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 12.190 Up 0.060 12.070 12.200 12.150 12.250 12.090 1,934,872 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCYS7 27/11/2014 Call 0.010 12.180 12.180 0.000   0 12.120
AMCC78 27/11/2014 Call 8.250 3.940 3.940 0.000   150 3.880
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 3.690 3.690 0.000   0 3.630
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCYT7 27/11/2014 Call 8.750 3.440 3.440 0.000   0 3.380
AMCYU7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCY87 27/11/2014 Call 9.000 3.190 3.190 0.000   0 3.130
AMCY97 27/11/2014 Put 9.000 0.000 0.000 0.000   105 0.000
AMCY27 27/11/2014 Call 9.250 2.940 2.940 0.000   0 2.880
AMCY37 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.000
AMCXZ7 27/11/2014 Call 9.500 2.690 2.690 0.000   0 2.630
AMCY17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.000
AMCYI7 27/11/2014 Call 9.750 2.445 2.445 0.000   0 2.380
AMCYJ7 27/11/2014 Put 9.750 0.000 0.000 0.000   50 0.000
AMCZP7 27/11/2014 Call 9.760 2.435 2.435 0.000   0 2.370
AMCZQ7 27/11/2014 Put 9.760 0.000 0.000 0.000   0 0.000
AMCY67 27/11/2014 Call 10.000 2.195 2.195 0.000   0 2.130
AMCY77 27/11/2014 Put 10.000 0.000 0.000 0.000   0 0.000
AMCZS7 27/11/2014 Call 10.010 2.185 2.185 0.000   0 2.120
AMCZR7 27/11/2014 Put 10.010 0.000 0.000 0.000   0 0.000
AMCY47 27/11/2014 Call 10.250 1.945 1.945 0.000   0 1.880
AMCY57 27/11/2014 Put 10.250 0.000 0.000 0.000   0 0.000
AMCZT7 27/11/2014 Call 10.260 1.935 1.935 0.000   0 1.870
AMCZU7 27/11/2014 Put 10.260 0.000 0.000 0.000   42 0.000
AMCXW7 27/11/2014 Call 10.500 1.695 1.695 0.000   600 1.630
AMCXY7 27/11/2014 Put 10.500 0.000 0.000 0.000   0 0.000
AMCZW7 27/11/2014 Call 10.510 1.685 1.685 0.000   0 1.620
AMCZV7 27/11/2014 Put 10.510 0.000 0.000 0.000   0 0.000
AMCYO7 27/11/2014 Call 10.750 1.445 1.445 0.000   0 1.380
AMCYP7 27/11/2014 Put 10.750 0.000 0.000 0.000   244 0.000
AMCYG7 27/11/2014 Call 11.000 1.195 1.195 0.000   408 1.130
AMCYH7 27/11/2014 Put 11.000 0.000 0.000 0.000   690 0.000
AMCYC7 27/11/2014 Call 11.250 0.945 0.945 0.000   240 0.880
AMCYD7 27/11/2014 Put 11.250 0.000 0.000 0.000   160 0.000
AMCJP8 27/11/2014 Call 11.260 0.935 0.935 0.000   0 0.870
AMCJO8 27/11/2014 Put 11.260 0.000 0.000 0.000   0 0.000
AMCXU7 27/11/2014 Call 11.500 0.700 0.700 0.675 1,431 6,656 0.635
AMCXV7 27/11/2014 Put 11.500 0.000 0.000 0.000   1,509 0.001
AMCJQ8 27/11/2014 Call 11.510 0.690 0.690 0.000   0 0.625
AMCJR8 27/11/2014 Put 11.510 0.000 0.000 0.000   2,000 0.001
AMCYM7 27/11/2014 Call 11.750 0.455 0.455 0.000   4,160 0.390
AMCYN7 27/11/2014 Put 11.750 0.000 0.000 0.000   438 0.009
AMCLH8 27/11/2014 Call 11.760 0.445 0.445 0.000   0 0.385
AMCLI8 27/11/2014 Put 11.760 0.000 0.000 0.000   0 0.009
AMCYE7 27/11/2014 Call 12.000 0.230 0.230 0.000   820 0.175
AMCYF7 27/11/2014 Put 12.000 0.010 0.010 0.000   0 0.050
AMCLB8 27/11/2014 Call 12.010 0.220 0.220 0.000   10 0.170
AMCLC8 27/11/2014 Put 12.010 0.010 0.010 0.000   10 0.055
AMCYA7 27/11/2014 Call 12.250 0.060 0.060 0.000   480 0.040
AMCYB7 27/11/2014 Put 12.250 0.105 0.105 0.000   0 0.175
AMCLD8 27/11/2014 Call 12.260 0.055 0.055 0.000   10 0.040
AMCLE8 27/11/2014 Put 12.260 0.110 0.110 0.000   10 0.180
AMCYK7 27/11/2014 Call 12.500 0.003 0.003 0.000   280 0.004
AMCYL7 27/11/2014 Put 12.500 0.315 0.315 0.000   0 0.385
AMCLG8 27/11/2014 Call 12.510 0.003 0.003 0.000   0 0.003
AMCLF8 27/11/2014 Put 12.510 0.325 0.325 0.000   0 0.390
AMCE78 27/11/2014 Call 12.750 0.000 0.000 0.000   0 0.000
AMCE88 27/11/2014 Put 12.750 0.560 0.560 0.000   0 0.625
AMCE98 27/11/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCEF8 27/11/2014 Put 13.000 0.810 0.810 0.000   0 0.875
