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 12.280 Up 0.120 12.240 12.290 12.290 12.310 12.160 4,907,795 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCMV9 25/02/2016 Call 0.010 12.010 12.010 0.000   0 11.890
AMCPT9 25/02/2016 Call 10.000 2.285 2.285 0.000   0 2.170
AMCPU9 25/02/2016 Put 10.000 0.006 0.006 0.000   0 0.010
AMCPX9 25/02/2016 Call 10.010 2.010 2.010 0.000   0 1.900
AMCPY9 25/02/2016 Put 10.010 0.006 0.006 0.000   0 0.010
AMCPW9 25/02/2016 Call 10.500 1.790 1.790 0.000   0 1.680
AMCPV9 25/02/2016 Put 10.500 0.025 0.025 0.000   0 0.040
AMCQ19 25/02/2016 Call 10.510 1.520 1.520 0.000   0 1.425
AMCPZ9 25/02/2016 Put 10.510 0.025 0.025 0.000   0 0.040
AMCQU9 25/02/2016 Call 10.750 1.545 1.545 0.000   0 1.445
AMCQV9 25/02/2016 Put 10.750 0.045 0.045 0.050 200 200 0.065
AMCQT9 25/02/2016 Call 10.760 1.285 1.285 0.000   0 1.195
AMCQS9 25/02/2016 Put 10.760 0.045 0.045 0.000   0 0.065
AMCN39 25/02/2016 Call 11.000 1.305 1.305 0.000   0 1.210
AMCN49 25/02/2016 Put 11.000 0.075 0.075 0.000   0 0.100
AMCQX9 25/02/2016 Call 11.010 1.060 1.060 0.000   0 0.980
AMCQW9 25/02/2016 Put 11.010 0.075 0.075 0.000   0 0.100
AMCN19 25/02/2016 Call 11.250 1.075 1.075 0.000   0 0.985
AMCN29 25/02/2016 Put 11.250 0.115 0.115 0.000   186 0.150
AMCMY9 25/02/2016 Call 11.500 0.855 0.855 0.000   0 0.775
AMCMZ9 25/02/2016 Put 11.500 0.180 0.180 0.000   200 0.215
AMCM19 25/02/2016 Call 11.750 0.650 0.650 0.000   0 0.585
AMCM29 25/02/2016 Put 11.750 0.260 0.260 0.000   371 0.305
AMCM79 25/02/2016 Call 12.000 0.475 0.475 0.000   0 0.420
AMCM89 25/02/2016 Put 12.000 0.365 0.365 0.385 100 537 0.425
AMCMJ9 25/02/2016 Call 12.250 0.325 0.325 0.000   100 0.285
AMCMK9 25/02/2016 Put 12.250 0.505 0.505 0.000   611 0.570
AMCMN9 25/02/2016 Call 12.500 0.215 0.215 0.220 330 200 0.185
AMCMO9 25/02/2016 Put 12.500 0.665 0.665 0.000   570 0.745
AMCMD9 25/02/2016 Call 12.750 0.130 0.130 0.000   600 0.115
AMCME9 25/02/2016 Put 12.750 0.855 0.855 0.000   69 0.945
AMCMF9 25/02/2016 Call 13.000 0.080 0.080 0.070 176 600 0.070
AMCMG9 25/02/2016 Put 13.000 1.065 1.065 0.000   527 1.160
AMCQ29 25/02/2016 Call 13.010 0.045 0.045 0.000   80 0.040
AMCQ39 25/02/2016 Put 13.010 1.070 1.070 0.000   110 1.170
AMCMR9 25/02/2016 Call 13.250 0.045 0.045 0.000   360 0.040
AMCMS9 25/02/2016 Put 13.250 1.285 1.285 0.000   613 1.390
AMCM39 25/02/2016 Call 13.500 0.025 0.025 0.000   739 0.025
AMCM49 25/02/2016 Put 13.500 1.520 1.520 0.000   120 1.630
AMCQ59 25/02/2016 Call 13.510 0.015 0.015 0.040 14 228 0.015
AMCQ49 25/02/2016 Put 13.510 1.530 1.530 0.000   100 1.640
AMCMB9 25/02/2016 Call 13.750 0.010 0.010 0.000   951 0.015
AMCMC9 25/02/2016 Put 13.750 1.765 1.765 0.000   8 1.875
AMCMH9 25/02/2016 Call 14.000 0.006 0.006 0.000   1,713 0.007
AMCMI9 25/02/2016 Put 14.000 2.010 2.010 0.000   150 2.125
AMCQ69 25/02/2016 Call 14.010 0.003 0.003 0.000   0 0.004
AMCQ79 25/02/2016 Put 14.010 2.020 2.020 0.000   12 2.130
AMCMP9 25/02/2016 Call 14.250 0.003 0.003 0.000   861 0.004
AMCMQ9 25/02/2016 Put 14.250 2.260 2.260 0.000   160 2.375
AMCSJ9 25/02/2016 Call 14.260 0.002 0.002 0.000   0 0.002
AMCSI9 25/02/2016 Put 14.260 2.265 2.265 0.000   0 2.385
AMCM59 25/02/2016 Call 14.500 0.001 0.001 0.000   390 0.002
AMCM69 25/02/2016 Put 14.500 2.510 2.510 0.000   0 2.625
AMCSK9 25/02/2016 Call 14.510 0.001 0.001 0.000   0 0.001
AMCSL9 25/02/2016 Put 14.510 2.515 2.515 0.000   0 2.635
AMCM99 25/02/2016 Call 14.750 0.001 0.001 0.000   790 0.001
