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 * 11.230 Down -0.050 11.110 11.320 11.270 11.270 11.180 4,320,851 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 11.225 11.225 0.000   0 11.225
AMCC58 30/10/2014 Call 8.250 2.985 2.985 0.000   230 2.985
AMCC68 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCXL7 30/10/2014 Call 8.500 2.735 2.735 0.000   0 2.735
AMCXM7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCXF7 30/10/2014 Call 8.750 2.485 2.485 0.000   0 2.485
AMCXG7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCX47 30/10/2014 Call 9.000 2.240 2.240 0.000   0 2.240
AMCX57 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.000
AMCWX7 30/10/2014 Call 9.250 1.990 1.990 0.000   0 1.990
AMCWY7 30/10/2014 Put 9.250 0.000 0.000 0.000   110 0.000
AMCXA7 30/10/2014 Call 9.500 1.740 1.740 0.000   0 1.740
AMCXB7 30/10/2014 Put 9.500 0.000 0.000 0.000   0 0.000
AMCWZ7 30/10/2014 Call 9.750 1.490 1.490 0.000   0 1.490
AMCX17 30/10/2014 Put 9.750 0.000 0.000 0.000   103 0.000
AMCZH7 30/10/2014 Call 9.760 1.480 1.480 0.000   1,005 1.480
AMCZI7 30/10/2014 Put 9.760 0.000 0.000 0.000   100 0.000
AMCWT7 30/10/2014 Call 10.000 1.240 1.240 0.000   0 1.240
AMCWU7 30/10/2014 Put 10.000 0.000 0.000 0.000   195 0.000
AMCZK7 30/10/2014 Call 10.010 1.230 1.230 0.000   0 1.230
AMCZJ7 30/10/2014 Put 10.010 0.000 0.000 0.000   40 0.000
AMCXJ7 30/10/2014 Call 10.250 0.990 0.990 0.000   0 0.990
AMCXK7 30/10/2014 Put 10.250 0.001 0.001 0.000   0 0.001
AMCZL7 30/10/2014 Call 10.260 0.980 0.980 0.000   1,005 0.980
AMCZM7 30/10/2014 Put 10.260 0.001 0.001 0.000   0 0.001
AMCX87 30/10/2014 Call 10.500 0.745 0.745 0.000   0 0.745
AMCX97 30/10/2014 Put 10.500 0.003 0.003 0.000   500 0.003
AMCZO7 30/10/2014 Call 10.510 0.735 0.735 0.000   229 0.735
AMCZN7 30/10/2014 Put 10.510 0.003 0.003 0.000   0 0.003
AMCX27 30/10/2014 Call 10.750 0.510 0.510 0.000   0 0.510
AMCX37 30/10/2014 Put 10.750 0.010 0.010 0.000   146 0.010
AMCG28 30/10/2014 Call 10.760 0.500 0.500 0.000   0 0.500
AMCG18 30/10/2014 Put 10.760 0.010 0.010 0.000   0 0.010
AMCWR7 30/10/2014 Call 11.000 0.295 0.295 0.000   4 0.295
AMCWS7 30/10/2014 Put 11.000 0.040 0.040 0.000   2,195 0.040
AMCFY8 30/10/2014 Call 11.010 0.290 0.290 0.000   40 0.290
AMCFZ8 30/10/2014 Put 11.010 0.045 0.045 0.000   40 0.045
AMCXH7 30/10/2014 Call 11.250 0.140 0.140 0.000   1,435 0.140
AMCXI7 30/10/2014 Put 11.250 0.120 0.120 0.000   1,849 0.120
AMCIJ8 30/10/2014 Call 11.260 0.135 0.135 0.000   70 0.135
AMCII8 30/10/2014 Put 11.260 0.125 0.125 0.000   0 0.125
AMCXC7 30/10/2014 Call 11.500 0.055 0.055 0.000   3,248 0.055
AMCXD7 30/10/2014 Put 11.500 0.290 0.290 0.000   177 0.290
AMCX67 30/10/2014 Call 11.750 0.020 0.020 0.000   1,380 0.020
AMCX77 30/10/2014 Put 11.750 0.520 0.520 0.000   0 0.520
AMCWV7 30/10/2014 Call 12.000 0.007 0.007 0.000   44 0.007
AMCWW7 30/10/2014 Put 12.000 0.770 0.770 0.000   0 0.770
AMCXO7 30/10/2014 Call 12.250 0.002 0.002 0.000   0 0.002
AMCXP7 30/10/2014 Put 12.250 1.020 1.020 0.000   0 1.020
AMCXS7 30/10/2014 Call 12.500 0.001 0.001 0.000   0 0.001
AMCXT7 30/10/2014 Put 12.500 1.270 1.270 0.000   0 1.270
AMCE38 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
AMCE48 30/10/2014 Put 12.750 1.520 1.520 0.000   0 1.520
AMCE58 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCE68 30/10/2014 Put 13.000 1.770 1.770 0.000   0 1.770
