Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMC 14.360 Up 0.050 14.320 14.400 14.560 14.620 14.340 3,752,324 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCXW8 27/08/2015 Call 0.010 14.370 14.370 0.000   0 14.370
AMCDO9 27/08/2015 Call 11.750 2.625 2.625 0.000   0 2.625
AMCDP9 27/08/2015 Put 11.750 0.001 0.001 0.000   0 0.001
AMCX18 27/08/2015 Call 12.000 2.380 2.380 0.000   0 2.380
AMCX28 27/08/2015 Put 12.000 0.001 0.001 0.000   0 0.001
AMCXD8 27/08/2015 Call 12.250 2.140 2.140 0.000   0 2.140
AMCXF8 27/08/2015 Put 12.250 0.004 0.004 0.000   0 0.004
AMCXK8 27/08/2015 Call 12.500 1.900 1.900 0.000   0 1.900
AMCXL8 27/08/2015 Put 12.500 0.008 0.008 0.000   0 0.008
AMCX78 27/08/2015 Call 12.750 1.660 1.660 0.000   0 1.660
AMCX88 27/08/2015 Put 12.750 0.015 0.015 0.000   0 0.015
AMCXI8 27/08/2015 Call 13.000 1.425 1.425 0.000   0 1.425
AMCXJ8 27/08/2015 Put 13.000 0.030 0.030 0.000   0 0.030
AMCXO8 27/08/2015 Call 13.250 1.200 1.200 0.000   0 1.200
AMCXV8 27/08/2015 Put 13.250 0.055 0.055 0.000   0 0.055
AMCWY8 27/08/2015 Call 13.500 0.980 0.980 0.000   0 0.980
AMCWZ8 27/08/2015 Put 13.500 0.090 0.090 0.095 1,090 0 0.090
AMCX58 27/08/2015 Call 13.750 0.775 0.775 0.000   0 0.775
AMCX68 27/08/2015 Put 13.750 0.135 0.135 0.000   0 0.135
AMCXG8 27/08/2015 Call 14.000 0.590 0.590 0.000   0 0.590
AMCXH8 27/08/2015 Put 14.000 0.200 0.200 0.000   0 0.200
AMCXM8 27/08/2015 Call 14.250 0.430 0.430 0.000   0 0.430
AMCXN8 27/08/2015 Put 14.250 0.295 0.295 0.000   0 0.295
AMCEM9 27/08/2015 Call 14.260 0.425 0.425 0.000   0 0.425
AMCEN9 27/08/2015 Put 14.260 0.300 0.300 0.000   0 0.300
AMCWW8 27/08/2015 Call 14.500 0.300 0.300 0.000   0 0.300
AMCWX8 27/08/2015 Put 14.500 0.415 0.415 0.000   0 0.415
AMCX38 27/08/2015 Call 14.750 0.200 0.200 0.270 25 0 0.200
AMCX48 27/08/2015 Put 14.750 0.570 0.570 0.000   0 0.570
AMCEL9 27/08/2015 Call 14.760 0.195 0.195 0.000   0 0.195
AMCEK9 27/08/2015 Put 14.760 0.570 0.570 0.000   0 0.570
AMCXB8 27/08/2015 Call 15.000 0.125 0.125 0.000   0 0.125
AMCXC8 27/08/2015 Put 15.000 0.750 0.750 0.000   0 0.750
AMCG79 27/08/2015 Call 15.010 0.125 0.125 0.000   0 0.125
AMCG69 27/08/2015 Put 15.010 0.755 0.755 0.000   0 0.755
AMCWU8 27/08/2015 Call 15.500 0.045 0.045 0.000   0 0.045
AMCWV8 27/08/2015 Put 15.500 1.175 1.175 0.000   0 1.175
AMCG89 27/08/2015 Call 15.510 0.045 0.045 0.000   0 0.045
AMCG99 27/08/2015 Put 15.510 1.180 1.180 0.000   0 1.180
AMCX98 27/08/2015 Call 16.000 0.015 0.015 0.000   0 0.015
AMCXA8 27/08/2015 Put 16.000 1.650 1.650 0.000   0 1.650
AMCBV9 27/08/2015 Call 16.010 0.015 0.015 0.000   0 0.015
AMCBU9 27/08/2015 Put 16.010 1.650 1.650 0.000   0 1.650
AMCXY8 27/08/2015 Call 16.500 0.003 0.003 0.000   0 0.003
AMCXZ8 27/08/2015 Put 16.500 2.145 2.145 0.000   0 2.145
AMCBW9 27/08/2015 Call 16.510 0.003 0.003 0.000   0 0.003
AMCBX9 27/08/2015 Put 16.510 2.140 2.140 0.000   0 2.140
AMCY58 27/08/2015 Call 17.000 0.001 0.001 0.000   0 0.001
AMCY68 27/08/2015 Put 17.000 2.640 2.640 0.000   0 2.640
AMCBZ9 27/08/2015 Call 17.010 0.001 0.001 0.000   0 0.001
AMCBY9 27/08/2015 Put 17.010 2.640 2.640 0.000   0 2.640
AMCYB8 27/08/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCYC8 27/08/2015 Put 17.500 3.140 3.140 0.000   0 3.140
AMCC19 27/08/2015 Call 17.510 0.000 0.000 0.000   0 0.000
AMCC29 27/08/2015 Put 17.510 3.140 3.140 0.000   0 3.140
AMCYN8 27/08/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYQ8 27/08/2015 Put 18.000 3.640 3.640 0.000   0 3.640
