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 11.300 Up 0.170 11.300 11.310 11.190 11.310 11.150 730,517 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 11.285 11.285 0.000   0 11.130
AMCC58 30/10/2014 Call 8.250 3.045 3.045 0.000   230 2.885
AMCC68 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCXL7 30/10/2014 Call 8.500 2.795 2.795 0.000   0 2.635
AMCXM7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCXF7 30/10/2014 Call 8.750 2.545 2.545 0.000   0 2.385
AMCXG7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCX47 30/10/2014 Call 9.000 2.295 2.295 0.000   0 2.140
AMCX57 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.001
AMCWX7 30/10/2014 Call 9.250 2.045 2.045 0.000   0 1.890
AMCWY7 30/10/2014 Put 9.250 0.000 0.000 0.000   110 0.002
AMCXA7 30/10/2014 Call 9.500 1.795 1.795 0.000   0 1.640
AMCXB7 30/10/2014 Put 9.500 0.000 0.000 0.000   0 0.005
AMCWZ7 30/10/2014 Call 9.750 1.545 1.545 0.000   0 1.390
AMCX17 30/10/2014 Put 9.750 0.001 0.001 0.000   103 0.009
AMCZH7 30/10/2014 Call 9.760 1.535 1.535 0.000   1,005 1.380
AMCZI7 30/10/2014 Put 9.760 0.001 0.001 0.000   100 0.009
AMCWT7 30/10/2014 Call 10.000 1.235 1.415 0.000   0 1.145
AMCWU7 30/10/2014 Put 10.000 0.002 0.002 0.000   195 0.015
AMCZK7 30/10/2014 Call 10.010 1.285 1.285 0.000   0 1.135
AMCZJ7 30/10/2014 Put 10.010 0.002 0.002 0.000   40 0.015
AMCXJ7 30/10/2014 Call 10.250 1.005 1.145 0.000   0 0.900
AMCXK7 30/10/2014 Put 10.250 0.005 0.005 0.000   0 0.025
AMCZL7 30/10/2014 Call 10.260 1.035 1.035 0.000   1,005 0.890
AMCZM7 30/10/2014 Put 10.260 0.005 0.005 0.000   0 0.025
AMCX87 30/10/2014 Call 10.500 0.765 0.900 0.000   0 0.655
AMCX97 30/10/2014 Put 10.500 0.001 0.040 0.000   500 0.040
AMCZO7 30/10/2014 Call 10.510 0.000 0.000 0.000   229 0.645
AMCZN7 30/10/2014 Put 10.510 0.000 0.000 0.000   0 0.040
AMCX27 30/10/2014 Call 10.750 0.530 0.630 0.000   0 0.430
AMCX37 30/10/2014 Put 10.750 0.005 0.040 0.000   146 0.070
AMCG28 30/10/2014 Call 10.760 0.000 0.000 0.000   0 0.420
AMCG18 30/10/2014 Put 10.760 0.000 0.000 0.000   0 0.070
AMCWR7 30/10/2014 Call 11.000 0.335 0.395 0.000   4 0.240
AMCWS7 30/10/2014 Put 11.000 0.025 0.060 0.060 500 837 0.130
AMCFY8 30/10/2014 Call 11.010 0.330 0.330 0.000   40 0.235
AMCFZ8 30/10/2014 Put 11.010 0.065 0.065 0.000   40 0.130
AMCXH7 30/10/2014 Call 11.250 0.145 0.200 0.000   1,435 0.115
AMCXI7 30/10/2014 Put 11.250 0.090 0.135 0.130 842 1,507 0.245
AMCIJ8 30/10/2014 Call 11.260 0.160 0.160 0.000   70 0.110
AMCII8 30/10/2014 Put 11.260 0.140 0.140 0.000   0 0.250
AMCXC7 30/10/2014 Call 11.500 0.045 0.085 0.000   3,248 0.045
AMCXD7 30/10/2014 Put 11.500 0.215 0.290 0.000   177 0.420
AMCX67 30/10/2014 Call 11.750 0.010 0.040 0.000   1,380 0.015
AMCX77 30/10/2014 Put 11.750 0.390 0.500 0.000   0 0.635
AMCWV7 30/10/2014 Call 12.000 0.006 0.006 0.000   44 0.006
AMCWW7 30/10/2014 Put 12.000 0.610 0.750 0.000   0 0.875
AMCXO7 30/10/2014 Call 12.250 0.001 0.001 0.000   0 0.002
AMCXP7 30/10/2014 Put 12.250 0.860 1.000 0.000   0 1.125
AMCXS7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.001
AMCXT7 30/10/2014 Put 12.500 1.110 1.250 0.000   0 1.375
AMCE38 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
AMCE48 30/10/2014 Put 12.750 1.460 1.460 0.000   0 1.625
AMCE58 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCE68 30/10/2014 Put 13.000 1.710 1.710 0.000   0 1.875
AMCFG8 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFH8 30/10/2014 Put 13.250 1.960 1.960 0.000   0 2.125