AMCFG8 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFH8 30/10/2014 Put 13.250 2.020 2.020 0.000   0 2.020
AMCYS7 27/11/2014 Call 0.010 11.250 11.250 0.000   0 11.250
AMCC78 27/11/2014 Call 8.250 3.005 3.005 0.000   0 3.005
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 2.755 2.755 0.000   0 2.755
AMCZ27 27/11/2014 Put 8.500 0.001 0.001 0.000   0 0.001
AMCYT7 27/11/2014 Call 8.750 2.510 2.510 0.000   0 2.510
AMCYU7 27/11/2014 Put 8.750 0.001 0.001 0.000   0 0.001
AMCY87 27/11/2014 Call 9.000 2.260 2.260 0.000   0 2.260
AMCY97 27/11/2014 Put 9.000 0.003 0.003 0.000   105 0.003
AMCY27 27/11/2014 Call 9.250 2.010 2.010 0.000   0 2.010
AMCY37 27/11/2014 Put 9.250 0.006 0.006 0.000   0 0.006
AMCXZ7 27/11/2014 Call 9.500 1.765 1.765 0.000   0 1.765
AMCY17 27/11/2014 Put 9.500 0.010 0.010 0.000   0 0.010
AMCYI7 27/11/2014 Call 9.750 1.520 1.520 0.000   0 1.520
AMCYJ7 27/11/2014 Put 9.750 0.015 0.015 0.000   50 0.015
AMCZP7 27/11/2014 Call 9.760 1.510 1.510 0.000   0 1.510
AMCZQ7 27/11/2014 Put 9.760 0.015 0.015 0.000   0 0.015
AMCY67 27/11/2014 Call 10.000 1.275 1.275 0.000   0 1.275
AMCY77 27/11/2014 Put 10.000 0.020 0.020 0.000   0 0.020
AMCZS7 27/11/2014 Call 10.010 1.265 1.265 0.000   0 1.265
AMCZR7 27/11/2014 Put 10.010 0.020 0.020 0.000   0 0.020
AMCY47 27/11/2014 Call 10.250 1.035 1.035 0.000   0 1.035
AMCY57 27/11/2014 Put 10.250 0.030 0.030 0.000   0 0.030
AMCZT7 27/11/2014 Call 10.260 1.025 1.025 0.000   0 1.025
AMCZU7 27/11/2014 Put 10.260 0.035 0.035 0.000   42 0.035
AMCXW7 27/11/2014 Call 10.500 0.805 0.805 0.000   600 0.805
AMCXY7 27/11/2014 Put 10.500 0.050 0.050 0.000   0 0.050
AMCZW7 27/11/2014 Call 10.510 0.795 0.795 0.000   0 0.795
AMCZV7 27/11/2014 Put 10.510 0.050 0.050 0.000   0 0.050
AMCYO7 27/11/2014 Call 10.750 0.590 0.590 0.000   0 0.590
AMCYP7 27/11/2014 Put 10.750 0.080 0.080 0.000   244 0.080
AMCYG7 27/11/2014 Call 11.000 0.400 0.400 0.000   414 0.400
AMCYH7 27/11/2014 Put 11.000 0.140 0.140 0.000   750 0.140
AMCYC7 27/11/2014 Call 11.250 0.250 0.250 0.000   240 0.250
AMCYD7 27/11/2014 Put 11.250 0.235 0.235 0.000   65 0.235
AMCJP8 27/11/2014 Call 11.260 0.245 0.245 0.000   0 0.245
AMCJO8 27/11/2014 Put 11.260 0.235 0.235 0.260 500 500 0.235
AMCXU7 27/11/2014 Call 11.500 0.140 0.140 0.000   6,271 0.140
AMCXV7 27/11/2014 Put 11.500 0.375 0.375 0.000   95 0.375
AMCJQ8 27/11/2014 Call 11.510 0.140 0.140 0.000   0 0.140
AMCJR8 27/11/2014 Put 11.510 0.375 0.375 0.000   0 0.375
AMCYM7 27/11/2014 Call 11.750 0.075 0.075 0.000   3,954 0.075
AMCYN7 27/11/2014 Put 11.750 0.560 0.560 0.000   0 0.560
AMCYE7 27/11/2014 Call 12.000 0.040 0.040 0.000   44 0.040
AMCYF7 27/11/2014 Put 12.000 0.780 0.780 0.000   0 0.780
AMCYA7 27/11/2014 Call 12.250 0.020 0.020 0.000   0 0.020
AMCYB7 27/11/2014 Put 12.250 1.020 1.020 0.000   0 1.020
AMCYK7 27/11/2014 Call 12.500 0.010 0.010 0.000   0 0.010
AMCYL7 27/11/2014 Put 12.500 1.270 1.270 0.000   0 1.270
AMCE78 27/11/2014 Call 12.750 0.005 0.005 0.000   0 0.005
AMCE88 27/11/2014 Put 12.750 1.520 1.520 0.000   0 1.520
AMCE98 27/11/2014 Call 13.000 0.002 0.002 0.000   0 0.002
AMCEF8 27/11/2014 Put 13.000 1.770 1.770 0.000   0 1.770
AMCFI8 27/11/2014 Call 13.250 0.001 0.001 0.000   0 0.001
AMCFJ8 27/11/2014 Put 13.250 2.020 2.020 0.000   0 2.020
AMCR97 18/12/2014 Call 0.010 11.265 11.265 0.000   0 11.265
AMCVT8 18/12/2014 Call 7.150 4.115 4.115 0.000   0 4.115
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 3.670 3.670 0.000   0 3.670
