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 14.760 Down -0.140 14.720 14.810 14.840 14.930 14.750 4,136,764 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCQL7 23/02/2017 Call 0.010 14.755 14.755 0.000   0 14.755
AMCV67 23/02/2017 Call 12.000 2.765 2.765 0.000   0 2.765
AMCV77 23/02/2017 Put 12.000 0.000 0.000 0.000   550 0.000
AMCV87 23/02/2017 Call 12.250 2.515 2.515 0.000   0 2.515
AMCV97 23/02/2017 Put 12.250 0.000 0.000 0.000   0 0.000
AMCUR7 23/02/2017 Call 12.500 2.265 2.265 0.000   0 2.265
AMCUS7 23/02/2017 Put 12.500 0.000 0.000 0.000   0 0.000
AMCUJ7 23/02/2017 Call 12.750 2.015 2.015 0.000   0 2.015
AMCUK7 23/02/2017 Put 12.750 0.000 0.000 0.000   0 0.000
AMCTF7 23/02/2017 Call 13.000 1.765 1.765 0.000   0 1.765
AMCTG7 23/02/2017 Put 13.000 0.000 0.000 0.000   77 0.000
AMCRQ7 23/02/2017 Call 13.250 1.515 1.515 0.000   0 1.515
AMCRR7 23/02/2017 Put 13.250 0.000 0.000 0.000   89 0.000
AMCR97 23/02/2017 Call 13.500 1.265 1.265 0.000   0 1.265
AMCRF7 23/02/2017 Put 13.500 0.000 0.000 0.000   559 0.000
AMCQ97 23/02/2017 Call 13.750 1.020 1.020 0.000   0 1.020
AMCQA7 23/02/2017 Put 13.750 0.001 0.001 0.000   1,878 0.001
AMCQ37 23/02/2017 Call 14.000 0.780 0.780 0.000   2 0.780
AMCQ47 23/02/2017 Put 14.000 0.005 0.005 0.000   494 0.005
AMCZU7 23/02/2017 Call 14.010 0.770 0.770 0.000   0 0.770
AMCZT7 23/02/2017 Put 14.010 0.005 0.005 0.000   0 0.005
AMCQB7 23/02/2017 Call 14.250 0.550 0.550 0.000   150 0.550
AMCQC7 23/02/2017 Put 14.250 0.020 0.020 0.000   496 0.020
AMCZV7 23/02/2017 Call 14.260 0.540 0.540 0.000   0 0.540
AMCZW7 23/02/2017 Put 14.260 0.020 0.020 0.000   0 0.020
AMCQ57 23/02/2017 Call 14.500 0.345 0.345 0.000   495 0.345
AMCQ67 23/02/2017 Put 14.500 0.065 0.065 0.000   315 0.065
AMCWZ7 23/02/2017 Call 14.510 0.335 0.335 0.000   470 0.335
AMCWY7 23/02/2017 Put 14.510 0.070 0.070 0.000   50 0.070
AMCPY7 23/02/2017 Call 14.750 0.185 0.185 0.000   372 0.185
AMCPZ7 23/02/2017 Put 14.750 0.165 0.165 0.000   62 0.165
AMCX17 23/02/2017 Call 14.760 0.180 0.180 0.000   0 0.180
AMCX27 23/02/2017 Put 14.760 0.170 0.170 0.000   0 0.170
AMCPU7 23/02/2017 Call 15.000 0.080 0.080 0.000   2,118 0.080
AMCPV7 23/02/2017 Put 15.000 0.320 0.320 0.000   437 0.320
AMCX47 23/02/2017 Call 15.010 0.075 0.075 0.000   200 0.075
AMCX37 23/02/2017 Put 15.010 0.325 0.325 0.000   170 0.325
AMCQ77 23/02/2017 Call 15.500 0.006 0.006 0.000   1,122 0.006
AMCQ87 23/02/2017 Put 15.500 0.750 0.750 0.000   519 0.750
AMCPS7 23/02/2017 Call 16.000 0.000 0.000 0.000   2,049 0.000
AMCPT7 23/02/2017 Put 16.000 1.240 1.240 0.000   0 1.240
AMCQD7 23/02/2017 Call 16.500 0.000 0.000 0.000   151 0.000
AMCQE7 23/02/2017 Put 16.500 1.740 1.740 0.000   511 1.740
AMCPQ7 23/02/2017 Call 17.000 0.000 0.000 0.000   250 0.000
AMCPR7 23/02/2017 Put 17.000 2.240 2.240 0.000   160 2.240
AMCQF7 23/02/2017 Call 17.500 0.000 0.000 0.000   0 0.000
AMCQG7 23/02/2017 Put 17.500 2.740 2.740 0.000   0 2.740
AMCQJ7 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.000
AMCQK7 23/02/2017 Put 18.000 3.240 3.240 0.000   0 3.240
AMCPW7 23/02/2017 Call 18.500 0.000 0.000 0.000   0 0.000
AMCPX7 23/02/2017 Put 18.500 3.740 3.740 0.000   0 3.740
AMCQH7 23/02/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCQI7 23/02/2017 Put 19.000 4.240 4.240 0.000   0 4.240
AMCQ17 23/02/2017 Call 19.500 0.000 0.000 0.000   0 0.000
AMCQ27 23/02/2017 Put 19.500 4.740 4.740 0.000   0 4.740
AMCQO7 23/02/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCQP7 23/02/2017 Put 20.000 5.240 5.240 0.000   0 5.240
