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 11.280 Up 0.050 11.250 11.340 11.340 11.430 11.200 2,874,675 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 11.275 11.275 0.000   0 11.275
AMCC58 30/10/2014 Call 8.250 3.035 3.035 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 2.785 2.785 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 2.535 2.535 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 2.285 2.285 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 2.035 2.035 0.000   0 2.035
AMCWY7 30/10/2014 Put 9.250 0.000 0.000 0.000   110 0.000
AMCXA7 30/10/2014 Call 9.500 1.785 1.785 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 1.535 1.535 0.000   0 1.535
AMCX17 30/10/2014 Put 9.750 0.000 0.000 0.000   103 0.000
AMCZH7 30/10/2014 Call 9.760 1.525 1.525 0.000   1,005 1.525
AMCZI7 30/10/2014 Put 9.760 0.000 0.000 0.000   100 0.000
AMCWT7 30/10/2014 Call 10.000 1.285 1.285 0.000   0 1.285
AMCWU7 30/10/2014 Put 10.000 0.000 0.000 0.000   195 0.000
AMCZK7 30/10/2014 Call 10.010 1.275 1.275 0.000   0 1.275
AMCZJ7 30/10/2014 Put 10.010 0.000 0.000 0.000   40 0.000
AMCXJ7 30/10/2014 Call 10.250 1.040 1.040 0.000   0 1.040
AMCXK7 30/10/2014 Put 10.250 0.000 0.000 0.000   0 0.000
AMCZL7 30/10/2014 Call 10.260 1.030 1.030 0.000   1,005 1.030
AMCZM7 30/10/2014 Put 10.260 0.000 0.000 0.000   0 0.000
AMCX87 30/10/2014 Call 10.500 0.790 0.790 0.000   0 0.790
AMCX97 30/10/2014 Put 10.500 0.002 0.002 0.000   500 0.002
AMCZO7 30/10/2014 Call 10.510 0.780 0.780 0.000   229 0.780
AMCZN7 30/10/2014 Put 10.510 0.002 0.002 0.000   0 0.002
AMCX27 30/10/2014 Call 10.750 0.545 0.545 0.000   0 0.545
AMCX37 30/10/2014 Put 10.750 0.007 0.007 0.000   146 0.007
AMCG28 30/10/2014 Call 10.760 0.535 0.535 0.000   0 0.535
AMCG18 30/10/2014 Put 10.760 0.007 0.007 0.000   0 0.007
AMCWR7 30/10/2014 Call 11.000 0.315 0.315 0.000   4 0.315
AMCWS7 30/10/2014 Put 11.000 0.025 0.025 0.000   2,195 0.025
AMCFY8 30/10/2014 Call 11.010 0.305 0.305 0.000 40 0 0.305
AMCFZ8 30/10/2014 Put 11.010 0.025 0.025 0.000   40 0.025
AMCXH7 30/10/2014 Call 11.250 0.130 0.130 0.095 1 1,434 0.130
AMCXI7 30/10/2014 Put 11.250 0.085 0.085 0.000   1,849 0.085
AMCIJ8 30/10/2014 Call 11.260 0.125 0.125 0.000   70 0.125
AMCII8 30/10/2014 Put 11.260 0.090 0.090 0.000   0 0.090
AMCXC7 30/10/2014 Call 11.500 0.030 0.030 0.000   3,248 0.030
AMCXD7 30/10/2014 Put 11.500 0.240 0.240 0.000   177 0.240
AMCX67 30/10/2014 Call 11.750 0.003 0.003 0.000   1,380 0.003
AMCX77 30/10/2014 Put 11.750 0.470 0.470 0.000   0 0.470
AMCWV7 30/10/2014 Call 12.000 0.000 0.000 0.000   44 0.000
AMCWW7 30/10/2014 Put 12.000 0.720 0.720 0.000   0 0.720
AMCXO7 30/10/2014 Call 12.250 0.000 0.000 0.000   0 0.000
AMCXP7 30/10/2014 Put 12.250 0.970 0.970 0.000   0 0.970
AMCXS7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.000
AMCXT7 30/10/2014 Put 12.500 1.220 1.220 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 1.470 1.470 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 1.720 1.720 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 1.975 1.975 0.000   0 1.975
AMCYS7 27/11/2014 Call 0.010 11.300 11.300 0.000   0 11.300
AMCC78 27/11/2014 Call 8.250 3.050 3.050 0.000   0 3.050
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 2.805 2.805 0.000   0 2.805
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCYT7 27/11/2014 Call 8.750 2.555 2.555 0.000   0 2.555
