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 11.290 Down -0.020 11.280 11.290 11.320 11.350 11.230 2,620,272 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCK97 25/09/2014 Call 0.010 0.000 0.000 0.000   0 11.300
AMCE49 25/09/2014 Call 7.600 0.000 0.000 0.000   0 3.710
AMCE59 25/09/2014 Put 7.600 0.000 0.000 0.000   0 0.000
AMCKA7 25/09/2014 Call 7.820 0.000 0.000 0.000   0 3.490
AMCKB7 25/09/2014 Put 7.820 0.000 0.000 0.000   0 0.000
AMCDV9 25/09/2014 Call 8.050 0.000 0.000 0.000   0 3.260
AMCDW9 25/09/2014 Put 8.050 0.000 0.000 0.000   340 0.000
AMCSI7 25/09/2014 Call 8.060 0.000 0.000 3.210 150 150 3.250
AMCSJ7 25/09/2014 Put 8.060 0.000 0.000 0.000   0 0.000
AMCJO7 25/09/2014 Call 8.270 0.000 0.000 0.000   0 3.040
AMCJP7 25/09/2014 Put 8.270 0.000 0.000 0.000   30 0.000
AMCE29 25/09/2014 Call 8.490 0.000 0.000 0.000   0 2.820
AMCE39 25/09/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCSL7 25/09/2014 Call 8.510 0.000 0.000 0.000   27 2.800
AMCSK7 25/09/2014 Put 8.510 0.000 0.000 0.000   0 0.000
AMCJG7 25/09/2014 Call 8.720 0.000 0.000 0.000   0 2.590
AMCJH7 25/09/2014 Put 8.720 0.000 0.000 0.000   0 0.000
AMCE89 25/09/2014 Call 8.940 0.000 0.000 0.000   0 2.370
AMCE99 25/09/2014 Put 8.940 0.000 0.000 0.000   50 0.000
AMCJK7 25/09/2014 Call 9.160 0.000 0.000 0.000   0 2.155
AMCJL7 25/09/2014 Put 9.160 0.000 0.000 0.000   0 0.000
AMCSM7 25/09/2014 Call 9.170 0.000 0.000 0.000   0 2.145
AMCSN7 25/09/2014 Put 9.170 0.000 0.000 0.000   340 0.000
AMCL19 25/09/2014 Call 9.390 1.850 1.850 0.000   0 1.925
AMCL29 25/09/2014 Put 9.390 0.000 0.000 0.000   110 0.000
AMCJE7 25/09/2014 Call 9.610 1.630 1.630 0.000   0 1.705
AMCJF7 25/09/2014 Put 9.610 0.000 0.000 0.000   308 0.000
AMCN99 25/09/2014 Call 9.830 1.370 1.550 0.000   0 1.485
AMCNK9 25/09/2014 Put 9.830 0.000 0.050 0.000   182 0.000
AMCZB7 25/09/2014 Call 9.840 1.400 1.400 0.000   0 1.475
AMCZC7 25/09/2014 Put 9.840 0.000 0.000 0.000   250 0.000
AMCJI7 25/09/2014 Call 10.060 1.160 1.300 0.000   0 1.255
AMCJJ7 25/09/2014 Put 10.060 0.000 0.050 0.000   79 0.000
AMCZE7 25/09/2014 Call 10.070 1.175 1.175 0.000   0 1.245
AMCZD7 25/09/2014 Put 10.070 0.000 0.000 0.000   600 0.000
AMCR49 25/09/2014 Call 10.280 0.940 1.080 0.000   0 1.035
AMCR59 25/09/2014 Put 10.280 0.000 0.050 0.000   180 0.000
AMCZF7 25/09/2014 Call 10.290 0.000 0.000 0.000   3,186 1.025
AMCZG7 25/09/2014 Put 10.290 0.000 0.000 0.000   40 0.000
AMCJM7 25/09/2014 Call 10.500 0.720 0.860 0.000   0 0.815
AMCJN7 25/09/2014 Put 10.500 0.000 0.020 0.000   150 0.000
AMCSP7 25/09/2014 Call 10.510 0.000 0.000 0.770 57 373 0.805
AMCSO7 25/09/2014 Put 10.510 0.000 0.000 0.000   150 0.000
AMCVG9 25/09/2014 Call 10.730 0.500 0.620 0.000   0 0.585
AMCVH9 25/09/2014 Put 10.730 0.000 0.025 0.000   200 0.000
AMCF58 25/09/2014 Call 10.740 0.510 0.510 0.000   110 0.575
AMCF68 25/09/2014 Put 10.740 0.000 0.000 0.000   0 0.000
AMCJC7 25/09/2014 Call 10.950 0.295 0.385 0.000   0 0.375
AMCJD7 25/09/2014 Put 10.950 0.000 0.025 0.000   270 0.002
AMCSQ7 25/09/2014 Call 10.960 0.300 0.300 0.340 250 1,431 0.365
AMCSR7 25/09/2014 Put 10.960 0.001 0.001 0.000   0 0.002
AMCXJ9 25/09/2014 Call 11.170 0.105 0.160 0.000   0 0.180
AMCXK9 25/09/2014 Put 11.170 0.006 0.035 0.000   0 0.025
AMCF78 25/09/2014 Call 11.180 0.120 0.120 0.000   110 0.170
AMCF88 25/09/2014 Put 11.180 0.025 0.025 0.000   40 0.025
AMCMA7 25/09/2014 Call 11.400 0.000 0.035 0.000   223 0.040
AMCMB7 25/09/2014 Put 11.400 0.100 0.145 0.000   0 0.125
AMCST7 25/09/2014 Call 11.410 0.015 0.015 0.000   0 0.035
AMCSS7 25/09/2014 Put 11.410 0.175 0.175 0.000   0 0.130
