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 11.720 Up 0.110 11.720 11.800 11.690 11.920 11.665 3,533,049 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 11.730 11.730 0.000   0 11.620
AMCC78 27/11/2014 Call 8.250 3.485 3.485 0.000   150 3.380
AMCC88 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
AMCZ17 27/11/2014 Call 8.500 3.240 3.240 0.000   0 3.130
AMCZ27 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.000
AMCYT7 27/11/2014 Call 8.750 2.990 2.990 0.000   0 2.880
AMCYU7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.000
AMCY87 27/11/2014 Call 9.000 2.740 2.740 0.000   0 2.630
AMCY97 27/11/2014 Put 9.000 0.000 0.000 0.000   105 0.000
AMCY27 27/11/2014 Call 9.250 2.490 2.490 0.000   0 2.385
AMCY37 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.000
AMCXZ7 27/11/2014 Call 9.500 2.240 2.240 0.000   0 2.135
AMCY17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.001
AMCYI7 27/11/2014 Call 9.750 1.995 1.995 0.000   0 1.885
AMCYJ7 27/11/2014 Put 9.750 0.001 0.001 0.000   50 0.002
AMCZP7 27/11/2014 Call 9.760 1.985 1.985 0.000   0 1.875
AMCZQ7 27/11/2014 Put 9.760 0.001 0.001 0.000   0 0.002
AMCY67 27/11/2014 Call 10.000 1.745 1.745 0.000   0 1.635
AMCY77 27/11/2014 Put 10.000 0.002 0.002 0.000   0 0.004
AMCZS7 27/11/2014 Call 10.010 1.735 1.735 0.000   0 1.625
AMCZR7 27/11/2014 Put 10.010 0.002 0.002 0.000   0 0.005
AMCY47 27/11/2014 Call 10.250 1.495 1.495 0.000   0 1.385
AMCY57 27/11/2014 Put 10.250 0.004 0.004 0.000   0 0.009
AMCZT7 27/11/2014 Call 10.260 1.485 1.485 0.000   0 1.375
AMCZU7 27/11/2014 Put 10.260 0.004 0.004 0.000   42 0.009
AMCXW7 27/11/2014 Call 10.500 1.250 1.250 0.000   600 1.140
AMCXY7 27/11/2014 Put 10.500 0.009 0.009 0.000   0 0.015
AMCZW7 27/11/2014 Call 10.510 1.240 1.240 0.000   0 1.130
AMCZV7 27/11/2014 Put 10.510 0.009 0.009 0.000   0 0.015
AMCYO7 27/11/2014 Call 10.750 1.005 1.005 0.000   0 0.895
AMCYP7 27/11/2014 Put 10.750 0.020 0.020 0.000   244 0.030
AMCYG7 27/11/2014 Call 11.000 0.770 0.770 0.000   414 0.660
AMCYH7 27/11/2014 Put 11.000 0.035 0.035 0.000   770 0.050
AMCYC7 27/11/2014 Call 11.250 0.555 0.555 0.000   240 0.450
AMCYD7 27/11/2014 Put 11.250 0.065 0.065 0.000   160 0.090
AMCJP8 27/11/2014 Call 11.260 0.545 0.545 0.000   0 0.440
AMCJO8 27/11/2014 Put 11.260 0.065 0.065 0.000   500 0.095
AMCXU7 27/11/2014 Call 11.500 0.360 0.360 0.000   7,175 0.270
AMCXV7 27/11/2014 Put 11.500 0.120 0.120 0.000   295 0.165
AMCJQ8 27/11/2014 Call 11.510 0.355 0.355 0.000 10 20 0.265
AMCJR8 27/11/2014 Put 11.510 0.125 0.125 0.000 10 2,000 0.170
AMCYM7 27/11/2014 Call 11.750 0.210 0.210 0.235 11 4,149 0.145
AMCYN7 27/11/2014 Put 11.750 0.215 0.215 0.000   0 0.290
AMCYE7 27/11/2014 Call 12.000 0.105 0.105 0.080 190 44 0.070
AMCYF7 27/11/2014 Put 12.000 0.365 0.365 0.000   0 0.460
AMCYA7 27/11/2014 Call 12.250 0.045 0.045 0.000   0 0.035
AMCYB7 27/11/2014 Put 12.250 0.560 0.560 0.000   0 0.665
AMCYK7 27/11/2014 Call 12.500 0.020 0.020 0.000   0 0.020
