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 14.840 Up 0.310 14.830 14.840 14.880 14.880 14.665 1,805,798 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCWW9 28/07/2016 Call 0.010 14.815 14.815 0.000   0 14.540
AMCX89 28/07/2016 Call 10.500 4.320 4.320 0.000   0 4.060
AMCX99 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
AMCX49 28/07/2016 Call 10.750 4.070 4.070 0.000   100 3.810
AMCX59 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
AMCX29 28/07/2016 Call 11.000 3.820 3.820 0.000   100 3.560
AMCX39 28/07/2016 Put 11.000 0.000 0.000 0.000   0 0.000
AMCWZ9 28/07/2016 Call 11.250 3.570 3.570 0.000   0 3.315
AMCX19 28/07/2016 Put 11.250 0.000 0.000 0.000   0 0.000
AMCWI9 28/07/2016 Call 11.500 3.320 3.320 0.000   0 3.065
AMCWJ9 28/07/2016 Put 11.500 0.000 0.000 0.000   0 0.001
AMCWO9 28/07/2016 Call 11.750 3.075 3.075 0.000   0 2.815
AMCWP9 28/07/2016 Put 11.750 0.001 0.001 0.000   0 0.001
AMCW49 28/07/2016 Call 12.000 2.825 2.825 0.000   0 2.570
AMCW59 28/07/2016 Put 12.000 0.001 0.001 0.000   0 0.003
AMCJV7 28/07/2016 Call 12.010 2.815 2.815 0.000   0 2.560
AMCJU7 28/07/2016 Put 12.010 0.001 0.001 0.000   0 0.003
AMCWC9 28/07/2016 Call 12.250 2.505 2.725 0.000   0 2.325
AMCWD9 28/07/2016 Put 12.250 0.002 0.002 0.000   50 0.006
AMCWK9 28/07/2016 Call 12.500 2.260 2.480 0.000   0 2.080
AMCWL9 28/07/2016 Put 12.500 0.005 0.005 0.000   0 0.010
AMCJW7 28/07/2016 Call 12.510 2.325 2.325 0.000   0 2.070
AMCJX7 28/07/2016 Put 12.510 0.005 0.005 0.000   0 0.010
AMCWQ9 28/07/2016 Call 12.750 2.015 2.235 0.000   0 1.840
AMCWR9 28/07/2016 Put 12.750 0.010 0.010 0.000   310 0.020
AMCW29 28/07/2016 Call 13.000 1.795 1.975 0.000   150 1.600
AMCW39 28/07/2016 Put 13.000 0.020 0.020 0.000   100 0.035
AMCJZ7 28/07/2016 Call 13.010 1.845 1.845 0.000   0 1.590
AMCJY7 28/07/2016 Put 13.010 0.020 0.020 0.000   0 0.035
AMCW89 28/07/2016 Call 13.250 1.560 1.740 0.000   0 1.370
AMCW99 28/07/2016 Put 13.250 0.010 0.060 0.000   300 0.055
AMCWE9 28/07/2016 Call 13.500 1.330 1.510 0.000   0 1.150
AMCWF9 28/07/2016 Put 13.500 0.030 0.080 0.000   200 0.090
AMCWU9 28/07/2016 Call 13.750 1.130 1.270 0.000   0 0.940
AMCWV9 28/07/2016 Put 13.750 0.080 0.080 0.000   380 0.135
AMCWM9 28/07/2016 Call 14.000 0.920 1.030 0.000   1,563 0.750
AMCWN9 28/07/2016 Put 14.000 0.100 0.130 0.000   285 0.195
AMCW69 28/07/2016 Call 14.250 0.725 0.840 0.000   225 0.575
AMCW79 28/07/2016 Put 14.250 0.150 0.190 0.000   1,174 0.275
AMCYA9 28/07/2016 Call 14.260 0.745 0.745 0.000   45 0.570
AMCY99 28/07/2016 Put 14.260 0.180 0.180 0.000   50 0.280
AMCWG9 28/07/2016 Call 14.500 0.560 0.630 0.000   525 0.425
AMCWH9 28/07/2016 Put 14.500 0.210 0.260 0.000   1,571 0.380
AMCDL7 28/07/2016 Call 14.510 0.565 0.565 0.000   119 0.420
AMCDK7 28/07/2016 Put 14.510 0.260 0.260 0.000   0 0.380
AMCWS9 28/07/2016 Call 14.750 0.405 0.470 0.000   3,532 0.305
AMCWT9 28/07/2016 Put 14.750 0.310 0.360 0.000   223 0.510
AMCDM7 28/07/2016 Call 14.760 0.365 0.485 0.000   50 0.300
AMCDN7 28/07/2016 Put 14.760 0.275 0.365 0.000   1,500 0.510
AMCWA9 28/07/2016 Call 15.000 0.290 0.330 0.000   1,305 0.210
AMCWB9 28/07/2016 Put 15.000 0.415 0.500 0.000   770 0.665
AMCWX9 28/07/2016 Call 15.500 0.115 0.135 0.000   1,042 0.085
AMCWY9 28/07/2016 Put 15.500 0.720 0.845 0.000   0 1.040
AMCY19 28/07/2016 Call 16.000 0.025 0.075 0.000   4,960 0.030
AMCY29 28/07/2016 Put 16.000 1.130 1.270 0.000   291 1.490
AMCGT7 28/07/2016 Call 16.010 0.040 0.040 0.000   36 0.030
AMCGS7 28/07/2016 Put 16.010 1.230 1.230 0.000   0 1.490
AMCXY9 28/07/2016 Call 16.500 0.010 0.010 0.000   2,428 0.009