AMCCR7 25/09/2014 Call 11.620 0.000 0.020 0.000   480 0.003
AMCCS7 25/09/2014 Put 11.620 0.280 0.370 0.000   0 0.310
AMCPZ7 25/09/2014 Call 11.840 0.000 0.020 0.000   0 0.000
AMCQ17 25/09/2014 Put 11.840 0.485 0.605 0.000   0 0.530
AMCQA7 25/09/2014 Call 12.070 0.000 0.015 0.000   0 0.000
AMCQB7 25/09/2014 Put 12.070 0.705 0.845 0.000   0 0.760
AMCS27 25/09/2014 Call 12.290 0.000 0.050 0.000   0 0.000
AMCS37 25/09/2014 Put 12.290 1.050 1.050 0.000   0 0.980
AMCDY8 25/09/2014 Call 12.510 0.000 0.050 0.000   0 0.000
AMCDZ8 25/09/2014 Put 12.510 1.270 1.270 0.000   0 1.200
AMCE18 25/09/2014 Call 12.740 0.000 0.050 0.000   0 0.000
AMCE28 25/09/2014 Put 12.740 1.500 1.500 0.000   0 1.430
AMCEW8 25/09/2014 Call 12.960 0.000 0.050 0.000   0 0.000
AMCEX8 25/09/2014 Put 12.960 1.720 1.720 0.000   0 1.650
AMCFM8 25/09/2014 Call 13.190 0.000 0.000 0.000   0 0.000
AMCFN8 25/09/2014 Put 13.190 1.950 1.950 0.000   0 1.885
AMCXN7 30/10/2014 Call 0.010 0.000 0.000 0.000   0 11.330
AMCC58 30/10/2014 Call 8.250 0.000 0.000 3.010 150 80 3.085
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 2.835
AMCXM7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCXF7 30/10/2014 Call 8.750 0.000 0.000 0.000   0 2.590
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 2.340
AMCX57 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.001
AMCWX7 30/10/2014 Call 9.250 0.000 0.000 0.000   0 2.090
AMCWY7 30/10/2014 Put 9.250 0.000 0.000 0.000   110 0.002
AMCXA7 30/10/2014 Call 9.500 1.770 1.770 0.000   0 1.840
AMCXB7 30/10/2014 Put 9.500 0.010 0.010 0.000   0 0.005
AMCWZ7 30/10/2014 Call 9.750 1.520 1.520 0.000   0 1.595
AMCX17 30/10/2014 Put 9.750 0.000 0.050 0.000   103 0.010
AMCZH7 30/10/2014 Call 9.760 1.510 1.510 0.000   1,005 1.585
AMCZI7 30/10/2014 Put 9.760 0.015 0.015 0.000   100 0.010
AMCWT7 30/10/2014 Call 10.000 1.235 1.415 0.000   0 1.350
AMCWU7 30/10/2014 Put 10.000 0.000 0.050 0.000   195 0.015
AMCZK7 30/10/2014 Call 10.010 1.270 1.270 0.000   0 1.340
AMCZJ7 30/10/2014 Put 10.010 0.025 0.025 0.000   40 0.015
AMCXJ7 30/10/2014 Call 10.250 1.010 1.150 0.000   0 1.105
AMCXK7 30/10/2014 Put 10.250 0.010 0.040 0.000   0 0.025
AMCZL7 30/10/2014 Call 10.260 1.030 1.030 0.000   1,005 1.100
AMCZM7 30/10/2014 Put 10.260 0.035 0.035 0.000   0 0.025
AMCX87 30/10/2014 Call 10.500 0.780 0.905 0.000   0 0.870
AMCX97 30/10/2014 Put 10.500 0.030 0.055 0.000   0 0.040
AMCZO7 30/10/2014 Call 10.510 0.800 0.800 0.000   229 0.865
AMCZN7 30/10/2014 Put 10.510 0.055 0.055 0.000   0 0.045
AMCX27 30/10/2014 Call 10.750 0.575 0.680 0.000   0 0.650
AMCX37 30/10/2014 Put 10.750 0.055 0.080 0.000   102 0.070
AMCG28 30/10/2014 Call 10.760 0.585 0.585 0.000   0 0.640
AMCG18 30/10/2014 Put 10.760 0.090 0.090 0.000   0 0.070
AMCWR7 30/10/2014 Call 11.000 0.375 0.475 0.000   0 0.450
AMCWS7 30/10/2014 Put 11.000 0.105 0.140 0.000   150 0.120
AMCFY8 30/10/2014 Call 11.010 0.400 0.400 0.000   0 0.445
AMCFZ8 30/10/2014 Put 11.010 0.145 0.145 0.000   0 0.120
AMCXH7 30/10/2014 Call 11.250 0.235 0.300 0.000   1,417 0.285
AMCXI7 30/10/2014 Put 11.250 0.185 0.230 0.000   57 0.205
AMCIJ8 30/10/2014 Call 11.260 0.250 0.250 0.000   0 0.280
AMCII8 30/10/2014 Put 11.260 0.240 0.240 0.000   0 0.205
AMCXC7 30/10/2014 Call 11.500 0.125 0.170 0.000   558 0.165
AMCXD7 30/10/2014 Put 11.500 0.305 0.370 0.000   20 0.330
AMCX67 30/10/2014 Call 11.750 0.055 0.090 0.000   950 0.085
AMCX77 30/10/2014 Put 11.750 0.470 0.560 0.000   0 0.505
AMCWV7 30/10/2014 Call 12.000 0.020 0.045 0.000   0 0.040
AMCWW7 30/10/2014 Put 12.000 0.650 0.785 0.000   0 0.715
AMCXO7 30/10/2014 Call 12.250 0.006 0.030 0.000   0 0.020
AMCXP7 30/10/2014 Put 12.250 0.885 1.025 0.000   0 0.950