AMCMA9 25/02/2016 Put 14.750 2.760 2.760 0.000   0 2.875
AMCSN9 25/02/2016 Call 14.760 0.000 0.000 0.000   0 0.001
AMCSM9 25/02/2016 Put 14.760 2.765 2.765 0.000   0 2.885
AMCML9 25/02/2016 Call 15.000 0.000 0.000 0.000   200 0.001
AMCMM9 25/02/2016 Put 15.000 3.010 3.010 0.000   0 3.125
AMCMT9 25/02/2016 Call 15.500 0.000 0.000 0.000   359 0.000
AMCMU9 25/02/2016 Put 15.500 3.500 3.500 0.000   0 3.620
AMCMW9 25/02/2016 Call 16.000 0.000 0.000 0.000   170 0.000
AMCMX9 25/02/2016 Put 16.000 3.995 3.995 0.000   0 4.115
AMCBK9 23/03/2016 Call 0.010 12.030 12.030 11.945 260 28,004 11.910
AMCJM8 23/03/2016 Call 9.000 3.290 3.290 0.000   0 3.165
AMCJN8 23/03/2016 Put 9.000 0.004 0.004 0.000   0 0.005
AMCJ78 23/03/2016 Call 9.500 2.790 2.790 0.000   0 2.670
AMCJ88 23/03/2016 Put 9.500 0.015 0.015 0.000   0 0.015
AMCJD8 23/03/2016 Call 10.000 2.290 2.290 0.000   0 2.170
AMCJE8 23/03/2016 Put 10.000 0.035 0.035 0.000   0 0.045
AMCJ38 23/03/2016 Call 10.500 1.800 1.800 0.000   0 1.680
AMCJ48 23/03/2016 Put 10.500 0.085 0.085 0.000   0 0.100
AMCUA9 23/03/2016 Call 10.510 1.615 1.615 0.000   0 1.490
AMCU99 23/03/2016 Put 10.510 0.085 0.085 0.000   0 0.100
AMCLR9 23/03/2016 Call 10.750 1.560 1.560 0.000   0 1.440
AMCLS9 23/03/2016 Put 10.750 0.120 0.120 0.000   0 0.140
AMCUB9 23/03/2016 Call 10.760 1.395 1.395 0.000   150 1.280
AMCUC9 23/03/2016 Put 10.760 0.120 0.120 0.000   0 0.145
AMCJB8 23/03/2016 Call 11.000 1.325 1.325 1.330 100 0 1.215
AMCJC8 23/03/2016 Put 11.000 0.170 0.170 0.000   0 0.195
AMCUE9 23/03/2016 Call 11.010 1.185 1.185 0.000   100 1.085
AMCUD9 23/03/2016 Put 11.010 0.170 0.170 0.000   0 0.195
AMCLF9 23/03/2016 Call 11.250 1.100 1.100 0.000   0 1.005
AMCLG9 23/03/2016 Put 11.250 0.225 0.225 0.000   0 0.265
AMCUF9 23/03/2016 Call 11.260 0.995 0.995 0.000   0 0.905
AMCUG9 23/03/2016 Put 11.260 0.230 0.230 0.000   0 0.265
AMCJ98 23/03/2016 Call 11.500 0.895 0.895 0.920 125 0 0.815
AMCJA8 23/03/2016 Put 11.500 0.300 0.300 0.000   0 0.345
AMCUI9 23/03/2016 Call 11.510 0.815 0.815 0.000   0 0.740
AMCUH9 23/03/2016 Put 11.510 0.305 0.305 0.000   30 0.345
AMCDU9 23/03/2016 Call 11.750 0.710 0.710 0.000   0 0.645
AMCDV9 23/03/2016 Put 11.750 0.395 0.395 0.000   0 0.445
AMCJF8 23/03/2016 Call 12.000 0.550 0.550 0.000   0 0.495
AMCJG8 23/03/2016 Put 12.000 0.505 0.505 0.520 35 0 0.560
AMCZF8 23/03/2016 Call 12.250 0.410 0.410 0.000   0 0.375
AMCZG8 23/03/2016 Put 12.250 0.635 0.635 0.000   20 0.700
AMCJ58 23/03/2016 Call 12.500 0.300 0.300 0.000   150 0.275
AMCJ68 23/03/2016 Put 12.500 0.785 0.785 0.000   729 0.855
AMCZL8 23/03/2016 Call 12.750 0.215 0.215 0.000   100 0.200
AMCZM8 23/03/2016 Put 12.750 0.955 0.955 0.000   20 1.035
AMCJH8 23/03/2016 Call 13.000 0.150 0.150 0.000   108 0.140
AMCJI8 23/03/2016 Put 13.000 1.145 1.145 0.000   280 1.230
AMCZN8 23/03/2016 Call 13.250 0.105 0.105 0.000   1,341 0.095
AMCZO8 23/03/2016 Put 13.250 1.350 1.350 0.000   675 1.445
AMCJ18 23/03/2016 Call 13.500 0.070 0.070 0.000   105 0.065
AMCJ28 23/03/2016 Put 13.500 1.570 1.570 0.000   38 1.665
AMCZJ8 23/03/2016 Call 13.750 0.045 0.045 0.000   321 0.045
AMCZK8 23/03/2016 Put 13.750 1.795 1.795 0.000   0 1.900
AMCL78 23/03/2016 Call 14.000 0.030 0.030 0.000   322 0.030
AMCL88 23/03/2016 Put 14.000 2.035 2.035 0.000   200 2.140
AMCSV9 23/03/2016 Call 14.010 0.030 0.030 0.000   0 0.030
AMCSU9 23/03/2016 Put 14.010 2.030 2.030 0.000   0 2.140
AMCZT8 23/03/2016 Call 14.250 0.020 0.020 0.000   883 0.020