AMCYS7 27/11/2014 Call 0.010 11.310 11.310 0.000   0 11.150
AMCC78 27/11/2014 Call 8.250 3.060 3.060 0.000   0 2.905
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.002
AMCZ17 27/11/2014 Call 8.500 2.815 2.815 0.000   0 2.655
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.004
AMCYT7 27/11/2014 Call 8.750 2.565 2.565 0.000   0 2.410
AMCYU7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.008
AMCY87 27/11/2014 Call 9.000 2.315 2.315 0.000   0 2.165
AMCY97 27/11/2014 Put 9.000 0.001 0.001 0.000   105 0.015
AMCY27 27/11/2014 Call 9.250 2.065 2.065 0.000   0 1.920
AMCY37 27/11/2014 Put 9.250 0.002 0.002 0.000   0 0.020
AMCXZ7 27/11/2014 Call 9.500 1.815 1.815 0.000   0 1.670
AMCY17 27/11/2014 Put 9.500 0.005 0.005 0.000   0 0.025
AMCYI7 27/11/2014 Call 9.750 1.570 1.570 0.000   0 1.425
AMCYJ7 27/11/2014 Put 9.750 0.009 0.009 0.000   50 0.030
AMCZP7 27/11/2014 Call 9.760 1.560 1.560 0.000   0 1.415
AMCZQ7 27/11/2014 Put 9.760 0.009 0.009 0.000   0 0.030
AMCY67 27/11/2014 Call 10.000 1.270 1.450 0.000   0 1.185
AMCY77 27/11/2014 Put 10.000 0.006 0.040 0.000   0 0.040
AMCZS7 27/11/2014 Call 10.010 1.315 1.315 0.000   0 1.175
AMCZR7 27/11/2014 Put 10.010 0.015 0.015 0.000   0 0.040
AMCY47 27/11/2014 Call 10.250 1.050 1.190 0.000   0 0.950
AMCY57 27/11/2014 Put 10.250 0.010 0.045 0.000   0 0.055
AMCZT7 27/11/2014 Call 10.260 1.075 1.075 0.000   0 0.940
AMCZU7 27/11/2014 Put 10.260 0.030 0.030 0.000   42 0.055
AMCXW7 27/11/2014 Call 10.500 0.840 0.935 0.000   600 0.725
AMCXY7 27/11/2014 Put 10.500 0.025 0.060 0.000   0 0.085
AMCZW7 27/11/2014 Call 10.510 0.000 0.000 0.000   0 0.720
AMCZV7 27/11/2014 Put 10.510 0.000 0.000 0.000   0 0.085
AMCYO7 27/11/2014 Call 10.750 0.615 0.710 0.000   0 0.525
AMCYP7 27/11/2014 Put 10.750 0.060 0.090 0.000   244 0.135
AMCYG7 27/11/2014 Call 11.000 0.430 0.510 0.000   414 0.355
AMCYH7 27/11/2014 Put 11.000 0.110 0.150 0.000   350 0.215
AMCYC7 27/11/2014 Call 11.250 0.280 0.340 0.000   200 0.225
AMCYD7 27/11/2014 Put 11.250 0.215 0.240 0.250 35 30 0.335
AMCJP8 27/11/2014 Call 11.260 0.295 0.295 0.000   0 0.220
AMCJO8 27/11/2014 Put 11.260 0.240 0.240 0.000   0 0.335
AMCXU7 27/11/2014 Call 11.500 0.165 0.210 0.000   6,170 0.135
AMCXV7 27/11/2014 Put 11.500 0.315 0.380 0.000   25 0.490
AMCJQ8 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.130
AMCJR8 27/11/2014 Put 11.510 0.000 0.000 0.000   0 0.490
AMCYM7 27/11/2014 Call 11.750 0.085 0.110 0.000   3,954 0.080
AMCYN7 27/11/2014 Put 11.750 0.470 0.560 0.000   0 0.680
AMCYE7 27/11/2014 Call 12.000 0.035 0.065 0.000   44 0.045
AMCYF7 27/11/2014 Put 12.000 0.640 0.780 0.000   0 0.895
AMCYA7 27/11/2014 Call 12.250 0.025 0.025 0.000   0 0.030
AMCYB7 27/11/2014 Put 12.250 0.865 1.005 0.000   0 1.130
AMCYK7 27/11/2014 Call 12.500 0.015 0.015 0.000   0 0.020
AMCYL7 27/11/2014 Put 12.500 1.110 1.250 0.000   0 1.375
AMCE78 27/11/2014 Call 12.750 0.006 0.006 0.000   0 0.015
AMCE88 27/11/2014 Put 12.750 1.460 1.460 0.000   0 1.625
AMCE98 27/11/2014 Call 13.000 0.003 0.003 0.000   0 0.008
AMCEF8 27/11/2014 Put 13.000 1.710 1.710 0.000   0 1.875
AMCFI8 27/11/2014 Call 13.250 0.001 0.001 0.000   0 0.005
AMCFJ8 27/11/2014 Put 13.250 1.960 1.960 0.000   0 2.125
AMCR97 18/12/2014 Call 0.010 11.325 11.325 0.000   0 11.170
AMCVT8 18/12/2014 Call 7.150 4.170 4.170 0.000   0 4.010
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 3.720 3.720 0.000   0 3.565