AMCXS7 30/10/2014 Call 12.500 0.000 0.050 0.000   0 0.008
AMCXT7 30/10/2014 Put 12.500 1.260 1.260 0.000   0 1.195
AMCE38 30/10/2014 Call 12.750 0.000 0.050 0.000   0 0.003
AMCE48 30/10/2014 Put 12.750 1.510 1.510 0.000   0 1.445
AMCE58 30/10/2014 Call 13.000 0.000 0.050 0.000   0 0.001
AMCE68 30/10/2014 Put 13.000 1.760 1.760 0.000   0 1.695
AMCFG8 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFH8 30/10/2014 Put 13.250 0.000 0.000 0.000   0 1.945
AMCYS7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 11.355
AMCC78 27/11/2014 Call 8.250 0.000 0.000 0.000   0 3.100
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.001
AMCZ17 27/11/2014 Call 8.500 0.000 0.000 0.000   0 2.855
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.002
AMCYT7 27/11/2014 Call 8.750 0.000 0.000 0.000   0 2.605
AMCYU7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.003
AMCY87 27/11/2014 Call 9.000 0.000 0.000 0.000   0 2.360
AMCY97 27/11/2014 Put 9.000 0.000 0.000 0.000   105 0.006
AMCY27 27/11/2014 Call 9.250 0.000 0.000 0.000   0 2.110
AMCY37 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.009
AMCXZ7 27/11/2014 Call 9.500 1.795 1.795 0.000   0 1.865
AMCY17 27/11/2014 Put 9.500 0.000 0.050 0.000   0 0.015
AMCYI7 27/11/2014 Call 9.750 1.550 1.550 0.000   0 1.625
AMCYJ7 27/11/2014 Put 9.750 0.000 0.050 0.000   50 0.020
AMCZP7 27/11/2014 Call 9.760 1.545 1.545 0.000   0 1.615
AMCZQ7 27/11/2014 Put 9.760 0.025 0.025 0.000   0 0.020
AMCY67 27/11/2014 Call 10.000 1.270 1.450 0.000   0 1.385
AMCY77 27/11/2014 Put 10.000 0.020 0.040 0.000   0 0.030
AMCZS7 27/11/2014 Call 10.010 1.305 1.305 0.000   0 1.375
AMCZR7 27/11/2014 Put 10.010 0.040 0.040 0.000   0 0.035
AMCY47 27/11/2014 Call 10.250 1.060 1.200 0.000   0 1.150
AMCY57 27/11/2014 Put 10.250 0.035 0.070 0.000   0 0.050
AMCZT7 27/11/2014 Call 10.260 1.080 1.080 0.000   0 1.145
AMCZU7 27/11/2014 Put 10.260 0.060 0.060 0.000   42 0.050
AMCXW7 27/11/2014 Call 10.500 0.845 0.965 0.000   600 0.930
AMCXY7 27/11/2014 Put 10.500 0.065 0.090 0.000   0 0.075
AMCZW7 27/11/2014 Call 10.510 0.860 0.860 0.000   0 0.920
AMCZV7 27/11/2014 Put 10.510 0.090 0.090 0.000   0 0.075
AMCYO7 27/11/2014 Call 10.750 0.645 0.750 0.000   0 0.720
AMCYP7 27/11/2014 Put 10.750 0.105 0.140 0.000   0 0.115
AMCYG7 27/11/2014 Call 11.000 0.465 0.565 0.000   366 0.535
AMCYH7 27/11/2014 Put 11.000 0.170 0.210 0.000 250 0 0.180
AMCYC7 27/11/2014 Call 11.250 0.335 0.385 0.000   200 0.375
AMCYD7 27/11/2014 Put 11.250 0.250 0.310 0.000   0 0.270
AMCXU7 27/11/2014 Call 11.500 0.215 0.255 0.000 250 3,358 0.250
AMCXV7 27/11/2014 Put 11.500 0.360 0.435 0.000   0 0.395
AMCYM7 27/11/2014 Call 11.750 0.120 0.165 0.000 3,721 60 0.155
AMCYN7 27/11/2014 Put 11.750 0.515 0.610 0.000   0 0.555
AMCYE7 27/11/2014 Call 12.000 0.065 0.100 0.000   0 0.095
AMCYF7 27/11/2014 Put 12.000 0.680 0.815 0.000   0 0.745
AMCYA7 27/11/2014 Call 12.250 0.025 0.065 0.000   0 0.055
AMCYB7 27/11/2014 Put 12.250 0.895 1.035 0.000   0 0.965
AMCYK7 27/11/2014 Call 12.500 0.015 0.045 0.000   0 0.030
AMCYL7 27/11/2014 Put 12.500 1.260 1.260 0.000   0 1.200
AMCE78 27/11/2014 Call 12.750 0.000 0.050 0.000   0 0.020
AMCE88 27/11/2014 Put 12.750 1.510 1.510 0.000   0 1.445
AMCE98 27/11/2014 Call 13.000 0.000 0.050 0.000   0 0.010
AMCEF8 27/11/2014 Put 13.000 1.760 1.760 0.000   0 1.695
AMCFI8 27/11/2014 Call 13.250 0.000 0.050 0.000   0 0.005
AMCFJ8 27/11/2014 Put 13.250 0.000 0.000 0.000   0 1.945
AMCR97 18/12/2014 Call 0.010 11.300 11.300 0.000   0 11.370
AMCVT8 18/12/2014 Call 7.150 0.000 0.000 0.000   0 4.205
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 3.760