AMCFI8 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFJ8 27/11/2014 Put 13.250 1.060 1.060 0.000   0 1.120
AMCKS8 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.000
AMCKT8 27/11/2014 Put 13.500 1.310 1.310 0.000   0 1.370
AMCLJ8 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
AMCLK8 27/11/2014 Put 13.750 1.560 1.560 0.000   0 1.620
AMCLL8 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
AMCLM8 27/11/2014 Put 14.000 1.810 1.810 0.000   0 1.870
AMCR97 18/12/2014 Call 0.010 12.200 12.200 0.000   0 12.140
AMCVT8 18/12/2014 Call 7.150 5.050 5.050 0.000   0 4.990
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 4.600 4.600 0.000   0 4.545
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.000
AMCVV8 18/12/2014 Call 8.050 4.155 4.155 0.000   0 4.095
AMCVW8 18/12/2014 Put 8.050 0.000 0.000 0.000   50 0.000
AMCSV7 18/12/2014 Call 8.060 4.145 4.145 0.000   240 4.085
AMCSU7 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.000
AMCVJ8 18/12/2014 Call 8.490 3.715 3.715 0.000   0 3.655
AMCVK8 18/12/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCSW7 18/12/2014 Call 8.510 3.695 3.695 0.000   0 3.635
AMCSX7 18/12/2014 Put 8.510 0.000 0.000 0.000   0 0.000
AMCS87 18/12/2014 Call 8.720 3.485 3.485 0.000   0 3.425
AMCS97 18/12/2014 Put 8.720 0.000 0.000 0.000   0 0.000
AMCEF9 18/12/2014 Call 8.940 3.265 3.265 0.000   100 3.210
AMCEG9 18/12/2014 Put 8.940 0.000 0.000 0.000   0 0.000
AMCQG7 18/12/2014 Call 9.160 3.045 3.045 0.000   0 2.990
AMCQH7 18/12/2014 Put 9.160 0.000 0.000 0.000   20 0.000
AMCSZ7 18/12/2014 Call 9.170 3.035 3.035 0.000   675 2.980
AMCSY7 18/12/2014 Put 9.170 0.000 0.000 0.000   0 0.000
AMCL39 18/12/2014 Call 9.390 2.815 2.815 0.000   0 2.760
AMCL49 18/12/2014 Put 9.390 0.000 0.000 0.000   25 0.001
AMCQM7 18/12/2014 Call 9.610 2.600 2.600 0.000   0 2.540
AMCQN7 18/12/2014 Put 9.610 0.001 0.001 0.000   65 0.001
AMCIG8 18/12/2014 Call 9.620 2.590 2.590 0.000   0 2.530
AMCIH8 18/12/2014 Put 9.620 0.001 0.001 0.000   0 0.001
AMCNL9 18/12/2014 Call 9.830 2.380 2.380 0.000   0 2.320
AMCNM9 18/12/2014 Put 9.830 0.002 0.002 0.000   10 0.002
AMCZX7 18/12/2014 Call 9.840 2.370 2.370 0.000   80 2.310
AMCZY7 18/12/2014 Put 9.840 0.002 0.002 0.000   0 0.003
AMCQI7 18/12/2014 Call 10.060 2.150 2.150 0.000   0 2.090
AMCQJ7 18/12/2014 Put 10.060 0.004 0.004 0.000   166 0.004
AMCB28 18/12/2014 Call 10.070 2.140 2.140 0.000   75 2.080
AMCB18 18/12/2014 Put 10.070 0.004 0.004 0.000   514 0.005
AMCR69 18/12/2014 Call 10.280 1.930 1.930 0.000   0 1.870
AMCR79 18/12/2014 Put 10.280 0.006 0.006 0.000   310 0.007
AMCB38 18/12/2014 Call 10.290 1.920 1.920 0.000   0 1.860
AMCB48 18/12/2014 Put 10.290 0.006 0.006 0.000   0 0.007
AMCQO7 18/12/2014 Call 10.500 1.715 1.715 0.000   0 1.650
AMCQP7 18/12/2014 Put 10.500 0.010 0.010 0.000   108 0.010
AMCT17 18/12/2014 Call 10.510 1.705 1.705 0.000   30 1.640
AMCT27 18/12/2014 Put 10.510 0.010 0.010 0.000   0 0.010
AMCVI9 18/12/2014 Call 10.730 1.485 1.485 0.000   395 1.420
AMCVJ9 18/12/2014 Put 10.730 0.015 0.015 0.000   513 0.015
AMCQC7 18/12/2014 Call 10.950 1.270 1.270 0.000   124 1.205
AMCQD7 18/12/2014 Put 10.950 0.020 0.020 0.000   2,031 0.020
AMCT47 18/12/2014 Call 10.960 1.260 1.260 0.000   3,399 1.195
AMCT37 18/12/2014 Put 10.960 0.020 0.020 0.000   0 0.020
AMCXL9 18/12/2014 Call 11.170 1.055 1.055 0.000   2,526 0.990
AMCXM9 18/12/2014 Put 11.170 0.025 0.025 0.000   3,715 0.025
AMCQK7 18/12/2014 Call 11.400 0.840 0.840 0.000   3,320 0.775
AMCQL7 18/12/2014 Put 11.400 0.035 0.035 0.000   985 0.040
AMCT57 18/12/2014 Call 11.410 0.830 0.830 0.000   472 0.765
AMCT67 18/12/2014 Put 11.410 0.035 0.035 0.000   0 0.040
