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 11.920 Down -0.030 11.850 12.010 12.130 12.130 11.880 2,297,590 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 11.915 11.915 0.000   0 11.915
AMCC78 27/11/2014 Call 8.250 3.675 3.675 0.000   150 3.675
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 3.425 3.425 0.000   0 3.425
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCYT7 27/11/2014 Call 8.750 3.175 3.175 0.000   0 3.175
AMCYU7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCY87 27/11/2014 Call 9.000 2.925 2.925 0.000   0 2.925
AMCY97 27/11/2014 Put 9.000 0.000 0.000 0.000   105 0.000
AMCY27 27/11/2014 Call 9.250 2.675 2.675 0.000   0 2.675
AMCY37 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.000
AMCXZ7 27/11/2014 Call 9.500 2.425 2.425 0.000   0 2.425
AMCY17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.000
AMCYI7 27/11/2014 Call 9.750 2.175 2.175 0.000   0 2.175
AMCYJ7 27/11/2014 Put 9.750 0.000 0.000 0.000   50 0.000
AMCZP7 27/11/2014 Call 9.760 2.165 2.165 0.000   0 2.165
AMCZQ7 27/11/2014 Put 9.760 0.000 0.000 0.000   0 0.000
AMCY67 27/11/2014 Call 10.000 1.925 1.925 0.000   0 1.925
AMCY77 27/11/2014 Put 10.000 0.000 0.000 0.000   0 0.000
AMCZS7 27/11/2014 Call 10.010 1.915 1.915 0.000   0 1.915
AMCZR7 27/11/2014 Put 10.010 0.000 0.000 0.000   0 0.000
AMCY47 27/11/2014 Call 10.250 1.675 1.675 0.000   0 1.675
AMCY57 27/11/2014 Put 10.250 0.000 0.000 0.000   0 0.000
AMCZT7 27/11/2014 Call 10.260 1.665 1.665 0.000   0 1.665
AMCZU7 27/11/2014 Put 10.260 0.000 0.000 0.000   42 0.000
AMCXW7 27/11/2014 Call 10.500 1.425 1.425 0.000   600 1.425
AMCXY7 27/11/2014 Put 10.500 0.000 0.000 0.000   0 0.000
AMCZW7 27/11/2014 Call 10.510 1.415 1.415 0.000   0 1.415
AMCZV7 27/11/2014 Put 10.510 0.000 0.000 0.000   0 0.000
AMCYO7 27/11/2014 Call 10.750 1.175 1.175 0.000   0 1.175
AMCYP7 27/11/2014 Put 10.750 0.000 0.000 0.000   244 0.000
AMCYG7 27/11/2014 Call 11.000 0.925 0.925 0.000 6 408 0.925
AMCYH7 27/11/2014 Put 11.000 0.001 0.001 0.000   690 0.001
AMCYC7 27/11/2014 Call 11.250 0.680 0.680 0.000   240 0.680
AMCYD7 27/11/2014 Put 11.250 0.005 0.005 0.000   160 0.005
AMCJP8 27/11/2014 Call 11.260 0.670 0.670 0.000   0 0.670
AMCJO8 27/11/2014 Put 11.260 0.005 0.005 0.000   0 0.005
AMCXU7 27/11/2014 Call 11.500 0.440 0.440 0.000   6,856 0.440
AMCXV7 27/11/2014 Put 11.500 0.020 0.020 0.000   1,509 0.020
AMCJQ8 27/11/2014 Call 11.510 0.435 0.435 0.000   0 0.435
AMCJR8 27/11/2014 Put 11.510 0.020 0.020 0.000   2,000 0.020
AMCYM7 27/11/2014 Call 11.750 0.235 0.235 0.000   4,160 0.235
AMCYN7 27/11/2014 Put 11.750 0.065 0.065 0.000   438 0.065
AMCLH8 27/11/2014 Call 11.760 0.230 0.230 0.000   0 0.230
AMCLI8 27/11/2014 Put 11.760 0.065 0.065 0.000   0 0.065
AMCYE7 27/11/2014 Call 12.000 0.090 0.090 0.000   820 0.090
AMCYF7 27/11/2014 Put 12.000 0.165 0.165 0.000   0 0.165
AMCLB8 27/11/2014 Call 12.010 0.085 0.085 0.000 10 10 0.085
AMCLC8 27/11/2014 Put 12.010 0.170 0.170 0.000 10 10 0.170
AMCYA7 27/11/2014 Call 12.250 0.020 0.020 0.000   480 0.020
AMCYB7 27/11/2014 Put 12.250 0.345 0.345 0.000   0 0.345
AMCLD8 27/11/2014 Call 12.260 0.020 0.020 0.000   10 0.020
AMCLE8 27/11/2014 Put 12.260 0.355 0.355 0.000 10 10 0.355
AMCYK7 27/11/2014 Call 12.500 0.003 0.003 0.000   280 0.003
AMCYL7 27/11/2014 Put 12.500 0.580 0.580 0.000   0 0.580
AMCLG8 27/11/2014 Call 12.510 0.003 0.003 0.000   0 0.003
AMCLF8 27/11/2014 Put 12.510 0.585 0.585 0.000   0 0.585
AMCE78 27/11/2014 Call 12.750 0.000 0.000 0.000   0 0.000
AMCE88 27/11/2014 Put 12.750 0.830 0.830 0.000   0 0.830
AMCE98 27/11/2014 Call 13.000 0.000 0.000 0.000   0 0.000
AMCEF8 27/11/2014 Put 13.000 1.080 1.080 0.000   0 1.080