AMCXZ9 28/07/2016 Put 16.500 1.575 1.755 0.000   210 1.970
AMCGU7 28/07/2016 Call 16.510 0.010 0.010 0.000   3,380 0.009
AMCGV7 28/07/2016 Put 16.510 1.695 1.695 0.000   0 1.965
AMCYP9 28/07/2016 Call 17.000 0.002 0.002 0.000   3,470 0.002
AMCYQ9 28/07/2016 Put 17.000 2.050 2.270 0.000   0 2.470
AMCGX7 28/07/2016 Call 17.010 0.002 0.002 0.000   100 0.002
AMCGW7 28/07/2016 Put 17.010 2.185 2.185 0.000   0 2.460
AMCZY9 28/07/2016 Call 17.500 0.001 0.001 0.000   0 0.001
AMCB17 28/07/2016 Put 17.500 2.695 2.695 0.000   0 2.970
AMCD47 28/07/2016 Call 18.000 0.000 0.000 0.000   0 0.000
AMCD57 28/07/2016 Put 18.000 3.195 3.195 0.000   0 3.470
AMCDS7 28/07/2016 Call 18.500 0.000 0.000 0.000   0 0.000
AMCDT7 28/07/2016 Put 18.500 3.695 3.695 0.000   0 3.970
AMCEI7 28/07/2016 Call 19.000 0.000 0.000 0.000   0 0.000
AMCEJ7 28/07/2016 Put 19.000 4.195 4.195 0.000   0 4.470
AMCG27 28/07/2016 Call 19.500 0.000 0.000 0.000   0 0.000
AMCG37 28/07/2016 Put 19.500 4.695 4.695 0.000   0 4.970
AMCII7 28/07/2016 Call 20.000 0.000 0.000 0.000   0 0.000
AMCIJ7 28/07/2016 Put 20.000 5.195 5.195 0.000   0 5.470
AMCZN9 25/08/2016 Call 0.010 14.835 14.835 0.000   700 14.560
AMCZH9 25/08/2016 Call 12.250 2.555 2.775 0.000   0 2.370
AMCZI9 25/08/2016 Put 12.250 0.008 0.065 0.000   0 0.050
AMCYR9 25/08/2016 Call 12.500 2.315 2.535 0.000   0 2.140
AMCYS9 25/08/2016 Put 12.500 0.050 0.050 0.000   500 0.065
AMCZ39 25/08/2016 Call 12.750 2.085 2.305 0.000   0 1.910
AMCZ49 25/08/2016 Put 12.750 0.065 0.065 0.000   0 0.090
AMCZ99 25/08/2016 Call 13.000 1.855 2.075 0.000   0 1.690
AMCZA9 25/08/2016 Put 13.000 0.060 0.100 0.000   1,000 0.115
AMCZF9 25/08/2016 Call 13.250 1.650 1.830 0.000   0 1.475
AMCZG9 25/08/2016 Put 13.250 0.110 0.110 0.000   0 0.150
AMCYT9 25/08/2016 Call 13.500 1.435 1.615 0.000   110 1.270
AMCYU9 25/08/2016 Put 13.500 0.145 0.145 0.000   0 0.200
AMCYX9 25/08/2016 Call 13.750 1.230 1.410 0.000   360 1.075
AMCYZ9 25/08/2016 Put 13.750 0.155 0.210 0.000   0 0.255
AMCZB9 25/08/2016 Call 14.000 1.055 1.155 0.000   0 0.895
AMCZC9 25/08/2016 Put 14.000 0.205 0.260 0.000   4,300 0.325
AMCYV9 25/08/2016 Call 14.250 0.875 0.985 0.000   100 0.735
AMCYW9 25/08/2016 Put 14.250 0.270 0.335 0.000   100 0.415
AMCZ59 25/08/2016 Call 14.500 0.710 0.810 0.000   0 0.590
AMCZ69 25/08/2016 Put 14.500 0.350 0.420 0.000   100 0.520
AMCZL9 25/08/2016 Call 14.750 0.580 0.660 0.000   0 0.465
AMCZM9 25/08/2016 Put 14.750 0.445 0.530 0.000   0 0.645
AMCZJ9 25/08/2016 Call 15.000 0.445 0.525 0.000   246 0.365
AMCZK9 25/08/2016 Put 15.000 0.565 0.650 0.000   6,862 0.790
AMCZ79 25/08/2016 Call 15.500 0.245 0.315 0.000   484 0.205
AMCZ89 25/08/2016 Put 15.500 0.855 0.975 0.000   66 1.135
AMCZD9 25/08/2016 Call 16.000 0.120 0.175 0.000   520 0.110
AMCZE9 25/08/2016 Put 16.000 1.205 1.345 0.000   170 1.540
AMCGZ7 25/08/2016 Call 16.010 0.145 0.145 0.000   0 0.105
AMCGY7 25/08/2016 Put 16.010 1.300 1.300 0.000   300 1.535
AMCZ19 25/08/2016 Call 16.500 0.050 0.100 0.000   359 0.055
AMCZ29 25/08/2016 Put 16.500 1.610 1.790 0.000   0 1.990
AMCI17 25/08/2016 Call 16.510 0.070 0.070 0.000   0 0.055
AMCI27 25/08/2016 Put 16.510 1.725 1.725 0.000   0 1.980
AMCB67 25/08/2016 Call 17.000 0.035 0.035 0.000   0 0.025
AMCB77 25/08/2016 Put 17.000 2.060 2.280 0.000   0 2.470
AMCI47 25/08/2016 Call 17.010 0.035 0.035 0.000   0 0.025
AMCI37 25/08/2016 Put 17.010 2.185 2.185 0.000   0 2.450
AMCB47 25/08/2016 Call 17.500 0.015 0.015 0.000   0 0.010
AMCB57 25/08/2016 Put 17.500 2.695 2.695 0.000   30 2.970
AMCD67 25/08/2016 Call 18.000 0.006 0.006 0.000   0 0.005
AMCD77 25/08/2016 Put 18.000 3.195 3.195 0.000   233 3.470