AMCYU7 27/11/2014 Put 8.750 0.001 0.001 0.000   0 0.001
AMCY87 27/11/2014 Call 9.000 2.305 2.305 0.000   0 2.305
AMCY97 27/11/2014 Put 9.000 0.001 0.001 0.000   105 0.001
AMCY27 27/11/2014 Call 9.250 2.055 2.055 0.000   0 2.055
AMCY37 27/11/2014 Put 9.250 0.003 0.003 0.000   0 0.003
AMCXZ7 27/11/2014 Call 9.500 1.810 1.810 0.000   0 1.810
AMCY17 27/11/2014 Put 9.500 0.006 0.006 0.000   0 0.006
AMCYI7 27/11/2014 Call 9.750 1.560 1.560 0.000   0 1.560
AMCYJ7 27/11/2014 Put 9.750 0.010 0.010 0.000   50 0.010
AMCZP7 27/11/2014 Call 9.760 1.550 1.550 0.000   0 1.550
AMCZQ7 27/11/2014 Put 9.760 0.010 0.010 0.000   0 0.010
AMCY67 27/11/2014 Call 10.000 1.315 1.315 0.000   0 1.315
AMCY77 27/11/2014 Put 10.000 0.015 0.015 0.000   0 0.015
AMCZS7 27/11/2014 Call 10.010 1.310 1.310 0.000   0 1.310
AMCZR7 27/11/2014 Put 10.010 0.015 0.015 0.000   0 0.015
AMCY47 27/11/2014 Call 10.250 1.075 1.075 0.000   0 1.075
AMCY57 27/11/2014 Put 10.250 0.025 0.025 0.000   0 0.025
AMCZT7 27/11/2014 Call 10.260 1.065 1.065 0.000   0 1.065
AMCZU7 27/11/2014 Put 10.260 0.025 0.025 0.000   42 0.025
AMCXW7 27/11/2014 Call 10.500 0.840 0.840 0.000   600 0.840
AMCXY7 27/11/2014 Put 10.500 0.040 0.040 0.000   0 0.040
AMCZW7 27/11/2014 Call 10.510 0.830 0.830 0.000   0 0.830
AMCZV7 27/11/2014 Put 10.510 0.045 0.045 0.000   0 0.045
AMCYO7 27/11/2014 Call 10.750 0.620 0.620 0.000   0 0.620
AMCYP7 27/11/2014 Put 10.750 0.070 0.070 0.000   244 0.070
AMCYG7 27/11/2014 Call 11.000 0.420 0.420 0.000   414 0.420
AMCYH7 27/11/2014 Put 11.000 0.120 0.120 0.000 20 770 0.120
AMCYC7 27/11/2014 Call 11.250 0.260 0.260 0.000   240 0.260
AMCYD7 27/11/2014 Put 11.250 0.205 0.205 0.195 45 110 0.205
AMCJP8 27/11/2014 Call 11.260 0.255 0.255 0.000   0 0.255
AMCJO8 27/11/2014 Put 11.260 0.210 0.210 0.000   500 0.210
AMCXU7 27/11/2014 Call 11.500 0.140 0.140 0.000   6,271 0.140
AMCXV7 27/11/2014 Put 11.500 0.340 0.340 0.000   95 0.340
AMCJQ8 27/11/2014 Call 11.510 0.140 0.140 0.000 20 20 0.140
AMCJR8 27/11/2014 Put 11.510 0.340 0.340 0.000   0 0.340
AMCYM7 27/11/2014 Call 11.750 0.070 0.070 0.000   3,954 0.070
AMCYN7 27/11/2014 Put 11.750 0.515 0.515 0.000   0 0.515
AMCYE7 27/11/2014 Call 12.000 0.035 0.035 0.000   44 0.035
AMCYF7 27/11/2014 Put 12.000 0.735 0.735 0.000   0 0.735
AMCYA7 27/11/2014 Call 12.250 0.020 0.020 0.000   0 0.020
AMCYB7 27/11/2014 Put 12.250 0.970 0.970 0.000   0 0.970
AMCYK7 27/11/2014 Call 12.500 0.010 0.010 0.000   0 0.010
AMCYL7 27/11/2014 Put 12.500 1.220 1.220 0.000   0 1.220
AMCE78 27/11/2014 Call 12.750 0.005 0.005 0.000   0 0.005
AMCE88 27/11/2014 Put 12.750 1.470 1.470 0.000   0 1.470
AMCE98 27/11/2014 Call 13.000 0.002 0.002 0.000   0 0.002
AMCEF8 27/11/2014 Put 13.000 1.720 1.720 0.000   0 1.720
AMCFI8 27/11/2014 Call 13.250 0.001 0.001 0.000   0 0.001
AMCFJ8 27/11/2014 Put 13.250 1.970 1.970 0.000   0 1.970
AMCR97 18/12/2014 Call 0.010 11.315 11.315 0.000   0 11.315
AMCVT8 18/12/2014 Call 7.150 4.160 4.160 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 3.715 3.715 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 3.270 3.270 0.000   0 3.270
AMCVW8 18/12/2014 Put 8.050 0.001 0.001 0.000   50 0.001
AMCSV7 18/12/2014 Call 8.060 3.260 3.260 0.000   240 3.260
AMCSU7 18/12/2014 Put 8.060 0.001 0.001 0.000   0 0.001
AMCVJ8 18/12/2014 Call 8.490 2.835 2.835 0.000   0 2.835