AMCCU7 30/03/2017 Call 0.010 14.515 14.515 0.000   0 14.515
AMCXA9 30/03/2017 Call 10.000 4.765 4.765 0.000   0 4.765
AMCXB9 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
AMCVR9 30/03/2017 Call 10.500 4.265 4.265 0.000   0 4.265
AMCVS9 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.000
AMCPO9 30/03/2017 Call 11.000 3.765 3.765 0.000   0 3.765
AMCPP9 30/03/2017 Put 11.000 0.000 0.000 0.000   0 0.000
AMCNZ9 30/03/2017 Call 11.500 3.265 3.265 0.000   0 3.265
AMCP19 30/03/2017 Put 11.500 0.001 0.001 0.000   0 0.001
AMCXB7 30/03/2017 Call 11.510 3.070 3.070 0.000   0 3.070
AMCXC7 30/03/2017 Put 11.510 0.001 0.001 0.000   0 0.001
AMCXF7 30/03/2017 Call 11.750 3.015 3.015 0.000   0 3.015
AMCXD7 30/03/2017 Put 11.750 0.002 0.002 0.000   0 0.002
AMCXG7 30/03/2017 Call 11.760 2.820 2.820 0.000   100 2.820
AMCXH7 30/03/2017 Put 11.760 0.002 0.002 0.000   0 0.002
AMCPK9 30/03/2017 Call 12.000 2.765 2.765 0.000   0 2.765
AMCPL9 30/03/2017 Put 12.000 0.003 0.003 0.000   335 0.003
AMCXJ7 30/03/2017 Call 12.010 2.570 2.570 0.000   350 2.570
AMCXI7 30/03/2017 Put 12.010 0.004 0.004 0.000   0 0.004
AMCVA7 30/03/2017 Call 12.250 2.515 2.515 0.000   0 2.515
AMCVB7 30/03/2017 Put 12.250 0.007 0.007 0.000   70 0.007
AMCXK7 30/03/2017 Call 12.260 2.315 2.315 0.000   0 2.315
AMCXL7 30/03/2017 Put 12.260 0.007 0.007 0.000   0 0.007
AMCNX9 30/03/2017 Call 12.500 2.265 2.265 0.000   0 2.265
AMCNY9 30/03/2017 Put 12.500 0.015 0.015 0.000   984 0.015
AMCXP7 30/03/2017 Call 12.510 2.070 2.070 0.000   0 2.070
AMCXO7 30/03/2017 Put 12.510 0.015 0.015 0.000   0 0.015
AMCBU7 30/03/2017 Call 12.750 2.015 2.015 0.000   0 2.015
AMCBV7 30/03/2017 Put 12.750 0.025 0.025 0.000 200 200 0.025
AMCXQ7 30/03/2017 Call 12.760 1.825 1.825 0.000   0 1.825
AMCXR7 30/03/2017 Put 12.760 0.025 0.025 0.000   0 0.025
AMCPM9 30/03/2017 Call 13.000 1.765 1.765 0.000   0 1.765
AMCPN9 30/03/2017 Put 13.000 0.040 0.040 0.000   105 0.040
AMCXT7 30/03/2017 Call 13.010 1.585 1.585 0.000   0 1.585
AMCXS7 30/03/2017 Put 13.010 0.040 0.040 0.000   0 0.040
AMCC17 30/03/2017 Call 13.250 1.515 1.515 0.000   0 1.515
AMCC27 30/03/2017 Put 13.250 0.060 0.060 0.000   500 0.060
AMCXU7 30/03/2017 Call 13.260 1.350 1.350 0.000   0 1.350
AMCXV7 30/03/2017 Put 13.260 0.065 0.065 0.000   0 0.065
AMCP89 30/03/2017 Call 13.500 1.270 1.270 0.000   100 1.270
AMCP99 30/03/2017 Put 13.500 0.095 0.095 0.000   401 0.095
AMCBY7 30/03/2017 Call 13.750 1.035 1.035 0.000 150 0 1.035
AMCBZ7 30/03/2017 Put 13.750 0.140 0.140 0.080 200 1,937 0.140
AMCP29 30/03/2017 Call 14.000 0.805 0.805 0.000   0 0.805
AMCP39 30/03/2017 Put 14.000 0.205 0.205 0.190 200 400 0.205
AMCVO7 30/03/2017 Call 14.010 0.725 0.725 0.000   100 0.725
AMCVP7 30/03/2017 Put 14.010 0.205 0.205 0.000   100 0.205
AMCC37 30/03/2017 Call 14.250 0.605 0.605 0.000   69 0.605
AMCC47 30/03/2017 Put 14.250 0.285 0.285 0.000   2,849 0.285
AMCVR7 30/03/2017 Call 14.260 0.555 0.555 0.000   0 0.555
AMCVQ7 30/03/2017 Put 14.260 0.285 0.285 0.000   0 0.285
AMCP69 30/03/2017 Call 14.500 0.430 0.430 0.000   170 0.430
AMCP79 30/03/2017 Put 14.500 0.385 0.385 0.000   410 0.385
AMCX67 30/03/2017 Call 14.510 0.410 0.410 0.000   0 0.410
AMCX57 30/03/2017 Put 14.510 0.390 0.390 0.000   330 0.390
AMCBW7 30/03/2017 Call 14.750 0.300 0.300 0.000   200 0.300
AMCBX7 30/03/2017 Put 14.750 0.520 0.520 0.000   184 0.520
AMCX77 30/03/2017 Call 14.760 0.290 0.290 0.000   320 0.290
AMCX87 30/03/2017 Put 14.760 0.520 0.520 0.000   0 0.520
AMCP49 30/03/2017 Call 15.000 0.200 0.200 0.000   8,715 0.200
AMCP59 30/03/2017 Put 15.000 0.675 0.675 0.000   810 0.675