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.000
AMCVV8 18/12/2014 Call 8.050 3.225 3.225 0.000   0 3.225
AMCVW8 18/12/2014 Put 8.050 0.001 0.001 0.000   50 0.001
AMCSV7 18/12/2014 Call 8.060 3.215 3.215 0.000   240 3.215
AMCSU7 18/12/2014 Put 8.060 0.001 0.001 0.000   0 0.001
AMCVJ8 18/12/2014 Call 8.490 2.785 2.785 0.000   0 2.785
AMCVK8 18/12/2014 Put 8.490 0.002 0.002 0.000   0 0.002
AMCSW7 18/12/2014 Call 8.510 2.765 2.765 0.000   0 2.765
AMCSX7 18/12/2014 Put 8.510 0.002 0.002 0.000   0 0.002
AMCS87 18/12/2014 Call 8.720 2.555 2.555 0.000   0 2.555
AMCS97 18/12/2014 Put 8.720 0.004 0.004 0.000   0 0.004
AMCEF9 18/12/2014 Call 8.940 2.340 2.340 0.000   100 2.340
AMCEG9 18/12/2014 Put 8.940 0.007 0.007 0.000   0 0.007
AMCQG7 18/12/2014 Call 9.160 2.125 2.125 0.000   0 2.125
AMCQH7 18/12/2014 Put 9.160 0.010 0.010 0.000   20 0.010
AMCSZ7 18/12/2014 Call 9.170 2.115 2.115 0.000   675 2.115
AMCSY7 18/12/2014 Put 9.170 0.010 0.010 0.000   0 0.010
AMCL39 18/12/2014 Call 9.390 1.900 1.900 0.000   0 1.900
AMCL49 18/12/2014 Put 9.390 0.015 0.015 0.000   25 0.015
AMCQM7 18/12/2014 Call 9.610 1.685 1.685 0.000   0 1.685
AMCQN7 18/12/2014 Put 9.610 0.020 0.020 0.000   65 0.020
AMCIG8 18/12/2014 Call 9.620 1.675 1.675 0.000   0 1.675
AMCIH8 18/12/2014 Put 9.620 0.020 0.020 0.000   0 0.020
AMCNL9 18/12/2014 Call 9.830 1.470 1.470 0.000   0 1.470
AMCNM9 18/12/2014 Put 9.830 0.030 0.030 0.000   10 0.030
AMCZX7 18/12/2014 Call 9.840 1.460 1.460 0.000   80 1.460
AMCZY7 18/12/2014 Put 9.840 0.030 0.030 0.000   0 0.030
AMCQI7 18/12/2014 Call 10.060 1.255 1.255 0.000   0 1.255
AMCQJ7 18/12/2014 Put 10.060 0.040 0.040 0.000   166 0.040
AMCB28 18/12/2014 Call 10.070 1.245 1.245 0.000   75 1.245
AMCB18 18/12/2014 Put 10.070 0.040 0.040 0.000   564 0.040
AMCR69 18/12/2014 Call 10.280 1.050 1.050 0.000   0 1.050
AMCR79 18/12/2014 Put 10.280 0.055 0.055 0.000   350 0.055
AMCB38 18/12/2014 Call 10.290 1.040 1.040 0.000   0 1.040
AMCB48 18/12/2014 Put 10.290 0.055 0.055 0.000   0 0.055
AMCQO7 18/12/2014 Call 10.500 0.855 0.855 0.000   0 0.855
AMCQP7 18/12/2014 Put 10.500 0.075 0.075 0.000   108 0.075
AMCT17 18/12/2014 Call 10.510 0.845 0.845 0.000   30 0.845
AMCT27 18/12/2014 Put 10.510 0.075 0.075 0.000   0 0.075
AMCVI9 18/12/2014 Call 10.730 0.660 0.660 0.000   395 0.660
AMCVJ9 18/12/2014 Put 10.730 0.115 0.115 0.000   313 0.115
AMCQC7 18/12/2014 Call 10.950 0.500 0.500 0.000   124 0.500
AMCQD7 18/12/2014 Put 10.950 0.170 0.170 0.000   2,031 0.170
AMCT47 18/12/2014 Call 10.960 0.490 0.490 0.000   3,399 0.490
AMCT37 18/12/2014 Put 10.960 0.170 0.170 0.000   0 0.170
AMCXL9 18/12/2014 Call 11.170 0.360 0.360 0.000   2,526 0.360
AMCXM9 18/12/2014 Put 11.170 0.250 0.250 0.000   3,580 0.250
AMCQK7 18/12/2014 Call 11.400 0.240 0.240 0.000   3,320 0.240
AMCQL7 18/12/2014 Put 11.400 0.365 0.365 0.000   88 0.365
AMCT57 18/12/2014 Call 11.410 0.235 0.235 0.000   472 0.235
AMCT67 18/12/2014 Put 11.410 0.365 0.365 0.000   0 0.365
AMCCT7 18/12/2014 Call 11.620 0.160 0.160 0.000   3,412 0.160
AMCCU7 18/12/2014 Put 11.620 0.500 0.500 0.000   0 0.500
AMCQE7 18/12/2014 Call 11.840 0.095 0.095 0.000   4,478 0.095
AMCQF7 18/12/2014 Put 11.840 0.670 0.670 0.000   0 0.670
AMCNY7 18/12/2014 Call 12.070 0.060 0.060 0.000   42 0.060
AMCNZ7 18/12/2014 Put 12.070 0.865 0.865 0.000   0 0.865
AMCS47 18/12/2014 Call 12.290 0.035 0.035 0.000   0 0.035
AMCS57 18/12/2014 Put 12.290 1.070 1.070 0.000   0 1.070
