Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMC 11.280 Up 0.090 11.260 11.350 11.080 11.320 11.070 2,682,707 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 11.290 11.290 0.000   0 11.290
AMCC58 30/10/2014 Call 8.250 3.045 3.045 0.000   230 3.045
AMCC68 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCXL7 30/10/2014 Call 8.500 2.800 2.800 0.000   0 2.800
AMCXM7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCXF7 30/10/2014 Call 8.750 2.550 2.550 0.000   0 2.550
AMCXG7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCX47 30/10/2014 Call 9.000 2.300 2.300 0.000   0 2.300
AMCX57 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.000
AMCWX7 30/10/2014 Call 9.250 2.055 2.055 0.000   0 2.055
AMCWY7 30/10/2014 Put 9.250 0.001 0.001 0.000   110 0.001
AMCXA7 30/10/2014 Call 9.500 1.805 1.805 0.000   0 1.805
AMCXB7 30/10/2014 Put 9.500 0.003 0.003 0.000   0 0.003
AMCWZ7 30/10/2014 Call 9.750 1.555 1.555 0.000   0 1.555
AMCX17 30/10/2014 Put 9.750 0.006 0.006 0.000   103 0.006
AMCZH7 30/10/2014 Call 9.760 1.545 1.545 0.000   1,005 1.545
AMCZI7 30/10/2014 Put 9.760 0.006 0.006 0.000   100 0.006
AMCWT7 30/10/2014 Call 10.000 1.305 1.305 0.000   0 1.305
AMCWU7 30/10/2014 Put 10.000 0.010 0.010 0.000   195 0.010
AMCZK7 30/10/2014 Call 10.010 1.295 1.295 0.000   0 1.295
AMCZJ7 30/10/2014 Put 10.010 0.010 0.010 0.000   40 0.010
AMCXJ7 30/10/2014 Call 10.250 1.055 1.055 0.000   0 1.055
AMCXK7 30/10/2014 Put 10.250 0.020 0.020 0.000   0 0.020
AMCZL7 30/10/2014 Call 10.260 1.045 1.045 0.000   1,005 1.045
AMCZM7 30/10/2014 Put 10.260 0.020 0.020 0.000   0 0.020
AMCX87 30/10/2014 Call 10.500 0.815 0.815 0.000   0 0.815
AMCX97 30/10/2014 Put 10.500 0.035 0.035 0.000   0 0.035
AMCZO7 30/10/2014 Call 10.510 0.805 0.805 0.000   229 0.805
AMCZN7 30/10/2014 Put 10.510 0.035 0.035 0.000   0 0.035
AMCX27 30/10/2014 Call 10.750 0.590 0.590 0.000   0 0.590
AMCX37 30/10/2014 Put 10.750 0.065 0.065 0.000   146 0.065
AMCG28 30/10/2014 Call 10.760 0.580 0.580 0.000   0 0.580
AMCG18 30/10/2014 Put 10.760 0.065 0.065 0.000   0 0.065
AMCWR7 30/10/2014 Call 11.000 0.390 0.390 0.000   0 0.390
AMCWS7 30/10/2014 Put 11.000 0.115 0.115 0.000   150 0.115
AMCFY8 30/10/2014 Call 11.010 0.380 0.380 0.000   0 0.380
AMCFZ8 30/10/2014 Put 11.010 0.115 0.115 0.000   40 0.115
AMCXH7 30/10/2014 Call 11.250 0.230 0.230 0.000   1,417 0.230
AMCXI7 30/10/2014 Put 11.250 0.200 0.200 0.000   1,557 0.200
AMCIJ8 30/10/2014 Call 11.260 0.225 0.225 0.000   0 0.225
AMCII8 30/10/2014 Put 11.260 0.205 0.205 0.000   0 0.205
AMCXC7 30/10/2014 Call 11.500 0.115 0.115 0.000   2,298 0.115
AMCXD7 30/10/2014 Put 11.500 0.335 0.335 0.000   177 0.335
AMCX67 30/10/2014 Call 11.750 0.050 0.050 0.000   950 0.050
AMCX77 30/10/2014 Put 11.750 0.520 0.520 0.000   0 0.520
AMCWV7 30/10/2014 Call 12.000 0.015 0.015 0.000   44 0.015
AMCWW7 30/10/2014 Put 12.000 0.735 0.735 0.000   0 0.735
AMCXO7 30/10/2014 Call 12.250 0.005 0.005 0.000   0 0.005
AMCXP7 30/10/2014 Put 12.250 0.975 0.975 0.000   0 0.975
AMCXS7 30/10/2014 Call 12.500 0.001 0.001 0.000   0 0.001
AMCXT7 30/10/2014 Put 12.500 1.220 1.220 0.000   0 1.220
AMCE38 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
AMCE48 30/10/2014 Put 12.750 1.470 1.470 0.000   0 1.470
AMCE58 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCE68 30/10/2014 Put 13.000 1.720 1.720 0.000   0 1.720