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.002
AMCVV8 18/12/2014 Call 8.050 3.275 3.275 0.000   0 3.125
AMCVW8 18/12/2014 Put 8.050 0.000 0.000 0.000   50 0.005
AMCSV7 18/12/2014 Call 8.060 3.265 3.265 0.000   240 3.115
AMCSU7 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.005
AMCVJ8 18/12/2014 Call 8.490 2.835 2.835 0.000   0 2.690
AMCVK8 18/12/2014 Put 8.490 0.001 0.001 0.000   0 0.010
AMCSW7 18/12/2014 Call 8.510 2.815 2.815 0.000   0 2.670
AMCSX7 18/12/2014 Put 8.510 0.001 0.001 0.000   0 0.010
AMCS87 18/12/2014 Call 8.720 2.605 2.605 0.000   0 2.465
AMCS97 18/12/2014 Put 8.720 0.001 0.001 0.000   0 0.015
AMCEF9 18/12/2014 Call 8.940 2.390 2.390 0.000   100 2.245
AMCEG9 18/12/2014 Put 8.940 0.002 0.002 0.000   0 0.020
AMCQG7 18/12/2014 Call 9.160 2.170 2.170 0.000   0 2.030
AMCQH7 18/12/2014 Put 9.160 0.004 0.004 0.000   20 0.025
AMCSZ7 18/12/2014 Call 9.170 2.160 2.160 0.000   675 2.020
AMCSY7 18/12/2014 Put 9.170 0.005 0.005 0.000   0 0.025
AMCL39 18/12/2014 Call 9.390 1.940 1.940 0.000   0 1.805
AMCL49 18/12/2014 Put 9.390 0.008 0.008 0.000   25 0.030
AMCQM7 18/12/2014 Call 9.610 1.725 1.725 0.000   0 1.590
AMCQN7 18/12/2014 Put 9.610 0.015 0.015 0.000   65 0.035
AMCIG8 18/12/2014 Call 9.620 1.715 1.715 0.000   0 1.580
AMCIH8 18/12/2014 Put 9.620 0.015 0.015 0.000   0 0.035
AMCNL9 18/12/2014 Call 9.830 1.515 1.515 0.000   0 1.380
AMCNM9 18/12/2014 Put 9.830 0.010 0.045 0.000   10 0.045
AMCZX7 18/12/2014 Call 9.840 1.505 1.505 0.000   80 1.370
AMCZY7 18/12/2014 Put 9.840 0.020 0.020 0.000   0 0.045
AMCQI7 18/12/2014 Call 10.060 1.245 1.425 0.000   0 1.165
AMCQJ7 18/12/2014 Put 10.060 0.015 0.040 0.000   166 0.060
AMCB28 18/12/2014 Call 10.070 1.290 1.290 0.000   75 1.160
AMCB18 18/12/2014 Put 10.070 0.035 0.035 0.000   564 0.060
AMCR69 18/12/2014 Call 10.280 1.060 1.200 0.000   0 0.970
AMCR79 18/12/2014 Put 10.280 0.030 0.065 0.000   350 0.080
AMCB38 18/12/2014 Call 10.290 1.090 1.090 0.000   0 0.960
AMCB48 18/12/2014 Put 10.290 0.050 0.050 0.000   0 0.080
AMCQO7 18/12/2014 Call 10.500 0.850 0.990 0.000   0 0.785
AMCQP7 18/12/2014 Put 10.500 0.055 0.090 0.000   108 0.115
AMCT17 18/12/2014 Call 10.510 0.000 0.000 0.000   30 0.775
AMCT27 18/12/2014 Put 10.510 0.000 0.000 0.000   0 0.115
AMCVI9 18/12/2014 Call 10.730 0.680 0.790 0.000   395 0.605
AMCVJ9 18/12/2014 Put 10.730 0.090 0.125 0.000   313 0.170
AMCQC7 18/12/2014 Call 10.950 0.525 0.615 0.000   124 0.455
AMCQD7 18/12/2014 Put 10.950 0.135 0.185 0.000   2,031 0.240
AMCT47 18/12/2014 Call 10.960 0.545 0.545 0.000   3,399 0.450
AMCT37 18/12/2014 Put 10.960 0.175 0.175 0.000   0 0.240
AMCXL9 18/12/2014 Call 11.170 0.375 0.455 0.000   2,526 0.330
AMCXM9 18/12/2014 Put 11.170 0.210 0.265 0.000   3,580 0.335
AMCQK7 18/12/2014 Call 11.400 0.260 0.320 0.000   3,320 0.225
AMCQL7 18/12/2014 Put 11.400 0.300 0.375 0.000   88 0.455
AMCT57 18/12/2014 Call 11.410 0.000 0.000 0.290 92 380 0.220
AMCT67 18/12/2014 Put 11.410 0.360 0.360 0.000   0 0.455
AMCCT7 18/12/2014 Call 11.620 0.180 0.220 0.000   3,412 0.150
AMCCU7 18/12/2014 Put 11.620 0.425 0.515 0.000   0 0.595
AMCQE7 18/12/2014 Call 11.840 0.100 0.150 0.000   4,478 0.095
AMCQF7 18/12/2014 Put 11.840 0.570 0.660 0.000   0 0.760
AMCNY7 18/12/2014 Call 12.070 0.055 0.100 0.000   42 0.060
AMCNZ7 18/12/2014 Put 12.070 0.720 0.860 0.000   0 0.955
AMCS47 18/12/2014 Call 12.290 0.025 0.060 0.000   0 0.040