AMCVK8 18/12/2014 Put 8.490 0.002 0.002 0.000   0 0.002
AMCSW7 18/12/2014 Call 8.510 2.815 2.815 0.000   0 2.815
AMCSX7 18/12/2014 Put 8.510 0.002 0.002 0.000   0 0.002
AMCS87 18/12/2014 Call 8.720 2.605 2.605 0.000   0 2.605
AMCS97 18/12/2014 Put 8.720 0.004 0.004 0.000   0 0.004
AMCEF9 18/12/2014 Call 8.940 2.390 2.390 0.000   100 2.390
AMCEG9 18/12/2014 Put 8.940 0.007 0.007 0.000   0 0.007
AMCQG7 18/12/2014 Call 9.160 2.170 2.170 0.000   0 2.170
AMCQH7 18/12/2014 Put 9.160 0.010 0.010 0.000   20 0.010
AMCSZ7 18/12/2014 Call 9.170 2.160 2.160 0.000   675 2.160
AMCSY7 18/12/2014 Put 9.170 0.010 0.010 0.000   0 0.010
AMCL39 18/12/2014 Call 9.390 1.945 1.945 0.000   0 1.945
AMCL49 18/12/2014 Put 9.390 0.015 0.015 0.000   25 0.015
AMCQM7 18/12/2014 Call 9.610 1.730 1.730 0.000   0 1.730
AMCQN7 18/12/2014 Put 9.610 0.020 0.020 0.000   65 0.020
AMCIG8 18/12/2014 Call 9.620 1.720 1.720 0.000   0 1.720
AMCIH8 18/12/2014 Put 9.620 0.020 0.020 0.000   0 0.020
AMCNL9 18/12/2014 Call 9.830 1.515 1.515 0.000   0 1.515
AMCNM9 18/12/2014 Put 9.830 0.025 0.025 0.000   10 0.025
AMCZX7 18/12/2014 Call 9.840 1.510 1.510 0.000   80 1.510
AMCZY7 18/12/2014 Put 9.840 0.025 0.025 0.000   0 0.025
AMCQI7 18/12/2014 Call 10.060 1.300 1.300 0.000   0 1.300
AMCQJ7 18/12/2014 Put 10.060 0.035 0.035 0.000   166 0.035
AMCB28 18/12/2014 Call 10.070 1.290 1.290 0.000   75 1.290
AMCB18 18/12/2014 Put 10.070 0.035 0.035 0.000   564 0.035
AMCR69 18/12/2014 Call 10.280 1.095 1.095 0.000   0 1.095
AMCR79 18/12/2014 Put 10.280 0.045 0.045 0.000   350 0.045
AMCB38 18/12/2014 Call 10.290 1.085 1.085 0.000   0 1.085
AMCB48 18/12/2014 Put 10.290 0.045 0.045 0.000   0 0.045
AMCQO7 18/12/2014 Call 10.500 0.895 0.895 0.000   0 0.895
AMCQP7 18/12/2014 Put 10.500 0.065 0.065 0.000   108 0.065
AMCT17 18/12/2014 Call 10.510 0.885 0.885 0.000   30 0.885
AMCT27 18/12/2014 Put 10.510 0.065 0.065 0.000   0 0.065
AMCVI9 18/12/2014 Call 10.730 0.700 0.700 0.000   395 0.700
AMCVJ9 18/12/2014 Put 10.730 0.095 0.095 0.000   313 0.095
AMCQC7 18/12/2014 Call 10.950 0.530 0.530 0.000   124 0.530
AMCQD7 18/12/2014 Put 10.950 0.145 0.145 0.000   2,031 0.145
AMCT47 18/12/2014 Call 10.960 0.525 0.525 0.000   3,399 0.525
AMCT37 18/12/2014 Put 10.960 0.145 0.145 0.000   0 0.145
AMCXL9 18/12/2014 Call 11.170 0.385 0.385 0.000   2,526 0.385
AMCXM9 18/12/2014 Put 11.170 0.215 0.215 0.000   3,580 0.215
AMCQK7 18/12/2014 Call 11.400 0.255 0.255 0.000   3,320 0.255
AMCQL7 18/12/2014 Put 11.400 0.315 0.315 0.000   88 0.315
AMCT57 18/12/2014 Call 11.410 0.255 0.255 0.000   472 0.255
AMCT67 18/12/2014 Put 11.410 0.315 0.315 0.000   0 0.315
AMCCT7 18/12/2014 Call 11.620 0.165 0.165 0.000   3,412 0.165
AMCCU7 18/12/2014 Put 11.620 0.435 0.435 0.000   0 0.435
AMCQE7 18/12/2014 Call 11.840 0.100 0.100 0.000   4,478 0.100
AMCQF7 18/12/2014 Put 11.840 0.585 0.585 0.000   0 0.585
AMCNY7 18/12/2014 Call 12.070 0.060 0.060 0.000   42 0.060
AMCNZ7 18/12/2014 Put 12.070 0.790 0.790 0.000   0 0.790
AMCS47 18/12/2014 Call 12.290 0.035 0.035 0.000   0 0.035
AMCS57 18/12/2014 Put 12.290 1.010 1.010 0.000   0 1.010
AMCEG8 18/12/2014 Call 12.510 0.025 0.025 0.000   0 0.025
AMCEH8 18/12/2014 Put 12.510 1.230 1.230 0.000   0 1.230
AMCEI8 18/12/2014 Call 12.740 0.015 0.015 0.000   0 0.015
AMCEJ8 18/12/2014 Put 12.740 1.460 1.460 0.000   0 1.460
AMCEY8 18/12/2014 Call 12.960 0.010 0.010 0.000   0 0.010