AMCJJ8 24/09/2015 Call 0.010 14.130 14.130 0.000   0 14.130
AMCKC7 24/09/2015 Call 7.150 7.220 7.220 0.000   0 7.220
AMCKD7 24/09/2015 Put 7.150 0.000 0.000 0.000   0 0.000
AMCJQ7 24/09/2015 Call 7.600 6.770 6.770 0.000   0 6.770
AMCJR7 24/09/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCK37 24/09/2015 Call 8.050 6.325 6.325 0.000   0 6.325
AMCK47 24/09/2015 Put 8.050 0.000 0.000 0.000   0 0.000
AMCJS7 24/09/2015 Call 8.490 5.885 5.885 0.000   0 5.885
AMCJT7 24/09/2015 Put 8.490 0.000 0.000 0.000   0 0.000
AMCK77 24/09/2015 Call 8.940 5.435 5.435 0.000   0 5.435
AMCK87 24/09/2015 Put 8.940 0.000 0.000 0.000   0 0.000
AMCJY7 24/09/2015 Call 9.390 4.985 4.985 0.000   0 4.985
AMCJZ7 24/09/2015 Put 9.390 0.000 0.000 0.000   0 0.000
AMCJK8 24/09/2015 Call 9.610 4.765 4.765 0.000   0 4.765
AMCJL8 24/09/2015 Put 9.610 0.000 0.000 0.000   0 0.000
AMCK17 24/09/2015 Call 9.830 4.545 4.545 0.000   0 4.545
AMCK27 24/09/2015 Put 9.830 0.000 0.000 0.000   0 0.000
AMCIS8 24/09/2015 Call 10.060 4.315 4.315 0.000   0 4.315
AMCIT8 24/09/2015 Put 10.060 0.000 0.000 0.000   0 0.000
AMCDZ9 24/09/2015 Call 10.070 4.065 4.065 0.000   0 4.065
AMCDY9 24/09/2015 Put 10.070 0.000 0.000 0.000   0 0.000
AMCJW7 24/09/2015 Call 10.280 4.100 4.100 0.000   0 4.100
AMCJX7 24/09/2015 Put 10.280 0.000 0.000 0.000   0 0.000
AMCE19 24/09/2015 Call 10.290 3.850 3.850 0.000   0 3.850
AMCE29 24/09/2015 Put 10.290 0.000 0.000 0.000   0 0.000
AMCIM8 24/09/2015 Call 10.500 3.880 3.880 0.000   0 3.880
AMCIN8 24/09/2015 Put 10.500 0.001 0.001 0.000   0 0.001
AMCE49 24/09/2015 Call 10.510 3.635 3.635 0.000   0 3.635
AMCE39 24/09/2015 Put 10.510 0.001 0.001 0.000   0 0.001
AMCJU7 24/09/2015 Call 10.730 3.650 3.650 0.000   0 3.650
AMCJV7 24/09/2015 Put 10.730 0.001 0.001 0.000   0 0.001
AMCIW8 24/09/2015 Call 10.950 3.435 3.435 0.000   0 3.435
AMCIX8 24/09/2015 Put 10.950 0.002 0.002 0.000   0 0.002
AMCE59 24/09/2015 Call 10.960 3.200 3.200 0.000   0 3.200
AMCE69 24/09/2015 Put 10.960 0.002 0.002 0.000   0 0.002
AMCK57 24/09/2015 Call 11.170 3.215 3.215 0.000   0 3.215
AMCK67 24/09/2015 Put 11.170 0.004 0.004 0.000   0 0.004
AMCIQ8 24/09/2015 Call 11.400 2.985 2.985 0.000   0 2.985
AMCIR8 24/09/2015 Put 11.400 0.007 0.007 0.000   0 0.007
AMCL77 24/09/2015 Call 11.620 2.770 2.770 0.000   0 2.770
AMCL87 24/09/2015 Put 11.620 0.010 0.010 0.000   0 0.010
AMCIY8 24/09/2015 Call 11.840 2.550 2.550 0.000   0 2.550
AMCIZ8 24/09/2015 Put 11.840 0.015 0.015 0.000   0 0.015
AMCP57 24/09/2015 Call 12.070 2.325 2.325 0.000   0 2.325
AMCP67 24/09/2015 Put 12.070 0.025 0.025 0.000   0 0.025
AMCIO8 24/09/2015 Call 12.290 2.105 2.105 0.000   0 2.105
AMCIP8 24/09/2015 Put 12.290 0.040 0.040 0.000   0 0.040
AMCRJ7 24/09/2015 Call 12.510 1.890 1.890 0.000   0 1.890
AMCRK7 24/09/2015 Put 12.510 0.055 0.055 0.000   0 0.055
AMCIU8 24/09/2015 Call 12.740 1.670 1.670 0.000   0 1.670
AMCIV8 24/09/2015 Put 12.740 0.080 0.080 0.000   0 0.080
AMCES8 24/09/2015 Call 12.960 1.465 1.465 0.000   0 1.465
AMCET8 24/09/2015 Put 12.960 0.105 0.105 0.120 100 0 0.105
AMCJ29 24/09/2015 Call 12.970 1.295 1.295 0.000   0 1.295
AMCJ39 24/09/2015 Put 12.970 0.105 0.105 0.000   0 0.105
AMCJU8 24/09/2015 Call 13.190 1.255 1.255 0.000   0 1.255
AMCJV8 24/09/2015 Put 13.190 0.145 0.145 0.135 150 0 0.145
AMCFU8 24/09/2015 Call 13.410 1.065 1.065 0.000   0 1.065