AMCS57 18/12/2014 Put 12.290 0.925 1.065 0.000   0 1.160
AMCEG8 18/12/2014 Call 12.510 0.015 0.040 0.000   0 0.030
AMCEH8 18/12/2014 Put 12.510 1.225 1.225 0.000   0 1.380
AMCEI8 18/12/2014 Call 12.740 0.015 0.015 0.000   0 0.025
AMCEJ8 18/12/2014 Put 12.740 1.450 1.450 0.000   0 1.610
AMCEY8 18/12/2014 Call 12.960 0.008 0.008 0.000   0 0.020
AMCEZ8 18/12/2014 Put 12.960 1.670 1.670 0.000   0 1.830
AMCFO8 18/12/2014 Call 13.190 0.004 0.004 0.000   0 0.015
AMCFP8 18/12/2014 Put 13.190 1.900 1.900 0.000   0 2.060
AMCD98 29/01/2015 Call 0.010 11.365 11.365 0.000   0 11.205
AMCDM8 29/01/2015 Call 8.250 3.100 3.100 0.000   0 2.955
AMCDN8 29/01/2015 Put 8.250 0.001 0.001 0.000   0 0.025
AMCCU8 29/01/2015 Call 8.500 2.855 2.855 0.000   0 2.720
AMCCV8 29/01/2015 Put 8.500 0.002 0.002 0.000   0 0.025
AMCCI8 29/01/2015 Call 8.750 2.605 2.605 0.000   500 2.475
AMCCJ8 29/01/2015 Put 8.750 0.004 0.004 0.000   0 0.030
AMCCM8 29/01/2015 Call 9.000 2.360 2.360 0.000   0 2.225
AMCCN8 29/01/2015 Put 9.000 0.008 0.008 0.000   0 0.030
AMCD38 29/01/2015 Call 9.250 2.115 2.115 0.000   0 1.985
AMCD48 29/01/2015 Put 9.250 0.015 0.015 0.000   0 0.035
AMCC98 29/01/2015 Call 9.500 1.875 1.875 0.000   0 1.745
AMCCF8 29/01/2015 Put 9.500 0.010 0.040 0.000   40 0.040
AMCCS8 29/01/2015 Call 9.750 1.635 1.635 0.000   0 1.510
AMCCT8 29/01/2015 Put 9.750 0.020 0.045 0.000   0 0.055
AMCD58 29/01/2015 Call 10.000 1.405 1.405 0.000   0 1.280
AMCD68 29/01/2015 Put 10.000 0.030 0.060 0.000   0 0.075
AMCCY8 29/01/2015 Call 10.250 1.150 1.290 0.000   0 1.060
AMCCZ8 29/01/2015 Put 10.250 0.050 0.095 0.000   0 0.110
AMCCK8 29/01/2015 Call 10.500 0.945 1.050 0.000   0 0.855
AMCCL8 29/01/2015 Put 10.500 0.085 0.135 0.000   80 0.160
AMCCQ8 29/01/2015 Call 10.750 0.745 0.850 0.000   246 0.665
AMCCR8 29/01/2015 Put 10.750 0.130 0.190 0.000   0 0.230
AMCD78 29/01/2015 Call 11.000 0.575 0.665 0.000   0 0.505
AMCD88 29/01/2015 Put 11.000 0.210 0.270 0.000   40 0.320
AMCCW8 29/01/2015 Call 11.250 0.420 0.505 0.000   75 0.370
AMCCX8 29/01/2015 Put 11.250 0.290 0.360 0.000   0 0.435
AMCCG8 29/01/2015 Call 11.500 0.305 0.370 0.000   0 0.260
AMCCH8 29/01/2015 Put 11.500 0.425 0.510 0.000   0 0.575
AMCJT8 29/01/2015 Call 11.510 0.000 0.000 0.000   0 0.255
AMCJS8 29/01/2015 Put 11.510 0.000 0.000 0.000   0 0.565
AMCCO8 29/01/2015 Call 11.750 0.210 0.265 0.000   50 0.175
AMCCP8 29/01/2015 Put 11.750 0.555 0.645 0.000   125 0.735
AMCD18 29/01/2015 Call 12.000 0.125 0.185 0.000   55 0.115
AMCD28 29/01/2015 Put 12.000 0.700 0.840 0.000   0 0.925
AMCDK8 29/01/2015 Call 12.250 0.075 0.125 0.000   0 0.075
AMCDL8 29/01/2015 Put 12.250 0.900 1.040 0.000   0 1.135
AMCDO8 29/01/2015 Call 12.500 0.040 0.080 0.000   0 0.050
AMCDP8 29/01/2015 Put 12.500 1.120 1.260 0.000   0 1.370
AMCEK8 29/01/2015 Call 12.750 0.030 0.055 0.000   0 0.035
AMCEL8 29/01/2015 Put 12.750 1.460 1.460 0.000   0 1.620
AMCEM8 29/01/2015 Call 13.000 0.015 0.040 0.000   0 0.030
AMCEN8 29/01/2015 Put 13.000 1.710 1.710 0.000   0 1.870
AMCFK8 29/01/2015 Call 13.250 0.015 0.015 0.000   0 0.030
AMCFL8 29/01/2015 Put 13.250 1.960 1.960 0.000   0 2.120
AMCI88 26/02/2015 Call 0.010 11.390 11.390 0.000   0 11.225
AMCIK8 26/02/2015 Call 9.250 2.160 2.160 0.000   0 2.010
AMCIL8 26/02/2015 Put 9.250 0.035 0.035 0.000   0 0.050
AMCI98 26/02/2015 Call 9.500 1.920 1.920 0.000   0 1.775
AMCIF8 26/02/2015 Put 9.500 0.045 0.045 0.000   130 0.065
AMCGP8 26/02/2015 Call 9.750 1.690 1.690 0.000   0 1.545