AMCCT7 18/12/2014 Call 11.620 0.635 0.635 0.600 100 3,412 0.580
AMCCU7 18/12/2014 Put 11.620 0.055 0.055 0.000   330 0.060
AMCQE7 18/12/2014 Call 11.840 0.455 0.455 0.000   4,478 0.410
AMCQF7 18/12/2014 Put 11.840 0.085 0.085 0.000   131 0.100
AMCNY7 18/12/2014 Call 12.070 0.290 0.290 0.000   272 0.260
AMCNZ7 18/12/2014 Put 12.070 0.145 0.145 0.000   1,120 0.175
AMCS47 18/12/2014 Call 12.290 0.170 0.170 0.000   157 0.155
AMCS57 18/12/2014 Put 12.290 0.245 0.245 0.000   0 0.290
AMCEG8 18/12/2014 Call 12.510 0.090 0.090 0.000   1,070 0.090
AMCEH8 18/12/2014 Put 12.510 0.385 0.385 0.000   220 0.440
AMCEI8 18/12/2014 Call 12.740 0.040 0.040 0.000   0 0.050
AMCEJ8 18/12/2014 Put 12.740 0.575 0.575 0.000   0 0.630
AMCEY8 18/12/2014 Call 12.960 0.020 0.020 0.000   0 0.030
AMCEZ8 18/12/2014 Put 12.960 0.780 0.780 0.000   0 0.835
AMCFO8 18/12/2014 Call 13.190 0.008 0.008 0.000   1,000 0.015
AMCFP8 18/12/2014 Put 13.190 1.005 1.005 0.000   0 1.060
AMCL18 18/12/2014 Call 13.410 0.003 0.003 0.000   0 0.009
AMCL28 18/12/2014 Put 13.410 1.220 1.220 0.000   0 1.280
AMCLN8 18/12/2014 Call 13.860 0.000 0.000 0.000   0 0.002
AMCLO8 18/12/2014 Put 13.860 1.670 1.670 0.000   0 1.730
AMCM98 18/12/2014 Call 14.300 0.000 0.000 0.000   0 0.001
AMCMA8 18/12/2014 Put 14.300 2.110 2.110 0.000   0 2.170
AMCD98 29/01/2015 Call 0.010 12.240 12.240 0.000   0 12.180
AMCDM8 29/01/2015 Call 8.250 3.980 3.980 0.000   0 3.925
AMCDN8 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.000
AMCCU8 29/01/2015 Call 8.500 3.730 3.730 0.000   80 3.675
AMCCV8 29/01/2015 Put 8.500 0.001 0.001 0.000   0 0.001
AMCCI8 29/01/2015 Call 8.750 3.485 3.485 0.000   500 3.430
AMCCJ8 29/01/2015 Put 8.750 0.001 0.001 0.000   0 0.001
AMCCM8 29/01/2015 Call 9.000 3.235 3.235 0.000   0 3.180
AMCCN8 29/01/2015 Put 9.000 0.003 0.003 0.000   0 0.002
AMCD38 29/01/2015 Call 9.250 2.990 2.990 0.000   0 2.930
AMCD48 29/01/2015 Put 9.250 0.005 0.005 0.000   0 0.004
AMCC98 29/01/2015 Call 9.500 2.740 2.740 0.000   0 2.685
AMCCF8 29/01/2015 Put 9.500 0.008 0.008 0.000   40 0.008
AMCCS8 29/01/2015 Call 9.750 2.495 2.495 0.000   0 2.435
AMCCT8 29/01/2015 Put 9.750 0.010 0.010 0.000   0 0.010
AMCD58 29/01/2015 Call 10.000 2.245 2.245 0.000   0 2.185
AMCD68 29/01/2015 Put 10.000 0.015 0.015 0.000   0 0.015
AMCCY8 29/01/2015 Call 10.250 2.000 2.000 0.000   0 1.940
AMCCZ8 29/01/2015 Put 10.250 0.020 0.020 0.000   0 0.020
AMCCK8 29/01/2015 Call 10.500 1.760 1.760 0.000   0 1.695
AMCCL8 29/01/2015 Put 10.500 0.025 0.025 0.000   150 0.030
AMCCQ8 29/01/2015 Call 10.750 1.520 1.520 0.000   246 1.455
AMCCR8 29/01/2015 Put 10.750 0.035 0.035 0.000   0 0.035
AMCD78 29/01/2015 Call 11.000 1.285 1.285 0.000   0 1.220
AMCD88 29/01/2015 Put 11.000 0.045 0.045 0.000   350 0.050
AMCCW8 29/01/2015 Call 11.250 1.055 1.055 0.000   75 0.995
AMCCX8 29/01/2015 Put 11.250 0.065 0.065 0.000   1,770 0.075
AMCCG8 29/01/2015 Call 11.500 0.840 0.840 0.000   1,900 0.785
AMCCH8 29/01/2015 Put 11.500 0.090 0.090 0.000   0 0.110
AMCJT8 29/01/2015 Call 11.510 0.835 0.835 0.000   0 0.780
AMCJS8 29/01/2015 Put 11.510 0.095 0.095 0.000   0 0.110
AMCCO8 29/01/2015 Call 11.750 0.640 0.640 0.000   2,046 0.595
AMCCP8 29/01/2015 Put 11.750 0.140 0.140 0.000   223 0.170
AMCD18 29/01/2015 Call 12.000 0.465 0.465 0.000   542 0.435
AMCD28 29/01/2015 Put 12.000 0.215 0.215 0.000   70 0.255
AMCDK8 29/01/2015 Call 12.250 0.320 0.320 0.000 1,331 162 0.300
AMCDL8 29/01/2015 Put 12.250 0.320 0.320 0.000   0 0.370
AMCDO8 29/01/2015 Call 12.500 0.205 0.205 0.000   150 0.195
AMCDP8 29/01/2015 Put 12.500 0.460 0.460 0.000   40 0.520
AMCEK8 29/01/2015 Call 12.750 0.125 0.125 0.000   0 0.120
AMCEL8 29/01/2015 Put 12.750 0.640 0.640 0.000   0 0.700