AMCYL7 27/11/2014 Put 12.500 0.785 0.785 0.000   0 0.895
AMCE78 27/11/2014 Call 12.750 0.006 0.006 0.000   0 0.010
AMCE88 27/11/2014 Put 12.750 1.030 1.030 0.000   0 1.140
AMCE98 27/11/2014 Call 13.000 0.002 0.002 0.000   0 0.005
AMCEF8 27/11/2014 Put 13.000 1.280 1.280 0.000   0 1.390
AMCFI8 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.002
AMCFJ8 27/11/2014 Put 13.250 1.530 1.530 0.000   0 1.640
AMCR97 18/12/2014 Call 0.010 11.750 11.750 0.000   0 11.640
AMCVT8 18/12/2014 Call 7.150 4.600 4.600 0.000   0 4.485
AMCVU8 18/12/2014 Put 7.150 0.000 0.000 0.000   220 0.000
AMCVH8 18/12/2014 Call 7.600 4.150 4.150 0.000   0 4.035
AMCVI8 18/12/2014 Put 7.600 0.000 0.000 0.000   500 0.000
AMCVV8 18/12/2014 Call 8.050 3.700 3.700 0.000   0 3.590
AMCVW8 18/12/2014 Put 8.050 0.000 0.000 0.000   50 0.000
AMCSV7 18/12/2014 Call 8.060 3.695 3.695 0.000   240 3.580
AMCSU7 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.000
AMCVJ8 18/12/2014 Call 8.490 3.265 3.265 0.000   0 3.155
AMCVK8 18/12/2014 Put 8.490 0.000 0.000 0.000   0 0.001
AMCSW7 18/12/2014 Call 8.510 3.245 3.245 0.000   0 3.135
AMCSX7 18/12/2014 Put 8.510 0.000 0.000 0.000   0 0.001
AMCS87 18/12/2014 Call 8.720 3.035 3.035 0.000   0 2.930
AMCS97 18/12/2014 Put 8.720 0.001 0.001 0.000   0 0.001
AMCEF9 18/12/2014 Call 8.940 2.815 2.815 0.000   100 2.710
AMCEG9 18/12/2014 Put 8.940 0.001 0.001 0.000   0 0.002
AMCQG7 18/12/2014 Call 9.160 2.600 2.600 0.000   0 2.490
AMCQH7 18/12/2014 Put 9.160 0.002 0.002 0.000   20 0.004
AMCSZ7 18/12/2014 Call 9.170 2.590 2.590 0.000   675 2.480
AMCSY7 18/12/2014 Put 9.170 0.003 0.003 0.000   0 0.004
AMCL39 18/12/2014 Call 9.390 2.370 2.370 0.000   0 2.260
AMCL49 18/12/2014 Put 9.390 0.004 0.004 0.000   25 0.007
AMCQM7 18/12/2014 Call 9.610 2.150 2.150 0.000   0 2.045
AMCQN7 18/12/2014 Put 9.610 0.007 0.007 0.000   65 0.010
AMCIG8 18/12/2014 Call 9.620 2.140 2.140 0.000   0 2.035
AMCIH8 18/12/2014 Put 9.620 0.008 0.008 0.000   0 0.010
AMCNL9 18/12/2014 Call 9.830 1.930 1.930 0.000   0 1.825
AMCNM9 18/12/2014 Put 9.830 0.010 0.010 0.000   10 0.015
AMCZX7 18/12/2014 Call 9.840 1.920 1.920 0.000   80 1.815
AMCZY7 18/12/2014 Put 9.840 0.010 0.010 0.000   0 0.015
AMCQI7 18/12/2014 Call 10.060 1.705 1.705 0.000   0 1.600
AMCQJ7 18/12/2014 Put 10.060 0.015 0.015 0.000   166 0.020
AMCB28 18/12/2014 Call 10.070 1.695 1.695 0.000   75 1.590
AMCB18 18/12/2014 Put 10.070 0.015 0.015 0.000   514 0.020
AMCR69 18/12/2014 Call 10.280 1.485 1.485 0.000   0 1.380
AMCR79 18/12/2014 Put 10.280 0.025 0.025 0.000   350 0.030
AMCB38 18/12/2014 Call 10.290 1.475 1.475 0.000   0 1.375
AMCB48 18/12/2014 Put 10.290 0.025 0.025 0.000   0 0.030
AMCQO7 18/12/2014 Call 10.500 1.275 1.275 0.000   0 1.170
AMCQP7 18/12/2014 Put 10.500 0.030 0.030 0.000   108 0.040
AMCT17 18/12/2014 Call 10.510 1.265 1.265 0.000   30 1.160
AMCT27 18/12/2014 Put 10.510 0.030 0.030 0.000   0 0.040
AMCVI9 18/12/2014 Call 10.730 1.055 1.055 0.000   395 0.960
AMCVJ9 18/12/2014 Put 10.730 0.045 0.045 0.000   513 0.055