AMCZU8 23/03/2016 Put 14.250 2.275 2.275 0.000   5 2.385
AMCSO9 23/03/2016 Call 14.260 0.020 0.020 0.000   0 0.020
AMCSP9 23/03/2016 Put 14.260 2.275 2.275 0.000   0 2.385
AMCNP8 23/03/2016 Call 14.500 0.015 0.015 0.000   144 0.015
AMCNQ8 23/03/2016 Put 14.500 2.520 2.520 0.000   0 2.635
AMCSR9 23/03/2016 Call 14.510 0.015 0.015 0.000   0 0.015
AMCSQ9 23/03/2016 Put 14.510 2.520 2.520 0.000   0 2.630
AMCZH8 23/03/2016 Call 14.750 0.009 0.009 0.000   200 0.009
AMCZI8 23/03/2016 Put 14.750 2.770 2.770 0.000   0 2.880
AMCSS9 23/03/2016 Call 14.760 0.008 0.008 0.000   0 0.009
AMCST9 23/03/2016 Put 14.760 2.765 2.765 0.000   0 2.880
AMCQB8 23/03/2016 Call 15.000 0.005 0.005 0.000   30 0.006
AMCQC8 23/03/2016 Put 15.000 3.015 3.015 0.000   0 3.130
AMCZR8 23/03/2016 Call 15.500 0.002 0.002 0.000   0 0.002
AMCZS8 23/03/2016 Put 15.500 3.515 3.515 0.000   0 3.630
AMCTG8 23/03/2016 Call 16.000 0.001 0.001 0.000   400 0.001
AMCTH8 23/03/2016 Put 16.000 4.010 4.010 0.000   0 4.130
AMCZP8 23/03/2016 Call 16.500 0.000 0.000 0.000   400 0.000
AMCZQ8 23/03/2016 Put 16.500 4.510 4.510 0.000   0 4.625
AMCW88 23/03/2016 Call 17.000 0.000 0.000 0.000   200 0.000
AMCW98 23/03/2016 Put 17.000 5.005 5.005 0.000   0 5.120
AMCBS9 23/03/2016 Call 17.500 0.000 0.000 0.000   0 0.000
AMCBT9 23/03/2016 Put 17.500 5.495 5.495 0.000   0 5.615
AMCWA8 23/03/2016 Call 18.000 0.000 0.000 0.000   0 0.000
AMCWB8 23/03/2016 Put 18.000 5.990 5.990 0.000   110 6.110
AMCRY9 28/04/2016 Call 0.010 12.055 12.055 0.000   0 11.935
AMCX69 28/04/2016 Call 10.500 1.800 1.800 0.000   0 1.695
AMCX79 28/04/2016 Put 10.500 0.155 0.155 0.000   0 0.175
AMCVV9 28/04/2016 Call 10.750 1.570 1.570 0.000   0 1.470
AMCVW9 28/04/2016 Put 10.750 0.205 0.205 0.000   200 0.230
AMCUJ9 28/04/2016 Call 11.000 1.355 1.355 0.000   0 1.260
AMCUK9 28/04/2016 Put 11.000 0.260 0.260 0.000   0 0.295
AMCS49 28/04/2016 Call 11.250 1.155 1.155 0.000   0 1.070
AMCS59 28/04/2016 Put 11.250 0.330 0.330 0.000   70 0.365
AMCS29 28/04/2016 Call 11.500 0.970 0.970 0.000   0 0.900
AMCS39 28/04/2016 Put 11.500 0.410 0.410 0.000   1,000 0.455
AMCRU9 28/04/2016 Call 11.750 0.800 0.800 0.000   0 0.750
AMCRV9 28/04/2016 Put 11.750 0.500 0.500 0.000   0 0.555
AMCR39 28/04/2016 Call 12.000 0.655 0.655 0.000   0 0.610
AMCR49 28/04/2016 Put 12.000 0.610 0.610 0.000   85 0.670
AMCRK9 28/04/2016 Call 12.250 0.525 0.525 0.000   0 0.490
AMCRL9 28/04/2016 Put 12.250 0.735 0.735 0.000   94 0.800
AMCRM9 28/04/2016 Call 12.500 0.420 0.420 0.000   70 0.385
AMCRN9 28/04/2016 Put 12.500 0.880 0.880 0.000   155 0.945
AMCR59 28/04/2016 Call 12.750 0.325 0.325 0.000   100 0.300
AMCR69 28/04/2016 Put 12.750 1.035 1.035 0.000   0 1.115
AMCRG9 28/04/2016 Call 13.000 0.250 0.250 0.000   0 0.230
AMCRH9 28/04/2016 Put 13.000 1.210 1.210 0.000   100 1.295
AMCRW9 28/04/2016 Call 13.250 0.185 0.185 0.000   1,210 0.175
AMCRX9 28/04/2016 Put 13.250 1.400 1.400 0.000   0 1.495
AMCRO9 28/04/2016 Call 13.500 0.140 0.140 0.000   493 0.130
AMCRP9 28/04/2016 Put 13.500 1.605 1.605 0.000   10 1.705
AMCR19 28/04/2016 Call 13.750 0.100 0.100 0.000   1,000 0.095
AMCR29 28/04/2016 Put 13.750 1.825 1.825 0.000   0 1.925
AMCR79 28/04/2016 Call 14.000 0.075 0.075 0.000   425 0.070
AMCR89 28/04/2016 Put 14.000 2.050 2.050 0.000   0 2.160
AMCR99 28/04/2016 Call 14.250 0.055 0.055 0.000   100 0.050
AMCRF9 28/04/2016 Put 14.250 2.280 2.280 0.000   30 2.395
AMCRQ9 28/04/2016 Call 14.500 0.040 0.040 0.000   0 0.035