AMCDU7 25/08/2016 Call 18.500 0.002 0.002 0.000   0 0.002
AMCDV7 25/08/2016 Put 18.500 3.695 3.695 0.000   0 3.970
AMCEK7 25/08/2016 Call 19.000 0.001 0.001 0.000   0 0.001
AMCEL7 25/08/2016 Put 19.000 4.195 4.195 0.000   0 4.470
AMCG47 25/08/2016 Call 19.500 0.000 0.000 0.000   0 0.000
AMCG57 25/08/2016 Put 19.500 4.695 4.695 0.000   0 4.970
AMCIK7 25/08/2016 Call 20.000 0.000 0.000 0.000   0 0.000
AMCIL7 25/08/2016 Put 20.000 5.195 5.195 0.000   0 5.470
AMCPQ9 29/09/2016 Call 0.010 14.575 14.575 0.000   0 14.300
AMCLW9 29/09/2016 Call 10.500 4.345 4.345 0.000   0 4.090
AMCLX9 29/09/2016 Put 10.500 0.007 0.007 0.000   0 0.015
AMCVX9 29/09/2016 Call 10.750 4.095 4.095 0.000   0 3.840
AMCVY9 29/09/2016 Put 10.750 0.010 0.010 0.000   0 0.020
AMCKS9 29/09/2016 Call 11.000 3.850 3.850 0.000   0 3.595
AMCKT9 29/09/2016 Put 11.000 0.015 0.015 0.000   0 0.030
AMCN79 29/09/2016 Call 11.250 3.600 3.600 0.000   0 3.350
AMCN89 29/09/2016 Put 11.250 0.025 0.025 0.000   0 0.040
AMCDW9 29/09/2016 Call 11.500 3.360 3.360 0.000   0 3.105
AMCDX9 29/09/2016 Put 11.500 0.035 0.035 0.000   0 0.055
AMCNV9 29/09/2016 Call 11.750 3.115 3.115 0.000   0 2.865
AMCNW9 29/09/2016 Put 11.750 0.050 0.050 0.000   0 0.075
AMCBG9 29/09/2016 Call 12.000 2.875 2.875 0.000   0 2.625
AMCBH9 29/09/2016 Put 12.000 0.070 0.070 0.000   0 0.095
AMCN59 29/09/2016 Call 12.250 2.560 2.780 0.000   0 2.390
AMCN69 29/09/2016 Put 12.250 0.075 0.115 0.000   0 0.120
AMCB59 29/09/2016 Call 12.500 2.325 2.545 0.000   0 2.155
AMCB69 29/09/2016 Put 12.500 0.115 0.115 0.000   0 0.150
AMCNT9 29/09/2016 Call 12.750 2.095 2.315 0.000   0 1.930
AMCNU9 29/09/2016 Put 12.750 0.145 0.145 0.000   597 0.185
AMCBI9 29/09/2016 Call 13.000 1.870 2.090 0.000   0 1.710
AMCBJ9 29/09/2016 Put 13.000 0.150 0.200 0.000   66 0.230
AMCNR9 29/09/2016 Call 13.250 1.670 1.850 0.000   0 1.500
AMCNS9 29/09/2016 Put 13.250 0.190 0.245 0.000   620 0.285
AMCB79 29/09/2016 Call 13.500 1.460 1.640 0.000   697 1.300
AMCB89 29/09/2016 Put 13.500 0.280 0.280 0.000   200 0.350
AMCN99 29/09/2016 Call 13.750 1.260 1.440 0.000   307 1.110
AMCNK9 29/09/2016 Put 13.750 0.300 0.370 0.000   1,000 0.430
AMCB19 29/09/2016 Call 14.000 1.095 1.185 0.000   1,300 0.935
AMCB29 29/09/2016 Put 14.000 0.365 0.440 0.000   1,450 0.520
AMCNN9 29/09/2016 Call 14.250 0.915 1.015 0.000   0 0.775
AMCNO9 29/09/2016 Put 14.250 0.465 0.530 0.000   50 0.625
AMCKF7 29/09/2016 Call 14.260 0.845 0.845 0.000   45 0.685
AMCKG7 29/09/2016 Put 14.260 0.510 0.510 0.000   0 0.625
AMCB99 29/09/2016 Call 14.500 0.765 0.855 0.000   110 0.640
AMCBF9 29/09/2016 Put 14.500 0.555 0.635 0.000   100 0.745
AMCKI7 29/09/2016 Call 14.510 0.700 0.700 0.000   0 0.560
AMCKH7 29/09/2016 Put 14.510 0.615 0.615 0.000   0 0.745
AMCNL9 29/09/2016 Call 14.750 0.620 0.705 0.000   500 0.515
AMCNM9 29/09/2016 Put 14.750 0.675 0.760 0.000   585 0.880
AMCB39 29/09/2016 Call 15.000 0.500 0.550 0.000   1,686 0.410
AMCB49 29/09/2016 Put 15.000 0.805 0.910 0.000   235 1.035
AMCQM9 29/09/2016 Call 15.500 0.305 0.365 0.000   1,259 0.250
AMCQN9 29/09/2016 Put 15.500 1.110 1.225 0.000   340 1.380
AMCZV8 29/09/2016 Call 16.000 0.170 0.225 0.000   763 0.145
AMCZW8 29/09/2016 Put 16.000 1.435 1.615 0.000   110 1.780
AMCI67 29/09/2016 Call 16.010 0.175 0.175 0.000   0 0.130
AMCI57 29/09/2016 Put 16.010 1.555 1.555 0.000   0 1.775
AMCY39 29/09/2016 Call 16.500 0.090 0.125 0.000   0 0.075
AMCY49 29/09/2016 Put 16.500 1.985 1.985 0.000   0 2.230
AMCI77 29/09/2016 Call 16.510 0.100 0.100 0.000   0 0.070
AMCI87 29/09/2016 Put 16.510 1.980 1.980 0.000   0 2.225