AMCGQ8 26/02/2015 Put 9.750 0.065 0.065 0.000   0 0.090
AMCI28 26/02/2015 Call 10.000 1.465 1.465 0.000   0 1.325
AMCI38 26/02/2015 Put 10.000 0.090 0.090 0.000   0 0.125
AMCGV8 26/02/2015 Call 10.250 1.245 1.245 0.000   0 1.115
AMCGW8 26/02/2015 Put 10.250 0.130 0.130 0.000   200 0.170
AMCG38 26/02/2015 Call 10.500 1.045 1.045 0.000   0 0.920
AMCG48 26/02/2015 Put 10.500 0.000 0.000 0.000   173 0.230
AMCGL8 26/02/2015 Call 10.750 0.000 0.000 0.000   0 0.745
AMCGM8 26/02/2015 Put 10.750 0.000 0.000 0.000   200 0.305
AMCI68 26/02/2015 Call 11.000 0.685 0.685 0.000   0 0.585
AMCI78 26/02/2015 Put 11.000 0.000 0.000 0.000   194 0.405
AMCGT8 26/02/2015 Call 11.250 0.535 0.535 0.000   100 0.450
AMCGU8 26/02/2015 Put 11.250 0.430 0.430 0.000   100 0.520
AMCG58 26/02/2015 Call 11.500 0.000 0.000 0.000   1,000 0.335
AMCG68 26/02/2015 Put 11.500 0.000 0.000 0.000   200 0.660
AMCG98 26/02/2015 Call 11.750 0.000 0.000 0.000   0 0.245
AMCGK8 26/02/2015 Put 11.750 0.000 0.000 0.000   200 0.820
AMCI48 26/02/2015 Call 12.000 0.215 0.215 0.000   193 0.170
AMCI58 26/02/2015 Put 12.000 0.895 0.895 0.000   0 1.005
AMCGR8 26/02/2015 Call 12.250 0.155 0.155 0.000   190 0.120
AMCGS8 26/02/2015 Put 12.250 1.090 1.090 0.000   165 1.215
AMCGN8 26/02/2015 Call 12.500 0.110 0.110 0.000   229 0.080
AMCGO8 26/02/2015 Put 12.500 1.310 1.310 0.000   514 1.445
AMCGZ8 26/02/2015 Call 12.750 0.075 0.075 0.000   0 0.055
AMCI18 26/02/2015 Put 12.750 1.540 1.540 0.000   0 1.685
AMCGX8 26/02/2015 Call 13.000 0.060 0.060 0.000   0 0.045
AMCGY8 26/02/2015 Put 13.000 1.775 1.775 0.000   0 1.925
AMCG78 26/02/2015 Call 13.250 0.050 0.050 0.000   0 0.035
AMCG88 26/02/2015 Put 13.250 2.010 2.010 0.000   0 2.160
AMCWK7 26/03/2015 Call 0.010 11.190 11.190 0.000   19,157 11.025
AMCTQ9 26/03/2015 Call 7.600 3.770 3.770 0.000   0 3.610
AMCTR9 26/03/2015 Put 7.600 0.020 0.020 0.000   0 0.025
AMCU19 26/03/2015 Call 8.050 3.325 3.325 0.000   0 3.165
AMCU29 26/03/2015 Put 8.050 0.035 0.035 0.000   0 0.030
AMCTW9 26/03/2015 Call 8.490 2.895 2.895 0.000   0 2.735
AMCTX9 26/03/2015 Put 8.490 0.045 0.045 0.000   0 0.035
AMCWL7 26/03/2015 Call 8.720 2.670 2.670 0.000   0 2.515
AMCWM7 26/03/2015 Put 8.720 0.045 0.045 0.000   0 0.045
AMCU59 26/03/2015 Call 8.940 2.460 2.460 0.000   0 2.305
AMCU69 26/03/2015 Put 8.940 0.055 0.055 0.000   0 0.055
AMCWC7 26/03/2015 Call 9.160 2.250 2.250 0.000   0 2.100
AMCWD7 26/03/2015 Put 9.160 0.065 0.065 0.000   0 0.065
AMCTS9 26/03/2015 Call 9.390 2.035 2.035 0.000   0 1.890
AMCTT9 26/03/2015 Put 9.390 0.080 0.080 0.000   0 0.085
AMCWI7 26/03/2015 Call 9.610 1.835 1.835 0.000   0 1.690
AMCWJ7 26/03/2015 Put 9.610 0.095 0.095 0.000   87 0.110
AMCU79 26/03/2015 Call 9.830 1.635 1.635 0.000   0 1.495
AMCU89 26/03/2015 Put 9.830 0.120 0.120 0.000   145 0.140
AMCWA7 26/03/2015 Call 10.060 1.435 1.435 0.000   0 1.300
AMCWB7 26/03/2015 Put 10.060 0.155 0.155 0.000   0 0.185
AMCUA9 26/03/2015 Call 10.280 1.250 1.250 0.000   0 1.120
AMCUB9 26/03/2015 Put 10.280 0.195 0.195 0.000   385 0.235
AMCW67 26/03/2015 Call 10.500 1.075 1.075 0.000   20 0.955
AMCW77 26/03/2015 Put 10.500 0.000 0.000 0.000   0 0.295
AMCVK9 26/03/2015 Call 10.730 0.000 0.000 0.000   0 0.790
AMCVL9 26/03/2015 Put 10.730 0.000 0.000 0.000   0 0.370
AMCWE7 26/03/2015 Call 10.950 0.000 0.000 0.000   0 0.645
AMCWF7 26/03/2015 Put 10.950 0.000 0.000 0.000   80 0.460
AMCXN9 26/03/2015 Call 11.170 0.610 0.610 0.000   401 0.515