AMCXA7 30/03/2017 Call 15.010 0.195 0.195 0.000   78 0.195
AMCX97 30/03/2017 Put 15.010 0.680 0.680 0.000   400 0.680
AMCC57 30/03/2017 Call 15.500 0.080 0.080 0.080 200 4,973 0.080
AMCC67 30/03/2017 Put 15.500 1.060 1.060 0.000   1,140 1.060
AMCZ77 30/03/2017 Call 15.510 0.075 0.075 0.000   15 0.075
AMCZ87 30/03/2017 Put 15.510 1.060 1.060 0.000   0 1.060
AMCPR9 30/03/2017 Call 16.000 0.025 0.025 0.000   2,249 0.025
AMCPS9 30/03/2017 Put 16.000 1.515 1.515 0.000   288 1.515
AMCZA7 30/03/2017 Call 16.010 0.025 0.025 0.000   500 0.025
AMCZ97 30/03/2017 Put 16.010 1.510 1.510 0.000   0 1.510
AMCBS7 30/03/2017 Call 16.500 0.007 0.007 0.000   1,700 0.007
AMCBT7 30/03/2017 Put 16.500 2.000 2.000 0.000   0 2.000
AMCZ37 30/03/2017 Call 16.510 0.007 0.007 0.000   0 0.007
AMCZ47 30/03/2017 Put 16.510 1.990 1.990 0.000   0 1.990
AMCS69 30/03/2017 Call 17.000 0.002 0.002 0.000   0 0.002
AMCS79 30/03/2017 Put 17.000 2.495 2.495 0.000   0 2.495
AMCZ67 30/03/2017 Call 17.010 0.002 0.002 0.000   0 0.002
AMCZ57 30/03/2017 Put 17.010 2.480 2.480 0.000   0 2.480
AMCCV7 30/03/2017 Call 17.500 0.000 0.000 0.000   3,000 0.000
AMCCW7 30/03/2017 Put 17.500 2.995 2.995 0.000   0 2.995
AMCBL7 30/03/2017 Call 18.000 0.000 0.000 0.000   242 0.000
AMCBM7 30/03/2017 Put 18.000 3.495 3.495 0.000   0 3.495
AMCE17 30/03/2017 Call 18.500 0.000 0.000 0.000   187 0.000
AMCE27 30/03/2017 Put 18.500 3.995 3.995 0.000   0 3.995
AMCEQ7 30/03/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCER7 30/03/2017 Put 19.000 4.495 4.495 0.000   0 4.495
AMCGM7 30/03/2017 Call 19.500 0.000 0.000 0.000   87 0.000
AMCGN7 30/03/2017 Put 19.500 4.995 4.995 0.000   0 4.995
AMCIS7 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCIT7 30/03/2017 Put 20.000 5.495 5.495 0.000   0 5.495
AMCUC7 27/04/2017 Call 0.010 14.535 14.535 0.000   0 14.535
AMCVC7 27/04/2017 Call 12.000 2.765 2.765 0.000   0 2.765
AMCVD7 27/04/2017 Put 12.000 0.015 0.015 0.000   150 0.015
AMCVE7 27/04/2017 Call 12.250 2.515 2.515 0.000   0 2.515
AMCVF7 27/04/2017 Put 12.250 0.025 0.025 0.000   0 0.025
AMCUT7 27/04/2017 Call 12.500 2.265 2.265 0.000   0 2.265
AMCUU7 27/04/2017 Put 12.500 0.040 0.040 0.000   0 0.040
AMCUL7 27/04/2017 Call 12.750 2.015 2.015 0.000   0 2.015
AMCUM7 27/04/2017 Put 12.750 0.055 0.055 0.000   0 0.055
AMCTH7 27/04/2017 Call 13.000 1.765 1.765 0.000   0 1.765
AMCTI7 27/04/2017 Put 13.000 0.080 0.080 0.000   0 0.080
AMCTJ7 27/04/2017 Call 13.250 1.520 1.520 0.000   0 1.520
AMCTK7 27/04/2017 Put 13.250 0.110 0.110 0.000   0 0.110
AMCTL7 27/04/2017 Call 13.500 1.280 1.280 0.000   0 1.280
AMCTM7 27/04/2017 Put 13.500 0.150 0.150 0.000   232 0.150
AMCTN7 27/04/2017 Call 13.750 1.055 1.055 0.000   0 1.055
AMCTO7 27/04/2017 Put 13.750 0.200 0.200 0.000   0 0.200
AMCZP7 27/04/2017 Call 13.760 0.995 0.995 0.000 150 150 0.995
AMCZQ7 27/04/2017 Put 13.760 0.205 0.205 0.000   60 0.205
AMCTP7 27/04/2017 Call 14.000 0.845 0.845 0.000   105 0.845
AMCTQ7 27/04/2017 Put 14.000 0.270 0.270 0.000   0 0.270
AMCTR7 27/04/2017 Call 14.250 0.660 0.660 0.000   8 0.660
AMCTS7 27/04/2017 Put 14.250 0.355 0.355 0.315 200 208 0.355
AMCTT7 27/04/2017 Call 14.500 0.510 0.510 0.000   56 0.510
AMCTU7 27/04/2017 Put 14.500 0.465 0.465 0.000   0 0.465
AMCTV7 27/04/2017 Call 14.750 0.385 0.385 0.000   130 0.385
AMCTW7 27/04/2017 Put 14.750 0.595 0.595 0.000   0 0.595
AMCTX7 27/04/2017 Call 15.000 0.285 0.285 0.295 1,000 1,546 0.285
AMCTY7 27/04/2017 Put 15.000 0.750 0.750 0.000   0 0.750
AMCCI8 27/04/2017 Call 15.010 0.285 0.285 0.000   0 0.285