AMCQC7 18/12/2014 Call 10.950 0.860 0.860 0.000   124 0.765
AMCQD7 18/12/2014 Put 10.950 0.065 0.065 0.000   2,031 0.080
AMCT47 18/12/2014 Call 10.960 0.850 0.850 0.000   3,399 0.755
AMCT37 18/12/2014 Put 10.960 0.065 0.065 0.000   0 0.080
AMCXL9 18/12/2014 Call 11.170 0.675 0.675 0.000   2,526 0.590
AMCXM9 18/12/2014 Put 11.170 0.095 0.095 0.100 100 3,580 0.115
AMCQK7 18/12/2014 Call 11.400 0.500 0.500 0.000   3,320 0.425
AMCQL7 18/12/2014 Put 11.400 0.145 0.145 0.000   118 0.180
AMCT57 18/12/2014 Call 11.410 0.490 0.490 0.000   472 0.415
AMCT67 18/12/2014 Put 11.410 0.145 0.145 0.000   0 0.180
AMCCT7 18/12/2014 Call 11.620 0.355 0.355 0.000   3,412 0.295
AMCCU7 18/12/2014 Put 11.620 0.220 0.220 0.000   220 0.265
AMCQE7 18/12/2014 Call 11.840 0.240 0.240 0.000   4,478 0.190
AMCQF7 18/12/2014 Put 11.840 0.325 0.325 0.000   0 0.380
AMCNY7 18/12/2014 Call 12.070 0.150 0.150 0.000   242 0.115
AMCNZ7 18/12/2014 Put 12.070 0.465 0.465 0.000   0 0.535
AMCS47 18/12/2014 Call 12.290 0.090 0.090 0.000   0 0.070
AMCS57 18/12/2014 Put 12.290 0.630 0.630 0.000   0 0.710
AMCEG8 18/12/2014 Call 12.510 0.055 0.055 0.000   0 0.045
AMCEH8 18/12/2014 Put 12.510 0.815 0.815 0.000   220 0.910
AMCEI8 18/12/2014 Call 12.740 0.035 0.035 0.000   0 0.030
AMCEJ8 18/12/2014 Put 12.740 1.025 1.025 0.000   0 1.135
AMCEY8 18/12/2014 Call 12.960 0.030 0.030 0.000   0 0.025
AMCEZ8 18/12/2014 Put 12.960 1.240 1.240 0.000   0 1.355
AMCFO8 18/12/2014 Call 13.190 0.025 0.025 0.000   0 0.015
AMCFP8 18/12/2014 Put 13.190 1.470 1.470 0.000   0 1.585
AMCD98 29/01/2015 Call 0.010 11.790 11.790 0.000   0 11.680
AMCDM8 29/01/2015 Call 8.250 3.530 3.530 0.000   0 3.425
AMCDN8 29/01/2015 Put 8.250 0.003 0.003 0.000   0 0.006
AMCCU8 29/01/2015 Call 8.500 3.285 3.285 0.000   80 3.180
AMCCV8 29/01/2015 Put 8.500 0.006 0.006 0.000   0 0.009
AMCCI8 29/01/2015 Call 8.750 3.035 3.035 0.000   500 2.940
AMCCJ8 29/01/2015 Put 8.750 0.009 0.009 0.000   0 0.015
AMCCM8 29/01/2015 Call 9.000 2.790 2.790 0.000   0 2.695
AMCCN8 29/01/2015 Put 9.000 0.015 0.015 0.000   0 0.020
AMCD38 29/01/2015 Call 9.250 2.545 2.545 0.000   0 2.450
AMCD48 29/01/2015 Put 9.250 0.020 0.020 0.000   0 0.025
AMCC98 29/01/2015 Call 9.500 2.300 2.300 0.000   0 2.200
AMCCF8 29/01/2015 Put 9.500 0.025 0.025 0.000   40 0.025
AMCCS8 29/01/2015 Call 9.750 2.055 2.055 0.000   0 1.950
AMCCT8 29/01/2015 Put 9.750 0.025 0.025 0.000   0 0.030
AMCD58 29/01/2015 Call 10.000 1.810 1.810 0.000   0 1.710
AMCD68 29/01/2015 Put 10.000 0.035 0.035 0.000   0 0.035
AMCCY8 29/01/2015 Call 10.250 1.570 1.570 0.000   0 1.470
AMCCZ8 29/01/2015 Put 10.250 0.040 0.040 0.000   0 0.045
AMCCK8 29/01/2015 Call 10.500 1.335 1.335 0.000   0 1.235
AMCCL8 29/01/2015 Put 10.500 0.055 0.055 0.000   230 0.060
AMCCQ8 29/01/2015 Call 10.750 1.110 1.110 0.000   246 1.010
AMCCR8 29/01/2015 Put 10.750 0.075 0.075 0.000   0 0.085
AMCD78 29/01/2015 Call 11.000 0.900 0.900 0.000   0 0.805
AMCD88 29/01/2015 Put 11.000 0.115 0.115 0.105 150 40 0.130