AMCZX8 29/09/2016 Call 17.000 0.040 0.085 0.000   1,398 0.040
AMCZY8 29/09/2016 Put 17.000 2.450 2.450 0.000   0 2.710
AMCIF7 29/09/2016 Call 17.010 0.055 0.055 0.000   0 0.040
AMCI97 29/09/2016 Put 17.010 2.440 2.440 0.000   0 2.700
AMCB87 29/09/2016 Call 17.500 0.015 0.065 0.000   0 0.020
AMCB97 29/09/2016 Put 17.500 2.930 2.930 0.000   0 3.200
AMCBQ9 29/09/2016 Call 18.000 0.015 0.015 0.000   0 0.010
AMCBR9 29/09/2016 Put 18.000 3.425 3.425 0.000   0 3.695
AMCDW7 29/09/2016 Call 18.500 0.007 0.007 0.000   0 0.005
AMCDX7 29/09/2016 Put 18.500 3.920 3.920 0.000   0 4.190
AMCEM7 29/09/2016 Call 19.000 0.003 0.003 0.000   0 0.002
AMCEN7 29/09/2016 Put 19.000 4.420 4.420 0.000   0 4.690
AMCG67 29/09/2016 Call 19.500 0.002 0.002 0.000   0 0.001
AMCG77 29/09/2016 Put 19.500 4.915 4.915 0.000   0 5.190
AMCIM7 29/09/2016 Call 20.000 0.001 0.001 0.000   0 0.000
AMCIN7 29/09/2016 Put 20.000 5.415 5.415 0.000   0 5.685
AMCFY7 27/10/2016 Call 0.010 14.595 14.595 0.000   0 14.320
AMCKJ7 27/10/2016 Call 12.500 2.340 2.560 0.000   0 2.175
AMCKK7 27/10/2016 Put 12.500 0.155 0.155 0.000   0 0.190
AMCKB7 27/10/2016 Call 12.750 2.115 2.335 0.000   0 1.955
AMCKC7 27/10/2016 Put 12.750 0.150 0.215 0.000   0 0.230
AMCK17 27/10/2016 Call 13.000 1.895 2.115 0.000   0 1.740
AMCK27 27/10/2016 Put 13.000 0.190 0.255 0.000   0 0.280
AMCK37 27/10/2016 Call 13.250 1.700 1.880 0.000   0 1.535
AMCK47 27/10/2016 Put 13.250 0.230 0.310 0.000   0 0.340
AMCFM7 27/10/2016 Call 13.500 1.495 1.675 0.000   0 1.335
AMCFN7 27/10/2016 Put 13.500 0.285 0.370 0.000   0 0.410
AMCF37 27/10/2016 Call 13.750 1.300 1.480 0.000   0 1.155
AMCF47 27/10/2016 Put 13.750 0.350 0.435 0.000   0 0.490
AMCFG7 27/10/2016 Call 14.000 1.140 1.240 0.000   0 0.985
AMCFH7 27/10/2016 Put 14.000 0.430 0.520 0.000   0 0.585
AMCFS7 27/10/2016 Call 14.250 0.965 1.070 0.000   0 0.830
AMCFT7 27/10/2016 Put 14.250 0.510 0.610 0.000   0 0.695
AMCFK7 27/10/2016 Call 14.500 0.810 0.925 0.000   0 0.695
AMCFL7 27/10/2016 Put 14.500 0.610 0.720 0.000   0 0.815
AMCF57 27/10/2016 Call 14.750 0.670 0.775 0.000   0 0.575
AMCF67 27/10/2016 Put 14.750 0.730 0.845 0.000   0 0.950
AMCFO7 27/10/2016 Call 15.000 0.550 0.645 0.000   0 0.470
AMCFP7 27/10/2016 Put 15.000 0.875 0.975 0.000   0 1.100
AMCF97 27/10/2016 Call 15.500 0.355 0.430 0.000   0 0.305
AMCFF7 27/10/2016 Put 15.500 1.190 1.280 0.000   0 1.440
AMCFQ7 27/10/2016 Call 16.000 0.205 0.285 0.000   0 0.195
AMCFR7 27/10/2016 Put 16.000 1.480 1.660 0.000   0 1.825
AMCF77 27/10/2016 Call 16.500 0.120 0.180 0.000   0 0.120
AMCF87 27/10/2016 Put 16.500 2.020 2.020 0.000   0 2.260
AMCFU7 27/10/2016 Call 17.000 0.090 0.090 0.000   11 0.075
AMCFV7 27/10/2016 Put 17.000 2.470 2.470 0.000   0 2.720
AMCEY7 27/10/2016 Call 17.500 0.050 0.050 0.000   0 0.045
AMCEZ7 27/10/2016 Put 17.500 2.940 2.940 0.000   0 3.205
AMCFW7 27/10/2016 Call 18.000 0.030 0.030 0.000   0 0.030
AMCFX7 27/10/2016 Put 18.000 3.430 3.430 0.000   0 3.695
AMCF17 27/10/2016 Call 18.500 0.015 0.015 0.000   0 0.015
AMCF27 27/10/2016 Put 18.500 3.920 3.920 0.000   0 4.195
AMCFI7 27/10/2016 Call 19.000 0.009 0.009 0.000   0 0.010
AMCFJ7 27/10/2016 Put 19.000 4.415 4.415 0.000   0 4.690
AMCG87 27/10/2016 Call 19.500 0.004 0.004 0.000   0 0.005
AMCG97 27/10/2016 Put 19.500 4.915 4.915 0.000   0 5.190
AMCIO7 27/10/2016 Call 20.000 0.002 0.002 0.000   0 0.003
AMCIP7 27/10/2016 Put 20.000 5.410 5.410 0.000   0 5.685
AMCJR7 24/11/2016 Call 0.010 14.620 14.620 0.000   0 14.345
AMCKL7 24/11/2016 Call 12.500 2.360 2.580 0.000   0 2.195
AMCKM7 24/11/2016 Put 12.500 0.170 0.170 0.000   0 0.225
AMCKD7 24/11/2016 Call 12.750 2.140 2.360 0.000   0 1.985