AMCFI8 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.000
AMCFJ8 27/11/2014 Put 13.250 1.330 1.330 0.000   0 1.330
AMCKS8 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.000
AMCKT8 27/11/2014 Put 13.500 1.580 1.580 0.000   0 1.580
AMCLJ8 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
AMCLK8 27/11/2014 Put 13.750 1.830 1.830 0.000   0 1.830
AMCLL8 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
AMCLM8 27/11/2014 Put 14.000 2.080 2.080 0.000   0 2.080
AMCR97 18/12/2014 Call 0.010 11.930 11.930 0.000   0 11.930
AMCVT8 18/12/2014 Call 7.150 4.785 4.785 0.000   0 4.785
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 4.335 4.335 0.000   0 4.335
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.000
AMCVV8 18/12/2014 Call 8.050 3.885 3.885 0.000   0 3.885
AMCVW8 18/12/2014 Put 8.050 0.000 0.000 0.000   50 0.000
AMCSV7 18/12/2014 Call 8.060 3.875 3.875 0.000   240 3.875
AMCSU7 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.000
AMCVJ8 18/12/2014 Call 8.490 3.450 3.450 0.000   0 3.450
AMCVK8 18/12/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCSW7 18/12/2014 Call 8.510 3.430 3.430 0.000   0 3.430
AMCSX7 18/12/2014 Put 8.510 0.000 0.000 0.000   0 0.000
AMCS87 18/12/2014 Call 8.720 3.220 3.220 0.000   0 3.220
AMCS97 18/12/2014 Put 8.720 0.000 0.000 0.000   0 0.000
AMCEF9 18/12/2014 Call 8.940 3.000 3.000 0.000   100 3.000
AMCEG9 18/12/2014 Put 8.940 0.000 0.000 0.000   0 0.000
AMCQG7 18/12/2014 Call 9.160 2.785 2.785 0.000   0 2.785
AMCQH7 18/12/2014 Put 9.160 0.001 0.001 0.000   20 0.001
AMCSZ7 18/12/2014 Call 9.170 2.775 2.775 0.000   675 2.775
AMCSY7 18/12/2014 Put 9.170 0.001 0.001 0.000   0 0.001
AMCL39 18/12/2014 Call 9.390 2.555 2.555 0.000   0 2.555
AMCL49 18/12/2014 Put 9.390 0.002 0.002 0.000   25 0.002
AMCQM7 18/12/2014 Call 9.610 2.335 2.335 0.000   0 2.335
AMCQN7 18/12/2014 Put 9.610 0.003 0.003 0.000   65 0.003
AMCIG8 18/12/2014 Call 9.620 2.325 2.325 0.000   0 2.325
AMCIH8 18/12/2014 Put 9.620 0.003 0.003 0.000   0 0.003
AMCNL9 18/12/2014 Call 9.830 2.115 2.115 0.000   0 2.115
AMCNM9 18/12/2014 Put 9.830 0.006 0.006 0.000   10 0.006
AMCZX7 18/12/2014 Call 9.840 2.105 2.105 0.000   80 2.105
AMCZY7 18/12/2014 Put 9.840 0.006 0.006 0.000   0 0.006
AMCQI7 18/12/2014 Call 10.060 1.885 1.885 0.000   0 1.885
AMCQJ7 18/12/2014 Put 10.060 0.009 0.009 0.000   166 0.009
AMCB28 18/12/2014 Call 10.070 1.875 1.875 0.000   75 1.875
AMCB18 18/12/2014 Put 10.070 0.010 0.010 0.000   514 0.010
AMCR69 18/12/2014 Call 10.280 1.665 1.665 0.000   0 1.665
AMCR79 18/12/2014 Put 10.280 0.015 0.015 0.000   310 0.015
AMCB38 18/12/2014 Call 10.290 1.655 1.655 0.000   0 1.655
AMCB48 18/12/2014 Put 10.290 0.015 0.015 0.000   0 0.015
AMCQO7 18/12/2014 Call 10.500 1.450 1.450 0.000   0 1.450
AMCQP7 18/12/2014 Put 10.500 0.020 0.020 0.000   108 0.020
AMCT17 18/12/2014 Call 10.510 1.440 1.440 0.000   30 1.440
AMCT27 18/12/2014 Put 10.510 0.020 0.020 0.000   0 0.020
AMCVI9 18/12/2014 Call 10.730 1.220 1.220 0.000   395 1.220
AMCVJ9 18/12/2014 Put 10.730 0.025 0.025 0.000   513 0.025
AMCQC7 18/12/2014 Call 10.950 1.010 1.010 0.000   124 1.010
AMCQD7 18/12/2014 Put 10.950 0.035 0.035 0.000   2,031 0.035
AMCT47 18/12/2014 Call 10.960 1.000 1.000 0.000   3,399 1.000
AMCT37 18/12/2014 Put 10.960 0.035 0.035 0.000   0 0.035
AMCXL9 18/12/2014 Call 11.170 0.800 0.800 0.000   2,526 0.800
AMCXM9 18/12/2014 Put 11.170 0.050 0.050 0.000   3,715 0.050
AMCQK7 18/12/2014 Call 11.400 0.595 0.595 0.000   3,320 0.595
AMCQL7 18/12/2014 Put 11.400 0.075 0.075 0.000   985 0.075
AMCT57 18/12/2014 Call 11.410 0.590 0.590 0.000   472 0.590
AMCT67 18/12/2014 Put 11.410 0.075 0.075 0.000   0 0.075