AMCRR9 28/04/2016 Put 14.500 2.520 2.520 0.000   0 2.640
AMCQY9 28/04/2016 Call 14.750 0.030 0.030 0.000   0 0.025
AMCQZ9 28/04/2016 Put 14.750 2.765 2.765 0.000   0 2.885
AMCRI9 28/04/2016 Call 15.000 0.020 0.020 0.000   0 0.015
AMCRJ9 28/04/2016 Put 15.000 3.015 3.015 0.000   0 3.135
AMCRS9 28/04/2016 Call 15.500 0.009 0.009 0.000   0 0.008
AMCRT9 28/04/2016 Put 15.500 3.510 3.510 0.000   0 3.635
AMCRZ9 28/04/2016 Call 16.000 0.004 0.004 0.000   0 0.004
AMCS19 28/04/2016 Put 16.000 4.010 4.010 0.000   0 4.130
AMCTR9 26/05/2016 Call 0.010 12.080 12.080 0.000   0 11.960
AMCTW9 26/05/2016 Call 10.500 1.810 1.810 0.000   0 1.705
AMCTX9 26/05/2016 Put 10.500 0.190 0.190 0.000   0 0.215
AMCTZ9 26/05/2016 Call 10.510 1.730 1.730 0.000   0 1.635
AMCTY9 26/05/2016 Put 10.510 0.195 0.195 0.000   0 0.215
AMCU19 26/05/2016 Call 10.750 1.590 1.590 0.000   0 1.490
AMCU29 26/05/2016 Put 10.750 0.245 0.245 0.000   0 0.275
AMCU49 26/05/2016 Call 10.760 1.535 1.535 0.000   0 1.445
AMCU39 26/05/2016 Put 10.760 0.245 0.245 0.000   0 0.275
AMCU59 26/05/2016 Call 11.000 1.385 1.385 0.000   0 1.295
AMCU69 26/05/2016 Put 11.000 0.310 0.310 0.000   0 0.345
AMCU89 26/05/2016 Call 11.010 1.350 1.350 0.000   0 1.265
AMCU79 26/05/2016 Put 11.010 0.310 0.310 0.000   0 0.345
AMCUL9 26/05/2016 Call 11.250 1.200 1.200 0.000   0 1.110
AMCUM9 26/05/2016 Put 11.250 0.380 0.380 0.000   0 0.420
AMCTU9 26/05/2016 Call 11.500 1.030 1.030 0.000   0 0.950
AMCTV9 26/05/2016 Put 11.500 0.465 0.465 0.000   60 0.510
AMCTS9 26/05/2016 Call 11.750 0.875 0.875 0.000   0 0.810
AMCTT9 26/05/2016 Put 11.750 0.565 0.565 0.000   0 0.615
AMCTB9 26/05/2016 Call 12.000 0.730 0.730 0.000   0 0.680
AMCTC9 26/05/2016 Put 12.000 0.675 0.675 0.000   0 0.735
AMCSW9 26/05/2016 Call 12.250 0.610 0.610 0.000   0 0.565
AMCSX9 26/05/2016 Put 12.250 0.800 0.800 0.000   0 0.865
AMCT79 26/05/2016 Call 12.500 0.500 0.500 0.000   0 0.465
AMCT89 26/05/2016 Put 12.500 0.945 0.945 0.000   0 1.015
AMCTJ9 26/05/2016 Call 12.750 0.405 0.405 0.000   40 0.375
AMCTK9 26/05/2016 Put 12.750 1.100 1.100 0.000   235 1.180
AMCTN9 26/05/2016 Call 13.000 0.320 0.320 0.000   260 0.300
AMCTO9 26/05/2016 Put 13.000 1.270 1.270 0.000   60 1.355
AMCSY9 26/05/2016 Call 13.250 0.255 0.255 0.000   0 0.235
AMCSZ9 26/05/2016 Put 13.250 1.460 1.460 0.000   0 1.550
AMCT59 26/05/2016 Call 13.500 0.200 0.200 0.000   150 0.185
AMCT69 26/05/2016 Put 13.500 1.655 1.655 0.000   10 1.755
AMCTH9 26/05/2016 Call 13.750 0.150 0.150 0.000   192 0.140
AMCTI9 26/05/2016 Put 13.750 1.865 1.865 0.000   50 1.965
AMCTD9 26/05/2016 Call 14.000 0.115 0.115 0.000   0 0.105
AMCTE9 26/05/2016 Put 14.000 2.085 2.085 0.000   0 2.195
AMCT99 26/05/2016 Call 14.250 0.090 0.090 0.000   75 0.080
AMCTA9 26/05/2016 Put 14.250 2.310 2.310 0.000   0 2.425
AMCTL9 26/05/2016 Call 14.500 0.065 0.065 0.000   0 0.060
AMCTM9 26/05/2016 Put 14.500 2.540 2.540 0.000   0 2.660
AMCTF9 26/05/2016 Call 14.750 0.050 0.050 0.000   0 0.045
AMCTG9 26/05/2016 Put 14.750 2.780 2.780 0.000   0 2.905
AMCT39 26/05/2016 Call 15.000 0.040 0.040 0.000   0 0.035
AMCT49 26/05/2016 Put 15.000 3.020 3.020 0.000   0 3.150
AMCTP9 26/05/2016 Call 15.500 0.020 0.020 0.000   130 0.020
AMCTQ9 26/05/2016 Put 15.500 3.515 3.515 0.000   0 3.640
AMCT19 26/05/2016 Call 16.000 0.010 0.010 0.000   0 0.009
AMCT29 26/05/2016 Put 16.000 4.005 4.005 0.000   0 4.130
AMCIQ9 23/06/2016 Call 0.010 12.100 12.100 0.000   0 11.980
AMCBJ7 23/06/2016 Call 8.490 3.800 3.800 0.000   0 3.680