AMCCW8 29/01/2015 Call 11.250 0.705 0.705 0.000   75 0.610
AMCCX8 29/01/2015 Put 11.250 0.165 0.165 0.000   1,770 0.190
AMCCG8 29/01/2015 Call 11.500 0.530 0.530 0.000   1,200 0.450
AMCCH8 29/01/2015 Put 11.500 0.240 0.240 0.000   0 0.280
AMCJT8 29/01/2015 Call 11.510 0.525 0.525 0.000   0 0.445
AMCJS8 29/01/2015 Put 11.510 0.240 0.240 0.000   0 0.280
AMCCO8 29/01/2015 Call 11.750 0.385 0.385 0.000   990 0.315
AMCCP8 29/01/2015 Put 11.750 0.345 0.345 0.000   125 0.395
AMCD18 29/01/2015 Call 12.000 0.265 0.265 0.000   405 0.210
AMCD28 29/01/2015 Put 12.000 0.475 0.475 0.000   0 0.545
AMCDK8 29/01/2015 Call 12.250 0.170 0.170 0.170 122 0 0.135
AMCDL8 29/01/2015 Put 12.250 0.640 0.640 0.000   0 0.720
AMCDO8 29/01/2015 Call 12.500 0.110 0.110 0.000   150 0.085
AMCDP8 29/01/2015 Put 12.500 0.830 0.830 0.000   0 0.925
AMCEK8 29/01/2015 Call 12.750 0.065 0.065 0.000   0 0.050
AMCEL8 29/01/2015 Put 12.750 1.045 1.045 0.000   0 1.155
AMCEM8 29/01/2015 Call 13.000 0.040 0.040 0.000   0 0.035
AMCEN8 29/01/2015 Put 13.000 1.280 1.280 0.000   0 1.395
AMCFK8 29/01/2015 Call 13.250 0.025 0.025 0.000   0 0.030
AMCFL8 29/01/2015 Put 13.250 1.530 1.530 0.000   0 1.645
AMCI88 26/02/2015 Call 0.010 11.815 11.815 0.000   0 11.705
AMCIK8 26/02/2015 Call 9.250 2.560 2.560 0.000   0 2.455
AMCIL8 26/02/2015 Put 9.250 0.030 0.030 0.000   0 0.030
AMCI98 26/02/2015 Call 9.500 2.320 2.320 0.000   0 2.210
AMCIF8 26/02/2015 Put 9.500 0.030 0.030 0.000   130 0.035
AMCGP8 26/02/2015 Call 9.750 2.080 2.080 0.000   0 1.970
AMCGQ8 26/02/2015 Put 9.750 0.035 0.035 0.000   0 0.040
AMCI28 26/02/2015 Call 10.000 1.845 1.845 0.000   0 1.735
AMCI38 26/02/2015 Put 10.000 0.050 0.050 0.000   0 0.055
AMCGV8 26/02/2015 Call 10.250 1.610 1.610 0.000   0 1.510
AMCGW8 26/02/2015 Put 10.250 0.070 0.070 0.000   200 0.080
AMCG38 26/02/2015 Call 10.500 1.385 1.385 0.000   0 1.285
AMCG48 26/02/2015 Put 10.500 0.095 0.095 0.000   173 0.115
AMCGL8 26/02/2015 Call 10.750 1.175 1.175 0.000   0 1.075
AMCGM8 26/02/2015 Put 10.750 0.135 0.135 0.000   200 0.160
AMCI68 26/02/2015 Call 11.000 0.970 0.970 0.000   0 0.880
AMCI78 26/02/2015 Put 11.000 0.190 0.190 0.000   194 0.225
AMCGT8 26/02/2015 Call 11.250 0.785 0.785 0.000   100 0.705
AMCGU8 26/02/2015 Put 11.250 0.265 0.265 0.000   100 0.305
AMCG58 26/02/2015 Call 11.500 0.620 0.620 0.000   1,000 0.550
AMCG68 26/02/2015 Put 11.500 0.355 0.355 0.000   200 0.410
AMCG98 26/02/2015 Call 11.750 0.480 0.480 0.000   4,250 0.420
AMCGK8 26/02/2015 Put 11.750 0.470 0.470 0.000   4,000 0.535
AMCI48 26/02/2015 Call 12.000 0.360 0.360 0.000   193 0.305
AMCI58 26/02/2015 Put 12.000 0.600 0.600 0.000   0 0.680
AMCGR8 26/02/2015 Call 12.250 0.260 0.260 0.000   190 0.215
AMCGS8 26/02/2015 Put 12.250 0.750 0.750 0.000   165 0.845
AMCGN8 26/02/2015 Call 12.500 0.185 0.185 0.000   229 0.145
AMCGO8 26/02/2015 Put 12.500 0.920 0.920 0.000   514 1.030
AMCGZ8 26/02/2015 Call 12.750 0.125 0.125 0.000   0 0.100
AMCI18 26/02/2015 Put 12.750 1.100 1.100 0.000   0 1.235