AMCFV8 24/09/2015 Put 13.410 0.195 0.195 0.000   0 0.195
AMCJ59 24/09/2015 Call 13.420 0.930 0.930 0.000   0 0.930
AMCJ49 24/09/2015 Put 13.420 0.200 0.200 0.000   0 0.200
AMCM78 24/09/2015 Call 13.860 0.715 0.715 0.000   0 0.715
AMCM88 24/09/2015 Put 13.860 0.345 0.345 0.000   0 0.345
AMCJ69 24/09/2015 Call 13.870 0.620 0.620 0.000   0 0.620
AMCJ79 24/09/2015 Put 13.870 0.350 0.350 0.000   0 0.350
AMCMF8 24/09/2015 Call 14.300 0.440 0.440 0.530 588 0 0.440
AMCMG8 24/09/2015 Put 14.300 0.565 0.565 0.000   0 0.565
AMCPQ8 24/09/2015 Call 14.750 0.245 0.245 0.000   0 0.245
AMCPR8 24/09/2015 Put 14.750 0.860 0.860 0.000   0 0.860
AMCQ78 24/09/2015 Call 15.200 0.125 0.125 0.000   0 0.125
AMCQ88 24/09/2015 Put 15.200 1.210 1.210 0.000   0 1.210
AMCQX8 24/09/2015 Call 15.640 0.060 0.060 0.000   0 0.060
AMCQY8 24/09/2015 Put 15.640 1.590 1.590 0.000   0 1.590
AMCQZ8 24/09/2015 Call 16.090 0.025 0.025 0.000   0 0.025
AMCR18 24/09/2015 Put 16.090 2.005 2.005 0.000   0 2.005
AMCTA8 24/09/2015 Call 16.540 0.010 0.010 0.000   0 0.010
AMCTB8 24/09/2015 Put 16.540 2.435 2.435 0.000   0 2.435
AMCU58 24/09/2015 Call 16.980 0.004 0.004 0.000   0 0.004
AMCU68 24/09/2015 Put 16.980 2.865 2.865 0.000   0 2.865
AMCW48 24/09/2015 Call 17.430 0.002 0.002 0.000   0 0.002
AMCW58 24/09/2015 Put 17.430 3.310 3.310 0.000   0 3.310
AMCYD8 24/09/2015 Call 17.880 0.000 0.000 0.000   0 0.000
AMCYE8 24/09/2015 Put 17.880 3.760 3.760 0.000   0 3.760
AMCD39 29/10/2015 Call 0.010 14.160 14.160 0.000   0 14.160
AMCE89 29/10/2015 Call 10.010 4.140 4.140 0.000   0 4.140
AMCE79 29/10/2015 Put 10.010 0.000 0.000 0.000   0 0.000
AMCE99 29/10/2015 Call 10.510 3.650 3.650 0.000   0 3.650
AMCEF9 29/10/2015 Put 10.510 0.002 0.002 0.000   0 0.002
AMCEJ9 29/10/2015 Call 11.010 3.160 3.160 0.000   0 3.160
AMCEG9 29/10/2015 Put 11.010 0.007 0.007 0.000   0 0.007
AMCDS9 29/10/2015 Call 11.750 2.635 2.635 0.000   0 2.635
AMCDT9 29/10/2015 Put 11.750 0.030 0.030 0.000   0 0.030
AMCDQ9 29/10/2015 Call 12.000 2.390 2.390 0.000   0 2.390
AMCDR9 29/10/2015 Put 12.000 0.050 0.050 0.000   0 0.050
AMCCM9 29/10/2015 Call 12.250 2.150 2.150 0.000   0 2.150
AMCCN9 29/10/2015 Put 12.250 0.075 0.075 0.000   0 0.075
AMCD19 29/10/2015 Call 12.500 1.910 1.910 0.000   0 1.910
AMCD29 29/10/2015 Put 12.500 0.100 0.100 0.110 150 0 0.100
AMCCS9 29/10/2015 Call 12.750 1.675 1.675 0.000   0 1.675
AMCCT9 29/10/2015 Put 12.750 0.135 0.135 0.000   0 0.135
AMCC39 29/10/2015 Call 13.000 1.450 1.450 0.000   0 1.450
AMCC49 29/10/2015 Put 13.000 0.180 0.180 0.000   0 0.180
AMCCK9 29/10/2015 Call 13.250 1.230 1.230 0.000   0 1.230
AMCCL9 29/10/2015 Put 13.250 0.235 0.235 0.000   0 0.235
AMCCO9 29/10/2015 Call 13.500 1.030 1.030 0.000   0 1.030
AMCCP9 29/10/2015 Put 13.500 0.300 0.300 0.000   0 0.300
AMCC79 29/10/2015 Call 13.750 0.840 0.840 0.000   0 0.840
AMCC89 29/10/2015 Put 13.750 0.385 0.385 0.000   0 0.385
AMCCG9 29/10/2015 Call 14.000 0.675 0.675 0.000   0 0.675
AMCCH9 29/10/2015 Put 14.000 0.490 0.490 0.000   0 0.490
AMCCY9 29/10/2015 Call 14.250 0.530 0.530 0.000   0 0.530
AMCCZ9 29/10/2015 Put 14.250 0.610 0.610 0.000   0 0.610
AMCCQ9 29/10/2015 Call 14.500 0.410 0.410 0.000   0 0.410
AMCCR9 29/10/2015 Put 14.500 0.750 0.750 0.000   0 0.750
AMCC59 29/10/2015 Call 14.750 0.315 0.315 0.400 100 0 0.315
AMCC69 29/10/2015 Put 14.750 0.905 0.905 0.000   0 0.905
AMCC99 29/10/2015 Call 15.000 0.240 0.240 0.000   0 0.240