AMCFG8 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFH8 30/10/2014 Put 13.250 1.970 1.970 0.000   0 1.970
AMCYS7 27/11/2014 Call 0.010 11.315 11.315 0.000   0 11.315
AMCC78 27/11/2014 Call 8.250 3.065 3.065 0.000   0 3.065
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 2.815 2.815 0.000   0 2.815
AMCZ27 27/11/2014 Put 8.500 0.001 0.001 0.000   0 0.001
AMCYT7 27/11/2014 Call 8.750 2.570 2.570 0.000   0 2.570
AMCYU7 27/11/2014 Put 8.750 0.002 0.002 0.000   0 0.002
AMCY87 27/11/2014 Call 9.000 2.320 2.320 0.000   0 2.320
AMCY97 27/11/2014 Put 9.000 0.005 0.005 0.000   105 0.005
AMCY27 27/11/2014 Call 9.250 2.075 2.075 0.000   0 2.075
AMCY37 27/11/2014 Put 9.250 0.009 0.009 0.000   0 0.009
AMCXZ7 27/11/2014 Call 9.500 1.830 1.830 0.000   0 1.830
AMCY17 27/11/2014 Put 9.500 0.015 0.015 0.000   0 0.015
AMCYI7 27/11/2014 Call 9.750 1.580 1.580 0.000   0 1.580
AMCYJ7 27/11/2014 Put 9.750 0.020 0.020 0.000   50 0.020
AMCZP7 27/11/2014 Call 9.760 1.575 1.575 0.000   0 1.575
AMCZQ7 27/11/2014 Put 9.760 0.025 0.025 0.000   0 0.025
AMCY67 27/11/2014 Call 10.000 1.340 1.340 0.000   0 1.340
AMCY77 27/11/2014 Put 10.000 0.035 0.035 0.000   0 0.035
AMCZS7 27/11/2014 Call 10.010 1.330 1.330 0.000   0 1.330
AMCZR7 27/11/2014 Put 10.010 0.035 0.035 0.000   0 0.035
AMCY47 27/11/2014 Call 10.250 1.105 1.105 0.000   0 1.105
AMCY57 27/11/2014 Put 10.250 0.050 0.050 0.000   0 0.050
AMCZT7 27/11/2014 Call 10.260 1.095 1.095 0.000   0 1.095
AMCZU7 27/11/2014 Put 10.260 0.050 0.050 0.000   42 0.050
AMCXW7 27/11/2014 Call 10.500 0.875 0.875 0.000   600 0.875
AMCXY7 27/11/2014 Put 10.500 0.080 0.080 0.000   0 0.080
AMCZW7 27/11/2014 Call 10.510 0.870 0.870 0.000   0 0.870
AMCZV7 27/11/2014 Put 10.510 0.080 0.080 0.000   0 0.080
AMCYO7 27/11/2014 Call 10.750 0.665 0.665 0.000   0 0.665
AMCYP7 27/11/2014 Put 10.750 0.120 0.120 0.000   44 0.120
AMCYG7 27/11/2014 Call 11.000 0.480 0.480 0.000   366 0.480
AMCYH7 27/11/2014 Put 11.000 0.185 0.185 0.000   350 0.185
AMCYC7 27/11/2014 Call 11.250 0.325 0.325 0.000   200 0.325
AMCYD7 27/11/2014 Put 11.250 0.275 0.275 0.000   30 0.275
AMCXU7 27/11/2014 Call 11.500 0.210 0.210 0.195 1,904 5,309 0.210
AMCXV7 27/11/2014 Put 11.500 0.405 0.405 0.000   0 0.405
AMCYM7 27/11/2014 Call 11.750 0.125 0.125 0.000   3,781 0.125
AMCYN7 27/11/2014 Put 11.750 0.565 0.565 0.000   0 0.565
AMCYE7 27/11/2014 Call 12.000 0.070 0.070 0.000   44 0.070
AMCYF7 27/11/2014 Put 12.000 0.755 0.755 0.000   0 0.755
AMCYA7 27/11/2014 Call 12.250 0.040 0.040 0.000   0 0.040
AMCYB7 27/11/2014 Put 12.250 0.975 0.975 0.000   0 0.975
AMCYK7 27/11/2014 Call 12.500 0.020 0.020 0.000   0 0.020
AMCYL7 27/11/2014 Put 12.500 1.220 1.220 0.000   0 1.220
AMCE78 27/11/2014 Call 12.750 0.010 0.010 0.000   0 0.010
AMCE88 27/11/2014 Put 12.750 1.470 1.470 0.000   0 1.470
AMCE98 27/11/2014 Call 13.000 0.005 0.005 0.000   0 0.005
AMCEF8 27/11/2014 Put 13.000 1.720 1.720 0.000   0 1.720
AMCFI8 27/11/2014 Call 13.250 0.002 0.002 0.000   0 0.002
AMCFJ8 27/11/2014 Put 13.250 1.970 1.970 0.000   0 1.970
AMCR97 18/12/2014 Call 0.010 11.335 11.335 0.000   0 11.335
AMCVT8 18/12/2014 Call 7.150 4.170 4.170 0.000   0 4.170
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 3.725 3.725 0.000   0 3.725
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.000
AMCVV8 18/12/2014 Call 8.050 3.275 3.275 0.000   0 3.275
AMCVW8 18/12/2014 Put 8.050 0.002 0.002 0.000   50 0.002