AMCEZ8 18/12/2014 Put 12.960 1.680 1.680 0.000   0 1.680
AMCFO8 18/12/2014 Call 13.190 0.006 0.006 0.000   0 0.006
AMCFP8 18/12/2014 Put 13.190 1.915 1.915 0.000   0 1.915
AMCD98 29/01/2015 Call 0.010 11.350 11.350 0.000   0 11.350
AMCDM8 29/01/2015 Call 8.250 3.100 3.100 0.000   0 3.100
AMCDN8 29/01/2015 Put 8.250 0.009 0.009 0.000   0 0.009
AMCCU8 29/01/2015 Call 8.500 2.850 2.850 0.000   0 2.850
AMCCV8 29/01/2015 Put 8.500 0.015 0.015 0.000   0 0.015
AMCCI8 29/01/2015 Call 8.750 2.605 2.605 0.000   500 2.605
AMCCJ8 29/01/2015 Put 8.750 0.020 0.020 0.000   0 0.020
AMCCM8 29/01/2015 Call 9.000 2.360 2.360 0.000   0 2.360
AMCCN8 29/01/2015 Put 9.000 0.025 0.025 0.000   0 0.025
AMCD38 29/01/2015 Call 9.250 2.115 2.115 0.000   0 2.115
AMCD48 29/01/2015 Put 9.250 0.025 0.025 0.000   0 0.025
AMCC98 29/01/2015 Call 9.500 1.870 1.870 0.000   0 1.870
AMCCF8 29/01/2015 Put 9.500 0.030 0.030 0.000   40 0.030
AMCCS8 29/01/2015 Call 9.750 1.635 1.635 0.000   0 1.635
AMCCT8 29/01/2015 Put 9.750 0.040 0.040 0.000   0 0.040
AMCD58 29/01/2015 Call 10.000 1.400 1.400 0.000   0 1.400
AMCD68 29/01/2015 Put 10.000 0.050 0.050 0.000   0 0.050
AMCCY8 29/01/2015 Call 10.250 1.175 1.175 0.000   0 1.175
AMCCZ8 29/01/2015 Put 10.250 0.070 0.070 0.000   0 0.070
AMCCK8 29/01/2015 Call 10.500 0.965 0.965 0.000   0 0.965
AMCCL8 29/01/2015 Put 10.500 0.100 0.100 0.000   80 0.100
AMCCQ8 29/01/2015 Call 10.750 0.765 0.765 0.000   246 0.765
AMCCR8 29/01/2015 Put 10.750 0.150 0.150 0.000   0 0.150
AMCD78 29/01/2015 Call 11.000 0.585 0.585 0.000   0 0.585
AMCD88 29/01/2015 Put 11.000 0.220 0.220 0.000   40 0.220
AMCCW8 29/01/2015 Call 11.250 0.425 0.425 0.000   75 0.425
AMCCX8 29/01/2015 Put 11.250 0.315 0.315 0.000   1,500 0.315
AMCCG8 29/01/2015 Call 11.500 0.300 0.300 0.000   0 0.300
AMCCH8 29/01/2015 Put 11.500 0.440 0.440 0.000   0 0.440
AMCJT8 29/01/2015 Call 11.510 0.295 0.295 0.000   0 0.295
AMCJS8 29/01/2015 Put 11.510 0.435 0.435 0.000   0 0.435
AMCCO8 29/01/2015 Call 11.750 0.200 0.200 0.000   122 0.200
AMCCP8 29/01/2015 Put 11.750 0.595 0.595 0.000   125 0.595
AMCD18 29/01/2015 Call 12.000 0.125 0.125 0.000   55 0.125
AMCD28 29/01/2015 Put 12.000 0.780 0.780 0.000   0 0.780
AMCDK8 29/01/2015 Call 12.250 0.080 0.080 0.000   0 0.080
AMCDL8 29/01/2015 Put 12.250 0.995 0.995 0.000   0 0.995
AMCDO8 29/01/2015 Call 12.500 0.050 0.050 0.000   0 0.050
AMCDP8 29/01/2015 Put 12.500 1.230 1.230 0.000   0 1.230
AMCEK8 29/01/2015 Call 12.750 0.035 0.035 0.000   0 0.035
AMCEL8 29/01/2015 Put 12.750 1.475 1.475 0.000   0 1.475
AMCEM8 29/01/2015 Call 13.000 0.030 0.030 0.000   0 0.030
AMCEN8 29/01/2015 Put 13.000 1.720 1.720 0.000   0 1.720
AMCFK8 29/01/2015 Call 13.250 0.025 0.025 0.000   0 0.025
AMCFL8 29/01/2015 Put 13.250 1.970 1.970 0.000   0 1.970
AMCI88 26/02/2015 Call 0.010 11.375 11.375 0.000   0 11.375
AMCIK8 26/02/2015 Call 9.250 2.135 2.135 0.000   0 2.135
AMCIL8 26/02/2015 Put 9.250 0.030 0.030 0.000   0 0.030
AMCI98 26/02/2015 Call 9.500 1.905 1.905 0.000   0 1.905
AMCIF8 26/02/2015 Put 9.500 0.045 0.045 0.000   130 0.045
AMCGP8 26/02/2015 Call 9.750 1.675 1.675 0.000   0 1.675
AMCGQ8 26/02/2015 Put 9.750 0.060 0.060 0.000   0 0.060
AMCI28 26/02/2015 Call 10.000 1.450 1.450 0.000   0 1.450
AMCI38 26/02/2015 Put 10.000 0.085 0.085 0.000   0 0.085
AMCGV8 26/02/2015 Call 10.250 1.230 1.230 0.000   0 1.230