AMCCT7 18/12/2014 Call 11.620 0.420 0.420 0.000   3,412 0.420
AMCCU7 18/12/2014 Put 11.620 0.115 0.115 0.000   330 0.115
AMCQE7 18/12/2014 Call 11.840 0.270 0.270 0.000   4,478 0.270
AMCQF7 18/12/2014 Put 11.840 0.185 0.185 0.000   31 0.185
AMCNY7 18/12/2014 Call 12.070 0.155 0.155 0.000   272 0.155
AMCNZ7 18/12/2014 Put 12.070 0.295 0.295 0.000   1,120 0.295
AMCS47 18/12/2014 Call 12.290 0.085 0.085 0.000   130 0.085
AMCS57 18/12/2014 Put 12.290 0.445 0.445 0.000   0 0.445
AMCEG8 18/12/2014 Call 12.510 0.045 0.045 0.000   1,070 0.045
AMCEH8 18/12/2014 Put 12.510 0.620 0.620 0.000   220 0.620
AMCEI8 18/12/2014 Call 12.740 0.025 0.025 0.000   0 0.025
AMCEJ8 18/12/2014 Put 12.740 0.830 0.830 0.000   0 0.830
AMCEY8 18/12/2014 Call 12.960 0.015 0.015 0.000   0 0.015
AMCEZ8 18/12/2014 Put 12.960 1.045 1.045 0.000   0 1.045
AMCFO8 18/12/2014 Call 13.190 0.008 0.008 0.000   1,000 0.008
AMCFP8 18/12/2014 Put 13.190 1.270 1.270 0.000   0 1.270
AMCL18 18/12/2014 Call 13.410 0.005 0.005 0.000   0 0.005
AMCL28 18/12/2014 Put 13.410 1.490 1.490 0.000   0 1.490
AMCLN8 18/12/2014 Call 13.860 0.001 0.001 0.000   0 0.001
AMCLO8 18/12/2014 Put 13.860 1.940 1.940 0.000   0 1.940
AMCM98 18/12/2014 Call 14.300 0.000 0.000 0.000   0 0.000
AMCMA8 18/12/2014 Put 14.300 2.380 2.380 0.000   0 2.380
AMCD98 29/01/2015 Call 0.010 11.970 11.970 0.000   0 11.970
AMCDM8 29/01/2015 Call 8.250 3.715 3.715 0.000   0 3.715
AMCDN8 29/01/2015 Put 8.250 0.001 0.001 0.000   0 0.001
AMCCU8 29/01/2015 Call 8.500 3.470 3.470 0.000   80 3.470
AMCCV8 29/01/2015 Put 8.500 0.002 0.002 0.000   0 0.002
AMCCI8 29/01/2015 Call 8.750 3.220 3.220 0.000   500 3.220
AMCCJ8 29/01/2015 Put 8.750 0.003 0.003 0.000   0 0.003
AMCCM8 29/01/2015 Call 9.000 2.975 2.975 0.000   0 2.975
AMCCN8 29/01/2015 Put 9.000 0.005 0.005 0.000   0 0.005
AMCD38 29/01/2015 Call 9.250 2.725 2.725 0.000   0 2.725
AMCD48 29/01/2015 Put 9.250 0.009 0.009 0.000   0 0.009
AMCC98 29/01/2015 Call 9.500 2.480 2.480 0.000   0 2.480
AMCCF8 29/01/2015 Put 9.500 0.015 0.015 0.000   40 0.015
AMCCS8 29/01/2015 Call 9.750 2.230 2.230 0.000   0 2.230
AMCCT8 29/01/2015 Put 9.750 0.020 0.020 0.000   0 0.020
AMCD58 29/01/2015 Call 10.000 1.985 1.985 0.000   0 1.985
AMCD68 29/01/2015 Put 10.000 0.025 0.025 0.000   0 0.025
AMCCY8 29/01/2015 Call 10.250 1.740 1.740 0.000   0 1.740
AMCCZ8 29/01/2015 Put 10.250 0.030 0.030 0.000   0 0.030
AMCCK8 29/01/2015 Call 10.500 1.500 1.500 0.000   0 1.500
AMCCL8 29/01/2015 Put 10.500 0.040 0.040 0.000   150 0.040
AMCCQ8 29/01/2015 Call 10.750 1.265 1.265 0.000   246 1.265
AMCCR8 29/01/2015 Put 10.750 0.055 0.055 0.000   0 0.055
AMCD78 29/01/2015 Call 11.000 1.040 1.040 0.000   0 1.040
AMCD88 29/01/2015 Put 11.000 0.080 0.080 0.000   350 0.080
AMCCW8 29/01/2015 Call 11.250 0.825 0.825 0.000   75 0.825
AMCCX8 29/01/2015 Put 11.250 0.115 0.115 0.000   1,770 0.115
AMCCG8 29/01/2015 Call 11.500 0.630 0.630 0.000   1,700 0.630
AMCCH8 29/01/2015 Put 11.500 0.170 0.170 0.000   0 0.170
AMCJT8 29/01/2015 Call 11.510 0.620 0.620 0.000   0 0.620
AMCJS8 29/01/2015 Put 11.510 0.170 0.170 0.000   0 0.170
AMCCO8 29/01/2015 Call 11.750 0.455 0.455 0.000 6 2,046 0.455
AMCCP8 29/01/2015 Put 11.750 0.245 0.245 0.000   185 0.245
AMCD18 29/01/2015 Call 12.000 0.315 0.315 0.000   542 0.315
AMCD28 29/01/2015 Put 12.000 0.355 0.355 0.000   70 0.355
AMCDK8 29/01/2015 Call 12.250 0.205 0.205 0.000   122 0.205
AMCDL8 29/01/2015 Put 12.250 0.495 0.495 0.000   0 0.495
AMCDO8 29/01/2015 Call 12.500 0.125 0.125 0.000   150 0.125
AMCDP8 29/01/2015 Put 12.500 0.665 0.665 0.660 40 40 0.665
AMCEK8 29/01/2015 Call 12.750 0.075 0.075 0.000   0 0.075
AMCEL8 29/01/2015 Put 12.750 0.865 0.865 0.000   0 0.865