AMCEM8 29/01/2015 Call 13.000 0.075 0.075 0.000   0 0.075
AMCEN8 29/01/2015 Put 13.000 0.845 0.845 0.000   0 0.905
AMCFK8 29/01/2015 Call 13.250 0.045 0.045 0.000   0 0.050
AMCFL8 29/01/2015 Put 13.250 1.075 1.075 0.000   0 1.135
AMCKU8 29/01/2015 Call 13.500 0.030 0.030 0.000   0 0.035
AMCKV8 29/01/2015 Put 13.500 1.315 1.315 0.000   0 1.375
AMCLP8 29/01/2015 Call 13.750 0.025 0.025 0.000   0 0.025
AMCLQ8 29/01/2015 Put 13.750 1.565 1.565 0.000   0 1.620
AMCLR8 29/01/2015 Call 14.000 0.020 0.020 0.000   0 0.020
AMCLS8 29/01/2015 Put 14.000 1.815 1.815 0.000   0 1.870
AMCI88 26/02/2015 Call 0.010 12.265 12.265 0.000   0 12.205
AMCIK8 26/02/2015 Call 9.250 3.005 3.005 0.000   0 2.955
AMCIL8 26/02/2015 Put 9.250 0.025 0.025 0.000   0 0.025
AMCI98 26/02/2015 Call 9.500 2.760 2.760 0.000   0 2.705
AMCIF8 26/02/2015 Put 9.500 0.025 0.025 0.000   130 0.025
AMCGP8 26/02/2015 Call 9.750 2.515 2.515 0.000   0 2.460
AMCGQ8 26/02/2015 Put 9.750 0.030 0.030 0.000   0 0.025
AMCI28 26/02/2015 Call 10.000 2.270 2.270 0.000   0 2.215
AMCI38 26/02/2015 Put 10.000 0.030 0.030 0.000   0 0.035
AMCGV8 26/02/2015 Call 10.250 2.030 2.030 0.000   0 1.975
AMCGW8 26/02/2015 Put 10.250 0.040 0.040 0.000   200 0.040
AMCG38 26/02/2015 Call 10.500 1.790 1.790 0.000   0 1.740
AMCG48 26/02/2015 Put 10.500 0.050 0.050 0.000   173 0.060
AMCGL8 26/02/2015 Call 10.750 1.560 1.560 0.000   0 1.510
AMCGM8 26/02/2015 Put 10.750 0.070 0.070 0.000   200 0.080
AMCI68 26/02/2015 Call 11.000 1.335 1.335 0.000   0 1.285
AMCI78 26/02/2015 Put 11.000 0.100 0.100 0.000   194 0.115
AMCGT8 26/02/2015 Call 11.250 1.120 1.120 0.000   100 1.075
AMCGU8 26/02/2015 Put 11.250 0.140 0.140 0.000   150 0.165
AMCG58 26/02/2015 Call 11.500 0.920 0.920 0.000   1,000 0.880
AMCG68 26/02/2015 Put 11.500 0.200 0.200 0.000   200 0.230
AMCG98 26/02/2015 Call 11.750 0.735 0.735 0.000   4,329 0.700
AMCGK8 26/02/2015 Put 11.750 0.275 0.275 0.000   5,000 0.315
AMCI48 26/02/2015 Call 12.000 0.575 0.575 0.000   193 0.545
AMCI58 26/02/2015 Put 12.000 0.375 0.375 0.000   50 0.425
AMCGR8 26/02/2015 Call 12.250 0.435 0.435 0.000   190 0.410
AMCGS8 26/02/2015 Put 12.250 0.495 0.495 0.000   165 0.555
AMCGN8 26/02/2015 Call 12.500 0.320 0.320 0.000   229 0.300
AMCGO8 26/02/2015 Put 12.500 0.645 0.645 0.000   514 0.710
AMCGZ8 26/02/2015 Call 12.750 0.230 0.230 0.000   0 0.215
AMCI18 26/02/2015 Put 12.750 0.815 0.815 0.000   92 0.885
AMCGX8 26/02/2015 Call 13.000 0.160 0.160 0.000   0 0.150
AMCGY8 26/02/2015 Put 13.000 1.000 1.000 0.000   0 1.075
AMCG78 26/02/2015 Call 13.250 0.110 0.110 0.000   0 0.100
AMCG88 26/02/2015 Put 13.250 1.205 1.205 0.000   0 1.280
AMCKW8 26/02/2015 Call 13.500 0.075 0.075 0.000   0 0.070
AMCKX8 26/02/2015 Put 13.500 1.425 1.425 0.000   0 1.500
AMCLT8 26/02/2015 Call 13.750 0.050 0.050 0.000   0 0.045
AMCLU8 26/02/2015 Put 13.750 1.660 1.660 0.000   0 1.725
AMCLW8 26/02/2015 Call 14.000 0.035 0.035 0.000   0 0.030
AMCLX8 26/02/2015 Put 14.000 1.905 1.905 0.000   0 1.960
AMCWK7 26/03/2015 Call 0.010 12.070 12.070 0.000   29,567 12.010
AMCTQ9 26/03/2015 Call 7.600 4.645 4.645 0.000   0 4.585
AMCTR9 26/03/2015 Put 7.600 0.004 0.004 0.000   0 0.004
AMCU19 26/03/2015 Call 8.050 4.195 4.195 0.000   0 4.135
AMCU29 26/03/2015 Put 8.050 0.010 0.010 0.000   0 0.010
AMCTW9 26/03/2015 Call 8.490 3.760 3.760 0.000   0 3.700
AMCTX9 26/03/2015 Put 8.490 0.020 0.020 0.000   0 0.015
AMCWL7 26/03/2015 Call 8.720 3.530 3.530 0.000   0 3.475
AMCWM7 26/03/2015 Put 8.720 0.020 0.020 0.000   0 0.020
AMCU59 26/03/2015 Call 8.940 3.315 3.315 0.000   0 3.255
AMCU69 26/03/2015 Put 8.940 0.025 0.025 0.000   0 0.025
AMCWC7 26/03/2015 Call 9.160 3.100 3.100 0.000   0 3.040