AMCBK7 23/06/2016 Put 8.490 0.020 0.020 0.000   0 0.025
AMCBH7 23/06/2016 Call 9.390 2.900 2.900 0.000   0 2.780
AMCBI7 23/06/2016 Put 9.390 0.070 0.070 0.000   0 0.085
AMCXF9 23/06/2016 Call 10.500 1.840 1.840 0.000      
AMCXG9 23/06/2016 Put 10.500 0.230 0.230 0.000      
AMCB27 23/06/2016 Call 10.730 1.640 1.640 0.000   0 1.535
AMCB37 23/06/2016 Put 10.730 0.280 0.280 0.000   190 0.300
AMCLT9 23/06/2016 Call 10.950 1.465 1.465 0.000   0 1.370
AMCLU9 23/06/2016 Put 10.950 0.335 0.335 0.000   0 0.360
AMCBP7 23/06/2016 Call 11.170 1.305 1.305 0.000   190 1.210
AMCBQ7 23/06/2016 Put 11.170 0.400 0.400 0.000   0 0.420
AMCLH9 23/06/2016 Call 11.400 1.145 1.145 0.000   0 1.065
AMCLI9 23/06/2016 Put 11.400 0.475 0.475 0.000   0 0.500
AMCSU8 23/06/2016 Call 11.620 1.005 1.005 0.000   0 0.930
AMCSV8 23/06/2016 Put 11.620 0.555 0.555 0.000   0 0.585
AMCIX9 23/06/2016 Call 11.840 0.875 0.875 0.000   0 0.805
AMCIY9 23/06/2016 Put 11.840 0.650 0.650 0.000   0 0.675
AMCSQ8 23/06/2016 Call 12.070 0.750 0.750 0.000   0 0.690
AMCSR8 23/06/2016 Put 12.070 0.755 0.755 0.000   0 0.790
AMCI39 23/06/2016 Call 12.290 0.645 0.645 0.000   72 0.585
AMCI49 23/06/2016 Put 12.290 0.870 0.870 0.000   100 0.905
AMCSG8 23/06/2016 Call 12.510 0.545 0.545 0.000   0 0.500
AMCSH8 23/06/2016 Put 12.510 0.990 0.990 0.000   45 1.035
AMCGU9 23/06/2016 Call 12.740 0.450 0.450 0.000   0 0.415
AMCGV9 23/06/2016 Put 12.740 1.130 1.130 0.000   80 1.185
AMCSS8 23/06/2016 Call 12.960 0.380 0.380 0.000   71 0.340
AMCST8 23/06/2016 Put 12.960 1.280 1.280 0.000   1,000 1.340
AMCGW9 23/06/2016 Call 13.190 0.310 0.310 0.000   0 0.280
AMCGX9 23/06/2016 Put 13.190 1.440 1.440 0.000   200 1.515
AMCSI8 23/06/2016 Call 13.410 0.255 0.255 0.000   1,397 0.230
AMCSJ8 23/06/2016 Put 13.410 1.610 1.610 0.000   1,500 1.690
AMCGS9 23/06/2016 Call 13.860 0.165 0.165 0.000   1,000 0.150
AMCGT9 23/06/2016 Put 13.860 1.980 1.980 0.000   10 2.070
AMCSK8 23/06/2016 Call 14.300 0.105 0.105 0.000   388 0.095
AMCSL8 23/06/2016 Put 14.300 2.370 2.370 0.000   0 2.475
AMCGQ9 23/06/2016 Call 14.750 0.065 0.065 0.000   18 0.055
AMCGR9 23/06/2016 Put 14.750 2.790 2.790 0.000   0 2.900
AMCSM8 23/06/2016 Call 15.200 0.040 0.040 0.000   137 0.035
AMCSN8 23/06/2016 Put 15.200 3.225 3.225 0.000   0 3.335
AMCGY9 23/06/2016 Call 15.640 0.025 0.025 0.000   537 0.020
AMCGZ9 23/06/2016 Put 15.640 3.655 3.655 0.000   0 3.770
AMCSO8 23/06/2016 Call 16.090 0.015 0.015 0.000   289 0.010
AMCSP8 23/06/2016 Put 16.090 4.100 4.100 0.000   0 4.215
AMCI19 23/06/2016 Call 16.540 0.008 0.008 0.000   379 0.007
AMCI29 23/06/2016 Put 16.540 4.550 4.550 0.000   0 4.660
AMCTI8 23/06/2016 Call 16.980 0.005 0.005 0.000   166 0.004
AMCTJ8 23/06/2016 Put 16.980 4.985 4.985 0.000   0 5.090
AMCGO9 23/06/2016 Call 17.430 0.003 0.003 0.000   0 0.002
AMCGP9 23/06/2016 Put 17.430 5.425 5.425 0.000   0 5.530
AMCWC8 23/06/2016 Call 17.880 0.001 0.001 0.000   0 0.001
AMCWD8 23/06/2016 Put 17.880 5.870 5.870 0.000   0 5.975
AMCWW9 28/07/2016 Call 0.010 12.130 12.130 0.000   0 12.010
AMCX89 28/07/2016 Call 10.500 1.880 1.880 0.000   0 1.745
AMCX99 28/07/2016 Put 10.500 0.265 0.265 0.000   0 0.285
AMCX49 28/07/2016 Call 10.750 1.660 1.660 0.000   0 1.565
AMCX59 28/07/2016 Put 10.750 0.320 0.320 0.000   0 0.340
AMCX29 28/07/2016 Call 11.000 1.470 1.470 0.000   350 1.395
AMCX39 28/07/2016 Put 11.000 0.390 0.390 0.000   0 0.410
AMCWZ9 28/07/2016 Call 11.250 1.295 1.295 0.000   0 1.230