AMCSV7 18/12/2014 Call 8.060 3.265 3.265 0.000   240 3.265
AMCSU7 18/12/2014 Put 8.060 0.002 0.002 0.000   0 0.002
AMCVJ8 18/12/2014 Call 8.490 2.840 2.840 0.000   0 2.840
AMCVK8 18/12/2014 Put 8.490 0.005 0.005 0.000   0 0.005
AMCSW7 18/12/2014 Call 8.510 2.820 2.820 0.000   0 2.820
AMCSX7 18/12/2014 Put 8.510 0.005 0.005 0.000   0 0.005
AMCS87 18/12/2014 Call 8.720 2.610 2.610 0.000   0 2.610
AMCS97 18/12/2014 Put 8.720 0.007 0.007 0.000   0 0.007
AMCEF9 18/12/2014 Call 8.940 2.395 2.395 0.000   100 2.395
AMCEG9 18/12/2014 Put 8.940 0.010 0.010 0.000   0 0.010
AMCQG7 18/12/2014 Call 9.160 2.180 2.180 0.000   0 2.180
AMCQH7 18/12/2014 Put 9.160 0.015 0.015 0.000   20 0.015
AMCSZ7 18/12/2014 Call 9.170 2.170 2.170 0.000   675 2.170
AMCSY7 18/12/2014 Put 9.170 0.015 0.015 0.000   0 0.015
AMCL39 18/12/2014 Call 9.390 1.950 1.950 0.000   0 1.950
AMCL49 18/12/2014 Put 9.390 0.020 0.020 0.000   25 0.020
AMCQM7 18/12/2014 Call 9.610 1.740 1.740 0.000   0 1.740
AMCQN7 18/12/2014 Put 9.610 0.025 0.025 0.000   65 0.025
AMCIG8 18/12/2014 Call 9.620 1.730 1.730 0.000   0 1.730
AMCIH8 18/12/2014 Put 9.620 0.025 0.025 0.000   0 0.025
AMCNL9 18/12/2014 Call 9.830 1.530 1.530 0.000   0 1.530
AMCNM9 18/12/2014 Put 9.830 0.035 0.035 0.000   10 0.035
AMCZX7 18/12/2014 Call 9.840 1.520 1.520 0.000   80 1.520
AMCZY7 18/12/2014 Put 9.840 0.035 0.035 0.000   0 0.035
AMCQI7 18/12/2014 Call 10.060 1.315 1.315 0.000   0 1.315
AMCQJ7 18/12/2014 Put 10.060 0.050 0.050 0.000   166 0.050
AMCB28 18/12/2014 Call 10.070 1.305 1.305 0.000   75 1.305
AMCB18 18/12/2014 Put 10.070 0.050 0.050 0.000   564 0.050
AMCR69 18/12/2014 Call 10.280 1.115 1.115 0.000   0 1.115
AMCR79 18/12/2014 Put 10.280 0.070 0.070 0.000   80 0.070
AMCB38 18/12/2014 Call 10.290 1.105 1.105 0.000   0 1.105
AMCB48 18/12/2014 Put 10.290 0.075 0.075 0.000   0 0.075
AMCQO7 18/12/2014 Call 10.500 0.925 0.925 0.000   0 0.925
AMCQP7 18/12/2014 Put 10.500 0.105 0.105 0.000   108 0.105
AMCT17 18/12/2014 Call 10.510 0.915 0.915 0.000   30 0.915
AMCT27 18/12/2014 Put 10.510 0.105 0.105 0.000   0 0.105
AMCVI9 18/12/2014 Call 10.730 0.740 0.740 0.000   395 0.740
AMCVJ9 18/12/2014 Put 10.730 0.150 0.150 0.000   43 0.150
AMCQC7 18/12/2014 Call 10.950 0.580 0.580 0.000   100 0.580
AMCQD7 18/12/2014 Put 10.950 0.210 0.210 0.000   2,000 0.210
AMCT47 18/12/2014 Call 10.960 0.570 0.570 0.000   3,399 0.570
AMCT37 18/12/2014 Put 10.960 0.210 0.210 0.000   0 0.210
AMCXL9 18/12/2014 Call 11.170 0.440 0.440 0.000   2,372 0.440
AMCXM9 18/12/2014 Put 11.170 0.285 0.285 0.000   2,057 0.285
AMCQK7 18/12/2014 Call 11.400 0.310 0.310 0.000   2,032 0.310
AMCQL7 18/12/2014 Put 11.400 0.395 0.395 0.400 80 80 0.395
AMCT57 18/12/2014 Call 11.410 0.305 0.305 0.000   280 0.305
AMCT67 18/12/2014 Put 11.410 0.390 0.390 0.000   0 0.390
AMCCT7 18/12/2014 Call 11.620 0.215 0.215 0.000   3,412 0.215
AMCCU7 18/12/2014 Put 11.620 0.520 0.520 0.000   0 0.520
AMCQE7 18/12/2014 Call 11.840 0.145 0.145 0.000   4,245 0.145
AMCQF7 18/12/2014 Put 11.840 0.670 0.670 0.000   0 0.670
AMCNY7 18/12/2014 Call 12.070 0.090 0.090 0.000   42 0.090
AMCNZ7 18/12/2014 Put 12.070 0.850 0.850 0.000   0 0.850
AMCS47 18/12/2014 Call 12.290 0.055 0.055 0.000   0 0.055
AMCS57 18/12/2014 Put 12.290 1.040 1.040 0.000   0 1.040
AMCEG8 18/12/2014 Call 12.510 0.035 0.035 0.000   0 0.035
AMCEH8 18/12/2014 Put 12.510 1.245 1.245 0.000   0 1.245