AMCKE7 24/11/2016 Put 12.750 0.210 0.210 0.000   0 0.275
AMCK77 24/11/2016 Call 13.000 1.925 2.145 0.000   0 1.775
AMCK87 24/11/2016 Put 13.000 0.255 0.255 0.000   0 0.330
AMCK57 24/11/2016 Call 13.250 1.735 1.915 0.000   0 1.580
AMCK67 24/11/2016 Put 13.250 0.305 0.305 0.000   0 0.395
AMCK97 24/11/2016 Call 13.500 1.540 1.720 0.000   0 1.395
AMCKA7 24/11/2016 Put 13.500 0.370 0.370 0.000   0 0.465
AMCJS7 24/11/2016 Call 13.750 1.350 1.530 0.000   0 1.220
AMCJT7 24/11/2016 Put 13.750 0.445 0.445 0.000   0 0.545
AMCJH7 24/11/2016 Call 14.000 1.190 1.330 0.000   0 1.060
AMCJI7 24/11/2016 Put 14.000 0.525 0.525 0.000   0 0.640
AMCIW7 24/11/2016 Call 14.250 1.025 1.165 0.000   0 0.905
AMCIX7 24/11/2016 Put 14.250 0.620 0.620 0.000   25 0.740
AMCJL7 24/11/2016 Call 14.500 0.875 1.015 0.000   5 0.775
AMCJM7 24/11/2016 Put 14.500 0.725 0.725 0.000   0 0.865
AMCJB7 24/11/2016 Call 14.750 0.735 0.875 0.000   0 0.650
AMCJC7 24/11/2016 Put 14.750 0.845 0.845 0.000   0 0.995
AMCJ57 24/11/2016 Call 15.000 0.610 0.750 0.000   92 0.545
AMCJ67 24/11/2016 Put 15.000 0.980 0.980 0.000   0 1.140
AMCJJ7 24/11/2016 Call 15.500 0.405 0.525 0.000   0 0.370
AMCJK7 24/11/2016 Put 15.500 1.285 1.285 0.000   0 1.475
AMCJ97 24/11/2016 Call 16.000 0.265 0.355 0.000   0 0.245
AMCJA7 24/11/2016 Put 16.000 1.640 1.640 0.000   0 1.850
AMCJN7 24/11/2016 Call 16.500 0.210 0.210 0.000   15 0.160
AMCJO7 24/11/2016 Put 16.500 2.045 2.045 0.000   0 2.275
AMCJ77 24/11/2016 Call 17.000 0.135 0.135 0.000   0 0.105
AMCJ87 24/11/2016 Put 17.000 2.485 2.485 0.000   0 2.730
AMCJP7 24/11/2016 Call 17.500 0.085 0.085 0.000   0 0.065
AMCJQ7 24/11/2016 Put 17.500 2.950 2.950 0.000   0 3.205
AMCJ17 24/11/2016 Call 18.000 0.055 0.055 0.000   0 0.040
AMCJ27 24/11/2016 Put 18.000 3.435 3.435 0.000   0 3.695
AMCJD7 24/11/2016 Call 18.500 0.035 0.035 0.000   0 0.025
AMCJE7 24/11/2016 Put 18.500 3.925 3.925 0.000   0 4.190
AMCIY7 24/11/2016 Call 19.000 0.020 0.020 0.000   0 0.015
AMCIZ7 24/11/2016 Put 19.000 4.415 4.415 0.000   0 4.690
AMCJF7 24/11/2016 Call 19.500 0.010 0.010 0.000   0 0.009
AMCJG7 24/11/2016 Put 19.500 4.915 4.915 0.000   0 5.185
AMCJ37 24/11/2016 Call 20.000 0.007 0.007 0.000   0 0.005
AMCJ47 24/11/2016 Put 20.000 5.410 5.410 0.000   0 5.685
AMCVK9 22/12/2016 Call 0.010 14.645 14.645 0.000   0 14.370
AMCQQ7 22/12/2016 Call 9.000 5.840 5.840 0.000   0 5.585
AMCQR7 22/12/2016 Put 9.000 0.001 0.001 0.000   0 0.006
AMCLY9 22/12/2016 Call 10.500 4.345 4.345 0.000   0 4.110
AMCLZ9 22/12/2016 Put 10.500 0.020 0.020 0.000   0 0.050
AMCVZ9 22/12/2016 Call 10.750 4.100 4.100 0.000   0 3.865
AMCW19 22/12/2016 Put 10.750 0.030 0.030 0.000   0 0.070
AMCKU9 22/12/2016 Call 11.000 3.855 3.855 0.000   350 3.620
AMCKV9 22/12/2016 Put 11.000 0.040 0.040 0.000   80 0.085
AMCVN9 22/12/2016 Call 11.250 3.610 3.610 0.000   0 3.380
AMCVO9 22/12/2016 Put 11.250 0.060 0.060 0.000   0 0.110
AMCIT9 22/12/2016 Call 11.500 3.370 3.370 0.000   0 3.145
AMCIU9 22/12/2016 Put 11.500 0.080 0.080 0.000   0 0.130
AMCUN9 22/12/2016 Call 11.750 3.135 3.135 0.000   0 2.905
AMCUO9 22/12/2016 Put 11.750 0.105 0.105 0.000   0 0.160
AMCR77 22/12/2016 Call 12.000 2.905 2.905 0.000   34 2.680
AMCR87 22/12/2016 Put 12.000 0.135 0.135 0.000   100 0.190
AMCUR9 22/12/2016 Call 12.250 2.680 2.680 0.000   0 2.450
AMCUS9 22/12/2016 Put 12.250 0.165 0.165 0.000   0 0.225
AMCI99 22/12/2016 Call 12.500 2.460 2.460 0.000   0 2.230
AMCIF9 22/12/2016 Put 12.500 0.210 0.210 0.000   750 0.265
AMCUX9 22/12/2016 Call 12.750 2.240 2.240 0.000   0 2.015
AMCUY9 22/12/2016 Put 12.750 0.255 0.255 0.000   270 0.310