AMCGW8 26/02/2015 Put 10.250 0.125 0.125 0.000   200 0.125
AMCG38 26/02/2015 Call 10.500 1.025 1.025 0.000   0 1.025
AMCG48 26/02/2015 Put 10.500 0.175 0.175 0.000   173 0.175
AMCGL8 26/02/2015 Call 10.750 0.835 0.835 0.000   0 0.835
AMCGM8 26/02/2015 Put 10.750 0.240 0.240 0.000   200 0.240
AMCI68 26/02/2015 Call 11.000 0.660 0.660 0.000   0 0.660
AMCI78 26/02/2015 Put 11.000 0.325 0.325 0.000   194 0.325
AMCGT8 26/02/2015 Call 11.250 0.510 0.510 0.000   100 0.510
AMCGU8 26/02/2015 Put 11.250 0.425 0.425 0.000   100 0.425
AMCG58 26/02/2015 Call 11.500 0.380 0.380 0.000   1,000 0.380
AMCG68 26/02/2015 Put 11.500 0.550 0.550 0.000   200 0.550
AMCG98 26/02/2015 Call 11.750 0.280 0.280 0.000   250 0.280
AMCGK8 26/02/2015 Put 11.750 0.700 0.700 0.000   200 0.700
AMCI48 26/02/2015 Call 12.000 0.195 0.195 0.000   193 0.195
AMCI58 26/02/2015 Put 12.000 0.875 0.875 0.000   0 0.875
AMCGR8 26/02/2015 Call 12.250 0.135 0.135 0.000   190 0.135
AMCGS8 26/02/2015 Put 12.250 1.070 1.070 0.000   165 1.070
AMCGN8 26/02/2015 Call 12.500 0.090 0.090 0.000   229 0.090
AMCGO8 26/02/2015 Put 12.500 1.285 1.285 0.000   514 1.285
AMCGZ8 26/02/2015 Call 12.750 0.060 0.060 0.000   0 0.060
AMCI18 26/02/2015 Put 12.750 1.510 1.510 0.000   0 1.510
AMCGX8 26/02/2015 Call 13.000 0.045 0.045 0.000   0 0.045
AMCGY8 26/02/2015 Put 13.000 1.735 1.735 0.000   0 1.735
AMCG78 26/02/2015 Call 13.250 0.035 0.035 0.000   0 0.035
AMCG88 26/02/2015 Put 13.250 1.970 1.970 0.000   0 1.970
AMCWK7 26/03/2015 Call 0.010 11.175 11.175 0.000   19,157 11.175
AMCTQ9 26/03/2015 Call 7.600 3.755 3.755 0.000   0 3.755
AMCTR9 26/03/2015 Put 7.600 0.020 0.020 0.000   0 0.020
AMCU19 26/03/2015 Call 8.050 3.315 3.315 0.000   0 3.315
AMCU29 26/03/2015 Put 8.050 0.025 0.025 0.000   0 0.025
AMCTW9 26/03/2015 Call 8.490 2.885 2.885 0.000   0 2.885
AMCTX9 26/03/2015 Put 8.490 0.030 0.030 0.000   0 0.030
AMCWL7 26/03/2015 Call 8.720 2.665 2.665 0.000   0 2.665
AMCWM7 26/03/2015 Put 8.720 0.035 0.035 0.000   0 0.035
AMCU59 26/03/2015 Call 8.940 2.455 2.455 0.000   0 2.455
AMCU69 26/03/2015 Put 8.940 0.040 0.040 0.000   0 0.040
AMCWC7 26/03/2015 Call 9.160 2.245 2.245 0.000   0 2.245
AMCWD7 26/03/2015 Put 9.160 0.045 0.045 0.000   0 0.045
AMCTS9 26/03/2015 Call 9.390 2.030 2.030 0.000   0 2.030
AMCTT9 26/03/2015 Put 9.390 0.060 0.060 0.000   0 0.060
AMCWI7 26/03/2015 Call 9.610 1.825 1.825 0.000   0 1.825
AMCWJ7 26/03/2015 Put 9.610 0.080 0.080 0.000   87 0.080
AMCU79 26/03/2015 Call 9.830 1.625 1.625 0.000   0 1.625
AMCU89 26/03/2015 Put 9.830 0.105 0.105 0.000   145 0.105
AMCWA7 26/03/2015 Call 10.060 1.420 1.420 0.000   0 1.420
AMCWB7 26/03/2015 Put 10.060 0.140 0.140 0.000   0 0.140
AMCUA9 26/03/2015 Call 10.280 1.235 1.235 0.000   0 1.235
AMCUB9 26/03/2015 Put 10.280 0.180 0.180 0.000   385 0.180
AMCW67 26/03/2015 Call 10.500 1.055 1.055 0.000   20 1.055
AMCW77 26/03/2015 Put 10.500 0.235 0.235 0.000   0 0.235
AMCVK9 26/03/2015 Call 10.730 0.885 0.885 0.000   0 0.885
AMCVL9 26/03/2015 Put 10.730 0.305 0.305 0.000   0 0.305
AMCWE7 26/03/2015 Call 10.950 0.730 0.730 0.000   0 0.730
AMCWF7 26/03/2015 Put 10.950 0.390 0.390 0.000   80 0.390
AMCXN9 26/03/2015 Call 11.170 0.595 0.595 0.000   401 0.595
AMCXO9 26/03/2015 Put 11.170 0.480 0.480 0.000   2,060 0.480
AMCW87 26/03/2015 Call 11.400 0.465 0.465 0.000   1,056 0.465
AMCW97 26/03/2015 Put 11.400 0.595 0.595 0.000   0 0.595