AMCEG8 18/12/2014 Call 12.510 0.020 0.020 0.000   0 0.020
AMCEH8 18/12/2014 Put 12.510 1.285 1.285 0.000   0 1.285
AMCEI8 18/12/2014 Call 12.740 0.010 0.010 0.000   0 0.010
AMCEJ8 18/12/2014 Put 12.740 1.510 1.510 0.000   0 1.510
AMCEY8 18/12/2014 Call 12.960 0.007 0.007 0.000   0 0.007
AMCEZ8 18/12/2014 Put 12.960 1.730 1.730 0.000   0 1.730
AMCFO8 18/12/2014 Call 13.190 0.003 0.003 0.000   0 0.003
AMCFP8 18/12/2014 Put 13.190 1.960 1.960 0.000   0 1.960
AMCD98 29/01/2015 Call 0.010 11.300 11.300 0.000   0 11.300
AMCDM8 29/01/2015 Call 8.250 3.050 3.050 0.000   0 3.050
AMCDN8 29/01/2015 Put 8.250 0.015 0.015 0.000   0 0.015
AMCCU8 29/01/2015 Call 8.500 2.805 2.805 0.000   0 2.805
AMCCV8 29/01/2015 Put 8.500 0.020 0.020 0.000   0 0.020
AMCCI8 29/01/2015 Call 8.750 2.555 2.555 0.000   500 2.555
AMCCJ8 29/01/2015 Put 8.750 0.025 0.025 0.000   0 0.025
AMCCM8 29/01/2015 Call 9.000 2.315 2.315 0.000   0 2.315
AMCCN8 29/01/2015 Put 9.000 0.025 0.025 0.000   0 0.025
AMCD38 29/01/2015 Call 9.250 2.070 2.070 0.000   0 2.070
AMCD48 29/01/2015 Put 9.250 0.030 0.030 0.000   0 0.030
AMCC98 29/01/2015 Call 9.500 1.830 1.830 0.000   0 1.830
AMCCF8 29/01/2015 Put 9.500 0.035 0.035 0.000   40 0.035
AMCCS8 29/01/2015 Call 9.750 1.590 1.590 0.000   0 1.590
AMCCT8 29/01/2015 Put 9.750 0.045 0.045 0.000   0 0.045
AMCD58 29/01/2015 Call 10.000 1.360 1.360 0.000   0 1.360
AMCD68 29/01/2015 Put 10.000 0.055 0.055 0.000   0 0.055
AMCCY8 29/01/2015 Call 10.250 1.140 1.140 0.000   0 1.140
AMCCZ8 29/01/2015 Put 10.250 0.080 0.080 0.000   0 0.080
AMCCK8 29/01/2015 Call 10.500 0.930 0.930 0.000   0 0.930
AMCCL8 29/01/2015 Put 10.500 0.115 0.115 0.000   80 0.115
AMCCQ8 29/01/2015 Call 10.750 0.735 0.735 0.000   246 0.735
AMCCR8 29/01/2015 Put 10.750 0.165 0.165 0.000   0 0.165
AMCD78 29/01/2015 Call 11.000 0.560 0.560 0.000   0 0.560
AMCD88 29/01/2015 Put 11.000 0.240 0.240 0.000   40 0.240
AMCCW8 29/01/2015 Call 11.250 0.410 0.410 0.000   75 0.410
AMCCX8 29/01/2015 Put 11.250 0.340 0.340 0.345 1,500 1,500 0.340
AMCCG8 29/01/2015 Call 11.500 0.285 0.285 0.000   0 0.285
AMCCH8 29/01/2015 Put 11.500 0.470 0.470 0.000   0 0.470
AMCJT8 29/01/2015 Call 11.510 0.280 0.280 0.000   0 0.280
AMCJS8 29/01/2015 Put 11.510 0.465 0.465 0.000   0 0.465
AMCCO8 29/01/2015 Call 11.750 0.190 0.190 0.000   122 0.190
AMCCP8 29/01/2015 Put 11.750 0.630 0.630 0.000   125 0.630
AMCD18 29/01/2015 Call 12.000 0.120 0.120 0.000   55 0.120
AMCD28 29/01/2015 Put 12.000 0.825 0.825 0.000   0 0.825
AMCDK8 29/01/2015 Call 12.250 0.075 0.075 0.000   0 0.075
AMCDL8 29/01/2015 Put 12.250 1.040 1.040 0.000   0 1.040
AMCDO8 29/01/2015 Call 12.500 0.050 0.050 0.000   0 0.050
AMCDP8 29/01/2015 Put 12.500 1.275 1.275 0.000   0 1.275
AMCEK8 29/01/2015 Call 12.750 0.035 0.035 0.000   0 0.035
AMCEL8 29/01/2015 Put 12.750 1.520 1.520 0.000   0 1.520
AMCEM8 29/01/2015 Call 13.000 0.025 0.025 0.000   0 0.025
AMCEN8 29/01/2015 Put 13.000 1.770 1.770 0.000   0 1.770
AMCFK8 29/01/2015 Call 13.250 0.030 0.030 0.000   0 0.030
AMCFL8 29/01/2015 Put 13.250 2.020 2.020 0.000   0 2.020
AMCI88 26/02/2015 Call 0.010 11.325 11.325 0.000   0 11.325
AMCIK8 26/02/2015 Call 9.250 2.100 2.100 0.000   0 2.100
AMCIL8 26/02/2015 Put 9.250 0.035 0.035 0.000   0 0.035
AMCI98 26/02/2015 Call 9.500 1.860 1.860 0.000   0 1.860
AMCIF8 26/02/2015 Put 9.500 0.050 0.050 0.000   130 0.050
AMCGP8 26/02/2015 Call 9.750 1.630 1.630 0.000   0 1.630