AMCWD7 26/03/2015 Put 9.160 0.025 0.025 0.000   0 0.025
AMCTS9 26/03/2015 Call 9.390 2.875 2.875 0.000   0 2.810
AMCTT9 26/03/2015 Put 9.390 0.030 0.030 0.000   0 0.030
AMCWI7 26/03/2015 Call 9.610 2.665 2.665 0.000   0 2.600
AMCWJ7 26/03/2015 Put 9.610 0.035 0.035 0.000   87 0.030
AMCU79 26/03/2015 Call 9.830 2.450 2.450 0.000   0 2.385
AMCU89 26/03/2015 Put 9.830 0.040 0.040 0.000   145 0.040
AMCWA7 26/03/2015 Call 10.060 2.230 2.230 0.000   0 2.165
AMCWB7 26/03/2015 Put 10.060 0.045 0.045 0.000   114 0.050
AMCUA9 26/03/2015 Call 10.280 2.015 2.015 0.000   0 1.955
AMCUB9 26/03/2015 Put 10.280 0.060 0.060 0.000   385 0.060
AMCW67 26/03/2015 Call 10.500 1.810 1.810 0.000   20 1.750
AMCW77 26/03/2015 Put 10.500 0.075 0.075 0.000   0 0.080
AMCVK9 26/03/2015 Call 10.730 1.595 1.595 0.000   0 1.540
AMCVL9 26/03/2015 Put 10.730 0.100 0.100 0.000   0 0.110
AMCWE7 26/03/2015 Call 10.950 1.400 1.400 0.000   0 1.345
AMCWF7 26/03/2015 Put 10.950 0.130 0.130 0.000   1,080 0.140
AMCXN9 26/03/2015 Call 11.170 1.210 1.210 0.000   401 1.160
AMCXO9 26/03/2015 Put 11.170 0.170 0.170 0.000   2,060 0.185
AMCW87 26/03/2015 Call 11.400 1.025 1.025 0.000   1,056 0.975
AMCW97 26/03/2015 Put 11.400 0.225 0.225 0.000   0 0.240
AMCCV7 26/03/2015 Call 11.620 0.855 0.855 0.000   0 0.815
AMCCW7 26/03/2015 Put 11.620 0.290 0.290 0.000   0 0.310
AMCWG7 26/03/2015 Call 11.840 0.700 0.700 0.000   143 0.665
AMCWH7 26/03/2015 Put 11.840 0.370 0.370 0.000   0 0.390
AMCP17 26/03/2015 Call 12.070 0.555 0.555 0.000   55 0.525
AMCP27 26/03/2015 Put 12.070 0.470 0.470 0.000   0 0.495
AMCYQ7 26/03/2015 Call 12.290 0.435 0.435 0.000   200 0.410
AMCYR7 26/03/2015 Put 12.290 0.590 0.590 0.000   0 0.615
AMCRF7 26/03/2015 Call 12.510 0.335 0.335 0.000   400 0.315
AMCRG7 26/03/2015 Put 12.510 0.725 0.725 0.000   0 0.750
AMCEO8 26/03/2015 Call 12.740 0.245 0.245 0.000   381 0.235
AMCEP8 26/03/2015 Put 12.740 0.885 0.885 0.000   0 0.915
AMCF18 26/03/2015 Call 12.960 0.180 0.180 0.000   238 0.175
AMCF28 26/03/2015 Put 12.960 1.050 1.050 0.000   0 1.080
AMCFQ8 26/03/2015 Call 13.190 0.130 0.130 0.000   101 0.125
AMCFR8 26/03/2015 Put 13.190 1.235 1.235 0.000   0 1.270
AMCL38 26/03/2015 Call 13.410 0.095 0.095 0.000   200 0.090
AMCL48 26/03/2015 Put 13.410 1.420 1.420 0.000   0 1.460
AMCLY8 26/03/2015 Call 13.860 0.050 0.050 0.000   0 0.050
AMCLZ8 26/03/2015 Put 13.860 1.820 1.820 0.000   0 1.875
AMCMB8 26/03/2015 Call 14.300 0.035 0.035 0.000   0 0.035
AMCMC8 26/03/2015 Put 14.300 2.240 2.240 0.000   0 2.300
AMCKR8 23/04/2015 Call 0.010 12.095 12.095 0.000   0 12.035
AMCJW8 23/04/2015 Call 9.750 2.520 2.520 0.000   0 2.460
AMCJX8 23/04/2015 Put 9.750 0.035 0.035 0.000   0 0.040
AMCJY8 23/04/2015 Call 10.000 2.280 2.280 0.000   0 2.215
AMCJZ8 23/04/2015 Put 10.000 0.045 0.045 0.000   0 0.050
AMCK18 23/04/2015 Call 10.250 2.040 2.040 0.000   0 1.980
AMCK28 23/04/2015 Put 10.250 0.065 0.065 0.000   0 0.070
AMCK38 23/04/2015 Call 10.500 1.810 1.810 0.000   0 1.750
AMCK48 23/04/2015 Put 10.500 0.090 0.090 0.000   0 0.095
AMCK58 23/04/2015 Call 10.750 1.585 1.585 0.000   0 1.530
AMCK68 23/04/2015 Put 10.750 0.120 0.120 0.000   0 0.130
AMCK78 23/04/2015 Call 11.000 1.370 1.370 0.000   0 1.320
AMCK88 23/04/2015 Put 11.000 0.165 0.165 0.000   0 0.175
AMCK98 23/04/2015 Call 11.250 1.165 1.165 0.000   0 1.120
AMCKA8 23/04/2015 Put 11.250 0.220 0.220 0.000   0 0.235
AMCKB8 23/04/2015 Call 11.500 0.970 0.970 0.000   0 0.930
AMCKC8 23/04/2015 Put 11.500 0.285 0.285 0.000   0 0.305
AMCKD8 23/04/2015 Call 11.750 0.795 0.795 0.000   50 0.755
AMCKE8 23/04/2015 Put 11.750 0.370 0.370 0.000   0 0.390
AMCKF8 23/04/2015 Call 12.000 0.635 0.635 0.000   0 0.600