AMCCF9 29/10/2015 Put 15.000 1.075 1.075 0.000   0 1.075
AMCCU9 29/10/2015 Call 15.500 0.130 0.130 0.000   0 0.130
AMCCV9 29/10/2015 Put 15.500 1.465 1.465 0.000   0 1.465
AMCCI9 29/10/2015 Call 16.000 0.070 0.070 0.000   0 0.070
AMCCJ9 29/10/2015 Put 16.000 1.905 1.905 0.000   0 1.905
AMCCW9 29/10/2015 Call 16.500 0.035 0.035 0.000   0 0.035
AMCCX9 29/10/2015 Put 16.500 2.380 2.380 0.000   0 2.380
AMCD49 29/10/2015 Call 17.000 0.015 0.015 0.000   0 0.015
AMCD59 29/10/2015 Put 17.000 2.875 2.875 0.000   0 2.875
AMCEY9 29/10/2015 Call 17.500 0.008 0.008 0.000   0 0.008
AMCEZ9 29/10/2015 Put 17.500 3.370 3.370 0.000   0 3.370
AMCGK9 29/10/2015 Call 18.000 0.003 0.003 0.000   0 0.003
AMCGL9 29/10/2015 Put 18.000 3.870 3.870 0.000   0 3.870
AMCG19 26/11/2015 Call 0.010 14.185 14.185 0.000   0 14.185
AMCIV9 26/11/2015 Call 11.750 2.635 2.635 0.000   0 2.635
AMCIW9 26/11/2015 Put 11.750 0.060 0.060 0.000   0 0.060
AMCIR9 26/11/2015 Call 12.000 2.395 2.395 0.000   0 2.395
AMCIS9 26/11/2015 Put 12.000 0.080 0.080 0.000   0 0.080
AMCG49 26/11/2015 Call 12.250 2.155 2.155 0.000   0 2.155
AMCG59 26/11/2015 Put 12.250 0.105 0.105 0.000   0 0.105
AMCG29 26/11/2015 Call 12.500 1.920 1.920 0.000   0 1.920
AMCG39 26/11/2015 Put 12.500 0.135 0.135 0.000   0 0.135
AMCF19 26/11/2015 Call 12.750 1.690 1.690 0.000   0 1.690
AMCF29 26/11/2015 Put 12.750 0.170 0.170 0.000   0 0.170
AMCF39 26/11/2015 Call 13.000 1.475 1.475 0.000   0 1.475
AMCF49 26/11/2015 Put 13.000 0.220 0.220 0.000   0 0.220
AMCF59 26/11/2015 Call 13.250 1.265 1.265 0.000   0 1.265
AMCF69 26/11/2015 Put 13.250 0.275 0.275 0.000   0 0.275
AMCF79 26/11/2015 Call 13.500 1.075 1.075 0.000   0 1.075
AMCF89 26/11/2015 Put 13.500 0.350 0.350 0.000   0 0.350
AMCF99 26/11/2015 Call 13.750 0.895 0.895 0.000   0 0.895
AMCFF9 26/11/2015 Put 13.750 0.435 0.435 0.000   0 0.435
AMCFG9 26/11/2015 Call 14.000 0.735 0.735 0.000   0 0.735
AMCFH9 26/11/2015 Put 14.000 0.540 0.540 0.000   0 0.540
AMCJ89 26/11/2015 Call 14.010 0.720 0.720 0.000   0 0.720
AMCJ99 26/11/2015 Put 14.010 0.540 0.540 0.000   0 0.540
AMCFI9 26/11/2015 Call 14.250 0.600 0.600 0.000   0 0.600
AMCFJ9 26/11/2015 Put 14.250 0.665 0.665 0.000   0 0.665
AMCFK9 26/11/2015 Call 14.500 0.480 0.480 0.000   0 0.480
AMCFL9 26/11/2015 Put 14.500 0.795 0.795 0.000   0 0.795
AMCFM9 26/11/2015 Call 14.750 0.380 0.380 0.000   0 0.380
AMCFN9 26/11/2015 Put 14.750 0.945 0.945 0.000   0 0.945
AMCFO9 26/11/2015 Call 15.000 0.300 0.300 0.000   0 0.300
AMCFP9 26/11/2015 Put 15.000 1.110 1.110 0.000   0 1.110
AMCFQ9 26/11/2015 Call 15.500 0.185 0.185 0.000   0 0.185
AMCFR9 26/11/2015 Put 15.500 1.480 1.480 0.000   0 1.480
AMCFS9 26/11/2015 Call 16.000 0.105 0.105 0.000   0 0.105
AMCFT9 26/11/2015 Put 16.000 1.910 1.910 0.000   0 1.910
AMCFU9 26/11/2015 Call 16.500 0.060 0.060 0.000   0 0.060
AMCFV9 26/11/2015 Put 16.500 2.380 2.380 0.000   0 2.380
AMCFW9 26/11/2015 Call 17.000 0.030 0.030 0.000   0 0.030
AMCFX9 26/11/2015 Put 17.000 2.875 2.875 0.000   0 2.875
AMCFY9 26/11/2015 Call 17.500 0.015 0.015 0.000   0 0.015
AMCFZ9 26/11/2015 Put 17.500 3.370 3.370 0.000   0 3.370
AMCGM9 26/11/2015 Call 18.000 0.008 0.008 0.000   0 0.008
AMCGN9 26/11/2015 Put 18.000 3.870 3.870 0.000   0 3.870
AMCSW8 17/12/2015 Call 0.010 14.205 14.205 0.000   0 14.205
AMCKL9 17/12/2015 Call 7.150 7.220 7.220 0.000   0 7.220
AMCKM9 17/12/2015 Put 7.150 0.000 0.000 0.000   0 0.000
AMCKH9 17/12/2015 Call 8.050 6.325 6.325 0.000   0 6.325