AMCCV7 26/03/2015 Call 11.620 0.360 0.360 0.000   0 0.360
AMCCW7 26/03/2015 Put 11.620 0.720 0.720 0.000   0 0.720
AMCWG7 26/03/2015 Call 11.840 0.270 0.270 0.000   0 0.270
AMCWH7 26/03/2015 Put 11.840 0.860 0.860 0.000   0 0.860
AMCP17 26/03/2015 Call 12.070 0.200 0.200 0.000   0 0.200
AMCP27 26/03/2015 Put 12.070 1.030 1.030 0.000   0 1.030
AMCYQ7 26/03/2015 Call 12.290 0.140 0.140 0.000   200 0.140
AMCYR7 26/03/2015 Put 12.290 1.205 1.205 0.000   0 1.205
AMCRF7 26/03/2015 Call 12.510 0.100 0.100 0.000   400 0.100
AMCRG7 26/03/2015 Put 12.510 1.390 1.390 0.000   0 1.390
AMCEO8 26/03/2015 Call 12.740 0.065 0.065 0.000   211 0.065
AMCEP8 26/03/2015 Put 12.740 1.600 1.600 0.000   0 1.600
AMCF18 26/03/2015 Call 12.960 0.040 0.040 0.000   238 0.040
AMCF28 26/03/2015 Put 12.960 1.805 1.805 0.000   0 1.805
AMCFQ8 26/03/2015 Call 13.190 0.030 0.030 0.000   101 0.030
AMCFR8 26/03/2015 Put 13.190 2.025 2.025 0.000   0 2.025
AMCC28 25/06/2015 Call 0.010 11.255 11.255 0.000   0 11.255
AMCXP8 25/06/2015 Call 7.150 4.200 4.200 0.000   0 4.200
AMCXQ8 25/06/2015 Put 7.150 0.002 0.002 0.000   0 0.002
AMCXT8 25/06/2015 Call 7.600 3.755 3.755 0.000   0 3.755
AMCXU8 25/06/2015 Put 7.600 0.006 0.006 0.000   0 0.006
AMCXR8 25/06/2015 Call 8.050 3.315 3.315 0.000   0 3.315
AMCXS8 25/06/2015 Put 8.050 0.015 0.015 0.000   0 0.015
AMCYO8 25/06/2015 Call 8.490 2.885 2.885 0.000   0 2.885
AMCYP8 25/06/2015 Put 8.490 0.030 0.030 0.000   250 0.030
AMCC38 25/06/2015 Call 8.720 2.665 2.665 0.000   0 2.665
AMCC48 25/06/2015 Put 8.720 0.045 0.045 0.000   0 0.045
AMCEH9 25/06/2015 Call 8.940 2.455 2.455 0.000   10 2.455
AMCEI9 25/06/2015 Put 8.940 0.060 0.060 0.000   50 0.060
AMCBG8 25/06/2015 Call 9.160 2.245 2.245 0.000   0 2.245
AMCBH8 25/06/2015 Put 9.160 0.080 0.080 0.000   0 0.080
AMCL59 25/06/2015 Call 9.390 2.035 2.035 0.000   0 2.035
AMCL69 25/06/2015 Put 9.390 0.105 0.105 0.000   0 0.105
AMCB58 25/06/2015 Call 9.610 1.840 1.840 0.000   0 1.840
AMCB68 25/06/2015 Put 9.610 0.130 0.130 0.000   30 0.130
AMCNN9 25/06/2015 Call 9.830 1.650 1.650 0.000   0 1.650
AMCNO9 25/06/2015 Put 9.830 0.165 0.165 0.000   26 0.165
AMCBI8 25/06/2015 Call 10.060 1.460 1.460 0.000   0 1.460
AMCBJ8 25/06/2015 Put 10.060 0.210 0.210 0.000   0 0.210
AMCR89 25/06/2015 Call 10.280 1.285 1.285 0.000   30 1.285
AMCR99 25/06/2015 Put 10.280 0.265 0.265 0.000   90 0.265
AMCBM8 25/06/2015 Call 10.500 1.125 1.125 0.000   118 1.125
AMCBO8 25/06/2015 Put 10.500 0.330 0.330 0.000   0 0.330
AMCVM9 25/06/2015 Call 10.730 0.960 0.960 0.000   0 0.960
AMCVN9 25/06/2015 Put 10.730 0.405 0.405 0.000   18 0.405
AMCB98 25/06/2015 Call 10.950 0.825 0.825 0.000   0 0.825
AMCBF8 25/06/2015 Put 10.950 0.490 0.490 0.000   0 0.490
AMCXP9 25/06/2015 Call 11.170 0.700 0.700 0.000   15 0.700
AMCXQ9 25/06/2015 Put 11.170 0.590 0.590 0.000   12 0.590
AMCBK8 25/06/2015 Call 11.400 0.585 0.585 0.000   30 0.585
AMCBL8 25/06/2015 Put 11.400 0.705 0.705 0.000   80 0.705
AMCCX7 25/06/2015 Call 11.620 0.490 0.490 0.000   328 0.490
AMCCY7 25/06/2015 Put 11.620 0.825 0.825 0.000   0 0.825
AMCB78 25/06/2015 Call 11.840 0.405 0.405 0.000   200 0.405
AMCB88 25/06/2015 Put 11.840 0.965 0.965 0.000   0 0.965
AMCP37 25/06/2015 Call 12.070 0.320 0.320 0.000   107 0.320
AMCP47 25/06/2015 Put 12.070 1.120 1.120 0.000   0 1.120
AMCDQ8 25/06/2015 Call 12.290 0.255 0.255 0.000   0 0.255