AMCEM8 29/01/2015 Call 13.000 0.050 0.050 0.000   0 0.050
AMCEN8 29/01/2015 Put 13.000 1.090 1.090 0.000   0 1.090
AMCFK8 29/01/2015 Call 13.250 0.035 0.035 0.000   0 0.035
AMCFL8 29/01/2015 Put 13.250 1.330 1.330 0.000   0 1.330
AMCKU8 29/01/2015 Call 13.500 0.025 0.025 0.000   0 0.025
AMCKV8 29/01/2015 Put 13.500 1.580 1.580 0.000   0 1.580
AMCLP8 29/01/2015 Call 13.750 0.020 0.020 0.000   0 0.020
AMCLQ8 29/01/2015 Put 13.750 1.830 1.830 0.000   0 1.830
AMCLR8 29/01/2015 Call 14.000 0.015 0.015 0.000   0 0.015
AMCLS8 29/01/2015 Put 14.000 2.080 2.080 0.000   0 2.080
AMCI88 26/02/2015 Call 0.010 11.995 11.995 0.000   0 11.995
AMCIK8 26/02/2015 Call 9.250 2.750 2.750 0.000   0 2.750
AMCIL8 26/02/2015 Put 9.250 0.030 0.030 0.000   0 0.030
AMCI98 26/02/2015 Call 9.500 2.505 2.505 0.000   0 2.505
AMCIF8 26/02/2015 Put 9.500 0.030 0.030 0.000   130 0.030
AMCGP8 26/02/2015 Call 9.750 2.260 2.260 0.000   0 2.260
AMCGQ8 26/02/2015 Put 9.750 0.035 0.035 0.000   0 0.035
AMCI28 26/02/2015 Call 10.000 2.020 2.020 0.000   0 2.020
AMCI38 26/02/2015 Put 10.000 0.045 0.045 0.000   0 0.045
AMCGV8 26/02/2015 Call 10.250 1.780 1.780 0.000   0 1.780
AMCGW8 26/02/2015 Put 10.250 0.060 0.060 0.000   200 0.060
AMCG38 26/02/2015 Call 10.500 1.550 1.550 0.000   0 1.550
AMCG48 26/02/2015 Put 10.500 0.080 0.080 0.000   173 0.080
AMCGL8 26/02/2015 Call 10.750 1.325 1.325 0.000   0 1.325
AMCGM8 26/02/2015 Put 10.750 0.115 0.115 0.000   200 0.115
AMCI68 26/02/2015 Call 11.000 1.115 1.115 0.000   0 1.115
AMCI78 26/02/2015 Put 11.000 0.160 0.160 0.000   194 0.160
AMCGT8 26/02/2015 Call 11.250 0.915 0.915 0.000   100 0.915
AMCGU8 26/02/2015 Put 11.250 0.225 0.225 0.000   150 0.225
AMCG58 26/02/2015 Call 11.500 0.730 0.730 0.000   1,000 0.730
AMCG68 26/02/2015 Put 11.500 0.305 0.305 0.000   200 0.305
AMCG98 26/02/2015 Call 11.750 0.565 0.565 0.000   4,329 0.565
AMCGK8 26/02/2015 Put 11.750 0.405 0.405 0.000   5,000 0.405
AMCI48 26/02/2015 Call 12.000 0.425 0.425 0.000   193 0.425
AMCI58 26/02/2015 Put 12.000 0.530 0.530 0.000   50 0.530
AMCGR8 26/02/2015 Call 12.250 0.310 0.310 0.000   190 0.310
AMCGS8 26/02/2015 Put 12.250 0.680 0.680 0.000   165 0.680
AMCGN8 26/02/2015 Call 12.500 0.220 0.220 0.000   229 0.220
AMCGO8 26/02/2015 Put 12.500 0.845 0.845 0.000   514 0.845
AMCGZ8 26/02/2015 Call 12.750 0.150 0.150 0.000   0 0.150
AMCI18 26/02/2015 Put 12.750 1.025 1.025 0.000   92 1.025
AMCGX8 26/02/2015 Call 13.000 0.100 0.100 0.000   0 0.100
AMCGY8 26/02/2015 Put 13.000 1.225 1.225 0.000   0 1.225
AMCG78 26/02/2015 Call 13.250 0.070 0.070 0.000   0 0.070
AMCG88 26/02/2015 Put 13.250 1.435 1.435 0.000   0 1.435
AMCKW8 26/02/2015 Call 13.500 0.045 0.045 0.000   0 0.045
AMCKX8 26/02/2015 Put 13.500 1.655 1.655 0.000   0 1.655
AMCLT8 26/02/2015 Call 13.750 0.030 0.030 0.000   0 0.030
AMCLU8 26/02/2015 Put 13.750 1.895 1.895 0.000   0 1.895
AMCLW8 26/02/2015 Call 14.000 0.025 0.025 0.000   0 0.025
AMCLX8 26/02/2015 Put 14.000 2.130 2.130 0.000   0 2.130
AMCWK7 26/03/2015 Call 0.010 11.800 11.800 0.000   29,567 11.800
AMCTQ9 26/03/2015 Call 7.600 4.385 4.385 0.000   0 4.385
AMCTR9 26/03/2015 Put 7.600 0.006 0.006 0.000   0 0.006
AMCU19 26/03/2015 Call 8.050 3.935 3.935 0.000   0 3.935
AMCU29 26/03/2015 Put 8.050 0.010 0.010 0.000   0 0.010
AMCTW9 26/03/2015 Call 8.490 3.500 3.500 0.000   0 3.500
AMCTX9 26/03/2015 Put 8.490 0.020 0.020 0.000   0 0.020
AMCWL7 26/03/2015 Call 8.720 3.270 3.270 0.000   0 3.270
AMCWM7 26/03/2015 Put 8.720 0.025 0.025 0.000   0 0.025
AMCU59 26/03/2015 Call 8.940 3.055 3.055 0.000   0 3.055
AMCU69 26/03/2015 Put 8.940 0.030 0.030 0.000   0 0.030
AMCWC7 26/03/2015 Call 9.160 2.835 2.835 0.000   0 2.835