AMCKI9 17/12/2015 Put 8.050 0.000 0.000 0.000   0 0.000
AMCBT8 17/12/2015 Call 8.490 5.885 5.885 0.000   0 5.885
AMCBU8 17/12/2015 Put 8.490 0.000 0.000 0.000   0 0.000
AMCKF9 17/12/2015 Call 8.940 5.435 5.435 0.000   0 5.435
AMCKG9 17/12/2015 Put 8.940 0.001 0.001 0.000   0 0.001
AMCL79 17/12/2015 Call 9.390 4.985 4.985 0.000   0 4.985
AMCL89 17/12/2015 Put 9.390 0.002 0.002 0.000   0 0.002
AMCNP9 17/12/2015 Call 9.830 4.545 4.545 0.000   0 4.545
AMCNQ9 17/12/2015 Put 9.830 0.005 0.005 0.000   0 0.005
AMCBZ8 17/12/2015 Call 10.280 4.100 4.100 0.000   0 4.100
AMCC18 17/12/2015 Put 10.280 0.010 0.010 0.000   0 0.010
AMCBR8 17/12/2015 Call 10.730 3.650 3.650 0.000   0 3.650
AMCBS8 17/12/2015 Put 10.730 0.025 0.025 0.000   0 0.025
AMCU98 17/12/2015 Call 10.950 3.435 3.435 0.000   0 3.435
AMCUA8 17/12/2015 Put 10.950 0.035 0.035 0.000   0 0.035
AMCBX8 17/12/2015 Call 11.170 3.215 3.215 0.000   0 3.215
AMCBY8 17/12/2015 Put 11.170 0.045 0.045 0.000   0 0.045
AMCSA8 17/12/2015 Call 11.400 2.990 2.990 0.000   0 2.990
AMCSB8 17/12/2015 Put 11.400 0.060 0.060 0.000   0 0.060
AMCBP8 17/12/2015 Call 11.620 2.770 2.770 0.000   0 2.770
AMCBQ8 17/12/2015 Put 11.620 0.075 0.075 0.000   0 0.075
AMCSC8 17/12/2015 Call 11.840 2.555 2.555 0.000   0 2.555
AMCSD8 17/12/2015 Put 11.840 0.090 0.090 0.000   0 0.090
AMCBV8 17/12/2015 Call 12.070 2.335 2.335 0.000   0 2.335
AMCBW8 17/12/2015 Put 12.070 0.115 0.115 0.000   0 0.115
AMCS88 17/12/2015 Call 12.290 2.120 2.120 0.000   0 2.120
AMCS98 17/12/2015 Put 12.290 0.140 0.140 0.000   0 0.140
AMCDS8 17/12/2015 Call 12.510 1.920 1.920 0.000   0 1.920
AMCDT8 17/12/2015 Put 12.510 0.170 0.170 0.000   0 0.170
AMCSE8 17/12/2015 Call 12.740 1.710 1.710 0.000   0 1.710
AMCSF8 17/12/2015 Put 12.740 0.210 0.210 0.000   0 0.210
AMCEU8 17/12/2015 Call 12.960 1.525 1.525 0.000   0 1.525
AMCEV8 17/12/2015 Put 12.960 0.250 0.250 0.000   0 0.250
AMCS28 17/12/2015 Call 13.190 1.340 1.340 0.000   0 1.340
AMCS38 17/12/2015 Put 13.190 0.310 0.310 0.000   0 0.310
AMCFW8 17/12/2015 Call 13.410 1.170 1.170 0.000   0 1.170
AMCFX8 17/12/2015 Put 13.410 0.370 0.370 0.000   0 0.370
AMCS48 17/12/2015 Call 13.860 0.875 0.875 0.000   0 0.875
AMCS58 17/12/2015 Put 13.860 0.535 0.535 0.000   0 0.535
AMCL98 17/12/2015 Call 14.300 0.635 0.635 0.000   0 0.635
AMCLA8 17/12/2015 Put 14.300 0.740 0.740 0.000   0 0.740
AMCS68 17/12/2015 Call 14.750 0.440 0.440 0.000   0 0.440
AMCS78 17/12/2015 Put 14.750 1.000 1.000 0.000   0 1.000
AMCNN8 17/12/2015 Call 15.200 0.300 0.300 0.000   0 0.300
AMCNO8 17/12/2015 Put 15.200 1.310 1.310 0.000   0 1.310
AMCTC8 17/12/2015 Call 15.640 0.195 0.195 0.000   0 0.195
AMCTD8 17/12/2015 Put 15.640 1.655 1.655 0.000   0 1.655
AMCQ98 17/12/2015 Call 16.090 0.125 0.125 0.000   0 0.125
AMCQA8 17/12/2015 Put 16.090 2.045 2.045 0.000   0 2.045
AMCTE8 17/12/2015 Call 16.540 0.080 0.080 0.000   0 0.080
AMCTF8 17/12/2015 Put 16.540 2.460 2.460 0.000   0 2.460
AMCU78 17/12/2015 Call 16.980 0.050 0.050 0.000   0 0.050
AMCU88 17/12/2015 Put 16.980 2.880 2.880 0.000   0 2.880
AMCW68 17/12/2015 Call 17.430 0.030 0.030 0.000   0 0.030
AMCW78 17/12/2015 Put 17.430 3.320 3.320 0.000   0 3.320
AMCYF8 17/12/2015 Call 17.880 0.020 0.020 0.000   0 0.020
AMCYG8 17/12/2015 Put 17.880 3.760 3.760 0.000   0 3.760
AMCK59 28/01/2016 Call 0.010 14.240 14.240 0.000   0 14.240
AMCJA9 28/01/2016 Call 12.500 1.940 1.940 0.000   0 1.940