AMCGQ8 26/02/2015 Put 9.750 0.070 0.070 0.000   0 0.070
AMCI28 26/02/2015 Call 10.000 1.410 1.410 0.000   0 1.410
AMCI38 26/02/2015 Put 10.000 0.095 0.095 0.000   0 0.095
AMCGV8 26/02/2015 Call 10.250 1.195 1.195 0.000   0 1.195
AMCGW8 26/02/2015 Put 10.250 0.135 0.135 0.000   200 0.135
AMCG38 26/02/2015 Call 10.500 0.995 0.995 0.000   0 0.995
AMCG48 26/02/2015 Put 10.500 0.190 0.190 0.000   173 0.190
AMCGL8 26/02/2015 Call 10.750 0.810 0.810 0.000   0 0.810
AMCGM8 26/02/2015 Put 10.750 0.260 0.260 0.000   200 0.260
AMCI68 26/02/2015 Call 11.000 0.640 0.640 0.000   0 0.640
AMCI78 26/02/2015 Put 11.000 0.350 0.350 0.000   194 0.350
AMCGT8 26/02/2015 Call 11.250 0.495 0.495 0.000   100 0.495
AMCGU8 26/02/2015 Put 11.250 0.460 0.460 0.000   100 0.460
AMCG58 26/02/2015 Call 11.500 0.375 0.375 0.000   1,000 0.375
AMCG68 26/02/2015 Put 11.500 0.590 0.590 0.000   200 0.590
AMCG98 26/02/2015 Call 11.750 0.270 0.270 0.260 250 250 0.270
AMCGK8 26/02/2015 Put 11.750 0.745 0.745 0.000   200 0.745
AMCI48 26/02/2015 Call 12.000 0.190 0.190 0.000   193 0.190
AMCI58 26/02/2015 Put 12.000 0.925 0.925 0.000   0 0.925
AMCGR8 26/02/2015 Call 12.250 0.130 0.130 0.000   190 0.130
AMCGS8 26/02/2015 Put 12.250 1.130 1.130 0.000   165 1.130
AMCGN8 26/02/2015 Call 12.500 0.090 0.090 0.000   229 0.090
AMCGO8 26/02/2015 Put 12.500 1.345 1.345 0.000   514 1.345
AMCGZ8 26/02/2015 Call 12.750 0.060 0.060 0.000   0 0.060
AMCI18 26/02/2015 Put 12.750 1.575 1.575 0.000   0 1.575
AMCGX8 26/02/2015 Call 13.000 0.040 0.040 0.000   0 0.040
AMCGY8 26/02/2015 Put 13.000 1.800 1.800 0.000   0 1.800
AMCG78 26/02/2015 Call 13.250 0.035 0.035 0.000   0 0.035
AMCG88 26/02/2015 Put 13.250 2.035 2.035 0.000   0 2.035
AMCWK7 26/03/2015 Call 0.010 11.125 11.125 0.000   19,157 11.125
AMCTQ9 26/03/2015 Call 7.600 3.720 3.720 0.000   0 3.720
AMCTR9 26/03/2015 Put 7.600 0.025 0.025 0.000   0 0.025
AMCU19 26/03/2015 Call 8.050 3.275 3.275 0.000   0 3.275
AMCU29 26/03/2015 Put 8.050 0.030 0.030 0.000   0 0.030
AMCTW9 26/03/2015 Call 8.490 2.840 2.840 0.000   0 2.840
AMCTX9 26/03/2015 Put 8.490 0.030 0.030 0.000   0 0.030
AMCWL7 26/03/2015 Call 8.720 2.615 2.615 0.000   0 2.615
AMCWM7 26/03/2015 Put 8.720 0.035 0.035 0.000   0 0.035
AMCU59 26/03/2015 Call 8.940 2.405 2.405 0.000   0 2.405
AMCU69 26/03/2015 Put 8.940 0.040 0.040 0.000   0 0.040
AMCWC7 26/03/2015 Call 9.160 2.195 2.195 0.000   0 2.195
AMCWD7 26/03/2015 Put 9.160 0.050 0.050 0.000   0 0.050
AMCTS9 26/03/2015 Call 9.390 1.975 1.975 0.000   0 1.975
AMCTT9 26/03/2015 Put 9.390 0.065 0.065 0.000   0 0.065
AMCWI7 26/03/2015 Call 9.610 1.775 1.775 0.000   0 1.775
AMCWJ7 26/03/2015 Put 9.610 0.085 0.085 0.000   87 0.085
AMCU79 26/03/2015 Call 9.830 1.575 1.575 0.000   0 1.575
AMCU89 26/03/2015 Put 9.830 0.115 0.115 0.000   145 0.115
AMCWA7 26/03/2015 Call 10.060 1.375 1.375 0.000   0 1.375
AMCWB7 26/03/2015 Put 10.060 0.150 0.150 0.000   0 0.150
AMCUA9 26/03/2015 Call 10.280 1.190 1.190 0.000   0 1.190
AMCUB9 26/03/2015 Put 10.280 0.200 0.200 0.000   385 0.200
AMCW67 26/03/2015 Call 10.500 1.015 1.015 0.000   20 1.015
AMCW77 26/03/2015 Put 10.500 0.255 0.255 0.000   0 0.255
AMCVK9 26/03/2015 Call 10.730 0.840 0.840 0.000   0 0.840
AMCVL9 26/03/2015 Put 10.730 0.330 0.330 0.000   0 0.330
AMCWE7 26/03/2015 Call 10.950 0.690 0.690 0.000   0 0.690
AMCWF7 26/03/2015 Put 10.950 0.415 0.415 0.000   80 0.415
AMCXN9 26/03/2015 Call 11.170 0.560 0.560 0.000   401 0.560