AMCGX8 26/02/2015 Call 13.000 0.085 0.085 0.000   0 0.065
AMCGY8 26/02/2015 Put 13.000 1.305 1.305 0.000   0 1.465
AMCG78 26/02/2015 Call 13.250 0.060 0.060 0.000   0 0.040
AMCG88 26/02/2015 Put 13.250 1.535 1.535 0.000   0 1.705
AMCWK7 26/03/2015 Call 0.010 11.615 11.615 0.000 2,403 19,157 11.505
AMCTQ9 26/03/2015 Call 7.600 4.190 4.190 0.000   0 4.080
AMCTR9 26/03/2015 Put 7.600 0.010 0.010 0.000   0 0.010
AMCU19 26/03/2015 Call 8.050 3.745 3.745 0.000   0 3.635
AMCU29 26/03/2015 Put 8.050 0.020 0.020 0.000   0 0.020
AMCTW9 26/03/2015 Call 8.490 3.310 3.310 0.000   0 3.200
AMCTX9 26/03/2015 Put 8.490 0.025 0.025 0.000   0 0.025
AMCWL7 26/03/2015 Call 8.720 3.085 3.085 0.000   0 2.975
AMCWM7 26/03/2015 Put 8.720 0.030 0.030 0.000   0 0.025
AMCU59 26/03/2015 Call 8.940 2.870 2.870 0.000   0 2.760
AMCU69 26/03/2015 Put 8.940 0.030 0.030 0.000   0 0.030
AMCWC7 26/03/2015 Call 9.160 2.660 2.660 0.000   0 2.545
AMCWD7 26/03/2015 Put 9.160 0.035 0.035 0.000   0 0.035
AMCTS9 26/03/2015 Call 9.390 2.440 2.440 0.000   0 2.325
AMCTT9 26/03/2015 Put 9.390 0.040 0.040 0.000   0 0.045
AMCWI7 26/03/2015 Call 9.610 2.230 2.230 0.000   0 2.115
AMCWJ7 26/03/2015 Put 9.610 0.050 0.050 0.000   87 0.055
AMCU79 26/03/2015 Call 9.830 2.020 2.020 0.000   0 1.915
AMCU89 26/03/2015 Put 9.830 0.065 0.065 0.000   145 0.070
AMCWA7 26/03/2015 Call 10.060 1.805 1.805 0.000   0 1.705
AMCWB7 26/03/2015 Put 10.060 0.085 0.085 0.075 114 0 0.095
AMCUA9 26/03/2015 Call 10.280 1.605 1.605 0.000   0 1.510
AMCUB9 26/03/2015 Put 10.280 0.110 0.110 0.000   385 0.125
AMCW67 26/03/2015 Call 10.500 1.410 1.410 0.000   20 1.320
AMCW77 26/03/2015 Put 10.500 0.145 0.145 0.000   0 0.165
AMCVK9 26/03/2015 Call 10.730 1.220 1.220 0.000   0 1.135
AMCVL9 26/03/2015 Put 10.730 0.190 0.190 0.000   0 0.215
AMCWE7 26/03/2015 Call 10.950 1.045 1.045 0.000   0 0.965
AMCWF7 26/03/2015 Put 10.950 0.245 0.245 0.000   1,080 0.280
AMCXN9 26/03/2015 Call 11.170 0.880 0.880 0.000   401 0.805
AMCXO9 26/03/2015 Put 11.170 0.310 0.310 0.000   2,060 0.360
AMCW87 26/03/2015 Call 11.400 0.720 0.720 0.000   1,056 0.655
AMCW97 26/03/2015 Put 11.400 0.395 0.395 0.000   0 0.455
AMCCV7 26/03/2015 Call 11.620 0.585 0.585 0.000   0 0.525
AMCCW7 26/03/2015 Put 11.620 0.495 0.495 0.000   0 0.560
AMCWG7 26/03/2015 Call 11.840 0.465 0.465 0.000   143 0.415
AMCWH7 26/03/2015 Put 11.840 0.605 0.605 0.000   0 0.680
AMCP17 26/03/2015 Call 12.070 0.355 0.355 0.000   0 0.310
AMCP27 26/03/2015 Put 12.070 0.740 0.740 0.000   0 0.815
AMCYQ7 26/03/2015 Call 12.290 0.270 0.270 0.000   200 0.235
AMCYR7 26/03/2015 Put 12.290 0.880 0.880 0.000   0 0.960
AMCRF7 26/03/2015 Call 12.510 0.200 0.200 0.000   400 0.170
AMCRG7 26/03/2015 Put 12.510 1.035 1.035 0.000   0 1.120
AMCEO8 26/03/2015 Call 12.740 0.145 0.145 0.000   381 0.120
AMCEP8 26/03/2015 Put 12.740 1.210 1.210 0.000   0 1.305
AMCF18 26/03/2015 Call 12.960 0.105 0.105 0.000   238 0.085
AMCF28 26/03/2015 Put 12.960 1.390 1.390 0.000   0 1.490