AMCXO9 26/03/2015 Put 11.170 0.485 0.485 0.000   2,060 0.565
AMCW87 26/03/2015 Call 11.400 0.000 0.000 0.000   1,056 0.400
AMCW97 26/03/2015 Put 11.400 0.000 0.000 0.000   0 0.690
AMCCV7 26/03/2015 Call 11.620 0.000 0.000 0.000   0 0.310
AMCCW7 26/03/2015 Put 11.620 0.000 0.000 0.000   0 0.830
AMCWG7 26/03/2015 Call 11.840 0.280 0.280 0.000   0 0.235
AMCWH7 26/03/2015 Put 11.840 0.865 0.865 0.000   0 0.980
AMCP17 26/03/2015 Call 12.070 0.205 0.205 0.000   0 0.170
AMCP27 26/03/2015 Put 12.070 1.030 1.030 0.000   0 1.150
AMCYQ7 26/03/2015 Call 12.290 0.150 0.150 0.000   200 0.125
AMCYR7 26/03/2015 Put 12.290 1.200 1.200 0.000   0 1.330
AMCRF7 26/03/2015 Call 12.510 0.110 0.110 0.000   400 0.090
AMCRG7 26/03/2015 Put 12.510 1.380 1.380 0.000   0 1.525
AMCEO8 26/03/2015 Call 12.740 0.080 0.080 0.000   211 0.065
AMCEP8 26/03/2015 Put 12.740 1.585 1.585 0.000   0 1.735
AMCF18 26/03/2015 Call 12.960 0.055 0.055 0.000   238 0.050
AMCF28 26/03/2015 Put 12.960 1.790 1.790 0.000   0 1.945
AMCFQ8 26/03/2015 Call 13.190 0.040 0.040 0.000   101 0.040
AMCFR8 26/03/2015 Put 13.190 2.010 2.010 0.000   0 2.165
AMCC28 25/06/2015 Call 0.010 11.265 11.265 0.000   0 11.100
AMCXP8 25/06/2015 Call 7.150 4.210 4.210 0.000   0 4.050
AMCXQ8 25/06/2015 Put 7.150 0.004 0.004 0.000   0 0.006
AMCXT8 25/06/2015 Call 7.600 3.765 3.765 0.000   0 3.610
AMCXU8 25/06/2015 Put 7.600 0.010 0.010 0.000   0 0.015
AMCXR8 25/06/2015 Call 8.050 3.330 3.330 0.000   0 3.170
AMCXS8 25/06/2015 Put 8.050 0.020 0.020 0.000   0 0.030
AMCYO8 25/06/2015 Call 8.490 2.905 2.905 0.000   0 2.745
AMCYP8 25/06/2015 Put 8.490 0.040 0.040 0.000   250 0.050
AMCC38 25/06/2015 Call 8.720 2.685 2.685 0.000   0 2.525
AMCC48 25/06/2015 Put 8.720 0.055 0.055 0.000   0 0.065
AMCEH9 25/06/2015 Call 8.940 2.475 2.475 0.000   10 2.320
AMCEI9 25/06/2015 Put 8.940 0.070 0.070 0.000   50 0.085
AMCBG8 25/06/2015 Call 9.160 2.270 2.270 0.000   0 2.120
AMCBH8 25/06/2015 Put 9.160 0.090 0.090 0.000   0 0.105
AMCL59 25/06/2015 Call 9.390 2.060 2.060 0.000   0 1.915
AMCL69 25/06/2015 Put 9.390 0.115 0.115 0.000   0 0.135
AMCB58 25/06/2015 Call 9.610 1.870 1.870 0.000   0 1.725
AMCB68 25/06/2015 Put 9.610 0.145 0.145 0.000   30 0.170
AMCNN9 25/06/2015 Call 9.830 1.680 1.680 0.000   0 1.545
AMCNO9 25/06/2015 Put 9.830 0.180 0.180 0.000   26 0.210
AMCBI8 25/06/2015 Call 10.060 1.490 1.490 0.000   0 1.360
AMCBJ8 25/06/2015 Put 10.060 0.225 0.225 0.000   0 0.265
AMCR89 25/06/2015 Call 10.280 1.320 1.320 0.000   30 1.195
AMCR99 25/06/2015 Put 10.280 0.275 0.275 0.000   90 0.320
AMCBM8 25/06/2015 Call 10.500 1.155 1.155 0.000   118 1.040
AMCBO8 25/06/2015 Put 10.500 0.340 0.340 0.000   0 0.390
AMCVM9 25/06/2015 Call 10.730 0.000 0.000 0.000   0 0.890
AMCVN9 25/06/2015 Put 10.730 0.000 0.000 0.000   18 0.475
AMCB98 25/06/2015 Call 10.950 0.000 0.000 0.000   0 0.755
AMCBF8 25/06/2015 Put 10.950 0.000 0.000 0.000   0 0.565
AMCXP9 25/06/2015 Call 11.170 0.730 0.730 0.000   15 0.640
AMCXQ9 25/06/2015 Put 11.170 0.595 0.595 0.000   12 0.675
AMCBK8 25/06/2015 Call 11.400 0.000 0.000 0.000   30 0.530
AMCBL8 25/06/2015 Put 11.400 0.000 0.000 0.000   80 0.795
AMCCX7 25/06/2015 Call 11.620 0.000 0.000 0.000   328 0.435
AMCCY7 25/06/2015 Put 11.620 0.000 0.000 0.000   0 0.930
AMCB78 25/06/2015 Call 11.840 0.415 0.415 0.000   200 0.355
AMCB88 25/06/2015 Put 11.840 0.965 0.965 0.000   0 1.075
AMCP37 25/06/2015 Call 12.070 0.330 0.330 0.000   107 0.285