AMCXO9 26/03/2015 Put 11.170 0.515 0.515 0.000   2,060 0.515
AMCW87 26/03/2015 Call 11.400 0.440 0.440 0.000   1,056 0.440
AMCW97 26/03/2015 Put 11.400 0.630 0.630 0.000   0 0.630
AMCCV7 26/03/2015 Call 11.620 0.345 0.345 0.000   0 0.345
AMCCW7 26/03/2015 Put 11.620 0.760 0.760 0.000   0 0.760
AMCWG7 26/03/2015 Call 11.840 0.260 0.260 0.000   0 0.260
AMCWH7 26/03/2015 Put 11.840 0.900 0.900 0.000   0 0.900
AMCP17 26/03/2015 Call 12.070 0.195 0.195 0.000   0 0.195
AMCP27 26/03/2015 Put 12.070 1.065 1.065 0.000   0 1.065
AMCYQ7 26/03/2015 Call 12.290 0.140 0.140 0.000   200 0.140
AMCYR7 26/03/2015 Put 12.290 1.240 1.240 0.000   0 1.240
AMCRF7 26/03/2015 Call 12.510 0.100 0.100 0.000   400 0.100
AMCRG7 26/03/2015 Put 12.510 1.425 1.425 0.000   0 1.425
AMCEO8 26/03/2015 Call 12.740 0.075 0.075 0.000   211 0.075
AMCEP8 26/03/2015 Put 12.740 1.640 1.640 0.000   0 1.640
AMCF18 26/03/2015 Call 12.960 0.055 0.055 0.000   238 0.055
AMCF28 26/03/2015 Put 12.960 1.850 1.850 0.000   0 1.850
AMCFQ8 26/03/2015 Call 13.190 0.045 0.045 0.000   101 0.045
AMCFR8 26/03/2015 Put 13.190 2.075 2.075 0.000   0 2.075
AMCC28 25/06/2015 Call 0.010 11.200 11.200 0.000   0 11.200
AMCXP8 25/06/2015 Call 7.150 4.155 4.155 0.000   0 4.155
AMCXQ8 25/06/2015 Put 7.150 0.002 0.002 0.000   0 0.002
AMCXT8 25/06/2015 Call 7.600 3.710 3.710 0.000   0 3.710
AMCXU8 25/06/2015 Put 7.600 0.007 0.007 0.000   0 0.007
AMCXR8 25/06/2015 Call 8.050 3.270 3.270 0.000   0 3.270
AMCXS8 25/06/2015 Put 8.050 0.015 0.015 0.000   0 0.015
AMCYO8 25/06/2015 Call 8.490 2.840 2.840 0.000   0 2.840
AMCYP8 25/06/2015 Put 8.490 0.035 0.035 0.000   250 0.035
AMCC38 25/06/2015 Call 8.720 2.615 2.615 0.000   0 2.615
AMCC48 25/06/2015 Put 8.720 0.050 0.050 0.000   0 0.050
AMCEH9 25/06/2015 Call 8.940 2.405 2.405 0.000   10 2.405
AMCEI9 25/06/2015 Put 8.940 0.065 0.065 0.000   50 0.065
AMCBG8 25/06/2015 Call 9.160 2.200 2.200 0.000   0 2.200
AMCBH8 25/06/2015 Put 9.160 0.085 0.085 0.000   0 0.085
AMCL59 25/06/2015 Call 9.390 1.990 1.990 0.000   0 1.990
AMCL69 25/06/2015 Put 9.390 0.110 0.110 0.000   0 0.110
AMCB58 25/06/2015 Call 9.610 1.795 1.795 0.000   0 1.795
AMCB68 25/06/2015 Put 9.610 0.140 0.140 0.000   30 0.140
AMCNN9 25/06/2015 Call 9.830 1.610 1.610 0.000   0 1.610
AMCNO9 25/06/2015 Put 9.830 0.175 0.175 0.000   26 0.175
AMCBI8 25/06/2015 Call 10.060 1.420 1.420 0.000   0 1.420
AMCBJ8 25/06/2015 Put 10.060 0.220 0.220 0.000   0 0.220
AMCR89 25/06/2015 Call 10.280 1.250 1.250 0.000   30 1.250
AMCR99 25/06/2015 Put 10.280 0.280 0.280 0.000   90 0.280
AMCBM8 25/06/2015 Call 10.500 1.090 1.090 0.000   118 1.090
AMCBO8 25/06/2015 Put 10.500 0.345 0.345 0.000   0 0.345
AMCVM9 25/06/2015 Call 10.730 0.935 0.935 0.000   0 0.935
AMCVN9 25/06/2015 Put 10.730 0.425 0.425 0.000   18 0.425
AMCB98 25/06/2015 Call 10.950 0.800 0.800 0.000   0 0.800
AMCBF8 25/06/2015 Put 10.950 0.515 0.515 0.000   0 0.515
AMCXP9 25/06/2015 Call 11.170 0.680 0.680 0.000   15 0.680
AMCXQ9 25/06/2015 Put 11.170 0.615 0.615 0.000   12 0.615
AMCBK8 25/06/2015 Call 11.400 0.565 0.565 0.000   30 0.565
AMCBL8 25/06/2015 Put 11.400 0.735 0.735 0.000   80 0.735
AMCCX7 25/06/2015 Call 11.620 0.470 0.470 0.000   328 0.470
AMCCY7 25/06/2015 Put 11.620 0.860 0.860 0.000   0 0.860
AMCB78 25/06/2015 Call 11.840 0.385 0.385 0.000   200 0.385
AMCB88 25/06/2015 Put 11.840 1.000 1.000 0.000   0 1.000
AMCP37 25/06/2015 Call 12.070 0.305 0.305 0.000   107 0.305