AMCFQ8 26/03/2015 Call 13.190 0.075 0.075 0.000   101 0.060
AMCFR8 26/03/2015 Put 13.190 1.590 1.590 0.000   0 1.695
AMCKR8 23/04/2015 Call 0.010 11.640 11.640 0.000      
AMCJW8 23/04/2015 Call 9.750 2.110 2.110 0.000      
AMCJX8 23/04/2015 Put 9.750 0.085 0.085 0.000      
AMCJY8 23/04/2015 Call 10.000 1.875 1.875 0.000      
AMCJZ8 23/04/2015 Put 10.000 0.110 0.110 0.000      
AMCK18 23/04/2015 Call 10.250 1.645 1.645 0.000      
AMCK28 23/04/2015 Put 10.250 0.140 0.140 0.000      
AMCK38 23/04/2015 Call 10.500 1.425 1.425 0.000      
AMCK48 23/04/2015 Put 10.500 0.175 0.175 0.000      
AMCK58 23/04/2015 Call 10.750 1.220 1.220 0.000      
AMCK68 23/04/2015 Put 10.750 0.230 0.230 0.000      
AMCK78 23/04/2015 Call 11.000 1.030 1.030 0.000      
AMCK88 23/04/2015 Put 11.000 0.295 0.295 0.000      
AMCK98 23/04/2015 Call 11.250 0.850 0.850 0.000      
AMCKA8 23/04/2015 Put 11.250 0.380 0.380 0.000      
AMCKB8 23/04/2015 Call 11.500 0.685 0.685 0.000      
AMCKC8 23/04/2015 Put 11.500 0.480 0.480 0.000      
AMCKD8 23/04/2015 Call 11.750 0.540 0.540 0.000      
AMCKE8 23/04/2015 Put 11.750 0.600 0.600 0.000      
AMCKF8 23/04/2015 Call 12.000 0.420 0.420 0.000      
AMCKG8 23/04/2015 Put 12.000 0.740 0.740 0.000      
AMCKH8 23/04/2015 Call 12.250 0.320 0.320 0.000      
AMCKI8 23/04/2015 Put 12.250 0.895 0.895 0.000      
AMCKJ8 23/04/2015 Call 12.500 0.240 0.240 0.000      
AMCKK8 23/04/2015 Put 12.500 1.070 1.070 0.000      
AMCKL8 23/04/2015 Call 12.750 0.170 0.170 0.000      
AMCKM8 23/04/2015 Put 12.750 1.260 1.260 0.000      
AMCKN8 23/04/2015 Call 13.000 0.120 0.120 0.000      
AMCKO8 23/04/2015 Put 13.000 1.470 1.470 0.000      
AMCKP8 23/04/2015 Call 13.250 0.080 0.080 0.000      
AMCKQ8 23/04/2015 Put 13.250 1.700 1.700 0.000      
AMCC28 25/06/2015 Call 0.010 11.695 11.695 0.000   0 11.585
AMCXP8 25/06/2015 Call 7.150 4.635 4.635 0.000   0 4.525
AMCXQ8 25/06/2015 Put 7.150 0.002 0.002 0.000   0 0.003
AMCXT8 25/06/2015 Call 7.600 4.190 4.190 0.000   0 4.080
AMCXU8 25/06/2015 Put 7.600 0.006 0.006 0.000   0 0.007
AMCXR8 25/06/2015 Call 8.050 3.745 3.745 0.000   0 3.635
AMCXS8 25/06/2015 Put 8.050 0.015 0.015 0.000   0 0.015
AMCYO8 25/06/2015 Call 8.490 3.315 3.315 0.000   0 3.205
AMCYP8 25/06/2015 Put 8.490 0.025 0.025 0.000   250 0.030
AMCC38 25/06/2015 Call 8.720 3.095 3.095 0.000   0 2.980
AMCC48 25/06/2015 Put 8.720 0.035 0.035 0.000   0 0.035
AMCEH9 25/06/2015 Call 8.940 2.885 2.885 0.000   10 2.770
AMCEI9 25/06/2015 Put 8.940 0.045 0.045 0.000   50 0.050
AMCBG8 25/06/2015 Call 9.160 2.675 2.675 0.000   0 2.560
AMCBH8 25/06/2015 Put 9.160 0.060 0.060 0.000   0 0.065
AMCL59 25/06/2015 Call 9.390 2.460 2.460 0.000   0 2.345
AMCL69 25/06/2015 Put 9.390 0.075 0.075 0.000   0 0.080
AMCB58 25/06/2015 Call 9.610 2.255 2.255 0.000   0 2.140
AMCB68 25/06/2015 Put 9.610 0.095 0.095 0.000   30 0.100
AMCNN9 25/06/2015 Call 9.830 2.055 2.055 0.000   0 1.940
AMCNO9 25/06/2015 Put 9.830 0.120 0.120 0.000   26 0.130
AMCBI8 25/06/2015 Call 10.060 1.845 1.845 0.000   0 1.740