AMCJB9 28/01/2016 Put 12.500 0.195 0.195 0.000   0 0.195
AMCJO9 28/01/2016 Call 12.750 1.745 1.745 0.000   0 1.745
AMCJP9 28/01/2016 Put 12.750 0.240 0.240 0.000   0 0.240
AMCJY9 28/01/2016 Call 13.000 1.545 1.545 0.000   0 1.545
AMCJZ9 28/01/2016 Put 13.000 0.295 0.295 0.000   0 0.295
AMCJE9 28/01/2016 Call 13.250 1.355 1.355 0.000   0 1.355
AMCJF9 28/01/2016 Put 13.250 0.365 0.365 0.000   0 0.365
AMCJU9 28/01/2016 Call 13.500 1.180 1.180 0.000   0 1.180
AMCJV9 28/01/2016 Put 13.500 0.445 0.445 0.000   0 0.445
AMCK19 28/01/2016 Call 13.750 1.020 1.020 0.000   0 1.020
AMCK29 28/01/2016 Put 13.750 0.530 0.530 0.000   0 0.530
AMCJM9 28/01/2016 Call 14.000 0.875 0.875 0.000   0 0.875
AMCJN9 28/01/2016 Put 14.000 0.640 0.640 0.000   0 0.640
AMCJC9 28/01/2016 Call 14.250 0.745 0.745 0.000   0 0.745
AMCJD9 28/01/2016 Put 14.250 0.755 0.755 0.000   0 0.755
AMCJW9 28/01/2016 Call 14.500 0.620 0.620 0.000   0 0.620
AMCJX9 28/01/2016 Put 14.500 0.885 0.885 0.000   0 0.885
AMCK39 28/01/2016 Call 14.750 0.520 0.520 0.000   0 0.520
AMCK49 28/01/2016 Put 14.750 1.035 1.035 0.000   0 1.035
AMCJK9 28/01/2016 Call 15.000 0.425 0.425 0.000   0 0.425
AMCJL9 28/01/2016 Put 15.000 1.200 1.200 0.000   0 1.200
AMCJQ9 28/01/2016 Call 15.500 0.280 0.280 0.000   0 0.280
AMCJR9 28/01/2016 Put 15.500 1.560 1.560 0.000   0 1.560
AMCJG9 28/01/2016 Call 16.000 0.175 0.175 0.000   0 0.175
AMCJH9 28/01/2016 Put 16.000 1.970 1.970 0.000   0 1.970
AMCJS9 28/01/2016 Call 16.500 0.115 0.115 0.000   0 0.115
AMCJT9 28/01/2016 Put 16.500 2.420 2.420 0.000   0 2.420
AMCJI9 28/01/2016 Call 17.000 0.075 0.075 0.085 127 0 0.075
AMCJJ9 28/01/2016 Put 17.000 2.895 2.895 0.000   0 2.895
AMCK69 28/01/2016 Call 17.500 0.045 0.045 0.000   0 0.045
AMCK79 28/01/2016 Put 17.500 3.385 3.385 0.000   0 3.385
AMCBK9 23/03/2016 Call 0.010 14.055 14.055 0.000   0 14.055
AMCJM8 23/03/2016 Call 9.000 5.375 5.375 0.000   0 5.375
AMCJN8 23/03/2016 Put 9.000 0.007 0.007 0.000   0 0.007
AMCJ78 23/03/2016 Call 9.500 4.875 4.875 0.000   0 4.875
AMCJ88 23/03/2016 Put 9.500 0.015 0.015 0.000   0 0.015
AMCJD8 23/03/2016 Call 10.000 4.375 4.375 0.000   0 4.375
AMCJE8 23/03/2016 Put 10.000 0.030 0.030 0.000   0 0.030
AMCJ38 23/03/2016 Call 10.500 3.880 3.880 0.000   0 3.880
AMCJ48 23/03/2016 Put 10.500 0.055 0.055 0.000   0 0.055
AMCJB8 23/03/2016 Call 11.000 3.385 3.385 0.000   0 3.385
AMCJC8 23/03/2016 Put 11.000 0.095 0.095 0.000   0 0.095
AMCJ98 23/03/2016 Call 11.500 2.900 2.900 0.000   0 2.900
AMCJA8 23/03/2016 Put 11.500 0.145 0.145 0.000   0 0.145
AMCDU9 23/03/2016 Call 11.750 2.660 2.660 0.000   0 2.660
AMCDV9 23/03/2016 Put 11.750 0.180 0.180 0.000   0 0.180
AMCJF8 23/03/2016 Call 12.000 2.430 2.430 0.000   0 2.430
AMCJG8 23/03/2016 Put 12.000 0.220 0.220 0.000   0 0.220
AMCZF8 23/03/2016 Call 12.250 2.205 2.205 0.000   0 2.205
AMCZG8 23/03/2016 Put 12.250 0.265 0.265 0.000   0 0.265
AMCJ58 23/03/2016 Call 12.500 1.990 1.990 0.000   0 1.990
AMCJ68 23/03/2016 Put 12.500 0.320 0.320 0.000   0 0.320
AMCZL8 23/03/2016 Call 12.750 1.790 1.790 0.000   0 1.790
AMCZM8 23/03/2016 Put 12.750 0.380 0.380 0.000   0 0.380
AMCJH8 23/03/2016 Call 13.000 1.595 1.595 0.000   0 1.595
AMCJI8 23/03/2016 Put 13.000 0.450 0.450 0.000   0 0.450
AMCZN8 23/03/2016 Call 13.250 1.415 1.415 0.000   0 1.415
AMCZO8 23/03/2016 Put 13.250 0.535 0.535 0.000   0 0.535
AMCJ18 23/03/2016 Call 13.500 1.245 1.245 0.000   0 1.245