AMCP47 25/06/2015 Put 12.070 1.155 1.155 0.000   0 1.155
AMCDQ8 25/06/2015 Call 12.290 0.240 0.240 0.000   0 0.240
AMCDR8 25/06/2015 Put 12.290 1.320 1.320 0.000   0 1.320
AMCRH7 25/06/2015 Call 12.510 0.185 0.185 0.000   0 0.185
AMCRI7 25/06/2015 Put 12.510 1.495 1.495 0.000   0 1.495
AMCEQ8 25/06/2015 Call 12.740 0.140 0.140 0.000   0 0.140
AMCER8 25/06/2015 Put 12.740 1.690 1.690 0.000   0 1.690
AMCF38 25/06/2015 Call 12.960 0.100 0.100 0.000   0 0.100
AMCF48 25/06/2015 Put 12.960 1.885 1.885 0.000   0 1.885
AMCFS8 25/06/2015 Call 13.190 0.070 0.070 0.000   0 0.070
AMCFT8 25/06/2015 Put 13.190 2.090 2.090 0.000   0 2.090
AMCJJ8 24/09/2015 Call 0.010 11.035 11.035 0.000   0 11.035
AMCKC7 24/09/2015 Call 7.150 4.155 4.155 0.000   0 4.155
AMCKD7 24/09/2015 Put 7.150 0.015 0.015 0.000   0 0.015
AMCJQ7 24/09/2015 Call 7.600 3.715 3.715 0.000   0 3.715
AMCJR7 24/09/2015 Put 7.600 0.030 0.030 0.000   0 0.030
AMCK37 24/09/2015 Call 8.050 3.275 3.275 0.000   0 3.275
AMCK47 24/09/2015 Put 8.050 0.050 0.050 0.000   0 0.050
AMCJS7 24/09/2015 Call 8.490 2.855 2.855 0.000   0 2.855
AMCJT7 24/09/2015 Put 8.490 0.080 0.080 0.000   0 0.080
AMCK77 24/09/2015 Call 8.940 2.435 2.435 0.000   0 2.435
AMCK87 24/09/2015 Put 8.940 0.130 0.130 0.000   0 0.130
AMCJY7 24/09/2015 Call 9.390 2.035 2.035 0.000   0 2.035
AMCJZ7 24/09/2015 Put 9.390 0.200 0.200 0.000   0 0.200
AMCJK8 24/09/2015 Call 9.610 1.845 1.845 0.000   0 1.845
AMCJL8 24/09/2015 Put 9.610 0.245 0.245 0.000   0 0.245
AMCK17 24/09/2015 Call 9.830 1.665 1.665 0.000   0 1.665
AMCK27 24/09/2015 Put 9.830 0.295 0.295 0.000   0 0.295
AMCIS8 24/09/2015 Call 10.060 1.490 1.490 0.000   0 1.490
AMCIT8 24/09/2015 Put 10.060 0.355 0.355 0.000   0 0.355
AMCJW7 24/09/2015 Call 10.280 1.330 1.330 0.000   0 1.330
AMCJX7 24/09/2015 Put 10.280 0.425 0.425 0.000   50 0.425
AMCIM8 24/09/2015 Call 10.500 1.180 1.180 0.000   0 1.180
AMCIN8 24/09/2015 Put 10.500 0.505 0.505 0.000   0 0.505
AMCJU7 24/09/2015 Call 10.730 1.035 1.035 0.000   0 1.035
AMCJV7 24/09/2015 Put 10.730 0.595 0.595 0.000   0 0.595
AMCIW8 24/09/2015 Call 10.950 0.905 0.905 0.000   0 0.905
AMCIX8 24/09/2015 Put 10.950 0.695 0.695 0.000   0 0.695
AMCK57 24/09/2015 Call 11.170 0.790 0.790 0.000   0 0.790
AMCK67 24/09/2015 Put 11.170 0.800 0.800 0.000   0 0.800
AMCIQ8 24/09/2015 Call 11.400 0.680 0.680 0.000   0 0.680
AMCIR8 24/09/2015 Put 11.400 0.925 0.925 0.000   0 0.925
AMCL77 24/09/2015 Call 11.620 0.580 0.580 0.000   50 0.580
AMCL87 24/09/2015 Put 11.620 1.050 1.050 0.000   0 1.050
AMCIY8 24/09/2015 Call 11.840 0.495 0.495 0.000   0 0.495
AMCIZ8 24/09/2015 Put 11.840 1.185 1.185 0.000   0 1.185
AMCP57 24/09/2015 Call 12.070 0.415 0.415 0.000   0 0.415
AMCP67 24/09/2015 Put 12.070 1.340 1.340 0.000   0 1.340
AMCIO8 24/09/2015 Call 12.290 0.345 0.345 0.000   0 0.345
AMCIP8 24/09/2015 Put 12.290 1.490 1.490 0.000   0 1.490
AMCRJ7 24/09/2015 Call 12.510 0.290 0.290 0.000   0 0.290
AMCRK7 24/09/2015 Put 12.510 1.655 1.655 0.000   0 1.655
AMCIU8 24/09/2015 Call 12.740 0.235 0.235 0.000   0 0.235
AMCIV8 24/09/2015 Put 12.740 1.835 1.835 0.000   0 1.835
AMCES8 24/09/2015 Call 12.960 0.190 0.190 0.000   200 0.190
AMCET8 24/09/2015 Put 12.960 2.015 2.015 0.000   0 2.015
AMCFU8 24/09/2015 Call 13.410 0.130 0.130 0.125 200 200 0.130
AMCFV8 24/09/2015 Put 13.410 2.395 2.395 0.000   0 2.395
AMCKL9 17/12/2015 Call 7.150 4.155 4.155 0.000   0 4.155
AMCKM9 17/12/2015 Put 7.150 0.035 0.035 0.000   50 0.035