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.001
AMCVV8 18/12/2014 Call 8.050 0.000 0.000 0.000   0 3.315
AMCVW8 18/12/2014 Put 8.050 0.000 0.000 0.000   50 0.004
AMCSV7 18/12/2014 Call 8.060 0.000 0.000 0.000   240 3.305
AMCSU7 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.004
AMCVJ8 18/12/2014 Call 8.490 0.000 0.000 0.000   0 2.880
AMCVK8 18/12/2014 Put 8.490 0.000 0.000 0.000   0 0.009
AMCSW7 18/12/2014 Call 8.510 0.000 0.000 0.000   0 2.860
AMCSX7 18/12/2014 Put 8.510 0.000 0.000 0.000   0 0.009
AMCS87 18/12/2014 Call 8.720 0.000 0.000 0.000   0 2.650
AMCS97 18/12/2014 Put 8.720 0.000 0.000 0.000   0 0.010
AMCEF9 18/12/2014 Call 8.940 0.000 0.000 0.000   150 2.435
AMCEG9 18/12/2014 Put 8.940 0.000 0.000 0.000   0 0.015
AMCQG7 18/12/2014 Call 9.160 0.000 0.000 0.000   0 2.220
AMCQH7 18/12/2014 Put 9.160 0.000 0.000 0.000   20 0.020
AMCSZ7 18/12/2014 Call 9.170 0.000 0.000 0.000   675 2.210
AMCSY7 18/12/2014 Put 9.170 0.000 0.000 0.000   0 0.020
AMCL39 18/12/2014 Call 9.390 1.920 1.920 0.000   0 1.995
AMCL49 18/12/2014 Put 9.390 0.015 0.015 0.000   25 0.025
AMCQM7 18/12/2014 Call 9.610 1.710 1.710 0.000   0 1.780
AMCQN7 18/12/2014 Put 9.610 0.020 0.020 0.000   65 0.030
AMCIG8 18/12/2014 Call 9.620 1.700 1.700 0.000   0 1.770
AMCIH8 18/12/2014 Put 9.620 0.020 0.020 0.000   0 0.030
AMCNL9 18/12/2014 Call 9.830 1.505 1.505 0.000   0 1.570
AMCNM9 18/12/2014 Put 9.830 0.020 0.045 0.000   10 0.040
AMCZX7 18/12/2014 Call 9.840 1.495 1.495 0.000   80 1.560
AMCZY7 18/12/2014 Put 9.840 0.035 0.035 0.000   0 0.040
AMCQI7 18/12/2014 Call 10.060 1.295 1.295 0.000   0 1.355
AMCQJ7 18/12/2014 Put 10.060 0.035 0.065 0.000   166 0.050
AMCB28 18/12/2014 Call 10.070 1.285 1.285 0.000   75 1.345
AMCB18 18/12/2014 Put 10.070 0.055 0.055 0.000   564 0.055
AMCR69 18/12/2014 Call 10.280 1.100 1.100 0.000   0 1.155
AMCR79 18/12/2014 Put 10.280 0.050 0.090 0.000   80 0.075
AMCB38 18/12/2014 Call 10.290 1.090 1.090 0.000   0 1.145
AMCB48 18/12/2014 Put 10.290 0.080 0.080 0.000   0 0.075
AMCQO7 18/12/2014 Call 10.500 0.915 0.915 0.000   0 0.965
AMCQP7 18/12/2014 Put 10.500 0.075 0.130 0.000   0 0.105
AMCT17 18/12/2014 Call 10.510 0.910 0.910 0.000   30 0.955
AMCT27 18/12/2014 Put 10.510 0.115 0.115 0.000   0 0.105
AMCVI9 18/12/2014 Call 10.730 0.690 0.825 0.000   395 0.780
AMCVJ9 18/12/2014 Put 10.730 0.115 0.175 0.000   0 0.150
AMCQC7 18/12/2014 Call 10.950 0.545 0.645 0.000   100 0.620
AMCQD7 18/12/2014 Put 10.950 0.170 0.230 0.000   2,000 0.210
AMCT47 18/12/2014 Call 10.960 0.570 0.570 0.000   3,291 0.615
AMCT37 18/12/2014 Put 10.960 0.230 0.230 0.000   0 0.210
AMCXL9 18/12/2014 Call 11.170 0.395 0.505 0.000   2,372 0.480
AMCXM9 18/12/2014 Put 11.170 0.245 0.315 0.000   2,057 0.285
AMCQK7 18/12/2014 Call 11.400 0.290 0.370 0.000   75 0.355
AMCQL7 18/12/2014 Put 11.400 0.345 0.420 0.000   0 0.390
AMCT57 18/12/2014 Call 11.410 0.315 0.315 0.000   280 0.350
AMCT67 18/12/2014 Put 11.410 0.420 0.420 0.000   0 0.385
AMCCT7 18/12/2014 Call 11.620 0.200 0.260 0.210 57 1,606 0.255
AMCCU7 18/12/2014 Put 11.620 0.465 0.560 0.000   0 0.505
AMCQE7 18/12/2014 Call 11.840 0.125 0.185 0.000   250 0.180
AMCQF7 18/12/2014 Put 11.840 0.610 0.715 0.000   0 0.650
AMCNY7 18/12/2014 Call 12.070 0.085 0.135 0.000   0 0.125
AMCNZ7 18/12/2014 Put 12.070 0.880 0.880 0.000   0 0.825
AMCS47 18/12/2014 Call 12.290 0.050 0.095 0.000   0 0.085
AMCS57 18/12/2014 Put 12.290 1.070 1.070 0.000   0 1.010
AMCEG8 18/12/2014 Call 12.510 0.035 0.065 0.000   0 0.060
AMCEH8 18/12/2014 Put 12.510 1.275 1.275 0.000   0 1.210
AMCEI8 18/12/2014 Call 12.740 0.020 0.050 0.000   0 0.045