AMCX19 28/07/2016 Put 11.250 0.465 0.465 0.000   0 0.495
AMCWI9 28/07/2016 Call 11.500 1.140 1.140 0.000   0 1.070
AMCWJ9 28/07/2016 Put 11.500 0.550 0.550 0.000   0 0.590
AMCWO9 28/07/2016 Call 11.750 0.995 0.995 0.000   0 0.930
AMCWP9 28/07/2016 Put 11.750 0.655 0.655 0.000   0 0.695
AMCW49 28/07/2016 Call 12.000 0.860 0.860 0.000   0 0.800
AMCW59 28/07/2016 Put 12.000 0.765 0.765 0.000   0 0.815
AMCWC9 28/07/2016 Call 12.250 0.740 0.740 0.000   0 0.680
AMCWD9 28/07/2016 Put 12.250 0.890 0.890 0.000   50 0.945
AMCWK9 28/07/2016 Call 12.500 0.625 0.625 0.000   0 0.575
AMCWL9 28/07/2016 Put 12.500 1.030 1.030 0.000   0 1.090
AMCWQ9 28/07/2016 Call 12.750 0.525 0.525 0.000   0 0.475
AMCWR9 28/07/2016 Put 12.750 1.175 1.175 0.000   0 1.245
AMCW29 28/07/2016 Call 13.000 0.435 0.435 0.000   150 0.390
AMCW39 28/07/2016 Put 13.000 1.340 1.340 0.000   0 1.415
AMCW89 28/07/2016 Call 13.250 0.355 0.355 0.000   0 0.320
AMCW99 28/07/2016 Put 13.250 1.510 1.510 0.000   0 1.595
AMCWE9 28/07/2016 Call 13.500 0.290 0.290 0.000   0 0.255
AMCWF9 28/07/2016 Put 13.500 1.700 1.700 0.000   0 1.785
AMCWU9 28/07/2016 Call 13.750 0.230 0.230 0.000   0 0.205
AMCWV9 28/07/2016 Put 13.750 1.895 1.895 0.000   0 1.995
AMCWM9 28/07/2016 Call 14.000 0.180 0.180 0.000   0 0.165
AMCWN9 28/07/2016 Put 14.000 2.105 2.105 0.000   0 2.205
AMCW69 28/07/2016 Call 14.250 0.145 0.145 0.000   0 0.130
AMCW79 28/07/2016 Put 14.250 2.320 2.320 0.000   0 2.435
AMCWG9 28/07/2016 Call 14.500 0.115 0.115 0.000   0 0.105
AMCWH9 28/07/2016 Put 14.500 2.545 2.545 0.000   0 2.665
AMCWS9 28/07/2016 Call 14.750 0.095 0.095 0.000   0 0.080
AMCWT9 28/07/2016 Put 14.750 2.780 2.780 0.000   0 2.905
AMCWA9 28/07/2016 Call 15.000 0.075 0.075 0.000   0 0.065
AMCWB9 28/07/2016 Put 15.000 3.020 3.020 0.000   0 3.150
AMCWX9 28/07/2016 Call 15.500 0.050 0.050 0.000   0 0.040
AMCWY9 28/07/2016 Put 15.500 3.510 3.510 0.000   0 3.640
AMCPQ9 29/09/2016 Call 0.010 11.865 11.865 0.000   0 11.745
AMCLW9 29/09/2016 Call 10.500 1.945 1.945 0.000   0 1.845
AMCLX9 29/09/2016 Put 10.500 0.415 0.415 0.000   0 0.435
AMCVX9 29/09/2016 Call 10.750 1.745 1.745 0.000   0 1.655
AMCVY9 29/09/2016 Put 10.750 0.480 0.480 0.000   0 0.510
AMCKS9 29/09/2016 Call 11.000 1.560 1.560 0.000   0 1.475
AMCKT9 29/09/2016 Put 11.000 0.565 0.565 0.000   0 0.595
AMCN79 29/09/2016 Call 11.250 1.390 1.390 0.000   0 1.310
AMCN89 29/09/2016 Put 11.250 0.650 0.650 0.000   0 0.690
AMCDW9 29/09/2016 Call 11.500 1.230 1.230 0.000   0 1.155
AMCDX9 29/09/2016 Put 11.500 0.750 0.750 0.000   0 0.795
AMCNV9 29/09/2016 Call 11.750 1.075 1.075 0.000   0 1.015
AMCNW9 29/09/2016 Put 11.750 0.860 0.860 0.000   0 0.910
AMCBG9 29/09/2016 Call 12.000 0.940 0.940 0.000   0 0.880
AMCBH9 29/09/2016 Put 12.000 0.980 0.980 0.000   0 1.035
AMCN59 29/09/2016 Call 12.250 0.810 0.810 0.000   0 0.760
AMCN69 29/09/2016 Put 12.250 1.110 1.110 0.000   0 1.175
AMCB59 29/09/2016 Call 12.500 0.695 0.695 0.000   0 0.645
AMCB69 29/09/2016 Put 12.500 1.255 1.255 0.000   0 1.320
AMCNT9 29/09/2016 Call 12.750 0.590 0.590 0.000   0 0.550
AMCNU9 29/09/2016 Put 12.750 1.410 1.410 0.000   720 1.480
AMCBI9 29/09/2016 Call 13.000 0.500 0.500 0.000   0 0.465
AMCBJ9 29/09/2016 Put 13.000 1.575 1.575 0.000   150 1.645
AMCNR9 29/09/2016 Call 13.250 0.425 0.425 0.000   0 0.395
AMCNS9 29/09/2016 Put 13.250 1.750 1.750 0.000   170 1.830
AMCB79 29/09/2016 Call 13.500 0.355 0.355 0.000   897 0.335
AMCB89 29/09/2016 Put 13.500 1.935 1.935 0.000   0 2.015