AMCKH9 17/12/2015 Call 8.050 3.280 3.280 0.000   0 3.280
AMCKI9 17/12/2015 Put 8.050 0.085 0.085 0.000   100 0.085
AMCBT8 17/12/2015 Call 8.490 2.860 2.860 0.000   0 2.860
AMCBU8 17/12/2015 Put 8.490 0.125 0.125 0.000   40 0.125
AMCKF9 17/12/2015 Call 8.940 2.445 2.445 0.000   0 2.445
AMCKG9 17/12/2015 Put 8.940 0.185 0.185 0.000   0 0.185
AMCL79 17/12/2015 Call 9.390 2.055 2.055 0.000   100 2.055
AMCL89 17/12/2015 Put 9.390 0.265 0.265 0.000   0 0.265
AMCNP9 17/12/2015 Call 9.830 1.705 1.705 0.000   65 1.705
AMCNQ9 17/12/2015 Put 9.830 0.375 0.375 0.000   0 0.375
AMCBZ8 17/12/2015 Call 10.280 1.380 1.380 0.000   220 1.380
AMCC18 17/12/2015 Put 10.280 0.515 0.515 0.000   0 0.515
AMCBR8 17/12/2015 Call 10.730 1.095 1.095 0.000   0 1.095
AMCBS8 17/12/2015 Put 10.730 0.690 0.690 0.000   0 0.690
AMCBX8 17/12/2015 Call 11.170 0.855 0.855 0.000   330 0.855
AMCBY8 17/12/2015 Put 11.170 0.895 0.895 0.000   0 0.895
AMCBP8 17/12/2015 Call 11.620 0.650 0.650 0.000   0 0.650
AMCBQ8 17/12/2015 Put 11.620 1.140 1.140 0.000   0 1.140
AMCBV8 17/12/2015 Call 12.070 0.480 0.480 0.000   50 0.480
AMCBW8 17/12/2015 Put 12.070 1.425 1.425 0.000   0 1.425
AMCDS8 17/12/2015 Call 12.510 0.350 0.350 0.000   0 0.350
AMCDT8 17/12/2015 Put 12.510 1.730 1.730 0.000   0 1.730
AMCEU8 17/12/2015 Call 12.960 0.245 0.245 0.000   0 0.245
AMCEV8 17/12/2015 Put 12.960 2.075 2.075 0.000   0 2.075
AMCFW8 17/12/2015 Call 13.410 0.170 0.170 0.000   0 0.170
AMCFX8 17/12/2015 Put 13.410 2.450 2.450 0.000   0 2.450
AMCJM8 23/03/2016 Call 9.000 2.395 2.395 0.000   0 2.395
AMCJN8 23/03/2016 Put 9.000 0.270 0.270 0.000   0 0.270
AMCJ78 23/03/2016 Call 9.500 1.985 1.985 0.000   0 1.985
AMCJ88 23/03/2016 Put 9.500 0.385 0.385 0.000   0 0.385
AMCJD8 23/03/2016 Call 10.000 1.615 1.615 0.000   0 1.615
AMCJE8 23/03/2016 Put 10.000 0.535 0.535 0.000   0 0.535
AMCJ38 23/03/2016 Call 10.500 1.285 1.285 0.000   0 1.285
AMCJ48 23/03/2016 Put 10.500 0.720 0.720 0.000   0 0.720
AMCJB8 23/03/2016 Call 11.000 1.005 1.005 0.000   0 1.005
AMCJC8 23/03/2016 Put 11.000 0.945 0.945 0.000   0 0.945
AMCJ98 23/03/2016 Call 11.500 0.765 0.765 0.000   0 0.765
AMCJA8 23/03/2016 Put 11.500 1.215 1.215 0.000   0 1.215
AMCJF8 23/03/2016 Call 12.000 0.570 0.570 0.000   0 0.570
AMCJG8 23/03/2016 Put 12.000 1.520 1.520 0.000   0 1.520
AMCJ58 23/03/2016 Call 12.500 0.420 0.420 0.000   0 0.420
AMCJ68 23/03/2016 Put 12.500 1.860 1.860 0.000   0 1.860
AMCJH8 23/03/2016 Call 13.000 0.295 0.295 0.000   0 0.295
AMCJI8 23/03/2016 Put 13.000 2.235 2.235 0.000   0 2.235
AMCJ18 23/03/2016 Call 13.500 0.205 0.205 0.000   0 0.205
AMCJ28 23/03/2016 Put 13.500 2.635 2.635 0.000   0 2.635
AMCBJ7 23/06/2016 Call 8.490 2.870 2.870 0.000   0 2.870
AMCBK7 23/06/2016 Put 8.490 0.220 0.220 0.000   0 0.220
AMCBH7 23/06/2016 Call 9.390 2.115 2.115 0.000   1,275 2.115
AMCBI7 23/06/2016 Put 9.390 0.415 0.415 0.000   0 0.415
AMCB27 23/06/2016 Call 10.730 1.220 1.220 0.000   1,325 1.220
AMCB37 23/06/2016 Put 10.730 0.890 0.890 0.000   190 0.890
AMCBP7 23/06/2016 Call 11.170 0.995 0.995 0.000   190 0.995
AMCBQ7 23/06/2016 Put 11.170 1.105 1.105 0.000   0 1.105
AMCQQ7 22/12/2016 Call 9.000 2.465 2.465 0.000   120 2.465
AMCQR7 22/12/2016 Put 9.000 0.435 0.435 0.000   0 0.435
AMCR77 22/12/2016 Call 12.000 0.785 0.785 0.000   0 0.785
AMCR87 22/12/2016 Put 12.000 1.730 1.730 0.000   25 1.730

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.