AMCII9 22/12/2016 Call 13.000 2.030 2.030 0.000   63 1.815
AMCIJ9 22/12/2016 Put 13.000 0.305 0.305 0.000   50 0.365
AMCUT9 22/12/2016 Call 13.250 1.830 1.830 0.000   0 1.615
AMCUU9 22/12/2016 Put 13.250 0.360 0.360 0.000   0 0.430
AMCIG9 22/12/2016 Call 13.500 1.635 1.635 0.000   70 1.430
AMCIH9 22/12/2016 Put 13.500 0.425 0.425 0.000   0 0.500
AMCUZ9 22/12/2016 Call 13.750 1.450 1.450 0.000   0 1.255
AMCV19 22/12/2016 Put 13.750 0.500 0.500 0.000   0 0.585
AMCIM9 22/12/2016 Call 14.000 1.280 1.280 0.000   150 1.100
AMCIN9 22/12/2016 Put 14.000 0.580 0.580 0.000   150 0.685
AMCUV9 22/12/2016 Call 14.250 1.125 1.125 0.000   300 0.950
AMCUW9 22/12/2016 Put 14.250 0.680 0.680 0.000   0 0.790
AMCI79 22/12/2016 Call 14.500 0.975 0.975 0.000   255 0.820
AMCI89 22/12/2016 Put 14.500 0.785 0.785 0.000   355 0.910
AMCUP9 22/12/2016 Call 14.750 0.850 0.850 0.000   44 0.705
AMCUQ9 22/12/2016 Put 14.750 0.905 0.905 0.000   0 1.045
AMCIO9 22/12/2016 Call 15.000 0.730 0.730 0.000   100 0.600
AMCIP9 22/12/2016 Put 15.000 1.040 1.040 0.000   300 1.190
AMCVP9 22/12/2016 Call 15.500 0.535 0.535 0.000   839 0.430
AMCVQ9 22/12/2016 Put 15.500 1.340 1.340 0.000   100 1.515
AMCI59 22/12/2016 Call 16.000 0.385 0.385 0.000   14 0.300
AMCI69 22/12/2016 Put 16.000 1.690 1.690 0.000   255 1.885
AMCY59 22/12/2016 Call 16.500 0.270 0.270 0.000   158 0.205
AMCY69 22/12/2016 Put 16.500 2.085 2.085 0.000   0 2.295
AMCIK9 22/12/2016 Call 17.000 0.185 0.185 0.000   194 0.140
AMCIL9 22/12/2016 Put 17.000 2.510 2.510 0.000   0 2.740
AMCBF7 22/12/2016 Call 17.500 0.125 0.125 0.000   400 0.095
AMCBG7 22/12/2016 Put 17.500 2.970 2.970 0.000   0 3.210
AMCIZ9 22/12/2016 Call 18.000 0.085 0.085 0.000   149 0.065
AMCJ19 22/12/2016 Put 18.000 3.445 3.445 0.000   0 3.695
AMCDY7 22/12/2016 Call 18.500 0.055 0.055 0.000   76 0.050
AMCDZ7 22/12/2016 Put 18.500 3.925 3.925 0.000   0 4.190
AMCEO7 22/12/2016 Call 19.000 0.035 0.035 0.000   0 0.035
AMCEP7 22/12/2016 Put 19.000 4.420 4.420 0.000   0 4.690
AMCGK7 22/12/2016 Call 19.500 0.025 0.025 0.000   27 0.025
AMCGL7 22/12/2016 Put 19.500 4.915 4.915 0.000   0 5.185
AMCIQ7 22/12/2016 Call 20.000 0.015 0.015 0.000   0 0.015
AMCIR7 22/12/2016 Put 20.000 5.410 5.410 0.000   0 5.685
AMCCU7 30/03/2017 Call 0.010 14.450 14.450 0.000   0 14.175
AMCXA9 30/03/2017 Call 10.000 4.840 4.840 0.000   0 4.580
AMCXB9 30/03/2017 Put 10.000 0.030 0.030 0.000   0 0.095
AMCVR9 30/03/2017 Call 10.500 4.345 4.345 0.000   0 4.090
AMCVS9 30/03/2017 Put 10.500 0.060 0.060 0.000   0 0.130
AMCPO9 30/03/2017 Call 11.000 3.855 3.855 0.000   0 3.605
AMCPP9 30/03/2017 Put 11.000 0.100 0.100 0.000   0 0.175
AMCNZ9 30/03/2017 Call 11.500 3.375 3.375 0.000   0 3.140
AMCP19 30/03/2017 Put 11.500 0.160 0.160 0.000   0 0.240
AMCPK9 30/03/2017 Call 12.000 2.915 2.915 0.000   0 2.690
AMCPL9 30/03/2017 Put 12.000 0.245 0.245 0.000   0 0.325
AMCNX9 30/03/2017 Call 12.500 2.485 2.485 0.000   0 2.270
AMCNY9 30/03/2017 Put 12.500 0.350 0.350 0.000   0 0.435
AMCBU7 30/03/2017 Call 12.750 2.285 2.285 0.000   0 2.075
AMCBV7 30/03/2017 Put 12.750 0.415 0.415 0.000   0 0.500
AMCPM9 30/03/2017 Call 13.000 2.090 2.090 0.000   0 1.885
AMCPN9 30/03/2017 Put 13.000 0.485 0.485 0.000   0 0.570
AMCC17 30/03/2017 Call 13.250 1.905 1.905 0.000   0 1.710
AMCC27 30/03/2017 Put 13.250 0.560 0.560 0.000   50 0.655
AMCP89 30/03/2017 Call 13.500 1.725 1.725 0.000   0 1.535
AMCP99 30/03/2017 Put 13.500 0.645 0.645 0.000   0 0.740
AMCBY7 30/03/2017 Call 13.750 1.555 1.555 0.000   0 1.380
AMCBZ7 30/03/2017 Put 13.750 0.730 0.730 0.000   0 0.840
AMCP29 30/03/2017 Call 14.000 1.400 1.400 0.000   0 1.230
