000 0.000   0 0.185
AMCFX8 17/12/2015 Put 13.410 0.000 0.000 0.000   0 2.410
AMCJM8 23/03/2016 Call 9.000 0.000 0.000 0.000   0 2.455
AMCJN8 23/03/2016 Put 9.000 0.000 0.000 0.000   0 0.265
AMCJ78 23/03/2016 Call 9.500 1.955 1.955 0.000   0 2.035
AMCJ88 23/03/2016 Put 9.500 0.365 0.365 0.000   0 0.385
AMCJD8 23/03/2016 Call 10.000 1.590 1.590 0.000   0 1.660
AMCJE8 23/03/2016 Put 10.000 0.530 0.530 0.000   0 0.535
AMCJ38 23/03/2016 Call 10.500 1.270 1.270 0.000   0 1.330
AMCJ48 23/03/2016 Put 10.500 0.725 0.725 0.000   0 0.720
AMCJB8 23/03/2016 Call 11.000 0.990 0.990 0.000   0 1.045
AMCJC8 23/03/2016 Put 11.000 0.955 0.955 0.000   0 0.940
AMCJ98 23/03/2016 Call 11.500 0.755 0.755 0.000   0 0.805
AMCJA8 23/03/2016 Put 11.500 1.225 1.225 0.000   0 1.205
AMCJF8 23/03/2016 Call 12.000 0.565 0.565 0.000   0 0.605
AMCJG8 23/03/2016 Put 12.000 1.535 1.535 0.000   0 1.505
AMCJ58 23/03/2016 Call 12.500 0.420 0.420 0.000   0 0.445
AMCJ68 23/03/2016 Put 12.500 1.880 1.880 0.000   0 1.840
AMCJH8 23/03/2016 Call 13.000 0.305 0.305 0.000   0 0.320
AMCJI8 23/03/2016 Put 13.000 2.260 2.260 0.000   0 2.210
AMCJ18 23/03/2016 Call 13.500 0.000 0.000 0.000   0 0.225
AMCJ28 23/03/2016 Put 13.500 0.000 0.000 0.000   0 2.600
AMCBJ7 23/06/2016 Call 8.490 2.845 2.845 0.000   0 2.915
AMCBK7 23/06/2016 Put 8.490 0.000 0.000 0.000   0 0.220
AMCBH7 23/06/2016 Call 9.390 2.090 2.090 0.000   1,275 2.160
AMCBI7 23/06/2016 Put 9.390 0.415 0.415 0.000   0 0.415
AMCB27 23/06/2016 Call 10.730 1.210 1.210 0.000   1,325 1.265
AMCB37 23/06/2016 Put 10.730 0.900 0.900 0.000   190 0.890
AMCBP7 23/06/2016 Call 11.170 0.985 0.985 0.000   190 1.030
AMCBQ7 23/06/2016 Put 11.170 1.115 1.115 0.000   0 1.100
AMCQQ7 22/12/2016 Call 9.000 0.000 0.000 0.000   120 2.515
AMCQR7 22/12/2016 Put 9.000 0.000 0.000 0.000   0 0.425
AMCR77 22/12/2016 Call 12.000 0.775 0.775 0.000   0 0.815
AMCR87 22/12/2016 Put 12.000 1.745 1.745 0.000   25 1.720

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.