AMCEI8 18/12/2014 Call 12.740 0.020 0.020 0.000   0 0.020
AMCEJ8 18/12/2014 Put 12.740 1.470 1.470 0.000   0 1.470
AMCEY8 18/12/2014 Call 12.960 0.015 0.015 0.000   0 0.015
AMCEZ8 18/12/2014 Put 12.960 1.690 1.690 0.000   0 1.690
AMCFO8 18/12/2014 Call 13.190 0.007 0.007 0.000   0 0.007
AMCFP8 18/12/2014 Put 13.190 1.920 1.920 0.000   0 1.920
AMCD98 29/01/2015 Call 0.010 11.370 11.370 0.000   0 11.370
AMCDM8 29/01/2015 Call 8.250 3.105 3.105 0.000   0 3.105
AMCDN8 29/01/2015 Put 8.250 0.025 0.025 0.000   0 0.025
AMCCU8 29/01/2015 Call 8.500 2.860 2.860 0.000   0 2.860
AMCCV8 29/01/2015 Put 8.500 0.025 0.025 0.000   0 0.025
AMCCI8 29/01/2015 Call 8.750 2.615 2.615 0.000   500 2.615
AMCCJ8 29/01/2015 Put 8.750 0.025 0.025 0.000   0 0.025
AMCCM8 29/01/2015 Call 9.000 2.370 2.370 0.000   0 2.370
AMCCN8 29/01/2015 Put 9.000 0.030 0.030 0.000   0 0.030
AMCD38 29/01/2015 Call 9.250 2.130 2.130 0.000   0 2.130
AMCD48 29/01/2015 Put 9.250 0.035 0.035 0.000   0 0.035
AMCC98 29/01/2015 Call 9.500 1.895 1.895 0.000   0 1.895
AMCCF8 29/01/2015 Put 9.500 0.040 0.040 0.000   40 0.040
AMCCS8 29/01/2015 Call 9.750 1.660 1.660 0.000   0 1.660
AMCCT8 29/01/2015 Put 9.750 0.050 0.050 0.000   0 0.050
AMCD58 29/01/2015 Call 10.000 1.430 1.430 0.000   0 1.430
AMCD68 29/01/2015 Put 10.000 0.070 0.070 0.000   0 0.070
AMCCY8 29/01/2015 Call 10.250 1.210 1.210 0.000   0 1.210
AMCCZ8 29/01/2015 Put 10.250 0.100 0.100 0.000   0 0.100
AMCCK8 29/01/2015 Call 10.500 1.000 1.000 0.000   0 1.000
AMCCL8 29/01/2015 Put 10.500 0.145 0.145 0.000   80 0.145
AMCCQ8 29/01/2015 Call 10.750 0.805 0.805 0.000   246 0.805
AMCCR8 29/01/2015 Put 10.750 0.200 0.200 0.000   0 0.200
AMCD78 29/01/2015 Call 11.000 0.625 0.625 0.000   0 0.625
AMCD88 29/01/2015 Put 11.000 0.280 0.280 0.000   40 0.280
AMCCW8 29/01/2015 Call 11.250 0.475 0.475 0.000   75 0.475
AMCCX8 29/01/2015 Put 11.250 0.380 0.380 0.000   0 0.380
AMCCG8 29/01/2015 Call 11.500 0.345 0.345 0.000   0 0.345
AMCCH8 29/01/2015 Put 11.500 0.500 0.500 0.000   0 0.500
AMCCO8 29/01/2015 Call 11.750 0.245 0.245 0.000   50 0.245
AMCCP8 29/01/2015 Put 11.750 0.650 0.650 0.000   125 0.650
AMCD18 29/01/2015 Call 12.000 0.170 0.170 0.000   55 0.170
AMCD28 29/01/2015 Put 12.000 0.825 0.825 0.000   0 0.825
AMCDK8 29/01/2015 Call 12.250 0.110 0.110 0.000   0 0.110
AMCDL8 29/01/2015 Put 12.250 1.025 1.025 0.000   0 1.025
AMCDO8 29/01/2015 Call 12.500 0.070 0.070 0.000   0 0.070
AMCDP8 29/01/2015 Put 12.500 1.245 1.245 0.000   0 1.245
AMCEK8 29/01/2015 Call 12.750 0.045 0.045 0.000   0 0.045
AMCEL8 29/01/2015 Put 12.750 1.480 1.480 0.000   0 1.480
AMCEM8 29/01/2015 Call 13.000 0.030 0.030 0.000   0 0.030
AMCEN8 29/01/2015 Put 13.000 1.725 1.725 0.000   0 1.725
AMCFK8 29/01/2015 Call 13.250 0.030 0.030 0.000   0 0.030
AMCFL8 29/01/2015 Put 13.250 1.975 1.975 0.000   0 1.975
AMCI88 26/02/2015 Call 0.010 11.395 11.395 0.000   0 11.395
AMCIK8 26/02/2015 Call 9.250 2.175 2.175 0.000   0 2.175
AMCIL8 26/02/2015 Put 9.250 0.045 0.045 0.000   0 0.045
AMCI98 26/02/2015 Call 9.500 1.935 1.935 0.000   0 1.935
AMCIF8 26/02/2015 Put 9.500 0.060 0.060 0.000   130 0.060
AMCGP8 26/02/2015 Call 9.750 1.700 1.700 0.000   0 1.700
AMCGQ8 26/02/2015 Put 9.750 0.085 0.085 0.000   0 0.085
AMCI28 26/02/2015 Call 10.000 1.475 1.475 0.000   0 1.475
AMCI38 26/02/2015 Put 10.000 0.110 0.110 0.000   0 0.110