AMCP39 30/03/2017 Put 14.000 0.830 0.830 0.000   0 0.945
AMCC37 30/03/2017 Call 14.250 1.250 1.250 0.000   95 1.095
AMCC47 30/03/2017 Put 14.250 0.935 0.935 0.000   0 1.065
AMCP69 30/03/2017 Call 14.500 1.115 1.115 0.000   0 0.965
AMCP79 30/03/2017 Put 14.500 1.055 1.055 0.000   100 1.190
AMCBW7 30/03/2017 Call 14.750 0.985 0.985 0.000   0 0.850
AMCBX7 30/03/2017 Put 14.750 1.175 1.175 0.000   0 1.330
AMCP49 30/03/2017 Call 15.000 0.850 0.990 0.000   1,680 0.745
AMCP59 30/03/2017 Put 15.000 1.315 1.315 0.000   0 1.475
AMCC57 30/03/2017 Call 15.500 0.665 0.665 0.000   0 0.560
AMCC67 30/03/2017 Put 15.500 1.620 1.620 0.000   360 1.795
AMCPR9 30/03/2017 Call 16.000 0.495 0.495 0.000   0 0.415
AMCPS9 30/03/2017 Put 16.000 1.960 1.960 0.000   0 2.155
AMCBS7 30/03/2017 Call 16.500 0.365 0.365 0.000   0 0.305
AMCBT7 30/03/2017 Put 16.500 2.335 2.335 0.000   0 2.550
AMCS69 30/03/2017 Call 17.000 0.265 0.265 0.000   0 0.220
AMCS79 30/03/2017 Put 17.000 2.740 2.740 0.000   0 2.965
AMCCV7 30/03/2017 Call 17.500 0.190 0.190 0.000   0 0.160
AMCCW7 30/03/2017 Put 17.500 3.170 3.170 0.000   0 3.405
AMCBL7 30/03/2017 Call 18.000 0.135 0.135 0.000   0 0.115
AMCBM7 30/03/2017 Put 18.000 3.615 3.615 0.000   0 3.860
AMCE17 30/03/2017 Call 18.500 0.095 0.095 0.000   0 0.080
AMCE27 30/03/2017 Put 18.500 4.080 4.080 0.000   0 4.325
AMCEQ7 30/03/2017 Call 19.000 0.070 0.070 0.000   0 0.060
AMCER7 30/03/2017 Put 19.000 4.550 4.550 0.000   0 4.800
AMCGM7 30/03/2017 Call 19.500 0.045 0.045 0.000   0 0.040
AMCGN7 30/03/2017 Put 19.500 5.025 5.025 0.000   0 5.285
AMCIS7 30/03/2017 Call 20.000 0.030 0.030 0.000   0 0.030
AMCIT7 30/03/2017 Put 20.000 5.510 5.510 0.000   0 5.770
AMCLK7 29/06/2017 Call 0.010 14.525 14.525 0.000   0 14.225
AMCXC9 29/06/2017 Call 10.000 4.840 4.840 0.000   0 4.580
AMCXD9 29/06/2017 Put 10.000 0.055 0.055 0.000   0 0.125
AMCVT9 29/06/2017 Call 10.500 4.345 4.345 0.000   0 4.095
AMCVU9 29/06/2017 Put 10.500 0.090 0.090 0.000   0 0.170
AMCVC9 29/06/2017 Call 11.000 3.860 3.860 0.000   0 3.620
AMCVD9 29/06/2017 Put 11.000 0.145 0.145 0.000   0 0.225
AMCV89 29/06/2017 Call 11.500 3.390 3.390 0.000   0 3.160
AMCV99 29/06/2017 Put 11.500 0.220 0.220 0.000   0 0.300
AMCVE9 29/06/2017 Call 12.000 2.950 2.950 0.000   0 2.730
AMCVF9 29/06/2017 Put 12.000 0.315 0.315 0.000   0 0.400
AMCV69 29/06/2017 Call 12.500 2.540 2.540 0.000   0 2.330
AMCV79 29/06/2017 Put 12.500 0.440 0.440 0.000   0 0.525
AMCLL7 29/06/2017 Call 12.750 2.350 2.350 0.000   0 2.140
AMCLM7 29/06/2017 Put 12.750 0.510 0.510 0.000   0 0.595
AMCVI9 29/06/2017 Call 13.000 2.165 2.165 0.000   0 1.965
AMCVJ9 29/06/2017 Put 13.000 0.585 0.585 0.000   0 0.675
AMCKT7 29/06/2017 Call 13.250 1.990 1.990 0.000   0 1.795
AMCKU7 29/06/2017 Put 13.250 0.665 0.665 0.000   0 0.760
AMCVG9 29/06/2017 Call 13.500 1.820 1.820 0.000   0 1.635
AMCVH9 29/06/2017 Put 13.500 0.755 0.755 0.000   0 0.855
AMCKP7 29/06/2017 Call 13.750 1.660 1.660 0.000   0 1.485
AMCKQ7 29/06/2017 Put 13.750 0.845 0.845 0.000   0 0.955
AMCV29 29/06/2017 Call 14.000 1.510 1.510 0.000   0 1.340
AMCV39 29/06/2017 Put 14.000 0.950 0.950 0.000   0 1.065
AMCKX7 29/06/2017 Call 14.250 1.365 1.365 0.000   0 1.210
AMCKY7 29/06/2017 Put 14.250 1.055 1.055 0.000   0 1.185
AMCV49 29/06/2017 Call 14.500 1.235 1.235 0.000   0 1.085
AMCV59 29/06/2017 Put 14.500 1.180 1.180 0.000   0 1.310
AMCKN7 29/06/2017 Call 14.750 1.105 1.105 0.000   0 0.970
AMCKO7 29/06/2017 Put 14.750 1.300 1.300 0.000   0 1.450
AMCVA9 29/06/2017 Call 15.000 0.990 0.990 0.000   0 0.865
AMCVB9 29/06/2017 Put 15.000 1.440 1.440 0.000   0 1.595