AMCWD7 26/03/2015 Put 9.160 0.035 0.035 0.000   0 0.035
AMCTS9 26/03/2015 Call 9.390 2.610 2.610 0.000   0 2.610
AMCTT9 26/03/2015 Put 9.390 0.040 0.040 0.000   0 0.040
AMCWI7 26/03/2015 Call 9.610 2.400 2.400 0.000   0 2.400
AMCWJ7 26/03/2015 Put 9.610 0.045 0.045 0.000   87 0.045
AMCU79 26/03/2015 Call 9.830 2.185 2.185 0.000   0 2.185
AMCU89 26/03/2015 Put 9.830 0.055 0.055 0.000   145 0.055
AMCWA7 26/03/2015 Call 10.060 1.970 1.970 0.000   0 1.970
AMCWB7 26/03/2015 Put 10.060 0.065 0.065 0.000   114 0.065
AMCUA9 26/03/2015 Call 10.280 1.760 1.760 0.000   0 1.760
AMCUB9 26/03/2015 Put 10.280 0.085 0.085 0.000   385 0.085
AMCW67 26/03/2015 Call 10.500 1.560 1.560 0.000   20 1.560
AMCW77 26/03/2015 Put 10.500 0.110 0.110 0.000   0 0.110
AMCVK9 26/03/2015 Call 10.730 1.355 1.355 0.000   0 1.355
AMCVL9 26/03/2015 Put 10.730 0.145 0.145 0.000   0 0.145
AMCWE7 26/03/2015 Call 10.950 1.170 1.170 0.000   0 1.170
AMCWF7 26/03/2015 Put 10.950 0.185 0.185 0.000   1,080 0.185
AMCXN9 26/03/2015 Call 11.170 0.990 0.990 0.000   401 0.990
AMCXO9 26/03/2015 Put 11.170 0.240 0.240 0.000   2,060 0.240
AMCW87 26/03/2015 Call 11.400 0.820 0.820 0.000   1,056 0.820
AMCW97 26/03/2015 Put 11.400 0.310 0.310 0.000   0 0.310
AMCCV7 26/03/2015 Call 11.620 0.670 0.670 0.000   0 0.670
AMCCW7 26/03/2015 Put 11.620 0.395 0.395 0.000   0 0.395
AMCWG7 26/03/2015 Call 11.840 0.540 0.540 0.000   143 0.540
AMCWH7 26/03/2015 Put 11.840 0.490 0.490 0.000   0 0.490
AMCP17 26/03/2015 Call 12.070 0.415 0.415 0.000   55 0.415
AMCP27 26/03/2015 Put 12.070 0.610 0.610 0.000   0 0.610
AMCYQ7 26/03/2015 Call 12.290 0.320 0.320 0.000   200 0.320
AMCYR7 26/03/2015 Put 12.290 0.740 0.740 0.000   0 0.740
AMCRF7 26/03/2015 Call 12.510 0.240 0.240 0.000   400 0.240
AMCRG7 26/03/2015 Put 12.510 0.885 0.885 0.000   0 0.885
AMCEO8 26/03/2015 Call 12.740 0.175 0.175 0.000   381 0.175
AMCEP8 26/03/2015 Put 12.740 1.055 1.055 0.000   0 1.055
AMCF18 26/03/2015 Call 12.960 0.125 0.125 0.000   238 0.125
AMCF28 26/03/2015 Put 12.960 1.230 1.230 0.000   0 1.230
AMCFQ8 26/03/2015 Call 13.190 0.090 0.090 0.000   101 0.090
AMCFR8 26/03/2015 Put 13.190 1.435 1.435 0.000   0 1.435
AMCL38 26/03/2015 Call 13.410 0.065 0.065 0.000   200 0.065
AMCL48 26/03/2015 Put 13.410 1.635 1.635 0.000   0 1.635
AMCLY8 26/03/2015 Call 13.860 0.035 0.035 0.000   0 0.035
AMCLZ8 26/03/2015 Put 13.860 2.070 2.070 0.000   0 2.070
AMCMB8 26/03/2015 Call 14.300 0.030 0.030 0.000   0 0.030
AMCMC8 26/03/2015 Put 14.300 2.500 2.500 0.000   0 2.500
AMCKR8 23/04/2015 Call 0.010 11.825 11.825 0.000   0 11.825
AMCJW8 23/04/2015 Call 9.750 2.265 2.265 0.000   0 2.265
AMCJX8 23/04/2015 Put 9.750 0.050 0.050 0.000   0 0.050
AMCJY8 23/04/2015 Call 10.000 2.030 2.030 0.000   0 2.030
AMCJZ8 23/04/2015 Put 10.000 0.070 0.070 0.000   0 0.070
AMCK18 23/04/2015 Call 10.250 1.795 1.795 0.000   0 1.795
AMCK28 23/04/2015 Put 10.250 0.095 0.095 0.000   0 0.095
AMCK38 23/04/2015 Call 10.500 1.570 1.570 0.000   0 1.570
AMCK48 23/04/2015 Put 10.500 0.130 0.130 0.000   0 0.130
AMCK58 23/04/2015 Call 10.750 1.360 1.360 0.000   0 1.360
AMCK68 23/04/2015 Put 10.750 0.170 0.170 0.000   0 0.170
AMCK78 23/04/2015 Call 11.000 1.155 1.155 0.000   0 1.155
AMCK88 23/04/2015 Put 11.000 0.225 0.225 0.000   0 0.225
AMCK98 23/04/2015 Call 11.250 0.965 0.965 0.000   0 0.965
AMCKA8 23/04/2015 Put 11.250 0.295 0.295 0.000   0 0.295
AMCKB8 23/04/2015 Call 11.500 0.785 0.785 0.000   0 0.785
AMCKC8 23/04/2015 Put 11.500 0.380 0.380 0.000   0 0.380
AMCKD8 23/04/2015 Call 11.750 0.620 0.620 0.000   50 0.620
AMCKE8 23/04/2015 Put 11.750 0.485 0.485 0.000   0 0.485
AMCKF8 23/04/2015 Call 12.000 0.480 0.480 0.000   0 0.480
AMCKG8 23/04/2015 Put 12.000 0.610 0.610 0.000   0 0.610