AMCGV8 26/02/2015 Call 10.250 1.260 1.260 0.000   0 1.260
AMCGW8 26/02/2015 Put 10.250 0.150 0.150 0.000   0 0.150
AMCG38 26/02/2015 Call 10.500 1.055 1.055 0.000   0 1.055
AMCG48 26/02/2015 Put 10.500 0.200 0.200 0.000   0 0.200
AMCGL8 26/02/2015 Call 10.750 0.865 0.865 0.000   0 0.865
AMCGM8 26/02/2015 Put 10.750 0.265 0.265 0.000   0 0.265
AMCI68 26/02/2015 Call 11.000 0.695 0.695 0.000   0 0.695
AMCI78 26/02/2015 Put 11.000 0.355 0.355 0.000   0 0.355
AMCGT8 26/02/2015 Call 11.250 0.545 0.545 0.000   100 0.545
AMCGU8 26/02/2015 Put 11.250 0.460 0.460 0.000   0 0.460
AMCG58 26/02/2015 Call 11.500 0.415 0.415 0.000   0 0.415
AMCG68 26/02/2015 Put 11.500 0.590 0.590 0.000   200 0.590
AMCG98 26/02/2015 Call 11.750 0.310 0.310 0.000   0 0.310
AMCGK8 26/02/2015 Put 11.750 0.740 0.740 0.000   200 0.740
AMCI48 26/02/2015 Call 12.000 0.220 0.220 0.000   193 0.220
AMCI58 26/02/2015 Put 12.000 0.910 0.910 0.000   0 0.910
AMCGR8 26/02/2015 Call 12.250 0.155 0.155 0.000   190 0.155
AMCGS8 26/02/2015 Put 12.250 1.100 1.100 0.000   0 1.100
AMCGN8 26/02/2015 Call 12.500 0.105 0.105 0.000   229 0.105
AMCGO8 26/02/2015 Put 12.500 1.315 1.315 0.000   300 1.315
AMCGZ8 26/02/2015 Call 12.750 0.070 0.070 0.000   0 0.070
AMCI18 26/02/2015 Put 12.750 1.540 1.540 0.000   0 1.540
AMCGX8 26/02/2015 Call 13.000 0.050 0.050 0.000   0 0.050
AMCGY8 26/02/2015 Put 13.000 1.780 1.780 0.000   0 1.780
AMCG78 26/02/2015 Call 13.250 0.040 0.040 0.000   0 0.040
AMCG88 26/02/2015 Put 13.250 2.005 2.005 0.000   0 2.005
AMCWK7 26/03/2015 Call 0.010 11.195 11.195 0.000   19,157 11.195
AMCTQ9 26/03/2015 Call 7.600 3.765 3.765 0.000   0 3.765
AMCTR9 26/03/2015 Put 7.600 0.025 0.025 0.000   0 0.025
AMCU19 26/03/2015 Call 8.050 3.320 3.320 0.000   0 3.320
AMCU29 26/03/2015 Put 8.050 0.025 0.025 0.000   0 0.025
AMCTW9 26/03/2015 Call 8.490 2.890 2.890 0.000   0 2.890
AMCTX9 26/03/2015 Put 8.490 0.035 0.035 0.000   0 0.035
AMCWL7 26/03/2015 Call 8.720 2.665 2.665 0.000   0 2.665
AMCWM7 26/03/2015 Put 8.720 0.040 0.040 0.000   0 0.040
AMCU59 26/03/2015 Call 8.940 2.455 2.455 0.000   0 2.455
AMCU69 26/03/2015 Put 8.940 0.045 0.045 0.000   0 0.045
AMCWC7 26/03/2015 Call 9.160 2.245 2.245 0.000   0 2.245
AMCWD7 26/03/2015 Put 9.160 0.055 0.055 0.000   0 0.055
AMCTS9 26/03/2015 Call 9.390 2.030 2.030 0.000   0 2.030
AMCTT9 26/03/2015 Put 9.390 0.070 0.070 0.000   0 0.070
AMCWI7 26/03/2015 Call 9.610 1.830 1.830 0.000   0 1.830
AMCWJ7 26/03/2015 Put 9.610 0.090 0.090 0.000   87 0.090
AMCU79 26/03/2015 Call 9.830 1.635 1.635 0.000   0 1.635
AMCU89 26/03/2015 Put 9.830 0.115 0.115 0.000   145 0.115
AMCWA7 26/03/2015 Call 10.060 1.440 1.440 0.000   0 1.440
AMCWB7 26/03/2015 Put 10.060 0.155 0.155 0.000   0 0.155
AMCUA9 26/03/2015 Call 10.280 1.265 1.265 0.000   0 1.265
AMCUB9 26/03/2015 Put 10.280 0.200 0.200 0.000   385 0.200
AMCW67 26/03/2015 Call 10.500 1.090 1.090 0.000   20 1.090
AMCW77 26/03/2015 Put 10.500 0.255 0.255 0.000   0 0.255
AMCVK9 26/03/2015 Call 10.730 0.925 0.925 0.000   0 0.925
AMCVL9 26/03/2015 Put 10.730 0.330 0.330 0.000   0 0.330
AMCWE7 26/03/2015 Call 10.950 0.775 0.775 0.000   0 0.775
AMCWF7 26/03/2015 Put 10.950 0.415 0.415 0.000   80 0.415
AMCXN9 26/03/2015 Call 11.170 0.635 0.635 0.000   401 0.635
AMCXO9 26/03/2015 Put 11.170 0.510 0.510 0.000   2,060 0.510
AMCW87 26/03/2015 Call 11.400 0.510 0.510 0.000   1,056 0.510