AMCDR8 25/06/2015 Put 12.290 1.280 1.280 0.000   0 1.280
AMCRH7 25/06/2015 Call 12.510 0.195 0.195 0.000   0 0.195
AMCRI7 25/06/2015 Put 12.510 1.460 1.460 0.000   0 1.460
AMCEQ8 25/06/2015 Call 12.740 0.150 0.150 0.000   0 0.150
AMCER8 25/06/2015 Put 12.740 1.655 1.655 0.000   0 1.655
AMCF38 25/06/2015 Call 12.960 0.110 0.110 0.000   0 0.110
AMCF48 25/06/2015 Put 12.960 1.845 1.845 0.000   0 1.845
AMCFS8 25/06/2015 Call 13.190 0.095 0.095 0.000   0 0.095
AMCFT8 25/06/2015 Put 13.190 2.050 2.050 0.000   0 2.050
AMCJJ8 24/09/2015 Call 0.010 11.085 11.085 0.000   0 11.085
AMCKC7 24/09/2015 Call 7.150 4.200 4.200 0.000   0 4.200
AMCKD7 24/09/2015 Put 7.150 0.015 0.015 0.000   0 0.015
AMCJQ7 24/09/2015 Call 7.600 3.760 3.760 0.000   0 3.760
AMCJR7 24/09/2015 Put 7.600 0.030 0.030 0.000   0 0.030
AMCK37 24/09/2015 Call 8.050 3.325 3.325 0.000   0 3.325
AMCK47 24/09/2015 Put 8.050 0.050 0.050 0.000   0 0.050
AMCJS7 24/09/2015 Call 8.490 2.905 2.905 0.000   0 2.905
AMCJT7 24/09/2015 Put 8.490 0.080 0.080 0.000   0 0.080
AMCK77 24/09/2015 Call 8.940 2.485 2.485 0.000   0 2.485
AMCK87 24/09/2015 Put 8.940 0.125 0.125 0.000   0 0.125
AMCJY7 24/09/2015 Call 9.390 2.080 2.080 0.000   0 2.080
AMCJZ7 24/09/2015 Put 9.390 0.190 0.190 0.000   0 0.190
AMCJK8 24/09/2015 Call 9.610 1.890 1.890 0.000   0 1.890
AMCJL8 24/09/2015 Put 9.610 0.230 0.230 0.000   0 0.230
AMCK17 24/09/2015 Call 9.830 1.710 1.710 0.000   0 1.710
AMCK27 24/09/2015 Put 9.830 0.280 0.280 0.000   0 0.280
AMCIS8 24/09/2015 Call 10.060 1.525 1.525 0.000   0 1.525
AMCIT8 24/09/2015 Put 10.060 0.340 0.340 0.000   0 0.340
AMCJW7 24/09/2015 Call 10.280 1.360 1.360 0.000   0 1.360
AMCJX7 24/09/2015 Put 10.280 0.405 0.405 0.000   50 0.405
AMCIM8 24/09/2015 Call 10.500 1.205 1.205 0.000   0 1.205
AMCIN8 24/09/2015 Put 10.500 0.480 0.480 0.000   0 0.480
AMCJU7 24/09/2015 Call 10.730 1.060 1.060 0.000   0 1.060
AMCJV7 24/09/2015 Put 10.730 0.570 0.570 0.000   0 0.570
AMCIW8 24/09/2015 Call 10.950 0.930 0.930 0.000   0 0.930
AMCIX8 24/09/2015 Put 10.950 0.665 0.665 0.000   0 0.665
AMCK57 24/09/2015 Call 11.170 0.810 0.810 0.000   0 0.810
AMCK67 24/09/2015 Put 11.170 0.770 0.770 0.000   0 0.770
AMCIQ8 24/09/2015 Call 11.400 0.700 0.700 0.000   0 0.700
AMCIR8 24/09/2015 Put 11.400 0.890 0.890 0.000   0 0.890
AMCL77 24/09/2015 Call 11.620 0.600 0.600 0.000   50 0.600
AMCL87 24/09/2015 Put 11.620 1.015 1.015 0.000   0 1.015
AMCIY8 24/09/2015 Call 11.840 0.515 0.515 0.000   0 0.515
AMCIZ8 24/09/2015 Put 11.840 1.150 1.150 0.000   0 1.150
AMCP57 24/09/2015 Call 12.070 0.430 0.430 0.000   0 0.430
AMCP67 24/09/2015 Put 12.070 1.300 1.300 0.000   0 1.300
AMCIO8 24/09/2015 Call 12.290 0.365 0.365 0.000   0 0.365
AMCIP8 24/09/2015 Put 12.290 1.455 1.455 0.000   0 1.455
AMCRJ7 24/09/2015 Call 12.510 0.300 0.300 0.000   0 0.300
AMCRK7 24/09/2015 Put 12.510 1.620 1.620 0.000   0 1.620
AMCIU8 24/09/2015 Call 12.740 0.240 0.240 0.000   0 0.240
AMCIV8 24/09/2015 Put 12.740 1.800 1.800 0.000   0 1.800
AMCES8 24/09/2015 Call 12.960 0.195 0.195 0.000   200 0.195
AMCET8 24/09/2015 Put 12.960 1.980 1.980 0.000   0 1.980
AMCFU8 24/09/2015 Call 13.410 0.125 0.125 0.000   200 0.125
AMCFV8 24/09/2015 Put 13.410 2.355 2.355 0.000   0 2.355
AMCKL9 17/12/2015 Call 7.150 4.200 4.200 0.000   0 4.200
AMCKM9 17/12/2015 Put 7.150 0.035 0.035 0.000   50 0.035
AMCKH9 17/12/2015 Call 8.050 3.325 3.325 0.000   0 3.325