AMCKH8 23/04/2015 Call 12.250 0.365 0.365 0.000   0 0.365
AMCKI8 23/04/2015 Put 12.250 0.755 0.755 0.000   0 0.755
AMCKJ8 23/04/2015 Call 12.500 0.270 0.270 0.000   0 0.270
AMCKK8 23/04/2015 Put 12.500 0.920 0.920 0.000   0 0.920
AMCKL8 23/04/2015 Call 12.750 0.195 0.195 0.000   0 0.195
AMCKM8 23/04/2015 Put 12.750 1.100 1.100 0.000   0 1.100
AMCKN8 23/04/2015 Call 13.000 0.135 0.135 0.000   0 0.135
AMCKO8 23/04/2015 Put 13.000 1.300 1.300 0.000   0 1.300
AMCKP8 23/04/2015 Call 13.250 0.095 0.095 0.000   0 0.095
AMCKQ8 23/04/2015 Put 13.250 1.510 1.510 0.000   0 1.510
AMCKY8 23/04/2015 Call 13.500 0.065 0.065 0.000   0 0.065
AMCKZ8 23/04/2015 Put 13.500 1.735 1.735 0.000   0 1.735
AMCM18 23/04/2015 Call 13.750 0.045 0.045 0.000   0 0.045
AMCM28 23/04/2015 Put 13.750 1.970 1.970 0.000   0 1.970
AMCM38 23/04/2015 Call 14.000 0.035 0.035 0.000   0 0.035
AMCM48 23/04/2015 Put 14.000 2.215 2.215 0.000   0 2.215
AMCC28 25/06/2015 Call 0.010 11.885 11.885 0.000   0 11.885
AMCXP8 25/06/2015 Call 7.150 4.825 4.825 0.000   0 4.825
AMCXQ8 25/06/2015 Put 7.150 0.002 0.002 0.000   0 0.002
AMCXT8 25/06/2015 Call 7.600 4.380 4.380 0.000   0 4.380
AMCXU8 25/06/2015 Put 7.600 0.006 0.006 0.000   0 0.006
AMCXR8 25/06/2015 Call 8.050 3.935 3.935 0.000   0 3.935
AMCXS8 25/06/2015 Put 8.050 0.015 0.015 0.000   0 0.015
AMCYO8 25/06/2015 Call 8.490 3.500 3.500 0.000   0 3.500
AMCYP8 25/06/2015 Put 8.490 0.025 0.025 0.000   250 0.025
AMCC38 25/06/2015 Call 8.720 3.275 3.275 0.000   0 3.275
AMCC48 25/06/2015 Put 8.720 0.030 0.030 0.000   0 0.030
AMCEH9 25/06/2015 Call 8.940 3.060 3.060 0.000   10 3.060
AMCEI9 25/06/2015 Put 8.940 0.040 0.040 0.000   50 0.040
AMCBG8 25/06/2015 Call 9.160 2.845 2.845 0.000   0 2.845
AMCBH8 25/06/2015 Put 9.160 0.050 0.050 0.000   0 0.050
AMCL59 25/06/2015 Call 9.390 2.625 2.625 0.000   0 2.625
AMCL69 25/06/2015 Put 9.390 0.060 0.060 0.000   0 0.060
AMCB58 25/06/2015 Call 9.610 2.420 2.420 0.000   0 2.420
AMCB68 25/06/2015 Put 9.610 0.075 0.075 0.000   30 0.075
AMCNN9 25/06/2015 Call 9.830 2.210 2.210 0.000   0 2.210
AMCNO9 25/06/2015 Put 9.830 0.095 0.095 0.000   26 0.095
AMCBI8 25/06/2015 Call 10.060 2.000 2.000 0.000   0 2.000
AMCBJ8 25/06/2015 Put 10.060 0.115 0.115 0.000   0 0.115
AMCR89 25/06/2015 Call 10.280 1.800 1.800 0.000   30 1.800
AMCR99 25/06/2015 Put 10.280 0.145 0.145 0.000   30 0.145
AMCBM8 25/06/2015 Call 10.500 1.610 1.610 0.000   118 1.610
AMCBO8 25/06/2015 Put 10.500 0.185 0.185 0.000   0 0.185
AMCVM9 25/06/2015 Call 10.730 1.420 1.420 0.000   0 1.420
AMCVN9 25/06/2015 Put 10.730 0.230 0.230 0.000   18 0.230
AMCB98 25/06/2015 Call 10.950 1.250 1.250 0.000   80 1.250
AMCBF8 25/06/2015 Put 10.950 0.285 0.285 0.000   0 0.285
AMCXP9 25/06/2015 Call 11.170 1.090 1.090 0.000   15 1.090
AMCXQ9 25/06/2015 Put 11.170 0.350 0.350 0.000   12 0.350
AMCBK8 25/06/2015 Call 11.400 0.935 0.935 0.000   30 0.935
AMCBL8 25/06/2015 Put 11.400 0.425 0.425 0.000   80 0.425
AMCCX7 25/06/2015 Call 11.620 0.795 0.795 0.000   328 0.795
AMCCY7 25/06/2015 Put 11.620 0.515 0.515 0.000   0 0.515
AMCB78 25/06/2015 Call 11.840 0.675 0.675 0.000   240 0.675
AMCB88 25/06/2015 Put 11.840 0.615 0.615 0.000   0 0.615
AMCP37 25/06/2015 Call 12.070 0.560 0.560 0.000   137 0.560
AMCP47 25/06/2015 Put 12.070 0.735 0.735 0.000   0 0.735
AMCDQ8 25/06/2015 Call 12.290 0.465 0.465 0.000   0 0.465
AMCDR8 25/06/2015 Put 12.290 0.855 0.855 0.000   0 0.855
AMCRH7 25/06/2015 Call 12.510 0.385 0.385 0.000   0 0.385
AMCRI7 25/06/2015 Put 12.510 0.995 0.995 0.000   0 0.995
AMCEQ8 25/06/2015 Call 12.740 0.310 0.310 0.000   0 0.310
AMCER8 25/06/2015 Put 12.740 1.155 1.155 0.000   0 1.155