AMCW97 26/03/2015 Put 11.400 0.630 0.630 0.000   0 0.630
AMCCV7 26/03/2015 Call 11.620 0.405 0.405 0.000   0 0.405
AMCCW7 26/03/2015 Put 11.620 0.755 0.755 0.000   0 0.755
AMCWG7 26/03/2015 Call 11.840 0.315 0.315 0.000   0 0.315
AMCWH7 26/03/2015 Put 11.840 0.895 0.895 0.000   0 0.895
AMCP17 26/03/2015 Call 12.070 0.240 0.240 0.000   0 0.240
AMCP27 26/03/2015 Put 12.070 1.060 1.060 0.000   0 1.060
AMCYQ7 26/03/2015 Call 12.290 0.180 0.180 0.000   200 0.180
AMCYR7 26/03/2015 Put 12.290 1.225 1.225 0.000   0 1.225
AMCRF7 26/03/2015 Call 12.510 0.130 0.130 0.000   400 0.130
AMCRG7 26/03/2015 Put 12.510 1.400 1.400 0.000   0 1.400
AMCEO8 26/03/2015 Call 12.740 0.090 0.090 0.000   211 0.090
AMCEP8 26/03/2015 Put 12.740 1.595 1.595 0.000   0 1.595
AMCF18 26/03/2015 Call 12.960 0.065 0.065 0.000   238 0.065
AMCF28 26/03/2015 Put 12.960 1.785 1.785 0.000   0 1.785
AMCFQ8 26/03/2015 Call 13.190 0.040 0.040 0.000   101 0.040
AMCFR8 26/03/2015 Put 13.190 1.995 1.995 0.000   0 1.995
AMCC28 25/06/2015 Call 0.010 11.275 11.275 0.000   0 11.275
AMCXP8 25/06/2015 Call 7.150 4.210 4.210 0.000   0 4.210
AMCXQ8 25/06/2015 Put 7.150 0.005 0.005 0.000   0 0.005
AMCXT8 25/06/2015 Call 7.600 3.765 3.765 0.000   0 3.765
AMCXU8 25/06/2015 Put 7.600 0.010 0.010 0.000   0 0.010
AMCXR8 25/06/2015 Call 8.050 3.320 3.320 0.000   0 3.320
AMCXS8 25/06/2015 Put 8.050 0.025 0.025 0.000   0 0.025
AMCYO8 25/06/2015 Call 8.490 2.895 2.895 0.000   0 2.895
AMCYP8 25/06/2015 Put 8.490 0.040 0.040 0.000   250 0.040
AMCC38 25/06/2015 Call 8.720 2.670 2.670 0.000   0 2.670
AMCC48 25/06/2015 Put 8.720 0.055 0.055 0.000   0 0.055
AMCEH9 25/06/2015 Call 8.940 2.465 2.465 0.000   10 2.465
AMCEI9 25/06/2015 Put 8.940 0.070 0.070 0.000   50 0.070
AMCBG8 25/06/2015 Call 9.160 2.260 2.260 0.000   0 2.260
AMCBH8 25/06/2015 Put 9.160 0.090 0.090 0.000   0 0.090
AMCL59 25/06/2015 Call 9.390 2.050 2.050 0.000   0 2.050
AMCL69 25/06/2015 Put 9.390 0.115 0.115 0.000   0 0.115
AMCB58 25/06/2015 Call 9.610 1.855 1.855 0.000   0 1.855
AMCB68 25/06/2015 Put 9.610 0.145 0.145 0.000   30 0.145
AMCNN9 25/06/2015 Call 9.830 1.670 1.670 0.000   0 1.670
AMCNO9 25/06/2015 Put 9.830 0.180 0.180 0.000   26 0.180
AMCBI8 25/06/2015 Call 10.060 1.480 1.480 0.000   0 1.480
AMCBJ8 25/06/2015 Put 10.060 0.225 0.225 0.000   0 0.225
AMCR89 25/06/2015 Call 10.280 1.310 1.310 0.000   30 1.310
AMCR99 25/06/2015 Put 10.280 0.280 0.280 0.000   90 0.280
AMCBM8 25/06/2015 Call 10.500 1.150 1.150 0.000   118 1.150
AMCBO8 25/06/2015 Put 10.500 0.345 0.345 0.000   0 0.345
AMCVM9 25/06/2015 Call 10.730 0.990 0.990 0.000   0 0.990
AMCVN9 25/06/2015 Put 10.730 0.420 0.420 0.000   18 0.420
AMCB98 25/06/2015 Call 10.950 0.855 0.855 0.000   0 0.855
AMCBF8 25/06/2015 Put 10.950 0.510 0.510 0.000   0 0.510
AMCXP9 25/06/2015 Call 11.170 0.730 0.730 0.000   15 0.730
AMCXQ9 25/06/2015 Put 11.170 0.610 0.610 0.000   12 0.610
AMCBK8 25/06/2015 Call 11.400 0.610 0.610 0.000   20 0.610
AMCBL8 25/06/2015 Put 11.400 0.725 0.725 0.000   80 0.725
AMCCX7 25/06/2015 Call 11.620 0.515 0.515 0.000   328 0.515
AMCCY7 25/06/2015 Put 11.620 0.855 0.855 0.000   0 0.855
AMCB78 25/06/2015 Call 11.840 0.425 0.425 0.000   200 0.425
AMCB88 25/06/2015 Put 11.840 0.990 0.990 0.000   0 0.990
AMCP37 25/06/2015 Call 12.070 0.340 0.340 0.000   0 0.340
AMCP47 25/06/2015 Put 12.070 1.145 1.145 0.000   0 1.145
AMCDQ8 25/06/2015 Call 12.290 0.275 0.275 0.000   0 0.275