AMCEJ8 18/12/2014 Put 12.740 1.500 1.500 0.000   0 1.435
AMCEY8 18/12/2014 Call 12.960 0.015 0.015 0.000   0 0.040
AMCEZ8 18/12/2014 Put 12.960 1.720 1.720 0.000   0 1.655
AMCFO8 18/12/2014 Call 13.190 0.009 0.009 0.000   0 0.030
AMCFP8 18/12/2014 Put 13.190 1.950 1.950 0.000   0 1.880
AMCD98 29/01/2015 Call 0.010 11.335 11.335 0.000   0 11.405
AMCDM8 29/01/2015 Call 8.250 0.000 0.000 0.000   0 3.155
AMCDN8 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.020
AMCCU8 29/01/2015 Call 8.500 0.000 0.000 0.000   0 2.910
AMCCV8 29/01/2015 Put 8.500 0.000 0.000 0.000   0 0.020
AMCCI8 29/01/2015 Call 8.750 0.000 0.000 0.000   500 2.665
AMCCJ8 29/01/2015 Put 8.750 0.000 0.000 0.000   0 0.020
AMCCM8 29/01/2015 Call 9.000 0.000 0.000 0.000   0 2.415
AMCCN8 29/01/2015 Put 9.000 0.000 0.000 0.000   0 0.025
AMCD38 29/01/2015 Call 9.250 0.000 0.000 0.000   0 2.175
AMCD48 29/01/2015 Put 9.250 0.000 0.000 0.000   0 0.025
AMCC98 29/01/2015 Call 9.500 1.860 1.860 0.000   0 1.935
AMCCF8 29/01/2015 Put 9.500 0.000 0.000 0.000   40 0.035
AMCCS8 29/01/2015 Call 9.750 1.630 1.630 0.000   0 1.700
AMCCT8 29/01/2015 Put 9.750 0.050 0.050 0.000   0 0.045
AMCD58 29/01/2015 Call 10.000 1.405 1.405 0.000   0 1.470
AMCD68 29/01/2015 Put 10.000 0.000 0.000 0.000   0 0.060
AMCCY8 29/01/2015 Call 10.250 1.190 1.190 0.000   0 1.250
AMCCZ8 29/01/2015 Put 10.250 0.105 0.105 0.000   0 0.090
AMCCK8 29/01/2015 Call 10.500 0.990 0.990 0.000   0 1.040
AMCCL8 29/01/2015 Put 10.500 0.000 0.000 0.000   80 0.130
AMCCQ8 29/01/2015 Call 10.750 0.800 0.800 0.000   246 0.845
AMCCR8 29/01/2015 Put 10.750 0.215 0.215 0.000   0 0.185
AMCD78 29/01/2015 Call 11.000 0.630 0.630 0.000   0 0.670
AMCD88 29/01/2015 Put 11.000 0.000 0.000 0.000   40 0.255
AMCCW8 29/01/2015 Call 11.250 0.485 0.485 0.000   75 0.515
AMCCX8 29/01/2015 Put 11.250 0.400 0.400 0.000   0 0.355
AMCCG8 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.385
AMCCH8 29/01/2015 Put 11.500 0.525 0.525 0.000   0 0.475
AMCCO8 29/01/2015 Call 11.750 0.265 0.265 0.000   50 0.275
AMCCP8 29/01/2015 Put 11.750 0.680 0.680 0.000   0 0.625
AMCD18 29/01/2015 Call 12.000 0.000 0.000 0.000   55 0.195
AMCD28 29/01/2015 Put 12.000 0.855 0.855 0.000   0 0.800
AMCDK8 29/01/2015 Call 12.250 0.125 0.125 0.000   0 0.135
AMCDL8 29/01/2015 Put 12.250 1.055 1.055 0.000   0 1.000
AMCDO8 29/01/2015 Call 12.500 0.085 0.085 0.000   0 0.090
AMCDP8 29/01/2015 Put 12.500 1.280 1.280 0.000   0 1.220
AMCEK8 29/01/2015 Call 12.750 0.055 0.055 0.000   0 0.065
AMCEL8 29/01/2015 Put 12.750 1.515 1.515 0.000   0 1.450
AMCEM8 29/01/2015 Call 13.000 0.035 0.035 0.000   0 0.045
AMCEN8 29/01/2015 Put 13.000 1.760 1.760 0.000   0 1.695
AMCFK8 29/01/2015 Call 13.250 0.000 0.000 0.000   0 0.040
AMCFL8 29/01/2015 Put 13.250 0.000 0.000 0.000   0 1.945
AMCI88 26/02/2015 Call 0.010 11.360 11.360 0.000   0 11.430
AMCIK8 26/02/2015 Call 9.250 0.000 0.000 0.000   0 2.185
AMCIL8 26/02/2015 Put 9.250 0.000 0.000 0.000   0 0.030
AMCI98 26/02/2015 Call 9.500 1.890 1.890 0.000   0 1.950
AMCIF8 26/02/2015 Put 9.500 0.000 0.000 0.000   130 0.050
AMCGP8 26/02/2015 Call 9.750 1.660 1.660 0.000   0 1.715
AMCGQ8 26/02/2015 Put 9.750 0.095 0.095 0.000   0 0.070
AMCI28 26/02/2015 Call 10.000 1.435 1.435 0.000   0 1.490
AMCI38 26/02/2015 Put 10.000 0.130 0.130 0.000   0 0.105
AMCGV8 26/02/2015 Call 10.250 1.225 1.225 0.000   0 1.275
AMCGW8 26/02/2015 Put 10.250 0.180 0.180 0.000   0 0.150
AMCG38 26/02/2015 Call 10.500 1.020 1.020 0.000   0 1.070
AMCG48 26/02/2015 Put 10.500 0.245 0.245 0.000   0 0.205
AMCGL8 26/02/2015 Call 10.750 0.835 0.835 0.000   0 0.885
AMCGM8 26/02/2015 Put 10.750 0.325 0.325 0.000   0 0.280