AMCBJ8 25/06/2015 Put 10.060 0.150 0.150 0.000   0 0.165
AMCR89 25/06/2015 Call 10.280 1.660 1.660 0.000   30 1.555
AMCR99 25/06/2015 Put 10.280 0.190 0.190 0.000   90 0.205
AMCBM8 25/06/2015 Call 10.500 1.475 1.475 0.000   118 1.375
AMCBO8 25/06/2015 Put 10.500 0.230 0.230 0.000   0 0.260
AMCVM9 25/06/2015 Call 10.730 1.300 1.300 0.000   0 1.200
AMCVN9 25/06/2015 Put 10.730 0.290 0.290 0.000   18 0.320
AMCB98 25/06/2015 Call 10.950 1.140 1.140 0.000   0 1.050
AMCBF8 25/06/2015 Put 10.950 0.355 0.355 0.000   0 0.395
AMCXP9 25/06/2015 Call 11.170 0.985 0.985 0.000   15 0.915
AMCXQ9 25/06/2015 Put 11.170 0.430 0.430 0.000   12 0.475
AMCBK8 25/06/2015 Call 11.400 0.840 0.840 0.000   30 0.780
AMCBL8 25/06/2015 Put 11.400 0.520 0.520 0.000   80 0.570
AMCCX7 25/06/2015 Call 11.620 0.715 0.715 0.000   328 0.665
AMCCY7 25/06/2015 Put 11.620 0.615 0.615 0.000   0 0.670
AMCB78 25/06/2015 Call 11.840 0.600 0.600 0.000   200 0.565
AMCB88 25/06/2015 Put 11.840 0.720 0.720 0.000   0 0.785
AMCP37 25/06/2015 Call 12.070 0.500 0.500 0.000   107 0.460
AMCP47 25/06/2015 Put 12.070 0.850 0.850 0.000   0 0.915
AMCDQ8 25/06/2015 Call 12.290 0.415 0.415 0.000   0 0.380
AMCDR8 25/06/2015 Put 12.290 0.985 0.985 0.000   0 1.055
AMCRH7 25/06/2015 Call 12.510 0.335 0.335 0.000   0 0.310
AMCRI7 25/06/2015 Put 12.510 1.130 1.130 0.000   0 1.210
AMCEQ8 25/06/2015 Call 12.740 0.270 0.270 0.000   0 0.245
AMCER8 25/06/2015 Put 12.740 1.290 1.290 0.000   0 1.380
AMCF38 25/06/2015 Call 12.960 0.220 0.220 0.000   0 0.195
AMCF48 25/06/2015 Put 12.960 1.460 1.460 0.000   0 1.555
AMCFS8 25/06/2015 Call 13.190 0.170 0.170 0.000   0 0.150
AMCFT8 25/06/2015 Put 13.190 1.645 1.645 0.000   0 1.745
AMCJJ8 24/09/2015 Call 0.010 11.530 11.530 0.000   0 11.420
AMCKC7 24/09/2015 Call 7.150 4.640 4.640 0.000   0 4.525
AMCKD7 24/09/2015 Put 7.150 0.009 0.009 0.000   0 0.010
AMCJQ7 24/09/2015 Call 7.600 4.195 4.195 0.000   0 4.075
AMCJR7 24/09/2015 Put 7.600 0.020 0.020 0.000   0 0.020
AMCK37 24/09/2015 Call 8.050 3.750 3.750 0.000   0 3.635
AMCK47 24/09/2015 Put 8.050 0.035 0.035 0.000   0 0.040
AMCJS7 24/09/2015 Call 8.490 3.320 3.320 0.000   0 3.205
AMCJT7 24/09/2015 Put 8.490 0.060 0.060 0.000   0 0.065
AMCK77 24/09/2015 Call 8.940 2.890 2.890 0.000   0 2.780
AMCK87 24/09/2015 Put 8.940 0.095 0.095 0.000   0 0.105
AMCJY7 24/09/2015 Call 9.390 2.475 2.475 0.000   0 2.365
AMCJZ7 24/09/2015 Put 9.390 0.145 0.145 0.000   0 0.155
AMCJK8 24/09/2015 Call 9.610 2.275 2.275 0.000   0 2.170
AMCJL8 24/09/2015 Put 9.610 0.175 0.175 0.000   0 0.190
AMCK17 24/09/2015 Call 9.830 2.080 2.080 0.000   0 1.985
AMCK27 24/09/2015 Put 9.830 0.210 0.210 0.000   0 0.230
AMCIS8 24/09/2015 Call 10.060 1.885 1.885 0.000   0 1.795
AMCIT8 24/09/2015 Put 10.060 0.255 0.255 0.000   0 0.280
AMCJW7 24/09/2015 Call 10.280 1.710 1.710 0.000   0 1.620
AMCJX7 24/09/2015 Put 10.280 0.305 0.305 0.000   50 0.330
AMCIM8 24/09/2015 Call 10.500 1.540 1.540 0.000   0 1.455