AMCDR8 25/06/2015 Put 12.290 1.300 1.300 0.000   0 1.300
AMCRH7 25/06/2015 Call 12.510 0.220 0.220 0.000   0 0.220
AMCRI7 25/06/2015 Put 12.510 1.470 1.470 0.000   0 1.470
AMCEQ8 25/06/2015 Call 12.740 0.175 0.175 0.000   0 0.175
AMCER8 25/06/2015 Put 12.740 1.650 1.650 0.000   0 1.650
AMCF38 25/06/2015 Call 12.960 0.140 0.140 0.000   0 0.140
AMCF48 25/06/2015 Put 12.960 1.830 1.830 0.000   0 1.830
AMCFS8 25/06/2015 Call 13.190 0.110 0.110 0.000   0 0.110
AMCFT8 25/06/2015 Put 13.190 2.025 2.025 0.000   0 2.025
AMCJJ8 24/09/2015 Call 0.010 11.105 11.105 0.000   0 11.105
AMCKC7 24/09/2015 Call 7.150 4.210 4.210 0.000   0 4.210
AMCKD7 24/09/2015 Put 7.150 0.015 0.015 0.000   0 0.015
AMCJQ7 24/09/2015 Call 7.600 3.765 3.765 0.000   0 3.765
AMCJR7 24/09/2015 Put 7.600 0.030 0.030 0.000   0 0.030
AMCK37 24/09/2015 Call 8.050 3.325 3.325 0.000   0 3.325
AMCK47 24/09/2015 Put 8.050 0.050 0.050 0.000   0 0.050
AMCJS7 24/09/2015 Call 8.490 2.905 2.905 0.000   0 2.905
AMCJT7 24/09/2015 Put 8.490 0.080 0.080 0.000   0 0.080
AMCK77 24/09/2015 Call 8.940 2.485 2.485 0.000   0 2.485
AMCK87 24/09/2015 Put 8.940 0.130 0.130 0.000   0 0.130
AMCJY7 24/09/2015 Call 9.390 2.085 2.085 0.000   0 2.085
AMCJZ7 24/09/2015 Put 9.390 0.200 0.200 0.000   0 0.200
AMCJK8 24/09/2015 Call 9.610 1.900 1.900 0.000   0 1.900
AMCJL8 24/09/2015 Put 9.610 0.245 0.245 0.000   0 0.245
AMCK17 24/09/2015 Call 9.830 1.720 1.720 0.000   0 1.720
AMCK27 24/09/2015 Put 9.830 0.300 0.300 0.000   0 0.300
AMCIS8 24/09/2015 Call 10.060 1.540 1.540 0.000   0 1.540
AMCIT8 24/09/2015 Put 10.060 0.360 0.360 0.000   0 0.360
AMCJW7 24/09/2015 Call 10.280 1.380 1.380 0.000   0 1.380
AMCJX7 24/09/2015 Put 10.280 0.430 0.430 0.000   50 0.430
AMCIM8 24/09/2015 Call 10.500 1.230 1.230 0.000   0 1.230
AMCIN8 24/09/2015 Put 10.500 0.505 0.505 0.000   0 0.505
AMCJU7 24/09/2015 Call 10.730 1.080 1.080 0.000   0 1.080
AMCJV7 24/09/2015 Put 10.730 0.600 0.600 0.000   0 0.600
AMCIW8 24/09/2015 Call 10.950 0.950 0.950 0.000   0 0.950
AMCIX8 24/09/2015 Put 10.950 0.700 0.700 0.000   0 0.700
AMCK57 24/09/2015 Call 11.170 0.830 0.830 0.000   0 0.830
AMCK67 24/09/2015 Put 11.170 0.805 0.805 0.000   0 0.805
AMCIQ8 24/09/2015 Call 11.400 0.715 0.715 0.000   0 0.715
AMCIR8 24/09/2015 Put 11.400 0.925 0.925 0.000   0 0.925
AMCL77 24/09/2015 Call 11.620 0.610 0.610 0.000   50 0.610
AMCL87 24/09/2015 Put 11.620 1.045 1.045 0.000   0 1.045
AMCIY8 24/09/2015 Call 11.840 0.525 0.525 0.000   0 0.525
AMCIZ8 24/09/2015 Put 11.840 1.180 1.180 0.000   0 1.180
AMCP57 24/09/2015 Call 12.070 0.440 0.440 0.000   0 0.440
AMCP67 24/09/2015 Put 12.070 1.325 1.325 0.000   0 1.325
AMCIO8 24/09/2015 Call 12.290 0.370 0.370 0.000   0 0.370
AMCIP8 24/09/2015 Put 12.290 1.475 1.475 0.000   0 1.475
AMCRJ7 24/09/2015 Call 12.510 0.310 0.310 0.000   0 0.310
AMCRK7 24/09/2015 Put 12.510 1.630 1.630 0.000   0 1.630
AMCIU8 24/09/2015 Call 12.740 0.255 0.255 0.000   0 0.255
AMCIV8 24/09/2015 Put 12.740 1.805 1.805 0.000   0 1.805
AMCES8 24/09/2015 Call 12.960 0.210 0.210 0.000   0 0.210
AMCET8 24/09/2015 Put 12.960 1.980 1.980 0.000   0 1.980
AMCFU8 24/09/2015 Call 13.410 0.135 0.135 0.000   0 0.135
AMCFV8 24/09/2015 Put 13.410 2.370 2.370 0.000   0 2.370
AMCKL9 17/12/2015 Call 7.150 4.210 4.210 0.000   0 4.210
AMCKM9 17/12/2015 Put 7.150 0.035 0.035 0.000   50 0.035