AMCKV7 29/06/2017 Call 15.500 0.785 0.785 0.000   0 0.680
AMCKW7 29/06/2017 Put 15.500 1.735 1.735 0.000   0 1.910
AMCVL9 29/06/2017 Call 16.000 0.615 0.615 0.000   0 0.525
AMCVM9 29/06/2017 Put 16.000 2.065 2.065 0.000   0 2.255
AMCKZ7 29/06/2017 Call 16.500 0.480 0.480 0.000   0 0.400
AMCL17 29/06/2017 Put 16.500 2.435 2.435 0.000   0 2.630
AMCY79 29/06/2017 Call 17.000 0.370 0.370 0.000   0 0.305
AMCY89 29/06/2017 Put 17.000 2.825 2.825 0.000   0 3.030
AMCKR7 29/06/2017 Call 17.500 0.280 0.280 0.000   0 0.230
AMCKS7 29/06/2017 Put 17.500 3.245 3.245 0.000   0 3.455
AMCBO7 29/06/2017 Call 18.000 0.215 0.215 0.000   0 0.175
AMCBR7 29/06/2017 Put 18.000 3.675 3.675 0.000   0 3.895
AMCE37 29/06/2017 Call 19.000 0.125 0.125 0.000   0 0.100
AMCE47 29/06/2017 Put 19.000 4.590 4.590 0.000   0 4.820
AMCEU7 29/06/2017 Call 20.000 0.070 0.070 0.000   0 0.055
AMCEV7 29/06/2017 Put 20.000 5.530 5.530 0.000   0 5.785
AMCCI7 28/09/2017 Call 12.000 2.970 2.970 0.000   0 2.765
AMCCJ7 28/09/2017 Put 12.000 0.455 0.455 0.000   0 0.535
AMCCS7 28/09/2017 Call 12.500 2.580 2.580 0.000   0 2.385
AMCCT7 28/09/2017 Put 12.500 0.600 0.600 0.000   0 0.680
AMCCG7 28/09/2017 Call 13.000 2.230 2.230 0.000   0 2.035
AMCCH7 28/09/2017 Put 13.000 0.760 0.760 0.000   0 0.850
AMCC97 28/09/2017 Call 13.500 1.905 1.905 0.000   0 1.725
AMCCF7 28/09/2017 Put 13.500 0.945 0.945 0.000   0 1.050
AMCCQ7 28/09/2017 Call 14.000 1.605 1.605 0.000   0 1.445
AMCCR7 28/09/2017 Put 14.000 1.155 1.155 0.000   0 1.280
AMCCK7 28/09/2017 Call 14.500 1.340 1.340 0.000   0 1.195
AMCCL7 28/09/2017 Put 14.500 1.400 1.400 0.000   0 1.535
AMCCO7 28/09/2017 Call 15.000 1.115 1.115 0.000   0 0.975
AMCCP7 28/09/2017 Put 15.000 1.680 1.680 0.000   0 1.820
AMCCM7 28/09/2017 Call 16.000 0.740 0.740 0.000   0 0.635
AMCCN7 28/09/2017 Put 16.000 2.315 2.315 0.000   0 2.480
AMCC77 28/09/2017 Call 17.000 0.485 0.485 0.000   0 0.400
AMCC87 28/09/2017 Put 17.000 3.065 3.065 0.000   0 3.235
AMCCX7 28/09/2017 Call 18.000 0.310 0.310 0.000   0 0.245
AMCCY7 28/09/2017 Put 18.000 3.890 3.890 0.000   0 4.070
AMCE57 28/09/2017 Call 19.000 0.195 0.195 0.000   0 0.150
AMCE67 28/09/2017 Put 19.000 4.775 4.775 0.000   0 4.970
AMCEW7 28/09/2017 Call 20.000 0.120 0.120 0.000   0 0.090
AMCEX7 28/09/2017 Put 20.000 5.695 5.695 0.000   0 5.910
AMCLP7 21/12/2017 Call 12.000 3.080 3.080 0.000   0 2.815
AMCLQ7 21/12/2017 Put 12.000 0.535 0.535 0.000   0 0.615
AMCLN7 21/12/2017 Call 12.500 2.695 2.695 0.000   0 2.445
AMCLO7 21/12/2017 Put 12.500 0.680 0.680 0.000   0 0.765
AMCLE7 21/12/2017 Call 13.000 2.330 2.330 0.000   0 2.105
AMCLF7 21/12/2017 Put 13.000 0.850 0.850 0.000   0 0.940
AMCL47 21/12/2017 Call 13.500 1.995 1.995 0.000   0 1.800
AMCL57 21/12/2017 Put 13.500 1.035 1.035 0.000   0 1.140
AMCLC7 21/12/2017 Call 14.000 1.695 1.695 0.000   0 1.530
AMCLD7 21/12/2017 Put 14.000 1.245 1.245 0.000   0 1.370
AMCL27 21/12/2017 Call 14.500 1.430 1.430 0.000   0 1.280
AMCL37 21/12/2017 Put 14.500 1.490 1.490 0.000   0 1.620
AMCLI7 21/12/2017 Call 15.000 1.200 1.200 0.000   0 1.065
AMCLJ7 21/12/2017 Put 15.000 1.765 1.765 0.000   0 1.900
AMCLG7 21/12/2017 Call 16.000 0.825 0.825 0.000   0 0.715
AMCLH7 21/12/2017 Put 16.000 2.390 2.390 0.000   0 2.550
AMCL67 21/12/2017 Call 17.000 0.560 0.560 0.000   0 0.470
AMCL77 21/12/2017 Put 17.000 3.125 3.125 0.000   0 3.290
AMCL87 21/12/2017 Call 18.000 0.375 0.375 0.000   0 0.305
AMCL97 21/12/2017 Put 18.000 3.945 3.945 0.000   0 4.110
AMCLA7 21/12/2017 Call 19.000 0.255 0.255 0.000   0 0.195
AMCLB7 21/12/2017 Put 19.000 4.815 4.815 0.000   0 4.995

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.