AMCN99 29/09/2016 Call 13.750 0.305 0.305 0.000   232 0.280
AMCNK9 29/09/2016 Put 13.750 2.130 2.130 0.000   0 2.215
AMCB19 29/09/2016 Call 14.000 0.255 0.255 0.000   50 0.235
AMCB29 29/09/2016 Put 14.000 2.330 2.330 0.000   0 2.420
AMCNN9 29/09/2016 Call 14.250 0.215 0.215 0.000   0 0.195
AMCNO9 29/09/2016 Put 14.250 2.540 2.540 0.000   0 2.635
AMCB99 29/09/2016 Call 14.500 0.180 0.180 0.000   0 0.160
AMCBF9 29/09/2016 Put 14.500 2.755 2.755 0.000   60 2.850
AMCNL9 29/09/2016 Call 14.750 0.150 0.150 0.000   0 0.135
AMCNM9 29/09/2016 Put 14.750 2.975 2.975 0.000   0 3.075
AMCB39 29/09/2016 Call 15.000 0.125 0.125 0.000   0 0.110
AMCB49 29/09/2016 Put 15.000 3.200 3.200 0.000   0 3.300
AMCQM9 29/09/2016 Call 15.500 0.085 0.085 0.000   305 0.075
AMCQN9 29/09/2016 Put 15.500 3.655 3.655 0.000   0 3.755
AMCZV8 29/09/2016 Call 16.000 0.060 0.060 0.000   63 0.050
AMCZW8 29/09/2016 Put 16.000 4.125 4.125 0.000   0 4.220
AMCZX8 29/09/2016 Call 17.000 0.025 0.025 0.000   400 0.020
AMCZY8 29/09/2016 Put 17.000 5.085 5.085 0.000   0 5.185
AMCBQ9 29/09/2016 Call 18.000 0.010 0.010 0.000   0 0.009
AMCBR9 29/09/2016 Put 18.000 6.070 6.070 0.000   0 6.175
AMCVK9 22/12/2016 Call 0.010 11.915 11.915 0.000   0 11.795
AMCQQ7 22/12/2016 Call 9.000 3.290 3.290 0.000   0 3.175
AMCQR7 22/12/2016 Put 9.000 0.190 0.190 0.000   0 0.215
AMCLY9 22/12/2016 Call 10.500 1.990 1.990 0.000   0 1.905
AMCLZ9 22/12/2016 Put 10.500 0.505 0.505 0.000   0 0.530
AMCVZ9 22/12/2016 Call 10.750 1.805 1.805 0.000   0 1.730
AMCW19 22/12/2016 Put 10.750 0.575 0.575 0.000   0 0.615
AMCKU9 22/12/2016 Call 11.000 1.640 1.640 0.000   0 1.555
AMCKV9 22/12/2016 Put 11.000 0.660 0.660 0.000   80 0.700
AMCVN9 22/12/2016 Call 11.250 1.475 1.475 0.000   0 1.400
AMCVO9 22/12/2016 Put 11.250 0.750 0.750 0.000   0 0.800
AMCIT9 22/12/2016 Call 11.500 1.325 1.325 0.000   0 1.250
AMCIU9 22/12/2016 Put 11.500 0.855 0.855 0.000   0 0.900
AMCUN9 22/12/2016 Call 11.750 1.180 1.180 0.000   0 1.115
AMCUO9 22/12/2016 Put 11.750 0.970 0.970 0.000   0 1.020
AMCR77 22/12/2016 Call 12.000 1.055 1.055 0.000   34 0.985
AMCR87 22/12/2016 Put 12.000 1.095 1.095 0.000   125 1.145
AMCUR9 22/12/2016 Call 12.250 0.930 0.930 0.000   0 0.870
AMCUS9 22/12/2016 Put 12.250 1.230 1.230 0.000   0 1.280
AMCI99 22/12/2016 Call 12.500 0.820 0.820 0.000   0 0.765
AMCIF9 22/12/2016 Put 12.500 1.380 1.380 0.000   0 1.425
AMCUX9 22/12/2016 Call 12.750 0.715 0.715 0.000   0 0.665
AMCUY9 22/12/2016 Put 12.750 1.530 1.530 0.000   270 1.585
AMCII9 22/12/2016 Call 13.000 0.625 0.625 0.000   0 0.580
AMCIJ9 22/12/2016 Put 13.000 1.690 1.690 0.000   50 1.750
AMCUT9 22/12/2016 Call 13.250 0.540 0.540 0.000   0 0.500
AMCUU9 22/12/2016 Put 13.250 1.855 1.855 0.000   0 1.920
AMCIG9 22/12/2016 Call 13.500 0.470 0.470 0.000   70 0.430
AMCIH9 22/12/2016 Put 13.500 2.035 2.035 0.000   0 2.105
AMCUZ9 22/12/2016 Call 13.750 0.400 0.400 0.000   0 0.365
AMCV19 22/12/2016 Put 13.750 2.215 2.215 0.000   0 2.290
AMCIM9 22/12/2016 Call 14.000 0.345 0.345 0.000   150 0.315
AMCIN9 22/12/2016 Put 14.000 2.405 2.405 0.000   150 2.490
AMCUV9 22/12/2016 Call 14.250 0.295 0.295 0.000   0 0.265
AMCUW9 22/12/2016 Put 14.250 2.605 2.605 0.000   0 2.695
AMCI79 22/12/2016 Call 14.500 0.250 0.250 0.000   0 0.230
AMCI89 22/12/2016 Put 14.500 2.810 2.810 0.000   0 2.905
AMCUP9 22/12/2016 Call 14.750 0.215 0.215 0.000   0 0.195
AMCUQ9 22/12/2016 Put 14.750 3.025 3.025 0.000   0 3.120
AMCIO9 22/12/2016 Call 15.000 0.180 0.180 0.000   0 0.165