AMCKI9 17/12/2015 Put 8.050 0.080 0.080 0.000   100 0.080
AMCBT8 17/12/2015 Call 8.490 2.910 2.910 0.000   0 2.910
AMCBU8 17/12/2015 Put 8.490 0.120 0.120 0.000   40 0.120
AMCKF9 17/12/2015 Call 8.940 2.495 2.495 0.000   0 2.495
AMCKG9 17/12/2015 Put 8.940 0.175 0.175 0.000   0 0.175
AMCL79 17/12/2015 Call 9.390 2.100 2.100 0.000   100 2.100
AMCL89 17/12/2015 Put 9.390 0.255 0.255 0.000   0 0.255
AMCNP9 17/12/2015 Call 9.830 1.745 1.745 0.000   65 1.745
AMCNQ9 17/12/2015 Put 9.830 0.360 0.360 0.000   0 0.360
AMCBZ8 17/12/2015 Call 10.280 1.415 1.415 0.000   220 1.415
AMCC18 17/12/2015 Put 10.280 0.495 0.495 0.000   0 0.495
AMCBR8 17/12/2015 Call 10.730 1.125 1.125 0.000   0 1.125
AMCBS8 17/12/2015 Put 10.730 0.660 0.660 0.000   0 0.660
AMCBX8 17/12/2015 Call 11.170 0.880 0.880 0.000   330 0.880
AMCBY8 17/12/2015 Put 11.170 0.865 0.865 0.000   0 0.865
AMCBP8 17/12/2015 Call 11.620 0.670 0.670 0.000   0 0.670
AMCBQ8 17/12/2015 Put 11.620 1.110 1.110 0.000   0 1.110
AMCBV8 17/12/2015 Call 12.070 0.495 0.495 0.000   50 0.495
AMCBW8 17/12/2015 Put 12.070 1.390 1.390 0.000   0 1.390
AMCDS8 17/12/2015 Call 12.510 0.360 0.360 0.000   0 0.360
AMCDT8 17/12/2015 Put 12.510 1.700 1.700 0.000   0 1.700
AMCEU8 17/12/2015 Call 12.960 0.255 0.255 0.000   0 0.255
AMCEV8 17/12/2015 Put 12.960 2.045 2.045 0.000   0 2.045
AMCFW8 17/12/2015 Call 13.410 0.180 0.180 0.000   0 0.180
AMCFX8 17/12/2015 Put 13.410 2.410 2.410 0.000   0 2.410
AMCJM8 23/03/2016 Call 9.000 2.445 2.445 0.000   0 2.445
AMCJN8 23/03/2016 Put 9.000 0.260 0.260 0.000   0 0.260
AMCJ78 23/03/2016 Call 9.500 2.020 2.020 0.000   0 2.020
AMCJ88 23/03/2016 Put 9.500 0.375 0.375 0.000   0 0.375
AMCJD8 23/03/2016 Call 10.000 1.645 1.645 0.000   0 1.645
AMCJE8 23/03/2016 Put 10.000 0.520 0.520 0.000   0 0.520
AMCJ38 23/03/2016 Call 10.500 1.310 1.310 0.000   0 1.310
AMCJ48 23/03/2016 Put 10.500 0.700 0.700 0.000   0 0.700
AMCJB8 23/03/2016 Call 11.000 1.025 1.025 0.000   0 1.025
AMCJC8 23/03/2016 Put 11.000 0.925 0.925 0.000   0 0.925
AMCJ98 23/03/2016 Call 11.500 0.785 0.785 0.000   0 0.785
AMCJA8 23/03/2016 Put 11.500 1.185 1.185 0.000   0 1.185
AMCJF8 23/03/2016 Call 12.000 0.585 0.585 0.000   0 0.585
AMCJG8 23/03/2016 Put 12.000 1.485 1.485 0.000   0 1.485
AMCJ58 23/03/2016 Call 12.500 0.430 0.430 0.000   0 0.430
AMCJ68 23/03/2016 Put 12.500 1.825 1.825 0.000   0 1.825
AMCJH8 23/03/2016 Call 13.000 0.305 0.305 0.000   0 0.305
AMCJI8 23/03/2016 Put 13.000 2.195 2.195 0.000   0 2.195
AMCJ18 23/03/2016 Call 13.500 0.215 0.215 0.000   0 0.215
AMCJ28 23/03/2016 Put 13.500 2.595 2.595 0.000   0 2.595
AMCBJ7 23/06/2016 Call 8.490 2.920 2.920 0.000   0 2.920
AMCBK7 23/06/2016 Put 8.490 0.215 0.215 0.000   0 0.215
AMCBH7 23/06/2016 Call 9.390 2.155 2.155 0.000   1,275 2.155
AMCBI7 23/06/2016 Put 9.390 0.400 0.400 0.000   0 0.400
AMCB27 23/06/2016 Call 10.730 1.250 1.250 0.000   1,325 1.250
AMCB37 23/06/2016 Put 10.730 0.865 0.865 0.000   190 0.865
AMCBP7 23/06/2016 Call 11.170 1.020 1.020 0.000   190 1.020
AMCBQ7 23/06/2016 Put 11.170 1.070 1.070 0.000   0 1.070
AMCQQ7 22/12/2016 Call 9.000 2.510 2.510 0.000   120 2.510
AMCQR7 22/12/2016 Put 9.000 0.420 0.420 0.000   0 0.420
AMCR77 22/12/2016 Call 12.000 0.800 0.800 0.000   0 0.800
AMCR87 22/12/2016 Put 12.000 1.700 1.700 0.000   25 1.700

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.