AMCI68 26/02/2015 Call 11.000 0.675 0.675 0.000   0 0.720
AMCI78 26/02/2015 Put 11.000 0.425 0.425 0.000   0 0.370
AMCGT8 26/02/2015 Call 11.250 0.535 0.535 0.000   100 0.570
AMCGU8 26/02/2015 Put 11.250 0.540 0.540 0.000   0 0.485
AMCG58 26/02/2015 Call 11.500 0.415 0.415 0.000   0 0.440
AMCG68 26/02/2015 Put 11.500 0.675 0.675 0.000   200 0.615
AMCG98 26/02/2015 Call 11.750 0.315 0.315 0.000   0 0.335
AMCGK8 26/02/2015 Put 11.750 0.835 0.835 0.000   200 0.770
AMCI48 26/02/2015 Call 12.000 0.235 0.235 0.000   193 0.250
AMCI58 26/02/2015 Put 12.000 1.010 1.010 0.000   0 0.945
AMCGR8 26/02/2015 Call 12.250 0.170 0.170 0.000   190 0.185
AMCGS8 26/02/2015 Put 12.250 1.200 1.200 0.000   0 1.140
AMCGN8 26/02/2015 Call 12.500 0.115 0.115 0.000   229 0.130
AMCGO8 26/02/2015 Put 12.500 1.405 1.405 0.000   300 1.350
AMCGZ8 26/02/2015 Call 12.750 0.080 0.080 0.000   0 0.095
AMCI18 26/02/2015 Put 12.750 1.620 1.620 0.000   0 1.570
AMCGX8 26/02/2015 Call 13.000 0.050 0.050 0.000   0 0.070
AMCGY8 26/02/2015 Put 13.000 1.840 1.840 0.000   0 1.800
AMCG78 26/02/2015 Call 13.250 0.000 0.000 0.000   0 0.055
AMCG88 26/02/2015 Put 13.250 0.000 0.000 0.000   0 2.035
AMCWK7 26/03/2015 Call 0.010 11.160 11.160 0.000   19,157 11.230
AMCTQ9 26/03/2015 Call 7.600 0.000 0.000 0.000   0 3.800
AMCTR9 26/03/2015 Put 7.600 0.000 0.000 0.000   0 0.020
AMCU19 26/03/2015 Call 8.050 0.000 0.000 0.000   0 3.355
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 2.925
AMCTX9 26/03/2015 Put 8.490 0.000 0.000 0.000   0 0.025
AMCWL7 26/03/2015 Call 8.720 0.000 0.000 0.000   0 2.700
AMCWM7 26/03/2015 Put 8.720 0.000 0.000 0.000   0 0.030
AMCU59 26/03/2015 Call 8.940 0.000 0.000 0.000   0 2.490
AMCU69 26/03/2015 Put 8.940 0.000 0.000 0.000   0 0.035
AMCWC7 26/03/2015 Call 9.160 0.000 0.000 0.000   0 2.275
AMCWD7 26/03/2015 Put 9.160 0.000 0.000 0.000   0 0.045
AMCTS9 26/03/2015 Call 9.390 1.990 1.990 0.000   0 2.060
AMCTT9 26/03/2015 Put 9.390 0.060 0.060 0.000   0 0.060
AMCWI7 26/03/2015 Call 9.610 1.790 1.790 0.000   0 1.855
AMCWJ7 26/03/2015 Put 9.610 0.085 0.085 0.000   87 0.080
AMCU79 26/03/2015 Call 9.830 1.595 1.595 0.000   0 1.655
AMCU89 26/03/2015 Put 9.830 0.120 0.120 0.000   145 0.110
AMCWA7 26/03/2015 Call 10.060 1.400 1.400 0.000   0 1.450
AMCWB7 26/03/2015 Put 10.060 0.165 0.165 0.000   0 0.145
AMCUA9 26/03/2015 Call 10.280 1.220 1.220 0.000   0 1.265
AMCUB9 26/03/2015 Put 10.280 0.215 0.215 0.000   385 0.185
AMCW67 26/03/2015 Call 10.500 1.055 1.055 0.000   20 1.090
AMCW77 26/03/2015 Put 10.500 0.275 0.275 0.000   0 0.245
AMCVK9 26/03/2015 Call 10.730 0.890 0.890 0.000   0 0.920
AMCVL9 26/03/2015 Put 10.730 0.355 0.355 0.000   0 0.315
AMCWE7 26/03/2015 Call 10.950 0.745 0.745 0.000   0 0.765
AMCWF7 26/03/2015 Put 10.950 0.440 0.440 0.000   80 0.395
AMCXN9 26/03/2015 Call 11.170 0.615 0.615 0.000   401 0.630
AMCXO9 26/03/2015 Put 11.170 0.540 0.540 0.000   2,060 0.490
AMCW87 26/03/2015 Call 11.400 0.490 0.490 0.000   1,056 0.505
AMCW97 26/03/2015 Put 11.400 0.660 0.660 0.000   0 0.605
AMCCV7 26/03/2015 Call 11.620 0.390 0.390 0.000   0 0.400
AMCCW7 26/03/2015 Put 11.620 0.790 0.790 0.000   0 0.730
AMCWG7 26/03/2015 Call 11.840 0.305 0.305 0.000   0 0.310
AMCWH7 26/03/2015 Put 11.840 0.930 0.930 0.000   0 0.870
AMCP17 26/03/2015 Call 12.070 0.230 0.230 0.000   0 0.235
AMCP27 26/03/2015 Put 12.070 1.095 1.095 0.000   0 1.035
AMCYQ7 26/03/2015 Call 12.290 0.170 0.170 0.000   200 0.175
AMCYR7 26/03/2015 Put 12.290 1.265 1.265 0.000   0 1.205
AMCRF7 26/03/2015 Call 12.510 0.120 0.120 0.000   400 0.130
AMCRG7 26/03/2015 Put 12.510 1.445 1.445 0.000   0 1.380