AMCP47 25/06/2015 Put 12.070 1.120 1.120 0.000   0 1.240
AMCDQ8 25/06/2015 Call 12.290 0.270 0.270 0.000   0 0.225
AMCDR8 25/06/2015 Put 12.290 1.280 1.280 0.000   0 1.415
AMCRH7 25/06/2015 Call 12.510 0.215 0.215 0.000   0 0.175
AMCRI7 25/06/2015 Put 12.510 1.455 1.455 0.000   0 1.590
AMCEQ8 25/06/2015 Call 12.740 0.165 0.165 0.000   0 0.135
AMCER8 25/06/2015 Put 12.740 1.645 1.645 0.000   0 1.785
AMCF38 25/06/2015 Call 12.960 0.125 0.125 0.000   0 0.105
AMCF48 25/06/2015 Put 12.960 1.830 1.830 0.000   0 1.970
AMCFS8 25/06/2015 Call 13.190 0.095 0.095 0.000   0 0.080
AMCFT8 25/06/2015 Put 13.190 2.030 2.030 0.000   0 2.170
AMCJJ8 24/09/2015 Call 0.010 11.095 11.095 0.000   0 10.930
AMCKC7 24/09/2015 Call 7.150 4.210 4.210 0.000   0 4.050
AMCKD7 24/09/2015 Put 7.150 0.020 0.020 0.000   0 0.025
AMCJQ7 24/09/2015 Call 7.600 3.765 3.765 0.000   0 3.605
AMCJR7 24/09/2015 Put 7.600 0.040 0.040 0.000   0 0.040
AMCK37 24/09/2015 Call 8.050 3.325 3.325 0.000   0 3.170
AMCK47 24/09/2015 Put 8.050 0.065 0.065 0.000   0 0.060
AMCJS7 24/09/2015 Call 8.490 2.905 2.905 0.000   0 2.750
AMCJT7 24/09/2015 Put 8.490 0.095 0.095 0.000   0 0.095
AMCK77 24/09/2015 Call 8.940 2.490 2.490 0.000   0 2.340
AMCK87 24/09/2015 Put 8.940 0.140 0.140 0.000   0 0.145
AMCJY7 24/09/2015 Call 9.390 2.095 2.095 0.000   0 1.950
AMCJZ7 24/09/2015 Put 9.390 0.210 0.210 0.000   0 0.225
AMCJK8 24/09/2015 Call 9.610 1.915 1.915 0.000   0 1.770
AMCJL8 24/09/2015 Put 9.610 0.250 0.250 0.000   0 0.270
AMCK17 24/09/2015 Call 9.830 1.735 1.735 0.000   0 1.600
AMCK27 24/09/2015 Put 9.830 0.300 0.300 0.000   0 0.325
AMCIS8 24/09/2015 Call 10.060 1.555 1.555 0.000   0 1.425
AMCIT8 24/09/2015 Put 10.060 0.355 0.355 0.000   0 0.390
AMCJW7 24/09/2015 Call 10.280 1.395 1.395 0.000   0 1.270
AMCJX7 24/09/2015 Put 10.280 0.420 0.420 0.000   50 0.460
AMCIM8 24/09/2015 Call 10.500 1.240 1.240 0.000   0 1.120
AMCIN8 24/09/2015 Put 10.500 0.495 0.495 0.000   0 0.545
AMCJU7 24/09/2015 Call 10.730 0.000 0.000 0.000   0 0.975
AMCJV7 24/09/2015 Put 10.730 0.000 0.000 0.000   0 0.640
AMCIW8 24/09/2015 Call 10.950 0.000 0.000 0.000   0 0.855
AMCIX8 24/09/2015 Put 10.950 0.000 0.000 0.000   0 0.740
AMCK57 24/09/2015 Call 11.170 0.840 0.840 0.000   0 0.740
AMCK67 24/09/2015 Put 11.170 0.780 0.780 0.000   0 0.855
AMCIQ8 24/09/2015 Call 11.400 0.000 0.000 0.000   0 0.630
AMCIR8 24/09/2015 Put 11.400 0.000 0.000 0.000   0 0.980
AMCL77 24/09/2015 Call 11.620 0.000 0.000 0.000   50 0.540
AMCL87 24/09/2015 Put 11.620 0.000 0.000 0.000   0 1.115
AMCIY8 24/09/2015 Call 11.840 0.530 0.530 0.000   0 0.455
AMCIZ8 24/09/2015 Put 11.840 1.160 1.160 0.000   0 1.250
AMCP57 24/09/2015 Call 12.070 0.445 0.445 0.000   0 0.385
AMCP67 24/09/2015 Put 12.070 1.305 1.305 0.000   0 1.410
AMCIO8 24/09/2015 Call 12.290 0.375 0.375 0.000   0 0.315
AMCIP8 24/09/2015 Put 12.290 1.460 1.460 0.000   0 1.570
AMCRJ7 24/09/2015 Call 12.510 0.310 0.310 0.000   0 0.260
AMCRK7 24/09/2015 Put 12.510 1.620 1.620 0.000   0 1.735
AMCIU8 24/09/2015 Call 12.740 0.255 0.255 0.000   0 0.210
AMCIV8 24/09/2015 Put 12.740 1.795 1.795 0.000   0 1.915
AMCES8 24/09/2015 Call 12.960 0.170 0.240 0.000   200 0.170
AMCET8 24/09/2015 Put 12.960 1.970 1.970 0.000   0 2.100
AMCFU8 24/09/2015 Call 13.410 0.140 0.140 0.000   0 0.110
AMCFV8 24/09/2015 Put 13.410 2.350 2.350 0.000   0 2.505
AMCKL9 17/12/2015 Call 7.150 4.215 4.215 0.000   0 4.060
AMCKM9 17/12/2015 Put 7.150 0.040 0.040 0.000   50 0.045