AMCKG8 23/04/2015 Put 12.000 0.475 0.475 0.000   0 0.500
AMCKH8 23/04/2015 Call 12.250 0.495 0.495 0.000   0 0.465
AMCKI8 23/04/2015 Put 12.250 0.600 0.600 0.000   0 0.625
AMCKJ8 23/04/2015 Call 12.500 0.375 0.375 0.000   0 0.350
AMCKK8 23/04/2015 Put 12.500 0.745 0.745 0.000   0 0.775
AMCKL8 23/04/2015 Call 12.750 0.275 0.275 0.000   0 0.255
AMCKM8 23/04/2015 Put 12.750 0.905 0.905 0.000   0 0.945
AMCKN8 23/04/2015 Call 13.000 0.200 0.200 0.000   0 0.185
AMCKO8 23/04/2015 Put 13.000 1.080 1.080 0.000   0 1.135
AMCKP8 23/04/2015 Call 13.250 0.140 0.140 0.000   0 0.125
AMCKQ8 23/04/2015 Put 13.250 1.275 1.275 0.000   0 1.335
AMCKY8 23/04/2015 Call 13.500 0.095 0.095 0.000   0 0.090
AMCKZ8 23/04/2015 Put 13.500 1.480 1.480 0.000   0 1.545
AMCM18 23/04/2015 Call 13.750 0.065 0.065 0.000   0 0.065
AMCM28 23/04/2015 Put 13.750 1.705 1.705 0.000   0 1.765
AMCM38 23/04/2015 Call 14.000 0.045 0.045 0.000   0 0.050
AMCM48 23/04/2015 Put 14.000 1.940 1.940 0.000   0 2.000
AMCC28 25/06/2015 Call 0.010 12.155 12.155 0.000   0 12.095
AMCXP8 25/06/2015 Call 7.150 5.090 5.090 0.000   0 5.035
AMCXQ8 25/06/2015 Put 7.150 0.001 0.001 0.000   0 0.001
AMCXT8 25/06/2015 Call 7.600 4.645 4.645 0.000   0 4.585
AMCXU8 25/06/2015 Put 7.600 0.002 0.002 0.000   0 0.004
AMCXR8 25/06/2015 Call 8.050 4.195 4.195 0.000   0 4.140
AMCXS8 25/06/2015 Put 8.050 0.006 0.006 0.000   0 0.009
AMCYO8 25/06/2015 Call 8.490 3.760 3.760 0.000   0 3.700
AMCYP8 25/06/2015 Put 8.490 0.015 0.015 0.000   250 0.020
AMCC38 25/06/2015 Call 8.720 3.535 3.535 0.000   0 3.475
AMCC48 25/06/2015 Put 8.720 0.020 0.020 0.000   0 0.025
AMCEH9 25/06/2015 Call 8.940 3.315 3.315 0.000   10 3.260
AMCEI9 25/06/2015 Put 8.940 0.025 0.025 0.000   50 0.030
AMCBG8 25/06/2015 Call 9.160 3.100 3.100 0.000   0 3.040
AMCBH8 25/06/2015 Put 9.160 0.035 0.035 0.000   0 0.040
AMCL59 25/06/2015 Call 9.390 2.880 2.880 0.000   0 2.820
AMCL69 25/06/2015 Put 9.390 0.045 0.045 0.000   0 0.050
AMCB58 25/06/2015 Call 9.610 2.670 2.670 0.000   0 2.605
AMCB68 25/06/2015 Put 9.610 0.055 0.055 0.000   30 0.060
AMCNN9 25/06/2015 Call 9.830 2.460 2.460 0.000   0 2.395
AMCNO9 25/06/2015 Put 9.830 0.070 0.070 0.000   26 0.075
AMCBI8 25/06/2015 Call 10.060 2.245 2.245 0.000   0 2.180
AMCBJ8 25/06/2015 Put 10.060 0.090 0.090 0.000   0 0.095
AMCR89 25/06/2015 Call 10.280 2.045 2.045 0.000   30 1.975
AMCR99 25/06/2015 Put 10.280 0.110 0.110 0.000   30 0.120
AMCBM8 25/06/2015 Call 10.500 1.845 1.845 0.000   118 1.780
AMCBO8 25/06/2015 Put 10.500 0.140 0.140 0.000   0 0.145
AMCVM9 25/06/2015 Call 10.730 1.645 1.645 0.000   0 1.580
AMCVN9 25/06/2015 Put 10.730 0.175 0.175 0.000   18 0.185
AMCB98 25/06/2015 Call 10.950 1.460 1.460 0.000   80 1.395
AMCBF8 25/06/2015 Put 10.950 0.220 0.220 0.000   0 0.230
AMCXP9 25/06/2015 Call 11.170 1.285 1.285 0.000   15 1.230
AMCXQ9 25/06/2015 Put 11.170 0.275 0.275 0.000   12 0.285
AMCBK8 25/06/2015 Call 11.400 1.110 1.110 0.000   30 1.060
AMCBL8 25/06/2015 Put 11.400 0.340 0.340 0.000   80 0.350
AMCCX7 25/06/2015 Call 11.620 0.955 0.955 0.000   328 0.915
AMCCY7 25/06/2015 Put 11.620 0.415 0.415 0.000   0 0.425
AMCB78 25/06/2015 Call 11.840 0.815 0.815 0.000   240 0.785
AMCB88 25/06/2015 Put 11.840 0.505 0.505 0.000   0 0.515
AMCP37 25/06/2015 Call 12.070 0.690 0.690 0.000   137 0.665
AMCP47 25/06/2015 Put 12.070 0.615 0.615 0.000   0 0.620
AMCDQ8 25/06/2015 Call 12.290 0.575 0.575 0.000   0 0.560
AMCDR8 25/06/2015 Put 12.290 0.730 0.730 0.000   0 0.740
AMCRH7 25/06/2015 Call 12.510 0.485 0.485 0.000   0 0.470
AMCRI7 25/06/2015 Put 12.510 0.860 0.860 0.000   0 0.870
AMCEQ8 25/06/2015 Call 12.740 0.395 0.395 0.000   0 0.385
AMCER8 25/06/2015 Put 12.740 1.005 1.005 0.000   0 1.020