AMCEO8 26/03/2015 Call 12.740 0.085 0.085 0.000   57 0.090
AMCEP8 26/03/2015 Put 12.740 1.645 1.645 0.000   0 1.575
AMCF18 26/03/2015 Call 12.960 0.060 0.060 0.000   154 0.065
AMCF28 26/03/2015 Put 12.960 1.840 1.840 0.000   0 1.765
AMCFQ8 26/03/2015 Call 13.190 0.040 0.040 0.000   101 0.045
AMCFR8 26/03/2015 Put 13.190 2.055 2.055 0.000   0 1.975
AMCC28 25/06/2015 Call 0.010 11.235 11.235 0.000   0 11.305
AMCXP8 25/06/2015 Call 7.150 0.000 0.000 0.000   0 4.245
AMCXQ8 25/06/2015 Put 7.150 0.000 0.000 0.000   0 0.003
AMCXT8 25/06/2015 Call 7.600 0.000 0.000 0.000   0 3.800
AMCXU8 25/06/2015 Put 7.600 0.000 0.000 0.000   0 0.009
AMCXR8 25/06/2015 Call 8.050 0.000 0.000 0.000   0 3.360
AMCXS8 25/06/2015 Put 8.050 0.000 0.000 0.000   0 0.020
AMCYO8 25/06/2015 Call 8.490 0.000 0.000 0.000   0 2.935
AMCYP8 25/06/2015 Put 8.490 0.000 0.000 0.000   250 0.040
AMCC38 25/06/2015 Call 8.720 0.000 0.000 0.000   0 2.710
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 2.500
AMCEI9 25/06/2015 Put 8.940 0.000 0.000 0.000   50 0.065
AMCBG8 25/06/2015 Call 9.160 0.000 0.000 0.000   0 2.295
AMCBH8 25/06/2015 Put 9.160 0.000 0.000 0.000   0 0.085
AMCL59 25/06/2015 Call 9.390 2.015 2.015 0.000   0 2.085
AMCL69 25/06/2015 Put 9.390 0.120 0.120 0.000   0 0.110
AMCB58 25/06/2015 Call 9.610 1.825 1.825 0.000   0 1.890
AMCB68 25/06/2015 Put 9.610 0.155 0.155 0.000   30 0.140
AMCNN9 25/06/2015 Call 9.830 1.645 1.645 0.000   0 1.700
AMCNO9 25/06/2015 Put 9.830 0.200 0.200 0.000   26 0.175
AMCBI8 25/06/2015 Call 10.060 1.460 1.460 0.000   0 1.505
AMCBJ8 25/06/2015 Put 10.060 0.250 0.250 0.000   0 0.215
AMCR89 25/06/2015 Call 10.280 1.295 1.295 0.000   30 1.335
AMCR99 25/06/2015 Put 10.280 0.305 0.305 0.000   90 0.270
AMCBM8 25/06/2015 Call 10.500 1.140 1.140 0.000   124 1.170
AMCBO8 25/06/2015 Put 10.500 0.375 0.375 0.000   0 0.330
AMCVM9 25/06/2015 Call 10.730 0.985 0.985 0.000   0 1.005
AMCVN9 25/06/2015 Put 10.730 0.455 0.455 0.000   18 0.405
AMCB98 25/06/2015 Call 10.950 0.855 0.855 0.000   0 0.865
AMCBF8 25/06/2015 Put 10.950 0.545 0.545 0.000   0 0.490
AMCXP9 25/06/2015 Call 11.170 0.730 0.730 0.000   10 0.735
AMCXQ9 25/06/2015 Put 11.170 0.645 0.645 0.000   0 0.585
AMCBK8 25/06/2015 Call 11.400 0.610 0.610 0.000   20 0.610
AMCBL8 25/06/2015 Put 11.400 0.765 0.765 0.000   80 0.695
AMCCX7 25/06/2015 Call 11.620 0.515 0.515 0.000   328 0.510
AMCCY7 25/06/2015 Put 11.620 0.890 0.890 0.000   0 0.820
AMCB78 25/06/2015 Call 11.840 0.425 0.425 0.000   200 0.420
AMCB88 25/06/2015 Put 11.840 1.025 1.025 0.000   0 0.955
AMCP37 25/06/2015 Call 12.070 0.345 0.345 0.000   0 0.335
AMCP47 25/06/2015 Put 12.070 1.180 1.180 0.000   0 1.105
AMCDQ8 25/06/2015 Call 12.290 0.285 0.285 0.000   0 0.275
AMCDR8 25/06/2015 Put 12.290 1.340 1.340 0.000   0 1.265
AMCRH7 25/06/2015 Call 12.510 0.225 0.225 0.000   0 0.220
AMCRI7 25/06/2015 Put 12.510 1.510 1.510 0.000   0 1.435
AMCEQ8 25/06/2015 Call 12.740 0.175 0.175 0.000   0 0.170
AMCER8 25/06/2015 Put 12.740 1.700 1.700 0.000   0 1.620
AMCF38 25/06/2015 Call 12.960 0.135 0.135 0.000   0 0.130
AMCF48 25/06/2015 Put 12.960 1.890 1.890 0.000   0 1.805
AMCFS8 25/06/2015 Call 13.190 0.105 0.105 0.000   0 0.095
AMCFT8 25/06/2015 Put 13.190 2.095 2.095 0.000   0 2.005
AMCKC7 24/09/2015 Call 7.150 0.000 0.000 0.000   0 4.245
AMCKD7 24/09/2015 Put 7.150 0.000 0.000 0.000   0 0.020
AMCJQ7 24/09/2015 Call 7.600 0.000 0.000 0.000   0 3.800
AMCJR7 24/09/2015 Put 7.600 0.000 0.000 0.000   0 0.035
AMCK37 24/09/2015 Call 8.050 0.000 0.000 0.000   0 3.365
AMCK47 24/09/2015 Put 8.050 0.000 0.000 0.000   0 0.060
AMCJS7 24/09/2015 Call 8.490 0.000 0.000 0.000   0 2.945