AMCCJ8 27/04/2017 Put 15.010 0.750 0.750 0.000   0 0.750
AMCTZ7 27/04/2017 Call 15.500 0.145 0.145 0.155 400 5,337 0.145
AMCU17 27/04/2017 Put 15.500 1.120 1.120 0.000   0 1.120
AMCCL8 27/04/2017 Call 15.510 0.145 0.145 0.000   0 0.145
AMCCK8 27/04/2017 Put 15.510 1.115 1.115 0.000   0 1.115
AMCU27 27/04/2017 Call 16.000 0.070 0.070 0.000   4,300 0.070
AMCU37 27/04/2017 Put 16.000 1.545 1.545 0.000   0 1.545
AMCU47 27/04/2017 Call 16.500 0.030 0.030 0.000   200 0.030
AMCU57 27/04/2017 Put 16.500 2.015 2.015 0.000   0 2.015
AMCU67 27/04/2017 Call 17.000 0.010 0.010 0.000   0 0.010
AMCU77 27/04/2017 Put 17.000 2.500 2.500 0.000   0 2.500
AMCU87 27/04/2017 Call 17.500 0.004 0.004 0.000   600 0.004
AMCU97 27/04/2017 Put 17.500 2.995 2.995 0.000   0 2.995
AMCUA7 27/04/2017 Call 18.000 0.001 0.001 0.000   0 0.001
AMCUB7 27/04/2017 Put 18.000 3.495 3.495 0.000   0 3.495
AMCVS7 27/04/2017 Call 18.500 0.000 0.000 0.000   0 0.000
AMCVT7 27/04/2017 Put 18.500 3.995 3.995 0.000   0 3.995
AMCWP7 25/05/2017 Call 0.010 14.560 14.560 0.000   0 14.560
AMCXM7 25/05/2017 Call 12.250 2.515 2.515 0.000   0 2.515
AMCXN7 25/05/2017 Put 12.250 0.065 0.065 0.000   0 0.065
AMCWW7 25/05/2017 Call 12.500 2.265 2.265 0.000   0 2.265
AMCWX7 25/05/2017 Put 12.500 0.080 0.080 0.000   0 0.080
AMCWQ7 25/05/2017 Call 12.750 2.015 2.015 0.000   0 2.015
AMCWR7 25/05/2017 Put 12.750 0.100 0.100 0.000   0 0.100
AMCWS7 25/05/2017 Call 13.000 1.775 1.775 0.000   0 1.775
AMCWT7 25/05/2017 Put 13.000 0.130 0.130 0.000   0 0.130
AMCVU7 25/05/2017 Call 13.250 1.540 1.540 0.000   0 1.540
AMCVV7 25/05/2017 Put 13.250 0.170 0.170 0.000   0 0.170
AMCVW7 25/05/2017 Call 13.500 1.320 1.320 0.000   0 1.320
AMCVX7 25/05/2017 Put 13.500 0.220 0.220 0.000   750 0.220
AMCVY7 25/05/2017 Call 13.750 1.125 1.125 0.000   0 1.125
AMCVZ7 25/05/2017 Put 13.750 0.280 0.280 0.000   50 0.280
AMCW17 25/05/2017 Call 14.000 0.940 0.940 0.000   0 0.940
AMCW27 25/05/2017 Put 14.000 0.355 0.355 0.000   0 0.355
AMCW37 25/05/2017 Call 14.250 0.780 0.780 0.000   0 0.780
AMCW47 25/05/2017 Put 14.250 0.445 0.445 0.000   220 0.445
AMCW57 25/05/2017 Call 14.500 0.635 0.635 0.000   0 0.635
AMCW67 25/05/2017 Put 14.500 0.555 0.555 0.000   30 0.555
AMCW77 25/05/2017 Call 14.750 0.510 0.510 0.000   0 0.510
AMCW87 25/05/2017 Put 14.750 0.680 0.680 0.000   150 0.680
AMCW97 25/05/2017 Call 15.000 0.400 0.400 0.000   56 0.400
AMCWA7 25/05/2017 Put 15.000 0.825 0.825 0.000   0 0.825
AMCCN8 25/05/2017 Call 15.010 0.395 0.395 0.000   0 0.395
AMCCM8 25/05/2017 Put 15.010 0.825 0.825 0.000   0 0.825
AMCWB7 25/05/2017 Call 15.500 0.235 0.235 0.000 500 3,735 0.235
AMCWC7 25/05/2017 Put 15.500 1.170 1.170 0.000   240 1.170
AMCCO8 25/05/2017 Call 15.510 0.235 0.235 0.000   50 0.235
AMCCP8 25/05/2017 Put 15.510 1.160 1.160 0.000   15 1.160
AMCWD7 25/05/2017 Call 16.000 0.130 0.130 0.000   0 0.130
AMCWE7 25/05/2017 Put 16.000 1.570 1.570 0.000   0 1.570
AMCWF7 25/05/2017 Call 16.500 0.070 0.070 0.000   30 0.070
AMCWG7 25/05/2017 Put 16.500 2.020 2.020 0.000   0 2.020
AMCWH7 25/05/2017 Call 17.000 0.035 0.035 0.000   0 0.035
AMCWI7 25/05/2017 Put 17.000 2.500 2.500 0.000   0 2.500
AMCWJ7 25/05/2017 Call 17.500 0.015 0.015 0.000   0 0.015
AMCWK7 25/05/2017 Put 17.500 2.995 2.995 0.000   0 2.995
AMCWL7 25/05/2017 Call 18.000 0.008 0.008 0.000   0 0.008
AMCWM7 25/05/2017 Put 18.000 3.495 3.495 0.000   0 3.495
AMCWN7 25/05/2017 Call 18.500 0.003 0.003 0.000   0 0.003
AMCWO7 25/05/2017 Put 18.500 3.995 3.995 0.000   0 3.995
AMCLK7 29/06/2017 Call 0.010 14.585 14.585 0.000   0 14.585
AMCXC9 29/06/2017 Call 10.000 4.765 4.765 0.000   0 4.765