AMCKH9 17/12/2015 Call 8.050 3.345 3.345 0.000   0 3.185
AMCKI9 17/12/2015 Put 8.050 0.090 0.090 0.000   100 0.100
AMCBT8 17/12/2015 Call 8.490 2.925 2.925 0.000   0 2.770
AMCBU8 17/12/2015 Put 8.490 0.130 0.130 0.000   0 0.145
AMCKF9 17/12/2015 Call 8.940 2.515 2.515 0.000   0 2.365
AMCKG9 17/12/2015 Put 8.940 0.190 0.190 0.000   0 0.210
AMCL79 17/12/2015 Call 9.390 2.125 2.125 0.000   100 1.980
AMCL89 17/12/2015 Put 9.390 0.270 0.270 0.000   0 0.300
AMCNP9 17/12/2015 Call 9.830 1.770 1.770 0.000   65 1.640
AMCNQ9 17/12/2015 Put 9.830 0.375 0.375 0.000   0 0.415
AMCBZ8 17/12/2015 Call 10.280 1.445 1.445 0.000   220 1.325
AMCC18 17/12/2015 Put 10.280 0.515 0.515 0.000   0 0.565
AMCBR8 17/12/2015 Call 10.730 0.000 0.000 0.000   0 1.050
AMCBS8 17/12/2015 Put 10.730 0.000 0.000 0.000   0 0.750
AMCBX8 17/12/2015 Call 11.170 0.910 0.910 0.000   300 0.820
AMCBY8 17/12/2015 Put 11.170 0.885 0.885 0.000   0 0.960
AMCBP8 17/12/2015 Call 11.620 0.700 0.700 0.000   0 0.620
AMCBQ8 17/12/2015 Put 11.620 1.125 1.125 0.000   0 1.215
AMCBV8 17/12/2015 Call 12.070 0.525 0.525 0.000   50 0.460
AMCBW8 17/12/2015 Put 12.070 1.405 1.405 0.000   0 1.505
AMCDS8 17/12/2015 Call 12.510 0.390 0.390 0.000   0 0.335
AMCDT8 17/12/2015 Put 12.510 1.705 1.705 0.000   0 1.820
AMCEU8 17/12/2015 Call 12.960 0.280 0.280 0.000   0 0.240
AMCEV8 17/12/2015 Put 12.960 2.045 2.045 0.000   0 2.170
AMCFW8 17/12/2015 Call 13.410 0.195 0.195 0.000   0 0.165
AMCFX8 17/12/2015 Put 13.410 2.405 2.405 0.000   0 2.545
AMCJM8 23/03/2016 Call 9.000 2.465 2.465 0.000   0 2.320
AMCJN8 23/03/2016 Put 9.000 0.270 0.270 0.000   0 0.295
AMCJ78 23/03/2016 Call 9.500 2.055 2.055 0.000   0 1.920
AMCJ88 23/03/2016 Put 9.500 0.385 0.385 0.000   0 0.420
AMCJD8 23/03/2016 Call 10.000 1.680 1.680 0.000   0 1.555
AMCJE8 23/03/2016 Put 10.000 0.535 0.535 0.000   0 0.580
AMCJ38 23/03/2016 Call 10.500 1.345 1.345 0.000   0 1.235
AMCJ48 23/03/2016 Put 10.500 0.715 0.715 0.000   0 0.780
AMCJB8 23/03/2016 Call 11.000 1.060 1.060 0.000   0 0.960
AMCJC8 23/03/2016 Put 11.000 0.000 0.000 0.000   0 1.015
AMCJ98 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.735
AMCJA8 23/03/2016 Put 11.500 0.000 0.000 0.000   0 1.290
AMCJF8 23/03/2016 Call 12.000 0.615 0.615 0.000   0 0.550
AMCJG8 23/03/2016 Put 12.000 1.500 1.500 0.000   0 1.600
AMCJ58 23/03/2016 Call 12.500 0.455 0.455 0.000   0 0.400
AMCJ68 23/03/2016 Put 12.500 1.830 1.830 0.000   0 1.950
AMCJH8 23/03/2016 Call 13.000 0.325 0.325 0.000   0 0.285
AMCJI8 23/03/2016 Put 13.000 2.195 2.195 0.000   0 2.325
AMCJ18 23/03/2016 Call 13.500 0.230 0.230 0.000   0 0.200
AMCJ28 23/03/2016 Put 13.500 2.585 2.585 0.000   0 2.725
AMCBJ7 23/06/2016 Call 8.490 2.925 2.925 0.000   0 2.775
AMCBK7 23/06/2016 Put 8.490 0.225 0.225 0.000   0 0.250
AMCBH7 23/06/2016 Call 9.390 2.170 2.170 0.000   1,275 2.035
AMCBI7 23/06/2016 Put 9.390 0.415 0.415 0.000   0 0.450
AMCB27 23/06/2016 Call 10.730 0.000 0.000 0.000   1,325 1.170
AMCB37 23/06/2016 Put 10.730 0.880 0.880 0.000   190 0.950
AMCBP7 23/06/2016 Call 11.170 1.035 1.035 0.000   190 0.950
AMCBQ7 23/06/2016 Put 11.170 1.085 1.085 0.000   0 1.170
AMCQQ7 22/12/2016 Call 9.000 2.525 2.525 0.000   120 2.390
AMCQR7 22/12/2016 Put 9.000 0.435 0.435 0.000   0 0.470
AMCR77 22/12/2016 Call 12.000 0.820 0.820 0.000   0 0.750
AMCR87 22/12/2016 Put 12.000 1.705 1.705 0.000   25 1.805

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.