AMCJT7 24/09/2015 Put 8.490 0.000 0.000 0.000   0 0.090
AMCK77 24/09/2015 Call 8.940 0.000 0.000 0.000   0 2.525
AMCK87 24/09/2015 Put 8.940 0.000 0.000 0.000   0 0.140
AMCJY7 24/09/2015 Call 9.390 2.045 2.045 0.000   0 2.125
AMCJZ7 24/09/2015 Put 9.390 0.205 0.205 0.000   0 0.210
AMCK17 24/09/2015 Call 9.830 1.690 1.690 0.000   0 1.760
AMCK27 24/09/2015 Put 9.830 0.310 0.310 0.000   0 0.305
AMCJW7 24/09/2015 Call 10.280 1.360 1.360 0.000   0 1.415
AMCJX7 24/09/2015 Put 10.280 0.450 0.450 0.000   50 0.435
AMCJU7 24/09/2015 Call 10.730 1.065 1.065 0.000   0 1.115
AMCJV7 24/09/2015 Put 10.730 0.620 0.620 0.000   0 0.595
AMCK57 24/09/2015 Call 11.170 0.820 0.820 0.000   0 0.860
AMCK67 24/09/2015 Put 11.170 0.825 0.825 0.000   0 0.790
AMCL77 24/09/2015 Call 11.620 0.605 0.605 0.000   50 0.635
AMCL87 24/09/2015 Put 11.620 1.070 1.070 0.000   0 1.030
AMCP57 24/09/2015 Call 12.070 0.440 0.440 0.000   0 0.460
AMCP67 24/09/2015 Put 12.070 1.355 1.355 0.000   0 1.310
AMCRJ7 24/09/2015 Call 12.510 0.310 0.310 0.000   0 0.325
AMCRK7 24/09/2015 Put 12.510 1.670 1.670 0.000   0 1.620
AMCES8 24/09/2015 Call 12.960 0.215 0.215 0.000   0 0.220
AMCET8 24/09/2015 Put 12.960 2.020 2.020 0.000   0 1.965
AMCFU8 24/09/2015 Call 13.410 0.000 0.000 0.000   0 0.150
AMCFV8 24/09/2015 Put 13.410 0.000 0.000 0.000   0 2.340
AMCKL9 17/12/2015 Call 7.150 0.000 0.000 0.000   0 4.250
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 3.375
AMCKI9 17/12/2015 Put 8.050 0.000 0.000 0.000   100 0.085
AMCBT8 17/12/2015 Call 8.490 0.000 0.000 0.000   0 2.960
AMCBU8 17/12/2015 Put 8.490 0.000 0.000 0.000   0 0.130
AMCKF9 17/12/2015 Call 8.940 0.000 0.000 0.000   0 2.550
AMCKG9 17/12/2015 Put 8.940 0.000 0.000 0.000   0 0.190
AMCL79 17/12/2015 Call 9.390 2.080 2.080 0.000   34 2.165
AMCL89 17/12/2015 Put 9.390 0.265 0.265 0.000   0 0.270
AMCNP9 17/12/2015 Call 9.830 1.740 1.740 0.000   65 1.815
AMCNQ9 17/12/2015 Put 9.830 0.380 0.380 0.000   0 0.375
AMCBZ8 17/12/2015 Call 10.280 1.425 1.425 0.000   220 1.485
AMCC18 17/12/2015 Put 10.280 0.525 0.525 0.000   0 0.510
AMCBR8 17/12/2015 Call 10.730 1.145 1.145 0.000   0 1.195
AMCBS8 17/12/2015 Put 10.730 0.705 0.705 0.000   0 0.680
AMCBX8 17/12/2015 Call 11.170 0.905 0.905 0.000   300 0.945
AMCBY8 17/12/2015 Put 11.170 0.910 0.910 0.000   0 0.875
AMCBP8 17/12/2015 Call 11.620 0.700 0.700 0.000   0 0.730
AMCBQ8 17/12/2015 Put 11.620 1.155 1.155 0.000   0 1.115
AMCBV8 17/12/2015 Call 12.070 0.530 0.530 0.000   50 0.550
AMCBW8 17/12/2015 Put 12.070 1.430 1.430 0.000   0 1.390
AMCDS8 17/12/2015 Call 12.510 0.400 0.400 0.000   0 0.415
AMCDT8 17/12/2015 Put 12.510 1.740 1.740 0.000   0 1.690
AMCEU8 17/12/2015 Call 12.960 0.295 0.295 0.000   0 0.305
AMCEV8 17/12/2015 Put 12.960 2.080 2.080 0.000   0 2.025
AMCFW8 17/12/2015 Call 13.410 0.000 0.000 0.000   0 0.215
AMCFX8 17/12/2015 Put 13.410 0.000 0.000 0.000   0 2.385
AMCBJ7 23/06/2016 Call 8.490 0.000 0.000 0.000   0 2.975
AMCBK7 23/06/2016 Put 8.490 0.000 0.000 0.000   0 0.225
AMCBH7 23/06/2016 Call 9.390 2.165 2.165 0.000   1,275 2.215
AMCBI7 23/06/2016 Put 9.390 0.425 0.425 0.000   0 0.415
AMCB27 23/06/2016 Call 10.730 1.275 1.275 0.000   1,325 1.305
AMCB37 23/06/2016 Put 10.730 0.905 0.905 0.000   190 0.875
AMCBP7 23/06/2016 Call 11.170 1.045 1.045 0.000   190 1.065
AMCBQ7 23/06/2016 Put 11.170 1.120 1.120 0.000   0 1.080
AMCQQ7 22/12/2016 Call 9.000 0.000 0.000 0.000   120 2.575
AMCQR7 22/12/2016 Put 9.000 0.000 0.000 0.000   0 0.430
AMCR77 22/12/2016 Call 12.000 0.820 0.820 0.000   0 0.845
AMCR87 22/12/2016 Put 12.000 1.730 1.730 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.