AMCXD9 29/06/2017 Put 10.000 0.009 0.009 0.000   0 0.009
AMCVT9 29/06/2017 Call 10.500 4.265 4.265 0.000   0 4.265
AMCVU9 29/06/2017 Put 10.500 0.020 0.020 0.000   0 0.020
AMCVC9 29/06/2017 Call 11.000 3.765 3.765 0.000   0 3.765
AMCVD9 29/06/2017 Put 11.000 0.040 0.040 0.000   0 0.040
AMCV89 29/06/2017 Call 11.500 3.265 3.265 0.000   0 3.265
AMCV99 29/06/2017 Put 11.500 0.060 0.060 0.000   200 0.060
AMCVE9 29/06/2017 Call 12.000 2.765 2.765 0.000   0 2.765
AMCVF9 29/06/2017 Put 12.000 0.095 0.095 0.000   200 0.095
AMCVG7 29/06/2017 Call 12.250 2.520 2.520 0.000   0 2.520
AMCVH7 29/06/2017 Put 12.250 0.115 0.115 0.000   332 0.115
AMCV69 29/06/2017 Call 12.500 2.275 2.275 0.000   0 2.275
AMCV79 29/06/2017 Put 12.500 0.140 0.140 0.000   75 0.140
AMCLL7 29/06/2017 Call 12.750 2.040 2.040 0.000   0 2.040
AMCLM7 29/06/2017 Put 12.750 0.175 0.175 0.000   113 0.175
AMCVI9 29/06/2017 Call 13.000 1.810 1.810 0.000   0 1.810
AMCVJ9 29/06/2017 Put 13.000 0.210 0.210 0.000   55 0.210
AMCKT7 29/06/2017 Call 13.250 1.600 1.600 0.000   0 1.600
AMCKU7 29/06/2017 Put 13.250 0.255 0.255 0.000   193 0.255
AMCVG9 29/06/2017 Call 13.500 1.405 1.405 0.000   0 1.405
AMCVH9 29/06/2017 Put 13.500 0.315 0.315 0.000   0 0.315
AMCKP7 29/06/2017 Call 13.750 1.220 1.220 0.000   0 1.220
AMCKQ7 29/06/2017 Put 13.750 0.380 0.380 0.000   20 0.380
AMCV29 29/06/2017 Call 14.000 1.055 1.055 0.000   200 1.055
AMCV39 29/06/2017 Put 14.000 0.465 0.465 0.000   100 0.465
AMCKX7 29/06/2017 Call 14.250 0.895 0.895 0.000   104 0.895
AMCKY7 29/06/2017 Put 14.250 0.565 0.565 0.000   0 0.565
AMCV49 29/06/2017 Call 14.500 0.755 0.755 0.000   246 0.755
AMCV59 29/06/2017 Put 14.500 0.675 0.675 0.000   8 0.675
AMCKN7 29/06/2017 Call 14.750 0.630 0.630 0.620 14 284 0.630
AMCKO7 29/06/2017 Put 14.750 0.810 0.810 0.000   40 0.810
AMCVA9 29/06/2017 Call 15.000 0.520 0.520 0.500 17 730 0.520
AMCVB9 29/06/2017 Put 15.000 0.955 0.955 0.000   600 0.955
AMCKV7 29/06/2017 Call 15.500 0.345 0.345 0.000   1,509 0.345
AMCKW7 29/06/2017 Put 15.500 1.285 1.285 0.000   0 1.285
AMCZH7 29/06/2017 Call 15.510 0.345 0.345 0.000   40 0.345
AMCZI7 29/06/2017 Put 15.510 1.270 1.270 0.000   0 1.270
AMCVL9 29/06/2017 Call 16.000 0.225 0.225 0.000   135 0.225
AMCVM9 29/06/2017 Put 16.000 1.665 1.665 0.000   0 1.665
AMCZC7 29/06/2017 Call 16.010 0.220 0.220 0.000   0 0.220
AMCZB7 29/06/2017 Put 16.010 1.645 1.645 0.000   0 1.645
AMCKZ7 29/06/2017 Call 16.500 0.140 0.140 0.000   205 0.140
AMCL17 29/06/2017 Put 16.500 2.085 2.085 0.000   0 2.085
AMCZK7 29/06/2017 Call 16.510 0.140 0.140 0.000   0 0.140
AMCZJ7 29/06/2017 Put 16.510 2.060 2.060 0.000   0 2.060
AMCY79 29/06/2017 Call 17.000 0.090 0.090 0.000   60 0.090
AMCY89 29/06/2017 Put 17.000 2.540 2.540 0.000   0 2.540
AMCKR7 29/06/2017 Call 17.500 0.055 0.055 0.000   0 0.055
AMCKS7 29/06/2017 Put 17.500 3.010 3.010 0.000   0 3.010
AMCBO7 29/06/2017 Call 18.000 0.030 0.030 0.000   0 0.030
AMCBR7 29/06/2017 Put 18.000 3.500 3.500 0.000   0 3.500
AMCLR7 29/06/2017 Call 18.500 0.020 0.020 0.000   0 0.020
AMCLS7 29/06/2017 Put 18.500 3.995 3.995 0.000   0 3.995
AMCE37 29/06/2017 Call 19.000 0.010 0.010 0.000   0 0.010
AMCE47 29/06/2017 Put 19.000 4.495 4.495 0.000   0 4.495
AMCMN7 29/06/2017 Call 19.500 0.006 0.006 0.000   0 0.006
AMCMO7 29/06/2017 Put 19.500 4.990 4.990 0.000   0 4.990
AMCEU7 29/06/2017 Call 20.000 0.003 0.003 0.000   0 0.003
AMCEV7 29/06/2017 Put 20.000 5.490 5.490 0.000   0 5.490
AMCC28 27/07/2017 Call 0.010 14.615 14.615 0.000   0 14.615
AMCC78 27/07/2017 Call 12.250 2.520 2.520 0.000   0 2.520