AMCJ28 23/03/2016 Put 13.500 0.625 0.625 0.000   0 0.625
AMCZJ8 23/03/2016 Call 13.750 1.090 1.090 0.000   0 1.090
AMCZK8 23/03/2016 Put 13.750 0.725 0.725 0.000   0 0.725
AMCL78 23/03/2016 Call 14.000 0.945 0.945 0.000   0 0.945
AMCL88 23/03/2016 Put 14.000 0.840 0.840 0.000   0 0.840
AMCZT8 23/03/2016 Call 14.250 0.815 0.815 0.000   0 0.815
AMCZU8 23/03/2016 Put 14.250 0.970 0.970 0.000   0 0.970
AMCNP8 23/03/2016 Call 14.500 0.695 0.695 0.000   0 0.695
AMCNQ8 23/03/2016 Put 14.500 1.110 1.110 0.000   0 1.110
AMCZH8 23/03/2016 Call 14.750 0.590 0.590 0.000   0 0.590
AMCZI8 23/03/2016 Put 14.750 1.260 1.260 0.000   0 1.260
AMCQB8 23/03/2016 Call 15.000 0.500 0.500 0.000   0 0.500
AMCQC8 23/03/2016 Put 15.000 1.425 1.425 0.000   0 1.425
AMCZR8 23/03/2016 Call 15.500 0.350 0.350 0.000   0 0.350
AMCZS8 23/03/2016 Put 15.500 1.780 1.780 0.000   0 1.780
AMCTG8 23/03/2016 Call 16.000 0.240 0.240 0.000   0 0.240
AMCTH8 23/03/2016 Put 16.000 2.170 2.170 0.000   0 2.170
AMCZP8 23/03/2016 Call 16.500 0.165 0.165 0.000   0 0.165
AMCZQ8 23/03/2016 Put 16.500 2.590 2.590 0.000   0 2.590
AMCW88 23/03/2016 Call 17.000 0.110 0.110 0.000   0 0.110
AMCW98 23/03/2016 Put 17.000 3.035 3.035 0.000   0 3.035
AMCBS9 23/03/2016 Call 17.500 0.075 0.075 0.000   0 0.075
AMCBT9 23/03/2016 Put 17.500 3.490 3.490 0.000   0 3.490
AMCWA8 23/03/2016 Call 18.000 0.050 0.050 0.000   0 0.050
AMCWB8 23/03/2016 Put 18.000 3.960 3.960 0.000   0 3.960
AMCIQ9 23/06/2016 Call 0.010 14.125 14.125 0.000   0 14.125
AMCBJ7 23/06/2016 Call 8.490 5.885 5.885 0.000   0 5.885
AMCBK7 23/06/2016 Put 8.490 0.009 0.009 0.000   0 0.009
AMCBH7 23/06/2016 Call 9.390 4.985 4.985 0.000   0 4.985
AMCBI7 23/06/2016 Put 9.390 0.030 0.030 0.000   0 0.030
AMCB27 23/06/2016 Call 10.730 3.660 3.660 0.000   0 3.660
AMCB37 23/06/2016 Put 10.730 0.120 0.120 0.000   0 0.120
AMCBP7 23/06/2016 Call 11.170 3.235 3.235 0.000   0 3.235
AMCBQ7 23/06/2016 Put 11.170 0.170 0.170 0.000   0 0.170
AMCSU8 23/06/2016 Call 11.620 2.810 2.810 0.000   0 2.810
AMCSV8 23/06/2016 Put 11.620 0.235 0.235 0.000   0 0.235
AMCIX9 23/06/2016 Call 11.840 2.610 2.610 0.000   0 2.610
AMCIY9 23/06/2016 Put 11.840 0.270 0.270 0.000   0 0.270
AMCSQ8 23/06/2016 Call 12.070 2.410 2.410 0.000   0 2.410
AMCSR8 23/06/2016 Put 12.070 0.315 0.315 0.000   0 0.315
AMCI39 23/06/2016 Call 12.290 2.220 2.220 0.000   0 2.220
AMCI49 23/06/2016 Put 12.290 0.360 0.360 0.000   0 0.360
AMCSG8 23/06/2016 Call 12.510 2.045 2.045 0.000   0 2.045
AMCSH8 23/06/2016 Put 12.510 0.415 0.415 0.000   0 0.415
AMCGU9 23/06/2016 Call 12.740 1.870 1.870 0.000   0 1.870
AMCGV9 23/06/2016 Put 12.740 0.475 0.475 0.000   0 0.475
AMCSS8 23/06/2016 Call 12.960 1.710 1.710 0.000   0 1.710
AMCST8 23/06/2016 Put 12.960 0.540 0.540 0.000   0 0.540
AMCGW9 23/06/2016 Call 13.190 1.550 1.550 0.000   0 1.550
AMCGX9 23/06/2016 Put 13.190 0.615 0.615 0.000   0 0.615
AMCSI8 23/06/2016 Call 13.410 1.405 1.405 0.000   0 1.405
AMCSJ8 23/06/2016 Put 13.410 0.695 0.695 0.000   0 0.695
AMCGS9 23/06/2016 Call 13.860 1.135 1.135 0.000   0 1.135
AMCGT9 23/06/2016 Put 13.860 0.880 0.880 0.000   0 0.880
AMCSK8 23/06/2016 Call 14.300 0.905 0.905 0.000   0 0.905
AMCSL8 23/06/2016 Put 14.300 1.100 1.100 0.000   0 1.100
AMCGQ9 23/06/2016 Call 14.750 0.710 0.710 0.000   0 0.710
AMCGR9 23/06/2016 Put 14.750 1.360 1.360 0.000   0 1.360
AMCSM8 23/06/2016 Call 15.200 0.545 0.545 0.000   0 0.545
AMCSN8 23/06/2016 Put 15.200 1.650 1.650 0.000   0 1.650