AMCF38 25/06/2015 Call 12.960 0.320 0.320 0.000   0 0.310
AMCF48 25/06/2015 Put 12.960 1.150 1.150 0.000   0 1.180
AMCFS8 25/06/2015 Call 13.190 0.255 0.255 0.000   0 0.245
AMCFT8 25/06/2015 Put 13.190 1.305 1.305 0.000   0 1.350
AMCL58 25/06/2015 Call 13.410 0.200 0.200 0.000   0 0.195
AMCL68 25/06/2015 Put 13.410 1.465 1.465 0.000   0 1.525
AMCM58 25/06/2015 Call 13.860 0.115 0.115 0.000   0 0.110
AMCM68 25/06/2015 Put 13.860 1.830 1.830 0.000   0 1.905
AMCMD8 25/06/2015 Call 14.300 0.070 0.070 0.000   0 0.070
AMCME8 25/06/2015 Put 14.300 2.230 2.230 0.000   0 2.310
AMCJJ8 24/09/2015 Call 0.010 11.995 11.995 0.000   0 11.935
AMCKC7 24/09/2015 Call 7.150 5.090 5.090 0.000   0 5.030
AMCKD7 24/09/2015 Put 7.150 0.007 0.007 0.000   0 0.007
AMCJQ7 24/09/2015 Call 7.600 4.640 4.640 0.000   0 4.585
AMCJR7 24/09/2015 Put 7.600 0.015 0.015 0.000   0 0.015
AMCK37 24/09/2015 Call 8.050 4.195 4.195 0.000   0 4.135
AMCK47 24/09/2015 Put 8.050 0.025 0.025 0.000   0 0.025
AMCJS7 24/09/2015 Call 8.490 3.760 3.760 0.000   0 3.700
AMCJT7 24/09/2015 Put 8.490 0.040 0.040 0.000   0 0.040
AMCK77 24/09/2015 Call 8.940 3.320 3.320 0.000   0 3.260
AMCK87 24/09/2015 Put 8.940 0.060 0.060 0.000   0 0.065
AMCJY7 24/09/2015 Call 9.390 2.895 2.895 0.000   0 2.825
AMCJZ7 24/09/2015 Put 9.390 0.090 0.090 0.000   0 0.095
AMCJK8 24/09/2015 Call 9.610 2.690 2.690 0.000   0 2.620
AMCJL8 24/09/2015 Put 9.610 0.110 0.110 0.000   0 0.120
AMCK17 24/09/2015 Call 9.830 2.495 2.495 0.000   0 2.425
AMCK27 24/09/2015 Put 9.830 0.135 0.135 0.000   0 0.145
AMCIS8 24/09/2015 Call 10.060 2.285 2.285 0.000   0 2.220
AMCIT8 24/09/2015 Put 10.060 0.170 0.170 0.000   0 0.180
AMCJW7 24/09/2015 Call 10.280 2.095 2.095 0.000   0 2.030
AMCJX7 24/09/2015 Put 10.280 0.205 0.205 0.000   50 0.220
AMCIM8 24/09/2015 Call 10.500 1.910 1.910 0.000   0 1.850
AMCIN8 24/09/2015 Put 10.500 0.250 0.250 0.000   0 0.265
AMCJU7 24/09/2015 Call 10.730 1.725 1.725 0.000   0 1.670
AMCJV7 24/09/2015 Put 10.730 0.310 0.310 0.000   0 0.325
AMCIW8 24/09/2015 Call 10.950 1.555 1.555 0.000   0 1.500
AMCIX8 24/09/2015 Put 10.950 0.375 0.375 0.000   0 0.385
AMCK57 24/09/2015 Call 11.170 1.395 1.395 0.000   0 1.345
AMCK67 24/09/2015 Put 11.170 0.455 0.455 0.000   0 0.455
AMCIQ8 24/09/2015 Call 11.400 1.240 1.240 0.000   100 1.190
AMCIR8 24/09/2015 Put 11.400 0.545 0.545 0.000   0 0.535
AMCL77 24/09/2015 Call 11.620 1.100 1.100 0.000   50 1.050
AMCL87 24/09/2015 Put 11.620 0.640 0.640 0.000   0 0.615
AMCIY8 24/09/2015 Call 11.840 0.970 0.970 0.000   0 0.920
AMCIZ8 24/09/2015 Put 11.840 0.745 0.745 0.000   0 0.710
AMCP57 24/09/2015 Call 12.070 0.845 0.845 0.000   0 0.795
AMCP67 24/09/2015 Put 12.070 0.860 0.860 0.000   0 0.815
AMCIO8 24/09/2015 Call 12.290 0.735 0.735 0.000   0 0.690
AMCIP8 24/09/2015 Put 12.290 0.975 0.975 0.000   0 0.935
AMCRJ7 24/09/2015 Call 12.510 0.635 0.635 0.000   0 0.590
AMCRK7 24/09/2015 Put 12.510 1.090 1.090 0.000   0 1.065
AMCIU8 24/09/2015 Call 12.740 0.540 0.540 0.000   0 0.500
AMCIV8 24/09/2015 Put 12.740 1.220 1.220 0.000   0 1.210
AMCES8 24/09/2015 Call 12.960 0.455 0.455 0.000   270 0.420
AMCET8 24/09/2015 Put 12.960 1.345 1.345 0.000   0 1.360
AMCJU8 24/09/2015 Call 13.190 0.380 0.380 0.000   0 0.350
AMCJV8 24/09/2015 Put 13.190 1.490 1.490 0.000   0 1.520
AMCFU8 24/09/2015 Call 13.410 0.315 0.315 0.000   200 0.290
AMCFV8 24/09/2015 Put 13.410 1.640 1.640 0.000   0 1.680
AMCM78 24/09/2015 Call 13.860 0.210 0.210 0.000   0 0.195
AMCM88 24/09/2015 Put 13.860 1.980 1.980 0.000   0 2.035
AMCMF8 24/09/2015 Call 14.300 0.140 0.140 0.000   0 0.130
AMCMG8 24/09/2015 Put 14.300 2.350 2.350 0.000   0 2.420
AMCKL9 17/12/2015 Call 7.150 5.090 5.090 0.000   0 5.035