AMCKH9 17/12/2015 Call 8.050 3.335 3.335 0.000   0 3.335
AMCKI9 17/12/2015 Put 8.050 0.090 0.090 0.000   100 0.090
AMCBT8 17/12/2015 Call 8.490 2.920 2.920 0.000   0 2.920
AMCBU8 17/12/2015 Put 8.490 0.135 0.135 0.000   0 0.135
AMCKF9 17/12/2015 Call 8.940 2.510 2.510 0.000   0 2.510
AMCKG9 17/12/2015 Put 8.940 0.195 0.195 0.000   0 0.195
AMCL79 17/12/2015 Call 9.390 2.125 2.125 0.000   34 2.125
AMCL89 17/12/2015 Put 9.390 0.275 0.275 0.000   0 0.275
AMCNP9 17/12/2015 Call 9.830 1.775 1.775 0.000   65 1.775
AMCNQ9 17/12/2015 Put 9.830 0.385 0.385 0.000   0 0.385
AMCBZ8 17/12/2015 Call 10.280 1.455 1.455 0.000   220 1.455
AMCC18 17/12/2015 Put 10.280 0.520 0.520 0.000   0 0.520
AMCBR8 17/12/2015 Call 10.730 1.170 1.170 0.000   0 1.170
AMCBS8 17/12/2015 Put 10.730 0.690 0.690 0.000   0 0.690
AMCBX8 17/12/2015 Call 11.170 0.930 0.930 0.000   300 0.930
AMCBY8 17/12/2015 Put 11.170 0.895 0.895 0.000   0 0.895
AMCBP8 17/12/2015 Call 11.620 0.720 0.720 0.000   0 0.720
AMCBQ8 17/12/2015 Put 11.620 1.135 1.135 0.000   0 1.135
AMCBV8 17/12/2015 Call 12.070 0.550 0.550 0.000   50 0.550
AMCBW8 17/12/2015 Put 12.070 1.410 1.410 0.000   0 1.410
AMCDS8 17/12/2015 Call 12.510 0.405 0.405 0.000   0 0.405
AMCDT8 17/12/2015 Put 12.510 1.715 1.715 0.000   0 1.715
AMCEU8 17/12/2015 Call 12.960 0.290 0.290 0.000   0 0.290
AMCEV8 17/12/2015 Put 12.960 2.050 2.050 0.000   0 2.050
AMCFW8 17/12/2015 Call 13.410 0.200 0.200 0.000   0 0.200
AMCFX8 17/12/2015 Put 13.410 2.410 2.410 0.000   0 2.410
AMCJM8 23/03/2016 Call 9.000 2.470 2.470 0.000   0 2.470
AMCJN8 23/03/2016 Put 9.000 0.275 0.275 0.000   0 0.275
AMCJ78 23/03/2016 Call 9.500 2.060 2.060 0.000   0 2.060
AMCJ88 23/03/2016 Put 9.500 0.390 0.390 0.000   0 0.390
AMCJD8 23/03/2016 Call 10.000 1.680 1.680 0.000   0 1.680
AMCJE8 23/03/2016 Put 10.000 0.540 0.540 0.000   0 0.540
AMCJ38 23/03/2016 Call 10.500 1.350 1.350 0.000   0 1.350
AMCJ48 23/03/2016 Put 10.500 0.725 0.725 0.000   0 0.725
AMCJB8 23/03/2016 Call 11.000 1.065 1.065 0.000   0 1.065
AMCJC8 23/03/2016 Put 11.000 0.950 0.950 0.000   0 0.950
AMCJ98 23/03/2016 Call 11.500 0.825 0.825 0.000   0 0.825
AMCJA8 23/03/2016 Put 11.500 1.210 1.210 0.000   0 1.210
AMCJF8 23/03/2016 Call 12.000 0.625 0.625 0.000   0 0.625
AMCJG8 23/03/2016 Put 12.000 1.510 1.510 0.000   0 1.510
AMCJ58 23/03/2016 Call 12.500 0.460 0.460 0.000   0 0.460
AMCJ68 23/03/2016 Put 12.500 1.840 1.840 0.000   0 1.840
AMCJH8 23/03/2016 Call 13.000 0.335 0.335 0.000   0 0.335
AMCJI8 23/03/2016 Put 13.000 2.205 2.205 0.000   0 2.205
AMCJ18 23/03/2016 Call 13.500 0.240 0.240 0.000   0 0.240
AMCJ28 23/03/2016 Put 13.500 2.595 2.595 0.000   0 2.595
AMCBJ7 23/06/2016 Call 8.490 2.935 2.935 0.000   0 2.935
AMCBK7 23/06/2016 Put 8.490 0.230 0.230 0.000   0 0.230
AMCBH7 23/06/2016 Call 9.390 2.180 2.180 0.000   1,275 2.180
AMCBI7 23/06/2016 Put 9.390 0.420 0.420 0.000   0 0.420
AMCB27 23/06/2016 Call 10.730 1.280 1.280 0.000   1,325 1.280
AMCB37 23/06/2016 Put 10.730 0.890 0.890 0.000   190 0.890
AMCBP7 23/06/2016 Call 11.170 1.045 1.045 0.000   190 1.045
AMCBQ7 23/06/2016 Put 11.170 1.095 1.095 0.000   0 1.095
AMCQQ7 22/12/2016 Call 9.000 2.535 2.535 0.000   120 2.535
AMCQR7 22/12/2016 Put 9.000 0.440 0.440 0.000   0 0.440
AMCR77 22/12/2016 Call 12.000 0.825 0.825 0.000   0 0.825
AMCR87 22/12/2016 Put 12.000 1.720 1.720 0.000   25 1.720

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.