AMCF38 25/06/2015 Call 12.960 0.250 0.250 0.000   0 0.250
AMCF48 25/06/2015 Put 12.960 1.315 1.315 0.000   0 1.315
AMCFS8 25/06/2015 Call 13.190 0.195 0.195 0.000   0 0.195
AMCFT8 25/06/2015 Put 13.190 1.500 1.500 0.000   0 1.500
AMCL58 25/06/2015 Call 13.410 0.150 0.150 0.000   0 0.150
AMCL68 25/06/2015 Put 13.410 1.685 1.685 0.000   0 1.685
AMCM58 25/06/2015 Call 13.860 0.085 0.085 0.000   0 0.085
AMCM68 25/06/2015 Put 13.860 2.095 2.095 0.000   0 2.095
AMCMD8 25/06/2015 Call 14.300 0.050 0.050 0.000   0 0.050
AMCME8 25/06/2015 Put 14.300 2.510 2.510 0.000   0 2.510
AMCJJ8 24/09/2015 Call 0.010 11.725 11.725 0.000   0 11.725
AMCKC7 24/09/2015 Call 7.150 4.820 4.820 0.000   0 4.820
AMCKD7 24/09/2015 Put 7.150 0.009 0.009 0.000   0 0.009
AMCJQ7 24/09/2015 Call 7.600 4.375 4.375 0.000   0 4.375
AMCJR7 24/09/2015 Put 7.600 0.020 0.020 0.000   0 0.020
AMCK37 24/09/2015 Call 8.050 3.930 3.930 0.000   0 3.930
AMCK47 24/09/2015 Put 8.050 0.035 0.035 0.000   0 0.035
AMCJS7 24/09/2015 Call 8.490 3.500 3.500 0.000   0 3.500
AMCJT7 24/09/2015 Put 8.490 0.050 0.050 0.000   0 0.050
AMCK77 24/09/2015 Call 8.940 3.065 3.065 0.000   0 3.065
AMCK87 24/09/2015 Put 8.940 0.080 0.080 0.000   0 0.080
AMCJY7 24/09/2015 Call 9.390 2.640 2.640 0.000   0 2.640
AMCJZ7 24/09/2015 Put 9.390 0.115 0.115 0.000   0 0.115
AMCJK8 24/09/2015 Call 9.610 2.440 2.440 0.000   0 2.440
AMCJL8 24/09/2015 Put 9.610 0.140 0.140 0.000   0 0.140
AMCK17 24/09/2015 Call 9.830 2.245 2.245 0.000   0 2.245
AMCK27 24/09/2015 Put 9.830 0.170 0.170 0.000   0 0.170
AMCIS8 24/09/2015 Call 10.060 2.045 2.045 0.000   0 2.045
AMCIT8 24/09/2015 Put 10.060 0.210 0.210 0.000   0 0.210
AMCJW7 24/09/2015 Call 10.280 1.860 1.860 0.000   0 1.860
AMCJX7 24/09/2015 Put 10.280 0.250 0.250 0.000   50 0.250
AMCIM8 24/09/2015 Call 10.500 1.685 1.685 0.000   0 1.685
AMCIN8 24/09/2015 Put 10.500 0.305 0.305 0.000   0 0.305
AMCJU7 24/09/2015 Call 10.730 1.510 1.510 0.000   0 1.510
AMCJV7 24/09/2015 Put 10.730 0.365 0.365 0.000   0 0.365
AMCIW8 24/09/2015 Call 10.950 1.350 1.350 0.000   0 1.350
AMCIX8 24/09/2015 Put 10.950 0.435 0.435 0.000   0 0.435
AMCK57 24/09/2015 Call 11.170 1.200 1.200 0.000   0 1.200
AMCK67 24/09/2015 Put 11.170 0.515 0.515 0.000   0 0.515
AMCIQ8 24/09/2015 Call 11.400 1.055 1.055 0.000   100 1.055
AMCIR8 24/09/2015 Put 11.400 0.610 0.610 0.000   0 0.610
AMCL77 24/09/2015 Call 11.620 0.925 0.925 0.000   50 0.925
AMCL87 24/09/2015 Put 11.620 0.715 0.715 0.000   0 0.715
AMCIY8 24/09/2015 Call 11.840 0.805 0.805 0.000   0 0.805
AMCIZ8 24/09/2015 Put 11.840 0.820 0.820 0.000   0 0.820
AMCP57 24/09/2015 Call 12.070 0.690 0.690 0.000   0 0.690
AMCP67 24/09/2015 Put 12.070 0.945 0.945 0.000   0 0.945
AMCIO8 24/09/2015 Call 12.290 0.595 0.595 0.000   0 0.595
AMCIP8 24/09/2015 Put 12.290 1.075 1.075 0.000   0 1.075
AMCRJ7 24/09/2015 Call 12.510 0.505 0.505 0.000   0 0.505
AMCRK7 24/09/2015 Put 12.510 1.210 1.210 0.000   0 1.210
AMCIU8 24/09/2015 Call 12.740 0.425 0.425 0.000   0 0.425
AMCIV8 24/09/2015 Put 12.740 1.360 1.360 0.000   0 1.360
AMCES8 24/09/2015 Call 12.960 0.355 0.355 0.000   270 0.355
AMCET8 24/09/2015 Put 12.960 1.510 1.510 0.000   0 1.510
AMCJU8 24/09/2015 Call 13.190 0.295 0.295 0.000   0 0.295
AMCJV8 24/09/2015 Put 13.190 1.670 1.670 0.000   0 1.670
AMCFU8 24/09/2015 Call 13.410 0.240 0.240 0.000   200 0.240
AMCFV8 24/09/2015 Put 13.410 1.835 1.835 0.000   0 1.835
AMCM78 24/09/2015 Call 13.860 0.160 0.160 0.000   0 0.160
AMCM88 24/09/2015 Put 13.860 2.200 2.200 0.000   0 2.200
AMCMF8 24/09/2015 Call 14.300 0.105 0.105 0.000   0 0.105
AMCMG8 24/09/2015 Put 14.300 2.580 2.580 0.000   0 2.580
AMCKL9 17/12/2015 Call 7.150 4.830 4.830 0.000   0 4.830