AMCGY9 23/06/2016 Call 15.640 0.415 0.415 0.000   0 0.415
AMCGZ9 23/06/2016 Put 15.640 1.960 1.960 0.000   0 1.960
AMCSO8 23/06/2016 Call 16.090 0.310 0.310 0.000   0 0.310
AMCSP8 23/06/2016 Put 16.090 2.300 2.300 0.000   0 2.300
AMCI19 23/06/2016 Call 16.540 0.230 0.230 0.000   0 0.230
AMCI29 23/06/2016 Put 16.540 2.665 2.665 0.000   0 2.665
AMCTI8 23/06/2016 Call 16.980 0.170 0.170 0.000   0 0.170
AMCTJ8 23/06/2016 Put 16.980 3.040 3.040 0.000   0 3.040
AMCGO9 23/06/2016 Call 17.430 0.125 0.125 0.000   0 0.125
AMCGP9 23/06/2016 Put 17.430 3.445 3.445 0.000   0 3.445
AMCWC8 23/06/2016 Call 17.880 0.095 0.095 0.000   0 0.095
AMCWD8 23/06/2016 Put 17.880 3.875 3.875 0.000   0 3.875
AMCDW9 29/09/2016 Call 11.500 2.945 2.945 0.000   0 2.945
AMCDX9 29/09/2016 Put 11.500 0.315 0.315 0.000   0 0.315
AMCBG9 29/09/2016 Call 12.000 2.515 2.515 0.000   0 2.515
AMCBH9 29/09/2016 Put 12.000 0.425 0.425 0.000   0 0.425
AMCB59 29/09/2016 Call 12.500 2.125 2.125 0.000   0 2.125
AMCB69 29/09/2016 Put 12.500 0.560 0.560 0.000   0 0.560
AMCBI9 29/09/2016 Call 13.000 1.775 1.775 0.000   0 1.775
AMCBJ9 29/09/2016 Put 13.000 0.725 0.725 0.000   0 0.725
AMCB79 29/09/2016 Call 13.500 1.455 1.455 0.000   0 1.455
AMCB89 29/09/2016 Put 13.500 0.925 0.925 0.000   0 0.925
AMCB19 29/09/2016 Call 14.000 1.175 1.175 0.000   0 1.175
AMCB29 29/09/2016 Put 14.000 1.160 1.160 0.000   0 1.160
AMCB99 29/09/2016 Call 14.500 0.930 0.930 0.000   0 0.930
AMCBF9 29/09/2016 Put 14.500 1.425 1.425 0.000   0 1.425
AMCB39 29/09/2016 Call 15.000 0.725 0.725 0.000   0 0.725
AMCB49 29/09/2016 Put 15.000 1.730 1.730 0.000   0 1.730
AMCZV8 29/09/2016 Call 16.000 0.415 0.415 0.000   0 0.415
AMCZW8 29/09/2016 Put 16.000 2.420 2.420 0.000   0 2.420
AMCZX8 29/09/2016 Call 17.000 0.215 0.215 0.000   0 0.215
AMCZY8 29/09/2016 Put 17.000 3.205 3.205 0.000   0 3.205
AMCBQ9 29/09/2016 Call 18.000 0.100 0.100 0.000   0 0.100
AMCBR9 29/09/2016 Put 18.000 4.065 4.065 0.000   0 4.065
AMCQQ7 22/12/2016 Call 9.000 5.375 5.375 0.000   0 5.375
AMCQR7 22/12/2016 Put 9.000 0.040 0.040 0.000   0 0.040
AMCIT9 22/12/2016 Call 11.500 2.990 2.990 0.000   0 2.990
AMCIU9 22/12/2016 Put 11.500 0.360 0.360 0.000   0 0.360
AMCR77 22/12/2016 Call 12.000 2.570 2.570 0.000   0 2.570
AMCR87 22/12/2016 Put 12.000 0.485 0.485 0.000   0 0.485
AMCI99 22/12/2016 Call 12.500 2.185 2.185 0.000   0 2.185
AMCIF9 22/12/2016 Put 12.500 0.630 0.630 0.000   0 0.630
AMCII9 22/12/2016 Call 13.000 1.830 1.830 0.000   0 1.830
AMCIJ9 22/12/2016 Put 13.000 0.800 0.800 0.000   0 0.800
AMCIG9 22/12/2016 Call 13.500 1.525 1.525 0.000   0 1.525
AMCIH9 22/12/2016 Put 13.500 1.000 1.000 0.000   0 1.000
AMCIM9 22/12/2016 Call 14.000 1.255 1.255 0.000   0 1.255
AMCIN9 22/12/2016 Put 14.000 1.235 1.235 0.000   0 1.235
AMCI79 22/12/2016 Call 14.500 1.020 1.020 0.000   0 1.020
AMCI89 22/12/2016 Put 14.500 1.500 1.500 0.000   0 1.500
AMCIO9 22/12/2016 Call 15.000 0.815 0.815 0.000   0 0.815
AMCIP9 22/12/2016 Put 15.000 1.800 1.800 0.000   0 1.800
AMCI59 22/12/2016 Call 16.000 0.500 0.500 0.000   0 0.500
AMCI69 22/12/2016 Put 16.000 2.480 2.480 0.000   0 2.480
AMCIK9 22/12/2016 Call 17.000 0.290 0.290 0.000   0 0.290
AMCIL9 22/12/2016 Put 17.000 3.255 3.255 0.000   0 3.255
AMCIZ9 22/12/2016 Call 18.000 0.150 0.150 0.000   0 0.150
AMCJ19 22/12/2016 Put 18.000 4.085 4.085 0.000   0 4.085

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.