AMCKM9 17/12/2015 Put 7.150 0.007 0.007 0.000   50 0.008
AMCKH9 17/12/2015 Call 8.050 4.215 4.215 0.000   0 4.160
AMCKI9 17/12/2015 Put 8.050 0.025 0.025 0.000   100 0.030
AMCBT8 17/12/2015 Call 8.490 3.800 3.800 0.000   0 3.740
AMCBU8 17/12/2015 Put 8.490 0.045 0.045 0.000   40 0.050
AMCKF9 17/12/2015 Call 8.940 3.380 3.380 0.000   0 3.325
AMCKG9 17/12/2015 Put 8.940 0.075 0.075 0.000   0 0.080
AMCL79 17/12/2015 Call 9.390 2.980 2.980 0.000   100 2.930
AMCL89 17/12/2015 Put 9.390 0.120 0.120 0.000   0 0.125
AMCNP9 17/12/2015 Call 9.830 2.605 2.605 0.000   65 2.555
AMCNQ9 17/12/2015 Put 9.830 0.180 0.180 0.000   0 0.190
AMCBZ8 17/12/2015 Call 10.280 2.240 2.240 0.000   220 2.190
AMCC18 17/12/2015 Put 10.280 0.265 0.265 0.000   0 0.275
AMCBR8 17/12/2015 Call 10.730 1.890 1.890 0.000   0 1.850
AMCBS8 17/12/2015 Put 10.730 0.375 0.375 0.000   0 0.390
AMCBX8 17/12/2015 Call 11.170 1.580 1.580 0.000   330 1.535
AMCBY8 17/12/2015 Put 11.170 0.510 0.510 0.000   0 0.530
AMCBP8 17/12/2015 Call 11.620 1.285 1.285 0.000   0 1.245
AMCBQ8 17/12/2015 Put 11.620 0.685 0.685 0.000   0 0.705
AMCBV8 17/12/2015 Call 12.070 1.015 1.015 0.000   65 0.985
AMCBW8 17/12/2015 Put 12.070 0.890 0.890 0.000   70 0.915
AMCDS8 17/12/2015 Call 12.510 0.785 0.785 0.000   0 0.755
AMCDT8 17/12/2015 Put 12.510 1.125 1.125 0.000   0 1.155
AMCEU8 17/12/2015 Call 12.960 0.580 0.580 0.000   0 0.555
AMCEV8 17/12/2015 Put 12.960 1.400 1.400 0.000   0 1.435
AMCFW8 17/12/2015 Call 13.410 0.410 0.410 0.000   0 0.390
AMCFX8 17/12/2015 Put 13.410 1.710 1.710 0.000   0 1.750
AMCL98 17/12/2015 Call 14.300 0.165 0.165 0.000   0 0.160
AMCLA8 17/12/2015 Put 14.300 2.405 2.405 0.000   0 2.450
AMCJM8 23/03/2016 Call 9.000 3.265 3.265 0.000   0 3.210
AMCJN8 23/03/2016 Put 9.000 0.135 0.135 0.000   0 0.140
AMCJ78 23/03/2016 Call 9.500 2.800 2.800 0.000   0 2.740
AMCJ88 23/03/2016 Put 9.500 0.200 0.200 0.000   0 0.205
AMCJD8 23/03/2016 Call 10.000 2.360 2.360 0.000   0 2.300
AMCJE8 23/03/2016 Put 10.000 0.290 0.290 0.000   0 0.295
AMCJ38 23/03/2016 Call 10.500 1.955 1.955 0.000   0 1.900
AMCJ48 23/03/2016 Put 10.500 0.405 0.405 0.000   0 0.415
AMCJB8 23/03/2016 Call 11.000 1.590 1.590 0.000   0 1.535
AMCJC8 23/03/2016 Put 11.000 0.555 0.555 0.000   0 0.570
AMCJ98 23/03/2016 Call 11.500 1.270 1.270 0.000   0 1.220
AMCJA8 23/03/2016 Put 11.500 0.745 0.745 0.000   0 0.765
AMCJF8 23/03/2016 Call 12.000 0.990 0.990 0.000   0 0.950
AMCJG8 23/03/2016 Put 12.000 0.970 0.970 0.000   0 0.995
AMCJ58 23/03/2016 Call 12.500 0.755 0.755 0.000   0 0.720
AMCJ68 23/03/2016 Put 12.500 1.240 1.240 0.000   0 1.270
AMCJH8 23/03/2016 Call 13.000 0.565 0.565 0.000   0 0.535
AMCJI8 23/03/2016 Put 13.000 1.550 1.550 0.000   0 1.585
AMCJ18 23/03/2016 Call 13.500 0.410 0.410 0.000   0 0.385
AMCJ28 23/03/2016 Put 13.500 1.895 1.895 0.000   0 1.935
AMCL78 23/03/2016 Call 14.000 0.295 0.295 0.000   0 0.275
AMCL88 23/03/2016 Put 14.000 2.270 2.270 0.000   0 2.310
AMCBJ7 23/06/2016 Call 8.490 3.760 3.760 0.000   0 3.705
AMCBK7 23/06/2016 Put 8.490 0.120 0.120 0.000   0 0.125
AMCBH7 23/06/2016 Call 9.390 2.910 2.910 0.000   1,275 2.860
AMCBI7 23/06/2016 Put 9.390 0.235 0.235 0.000   0 0.240
AMCB27 23/06/2016 Call 10.730 1.835 1.835 0.000   1,395 1.790
AMCB37 23/06/2016 Put 10.730 0.545 0.545 0.000   190 0.560
AMCBP7 23/06/2016 Call 11.170 1.540 1.540 0.000   190 1.500
AMCBQ7 23/06/2016 Put 11.170 0.690 0.690 0.000   0 0.710
AMCQQ7 22/12/2016 Call 9.000 3.300 3.300 0.000   120 3.240
AMCQR7 22/12/2016 Put 9.000 0.265 0.265 0.000   0 0.270
AMCR77 22/12/2016 Call 12.000 1.225 1.225 0.000   34 1.190
AMCR87 22/12/2016 Put 12.000 1.225 1.225 0.000   125 1.245

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.