AMCKM9 17/12/2015 Put 7.150 0.010 0.010 0.000   50 0.010
AMCKH9 17/12/2015 Call 8.050 3.960 3.960 0.000   0 3.960
AMCKI9 17/12/2015 Put 8.050 0.035 0.035 0.000   100 0.035
AMCBT8 17/12/2015 Call 8.490 3.550 3.550 0.000   0 3.550
AMCBU8 17/12/2015 Put 8.490 0.060 0.060 0.000   40 0.060
AMCKF9 17/12/2015 Call 8.940 3.140 3.140 0.000   0 3.140
AMCKG9 17/12/2015 Put 8.940 0.095 0.095 0.000   0 0.095
AMCL79 17/12/2015 Call 9.390 2.750 2.750 0.000   100 2.750
AMCL89 17/12/2015 Put 9.390 0.150 0.150 0.000   0 0.150
AMCNP9 17/12/2015 Call 9.830 2.380 2.380 0.000   65 2.380
AMCNQ9 17/12/2015 Put 9.830 0.220 0.220 0.000   0 0.220
AMCBZ8 17/12/2015 Call 10.280 2.030 2.030 0.000   220 2.030
AMCC18 17/12/2015 Put 10.280 0.320 0.320 0.000   0 0.320
AMCBR8 17/12/2015 Call 10.730 1.700 1.700 0.000   0 1.700
AMCBS8 17/12/2015 Put 10.730 0.445 0.445 0.000   0 0.445
AMCBX8 17/12/2015 Call 11.170 1.405 1.405 0.000   330 1.405
AMCBY8 17/12/2015 Put 11.170 0.600 0.600 0.000   0 0.600
AMCBP8 17/12/2015 Call 11.620 1.125 1.125 0.000   0 1.125
AMCBQ8 17/12/2015 Put 11.620 0.790 0.790 0.000   0 0.790
AMCBV8 17/12/2015 Call 12.070 0.875 0.875 0.000   65 0.875
AMCBW8 17/12/2015 Put 12.070 1.020 1.020 0.000   70 1.020
AMCDS8 17/12/2015 Call 12.510 0.665 0.665 0.000   0 0.665
AMCDT8 17/12/2015 Put 12.510 1.275 1.275 0.000   0 1.275
AMCEU8 17/12/2015 Call 12.960 0.480 0.480 0.000   0 0.480
AMCEV8 17/12/2015 Put 12.960 1.575 1.575 0.000   0 1.575
AMCFW8 17/12/2015 Call 13.410 0.330 0.330 0.000   0 0.330
AMCFX8 17/12/2015 Put 13.410 1.905 1.905 0.000   0 1.905
AMCL98 17/12/2015 Call 14.300 0.130 0.130 0.000   0 0.130
AMCLA8 17/12/2015 Put 14.300 2.630 2.630 0.000   0 2.630
AMCJM8 23/03/2016 Call 9.000 3.010 3.010 0.000   0 3.010
AMCJN8 23/03/2016 Put 9.000 0.160 0.160 0.000   0 0.160
AMCJ78 23/03/2016 Call 9.500 2.555 2.555 0.000   0 2.555
AMCJ88 23/03/2016 Put 9.500 0.240 0.240 0.000   0 0.240
AMCJD8 23/03/2016 Call 10.000 2.130 2.130 0.000   0 2.130
AMCJE8 23/03/2016 Put 10.000 0.340 0.340 0.000   0 0.340
AMCJ38 23/03/2016 Call 10.500 1.740 1.740 0.000   0 1.740
AMCJ48 23/03/2016 Put 10.500 0.475 0.475 0.000   0 0.475
AMCJB8 23/03/2016 Call 11.000 1.395 1.395 0.000   0 1.395
AMCJC8 23/03/2016 Put 11.000 0.645 0.645 0.000   0 0.645
AMCJ98 23/03/2016 Call 11.500 1.095 1.095 0.000   0 1.095
AMCJA8 23/03/2016 Put 11.500 0.855 0.855 0.000   0 0.855
AMCJF8 23/03/2016 Call 12.000 0.840 0.840 0.000   0 0.840
AMCJG8 23/03/2016 Put 12.000 1.105 1.105 0.000   0 1.105
AMCJ58 23/03/2016 Call 12.500 0.630 0.630 0.000   0 0.630
AMCJ68 23/03/2016 Put 12.500 1.395 1.395 0.000   0 1.395
AMCJH8 23/03/2016 Call 13.000 0.460 0.460 0.000   0 0.460
AMCJI8 23/03/2016 Put 13.000 1.725 1.725 0.000   0 1.725
AMCJ18 23/03/2016 Call 13.500 0.330 0.330 0.000   0 0.330
AMCJ28 23/03/2016 Put 13.500 2.085 2.085 0.000   0 2.085
AMCL78 23/03/2016 Call 14.000 0.230 0.230 0.000   0 0.230
AMCL88 23/03/2016 Put 14.000 2.475 2.475 0.000   0 2.475
AMCBJ7 23/06/2016 Call 8.490 3.495 3.495 0.000   0 3.495
AMCBK7 23/06/2016 Put 8.490 0.140 0.140 0.000   0 0.140
AMCBH7 23/06/2016 Call 9.390 2.665 2.665 0.000   1,275 2.665
AMCBI7 23/06/2016 Put 9.390 0.270 0.270 0.000   0 0.270
AMCB27 23/06/2016 Call 10.730 1.640 1.640 0.000   1,395 1.640
AMCB37 23/06/2016 Put 10.730 0.620 0.620 0.000   190 0.620
AMCBP7 23/06/2016 Call 11.170 1.365 1.365 0.000   190 1.365
AMCBQ7 23/06/2016 Put 11.170 0.785 0.785 0.000   0 0.785
AMCQQ7 22/12/2016 Call 9.000 3.055 3.055 0.000   120 3.055
AMCQR7 22/12/2016 Put 9.000 0.305 0.305 0.000   0 0.305
AMCR77 22/12/2016 Call 12.000 1.075 1.075 0.000   34 1.075
AMCR87 22/12/2016 Put 12.000 1.350 1.350 0.000   125 1.350

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.