AMCIP9 22/12/2016 Put 15.000 3.240 3.240 0.000   0 3.340
AMCVP9 22/12/2016 Call 15.500 0.135 0.135 0.000   0 0.120
AMCVQ9 22/12/2016 Put 15.500 3.680 3.680 0.000   0 3.785
AMCI59 22/12/2016 Call 16.000 0.100 0.100 0.000   0 0.085
AMCI69 22/12/2016 Put 16.000 4.140 4.140 0.000   0 4.250
AMCIK9 22/12/2016 Call 17.000 0.055 0.055 0.000   0 0.045
AMCIL9 22/12/2016 Put 17.000 5.100 5.100 0.000   0 5.205
AMCIZ9 22/12/2016 Call 18.000 0.030 0.030 0.000   0 0.025
AMCJ19 22/12/2016 Put 18.000 6.085 6.085 0.000   0 6.185
AMCXA9 30/03/2017 Call 10.000 2.415 2.415 0.000   0 2.315
AMCXB9 30/03/2017 Put 10.000 0.540 0.540 0.000   0 0.555
AMCVR9 30/03/2017 Call 10.500 2.045 2.045 0.000   0 1.945
AMCVS9 30/03/2017 Put 10.500 0.690 0.690 0.000   0 0.710
AMCPO9 30/03/2017 Call 11.000 1.710 1.710 0.000   0 1.620
AMCPP9 30/03/2017 Put 11.000 0.875 0.875 0.000   0 0.900
AMCNZ9 30/03/2017 Call 11.500 1.410 1.410 0.000   0 1.330
AMCP19 30/03/2017 Put 11.500 1.090 1.090 0.000   0 1.120
AMCPK9 30/03/2017 Call 12.000 1.150 1.150 0.000   0 1.075
AMCPL9 30/03/2017 Put 12.000 1.340 1.340 0.000   0 1.375
AMCNX9 30/03/2017 Call 12.500 0.925 0.925 0.000   0 0.855
AMCNY9 30/03/2017 Put 12.500 1.625 1.625 0.000   0 1.665
AMCPM9 30/03/2017 Call 13.000 0.735 0.735 0.000   0 0.675
AMCPN9 30/03/2017 Put 13.000 1.950 1.950 0.000   0 1.990
AMCP89 30/03/2017 Call 13.500 0.575 0.575 0.000   0 0.525
AMCP99 30/03/2017 Put 13.500 2.300 2.300 0.000   0 2.345
AMCP29 30/03/2017 Call 14.000 0.445 0.445 0.000   0 0.405
AMCP39 30/03/2017 Put 14.000 2.670 2.670 0.000   0 2.720
AMCP69 30/03/2017 Call 14.500 0.340 0.340 0.000   0 0.310
AMCP79 30/03/2017 Put 14.500 3.060 3.060 0.000   100 3.120
AMCP49 30/03/2017 Call 15.000 0.265 0.265 0.000   0 0.240
AMCP59 30/03/2017 Put 15.000 3.470 3.470 0.000   0 3.535
AMCPR9 30/03/2017 Call 16.000 0.160 0.160 0.000   0 0.140
AMCPS9 30/03/2017 Put 16.000 4.340 4.340 0.000   0 4.420
AMCS69 30/03/2017 Call 17.000 0.105 0.105 0.000   0 0.085
AMCS79 30/03/2017 Put 17.000 5.255 5.255 0.000   0 5.345
AMCXC9 29/06/2017 Call 10.000 2.305 2.305 0.000   0 2.200
AMCXD9 29/06/2017 Put 10.000 0.365 0.365 0.000   0 0.395
AMCVT9 29/06/2017 Call 10.500 1.910 1.910 0.000   0 1.815
AMCVU9 29/06/2017 Put 10.500 0.525 0.525 0.000   0 0.565
AMCVC9 29/06/2017 Call 11.000 1.575 1.575 0.000   0 1.495
AMCVD9 29/06/2017 Put 11.000 0.725 0.725 0.000   0 0.770
AMCV89 29/06/2017 Call 11.500 1.290 1.290 0.000   0 1.220
AMCV99 29/06/2017 Put 11.500 0.955 0.955 0.000   0 1.010
AMCVE9 29/06/2017 Call 12.000 1.045 1.045 0.000   0 0.985
AMCVF9 29/06/2017 Put 12.000 1.225 1.225 0.000   0 1.290
AMCV69 29/06/2017 Call 12.500 0.840 0.840 0.000   0 0.790
AMCV79 29/06/2017 Put 12.500 1.530 1.530 0.000   0 1.600
AMCVI9 29/06/2017 Call 13.000 0.675 0.675 0.000   0 0.625
AMCVJ9 29/06/2017 Put 13.000 1.870 1.870 0.000   0 1.945
AMCVG9 29/06/2017 Call 13.500 0.535 0.535 0.000   0 0.500
AMCVH9 29/06/2017 Put 13.500 2.235 2.235 0.000   0 2.315
AMCV29 29/06/2017 Call 14.000 0.425 0.425 0.000   0 0.390
AMCV39 29/06/2017 Put 14.000 2.620 2.620 0.000   0 2.710
AMCV49 29/06/2017 Call 14.500 0.330 0.330 0.000   0 0.305
AMCV59 29/06/2017 Put 14.500 3.025 3.025 0.000   0 3.125
AMCVA9 29/06/2017 Call 15.000 0.260 0.260 0.000   0 0.235
AMCVB9 29/06/2017 Put 15.000 3.450 3.450 0.000   0 3.550
AMCVL9 29/06/2017 Call 16.000 0.155 0.155 0.000   0 0.140
AMCVM9 29/06/2017 Put 16.000 4.340 4.340 0.000   0 4.450

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.