AMCC88 27/07/2017 Put 12.250 0.135 0.135 0.000   0 0.135
AMCCH8 27/07/2017 Call 12.260 2.455 2.455 0.000   0 2.455
AMCCG8 27/07/2017 Put 12.260 0.135 0.135 0.000   700 0.135
AMCC38 27/07/2017 Call 12.500 2.280 2.280 0.000   0 2.280
AMCC48 27/07/2017 Put 12.500 0.165 0.165 0.000   0 0.165
AMCBP8 27/07/2017 Call 12.750 2.055 2.055 0.000   0 2.055
AMCBQ8 27/07/2017 Put 12.750 0.205 0.205 0.000   0 0.205
AMCB38 27/07/2017 Call 13.000 1.840 1.840 0.000   0 1.840
AMCB48 27/07/2017 Put 13.000 0.250 0.250 0.000   0 0.250
AMCB58 27/07/2017 Call 13.250 1.640 1.640 0.000   0 1.640
AMCB68 27/07/2017 Put 13.250 0.300 0.300 0.000   0 0.300
AMCB18 27/07/2017 Call 13.500 1.460 1.460 0.000   0 1.460
AMCB28 27/07/2017 Put 13.500 0.365 0.365 0.000   0 0.365
AMCBV8 27/07/2017 Call 13.750 1.290 1.290 0.000   0 1.290
AMCBW8 27/07/2017 Put 13.750 0.435 0.435 0.000   0 0.435
AMCBZ8 27/07/2017 Call 14.000 1.130 1.130 0.000   0 1.130
AMCC18 27/07/2017 Put 14.000 0.525 0.525 0.000   0 0.525
AMCBG8 27/07/2017 Call 14.250 0.985 0.985 0.000   0 0.985
AMCBH8 27/07/2017 Put 14.250 0.630 0.630 0.000   0 0.630
AMCBK8 27/07/2017 Call 14.500 0.850 0.850 0.000   0 0.850
AMCBL8 27/07/2017 Put 14.500 0.740 0.740 0.000   0 0.740
AMCBT8 27/07/2017 Call 14.750 0.730 0.730 0.000   245 0.730
AMCBU8 27/07/2017 Put 14.750 0.875 0.875 0.000   0 0.875
AMCBX8 27/07/2017 Call 15.000 0.620 0.620 0.000   50 0.620
AMCBY8 27/07/2017 Put 15.000 1.015 1.015 0.000   100 1.015
AMCBI8 27/07/2017 Call 15.500 0.435 0.435 0.000   0 0.435
AMCBJ8 27/07/2017 Put 15.500 1.335 1.335 0.000   200 1.335
AMCB78 27/07/2017 Call 16.000 0.300 0.300 0.000   0 0.300
AMCB88 27/07/2017 Put 16.000 1.700 1.700 0.000   0 1.700
AMCBM8 27/07/2017 Call 16.500 0.200 0.200 0.000   0 0.200
AMCBO8 27/07/2017 Put 16.500 2.110 2.110 0.000   0 2.110
AMCB98 27/07/2017 Call 17.000 0.130 0.130 0.000   0 0.130
AMCBF8 27/07/2017 Put 17.000 2.550 2.550 0.000   0 2.550
AMCBR8 27/07/2017 Call 17.500 0.085 0.085 0.000   0 0.085
AMCBS8 27/07/2017 Put 17.500 3.015 3.015 0.000   0 3.015
AMCCS8 27/07/2017 Call 18.000 0.055 0.055 0.000   0 0.055
AMCCT8 27/07/2017 Put 18.000 3.500 3.500 0.000   0 3.500
AMCCQ8 27/07/2017 Call 18.500 0.035 0.035 0.000   0 0.035
AMCCR8 27/07/2017 Put 18.500 3.995 3.995 0.000   0 3.995
AMCSX7 28/09/2017 Call 0.010 14.350 14.350 0.000   0 14.350
AMCCI7 28/09/2017 Call 12.000 2.800 2.800 0.000   0 2.800
AMCCJ7 28/09/2017 Put 12.000 0.220 0.220 0.000   0 0.220
AMCVI7 28/09/2017 Call 12.250 2.595 2.595 0.000   0 2.595
AMCVJ7 28/09/2017 Put 12.250 0.270 0.270 0.000   0 0.270
AMCCS7 28/09/2017 Call 12.500 2.385 2.385 0.000   0 2.385
AMCCT7 28/09/2017 Put 12.500 0.320 0.320 0.000   0 0.320
AMCUN7 28/09/2017 Call 12.750 2.175 2.175 0.000   0 2.175
AMCUO7 28/09/2017 Put 12.750 0.370 0.370 0.000   80 0.370
AMCCG7 28/09/2017 Call 13.000 1.975 1.975 0.000   0 1.975
AMCCH7 28/09/2017 Put 13.000 0.440 0.440 0.415 400 400 0.440
AMCSB7 28/09/2017 Call 13.250 1.785 1.785 0.000   0 1.785
AMCSC7 28/09/2017 Put 13.250 0.505 0.505 0.000   0 0.505
AMCC97 28/09/2017 Call 13.500 1.610 1.610 0.000   0 1.610
AMCCF7 28/09/2017 Put 13.500 0.590 0.590 0.000   0 0.590
AMCS57 28/09/2017 Call 13.750 1.445 1.445 0.000   0 1.445
AMCS67 28/09/2017 Put 13.750 0.675 0.675 0.000   0 0.675
AMCCQ7 28/09/2017 Call 14.000 1.290 1.290 0.000   0 1.290
AMCCR7 28/09/2017 Put 14.000 0.785 0.785 0.000   0 0.785
AMCSD7 28/09/2017 Call 14.250 1.140 1.140 0.000   0 1.140
AMCSE7 28/09/2017 Put 14.250 0.895 0.895 0.000   0 0.895
AMCCK7 28/09/2017 Call 14.500 1.010 1.010 0.000   0 1.010
AMCCL7 28/09/2017 Put 14.500 1.025 1.025 0.000   100 1.025
AMCS77 28/09/2017 Call 14.750 0.885 0.885 0.000   0 0.885
AMCS87 28/09/2017 Put 14.750 1.155 1.155 0.000   0 1.155
AMCCO7 28/09/2017 Call 15.000 0.770 0.770 0.810 200 971 0.770
AMCCP7 28/09/2017 Put 15.000 1.305 1.305 0.000   740 1.305
AMCS17 28/09/2017 Call 15.500 0.575 0.575 0.000   120 0.575
AMCS27 28/09/2017 Put 15.500 1.620 1.620 0.000   60 1.620
AMCZL7 28/09/2017 Call 15.510 0.510 0.510 0.000   150 0.510
AMCZM7 28/09/2017 Put 15.510 1.615 1.615 0.000   0 1.615
AMCCM7 28/09/2017 Call 16.000 0.420 0.420 0.000   0 0.420
AMCCN7 28/09/2017 Put 16.000 1.975 1.975 0.000   0 1.975
AMCZE7 28/09/2017 Call 16.010 0.375 0.375 0.000   0 0.375
AMCZD7 28/09/2017 Put 16.010 1.970 1.970 0.000   0 1.970
AMCRY7 28/09/2017 Call 16.500 0.305 0.305 0.000   0 0.305
AMCRZ7 28/09/2017 Put 16.500 2.360 2.360 0.000   0 2.360
AMCZF7 28/09/2017 Call 16.510 0.270 0.270 0.000   0 0.270
AMCZG7 28/09/2017 Put 16.510 2.350 2.350 0.000   0 2.350
AMCC77 28/09/2017 Call 17.000 0.215 0.215 0.000   0 0.215
AMCC87 28/09/2017 Put 17.000 2.770 2.770 0.000   0 2.770
AMCZO7 28/09/2017 Call 17.010 0.190 0.190 0.000   0 0.190
AMCZN7 28/09/2017 Put 17.010 2.765 2.765 0.000   0 2.765
AMCS97 28/09/2017 Call 17.500 0.150 0.150 0.000   0 0.150
AMCSA7 28/09/2017 Put 17.500 3.205 3.205 0.000   0 3.205
AMCCX7 28/09/2017 Call 18.000 0.100 0.100 0.000   0 0.100
AMCCY7 28/09/2017 Put 18.000 3.655 3.655 0.000   0 3.655
AMCS37 28/09/2017 Call 18.500 0.070 0.070 0.000   0 0.070
AMCS47 28/09/2017 Put 18.500 4.125 4.125 0.000   0 4.125
AMCE57 28/09/2017 Call 19.000 0.045 0.045 0.000   0 0.045
AMCE67 28/09/2017 Put 19.000 4.605 4.605 0.000   0 4.605
AMCEW7 28/09/2017 Call 20.000 0.020 0.020 0.000   292 0.020
AMCEX7 28/09/2017 Put 20.000 5.590 5.590 0.000   0 5.590
AMCZ27 21/12/2017 Call 0.010 14.405 14.405 0.000   0 14.405
AMCLP7 21/12/2017 Call 12.000 2.825 2.825 0.000   0 2.825
AMCLQ7 21/12/2017 Put 12.000 0.305 0.305 0.000   0 0.305
AMCC98 21/12/2017 Call 12.250 2.645 2.645 0.000   0 2.645
AMCCF8 21/12/2017 Put 12.250 0.360 0.360 0.000   0 0.360
AMCLN7 21/12/2017 Call 12.500 2.450 2.450 0.000   0 2.450
AMCLO7 21/12/2017 Put 12.500 0.410 0.410 0.000   0 0.410
AMCZX7 21/12/2017 Call 12.750 2.250 2.250 0.000   0 2.250
AMCZY7 21/12/2017 Put 12.750 0.480 0.480 0.000   0 0.480
AMCLE7 21/12/2017 Call 13.000 2.065 2.065 0.000   0 2.065
AMCLF7 21/12/2017 Put 13.000 0.555 0.555 0.000   0 0.555
AMCYG7 21/12/2017 Call 13.250 1.890 1.890 0.000   0 1.890
AMCYH7 21/12/2017 Put 13.250 0.635 0.635 0.000   0 0.635
AMCL47 21/12/2017 Call 13.500 1.720 1.720 0.000   0 1.720
AMCL57 21/12/2017 Put 13.500 0.725 0.725 0.000   0 0.725
AMCYA7 21/12/2017 Call 13.750 1.560 1.560 0.000   0 1.560
AMCYB7 21/12/2017 Put 13.750 0.825 0.825 0.000   0 0.825
AMCLC7 21/12/2017 Call 14.000 1.410 1.410 0.000   0 1.410
AMCLD7 21/12/2017 Put 14.000 0.930 0.930 0.000   0 0.930
AMCYE7 21/12/2017 Call 14.250 1.265 1.265 0.000   0 1.265
AMCYF7 21/12/2017 Put 14.250 1.045 1.045 0.000   0 1.045
AMCL27 21/12/2017 Call 14.500 1.135 1.135 0.000   0 1.135
AMCL37 21/12/2017 Put 14.500 1.170 1.170 0.000   0 1.170
AMCY67 21/12/2017 Call 14.750 1.015 1.015 0.000   0 1.015
AMCY77 21/12/2017 Put 14.750 1.300 1.300 0.000   0 1.300
AMCLI7 21/12/2017 Call 15.000 0.905 0.905 0.930 200 400 0.905
AMCLJ7 21/12/2017 Put 15.000 1.445 1.445 0.000   100 1.445
AMCYC7 21/12/2017 Call 15.500 0.710 0.710 0.000   0 0.710
AMCYD7 21/12/2017 Put 15.500 1.750 1.750 0.000   20 1.750
AMCLG7 21/12/2017 Call 16.000 0.550 0.550 0.000   0 0.550
AMCLH7 21/12/2017 Put 16.000 2.090 2.090 0.000   25 2.090
AMCY87 21/12/2017 Call 16.500 0.420 0.420 0.000   0 0.420
AMCY97 21/12/2017 Put 16.500 2.455 2.455 0.000   0 2.455
AMCL67 21/12/2017 Call 17.000 0.320 0.320 0.000   0 0.320
AMCL77 21/12/2017 Put 17.000 2.850 2.850 0.000   0 2.850
AMCY27 21/12/2017 Call 17.500 0.240 0.240 0.000   0 0.240
AMCY37 21/12/2017 Put 17.500 3.265 3.265 0.000   0 3.265
AMCL87 21/12/2017 Call 18.000 0.180 0.180 0.000   0 0.180
AMCL97 21/12/2017 Put 18.000 3.700 3.700 0.000   0 3.700
AMCY47 21/12/2017 Call 18.500 0.130 0.130 0.000   0 0.130
AMCY57 21/12/2017 Put 18.500 4.155 4.155 0.000   0 4.155
AMCLA7 21/12/2017 Call 19.000 0.100 0.100 0.000   0 0.100
AMCLB7 21/12/2017 Put 19.000 4.625 4.625 0.000   0 4.625
AMCML7 21/12/2017 Call 20.000 0.050 0.050 0.000   405 0.050
AMCMM7 21/12/2017 Put 20.000 5.600 5.600 0.000   0 5.600
AMCUV7 28/03/2018 Call 12.000 2.875 2.875 0.000   0 2.875
AMCUW7 28/03/2018 Put 12.000 0.450 0.450 0.000   0 0.450
AMCUD7 28/03/2018 Call 12.500 2.485 2.485 0.000   0 2.485
AMCUE7 28/03/2018 Put 12.500 0.585 0.585 0.000   0 0.585
AMCSL7 28/03/2018 Call 13.000 2.130 2.130 0.000   0 2.130
AMCSM7 28/03/2018 Put 13.000 0.745 0.745 0.000   0 0.745
AMCST7 28/03/2018 Call 13.500 1.805 1.805 0.000   0 1.805
AMCSU7 28/03/2018 Put 13.500 0.930 0.930 0.000   0 0.930
AMCSH7 28/03/2018 Call 14.000 1.505 1.505 0.000   0 1.505
AMCSI7 28/03/2018 Put 14.000 1.145 1.145 0.000   0 1.145
AMCSJ7 28/03/2018 Call 14.500 1.245 1.245 0.000   0 1.245
AMCSK7 28/03/2018 Put 14.500 1.385 1.385 0.000   0 1.385
AMCSF7 28/03/2018 Call 15.000 1.015 1.015 0.000   0 1.015
AMCSG7 28/03/2018 Put 15.000 1.665 1.665 0.000   0 1.665
AMCSN7 28/03/2018 Call 16.000 0.665 0.665 0.000   0 0.665
AMCSO7 28/03/2018 Put 16.000 2.315 2.315 0.000   0 2.315
AMCSP7 28/03/2018 Call 17.000 0.425 0.425 0.000   0 0.425
AMCSQ7 28/03/2018 Put 17.000 3.060 3.060 0.000   0 3.060
AMCSR7 28/03/2018 Call 18.000 0.270 0.270 0.000   0 0.270
AMCSS7 28/03/2018 Put 18.000 3.890 3.890 0.000   0 3.890
AMCSV7 28/03/2018 Call 19.000 0.170 0.170 0.000   0 0.170
AMCSW7 28/03/2018 Put 19.000 4.775 4.775 0.000   0 4.775
AMCTB7 28/03/2018 Call 20.000 0.105 0.105 0.000   0 0.105
AMCTC7 28/03/2018 Put 20.000 5.710 5.710 0.000   0 5.710
AMCC58 28/06/2018 Call 12.000 2.935 2.935 0.000   0 2.935
AMCC68 28/06/2018 Put 12.000 0.530 0.530 0.000   0 0.530
AMCZR7 28/06/2018 Call 12.500 2.555 2.555 0.000   0 2.555
AMCZS7 28/06/2018 Put 12.500 0.675 0.675 0.000   0 0.675
AMCYM7 28/06/2018 Call 13.000 2.215 2.215 0.000   0 2.215
AMCYN7 28/06/2018 Put 13.000 0.845 0.845 0.000   0 0.845
AMCYU7 28/06/2018 Call 13.500 1.900 1.900 0.000   0 1.900
AMCYV7 28/06/2018 Put 13.500 1.035 1.035 0.000   0 1.035
AMCYW7 28/06/2018 Call 14.000 1.610 1.610 0.000   0 1.610
AMCYX7 28/06/2018 Put 14.000 1.250 1.250 0.000   0 1.250
AMCYS7 28/06/2018 Call 14.500 1.355 1.355 0.000   0 1.355
AMCYT7 28/06/2018 Put 14.500 1.495 1.495 0.000   0 1.495
AMCYZ7 28/06/2018 Call 15.000 1.135 1.135 0.000   0 1.135
AMCZ17 28/06/2018 Put 15.000 1.770 1.770 0.000   0 1.770
AMCYI7 28/06/2018 Call 16.000 0.780 0.780 0.000   0 0.780
AMCYJ7 28/06/2018 Put 16.000 2.405 2.405 0.000   0 2.405
AMCYK7 28/06/2018 Call 17.000 0.525 0.525 0.000   0 0.525
AMCYL7 28/06/2018 Put 17.000 3.145 3.145 0.000   0 3.145
AMCYQ7 28/06/2018 Call 18.000 0.360 0.360 0.000   0 0.360
AMCYR7 28/06/2018 Put 18.000 3.955 3.955 0.000   0 3.955
AMCYO7 28/06/2018 Call 19.000 0.240 0.240 0.000   0 0.240
AMCYP7 28/06/2018 Put 19.000 4.825 4.825 0.000   0 4.825

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.