AMCIN8 24/09/2015 Put 10.500 0.360 0.360 0.000   0 0.395
AMCJU7 24/09/2015 Call 10.730 1.370 1.370 0.000   0 1.290
AMCJV7 24/09/2015 Put 10.730 0.435 0.435 0.000   0 0.470
AMCIW8 24/09/2015 Call 10.950 1.220 1.220 0.000   0 1.145
AMCIX8 24/09/2015 Put 10.950 0.510 0.510 0.000   0 0.550
AMCK57 24/09/2015 Call 11.170 1.080 1.080 0.000   0 1.005
AMCK67 24/09/2015 Put 11.170 0.595 0.595 0.000   0 0.640
AMCIQ8 24/09/2015 Call 11.400 0.945 0.945 0.000   0 0.880
AMCIR8 24/09/2015 Put 11.400 0.695 0.695 0.000   0 0.750
AMCL77 24/09/2015 Call 11.620 0.820 0.820 0.000   50 0.770
AMCL87 24/09/2015 Put 11.620 0.795 0.795 0.000   0 0.860
AMCIY8 24/09/2015 Call 11.840 0.710 0.710 0.000   0 0.670
AMCIZ8 24/09/2015 Put 11.840 0.915 0.915 0.000   0 0.980
AMCP57 24/09/2015 Call 12.070 0.610 0.610 0.000   0 0.570
AMCP67 24/09/2015 Put 12.070 1.040 1.040 0.000   0 1.115
AMCIO8 24/09/2015 Call 12.290 0.520 0.520 0.000   0 0.490
AMCIP8 24/09/2015 Put 12.290 1.180 1.180 0.000   0 1.250
AMCRJ7 24/09/2015 Call 12.510 0.440 0.440 0.000   0 0.410
AMCRK7 24/09/2015 Put 12.510 1.325 1.325 0.000   0 1.400
AMCIU8 24/09/2015 Call 12.740 0.365 0.365 0.000   0 0.335
AMCIV8 24/09/2015 Put 12.740 1.495 1.495 0.000   0 1.560
AMCES8 24/09/2015 Call 12.960 0.300 0.300 0.000   200 0.275
AMCET8 24/09/2015 Put 12.960 1.670 1.670 0.000   0 1.725
AMCJU8 24/09/2015 Call 13.190 0.240 0.240 0.000   0 0.215
AMCJV8 24/09/2015 Put 13.190 1.855 1.855 0.000   0 1.905
AMCFU8 24/09/2015 Call 13.410 0.185 0.185 0.000   200 0.165
AMCFV8 24/09/2015 Put 13.410 2.005 2.005 0.000   0 2.090
AMCKL9 17/12/2015 Call 7.150 4.635 4.635 0.000   0 4.525
AMCKM9 17/12/2015 Put 7.150 0.020 0.020 0.000   50 0.020
AMCKH9 17/12/2015 Call 8.050 3.755 3.755 0.000   0 3.640
AMCKI9 17/12/2015 Put 8.050 0.060 0.060 0.000   100 0.060
AMCBT8 17/12/2015 Call 8.490 3.330 3.330 0.000   0 3.215
AMCBU8 17/12/2015 Put 8.490 0.090 0.090 0.000   40 0.095
AMCKF9 17/12/2015 Call 8.940 2.905 2.905 0.000   0 2.795
AMCKG9 17/12/2015 Put 8.940 0.135 0.135 0.000   0 0.140
AMCL79 17/12/2015 Call 9.390 2.495 2.495 0.000   100 2.390
AMCL89 17/12/2015 Put 9.390 0.195 0.195 0.000   0 0.210
AMCNP9 17/12/2015 Call 9.830 2.110 2.110 0.000   65 2.015
AMCNQ9 17/12/2015 Put 9.830 0.280 0.280 0.000   0 0.290
AMCBZ8 17/12/2015 Call 10.280 1.750 1.750 0.000   220 1.660
AMCC18 17/12/2015 Put 10.280 0.385 0.385 0.000   0 0.405
AMCBR8 17/12/2015 Call 10.730 1.430 1.430 0.000   0 1.345
AMCBS8 17/12/2015 Put 10.730 0.520 0.520 0.000   0 0.550
AMCBX8 17/12/2015 Call 11.170 1.145 1.145 0.000   330 1.070
AMCBY8 17/12/2015 Put 11.170 0.690 0.690 0.000   0 0.725
AMCBP8 17/12/2015 Call 11.620 0.895 0.895 0.000   0 0.830
AMCBQ8 17/12/2015 Put 11.620 0.895 0.895 0.000   0 0.940
AMCBV8 17/12/2015 Call 12.070 0.685 0.685 0.000   50 0.630
AMCBW8 17/12/2015 Put 12.070 1.140 1.140 0.000   0 1.190
AMCDS8 17/12/2015 Call 12.510 0.515 0.515 0.000   0 0.475
AMCDT8 17/12/2015 Put 12.510 1.410 1.410 0.000   0 1.470
AMCEU8 17/12/2015 Call 12.960 0.375 0.375 0.000   0 0.345
AMCEV8 17/12/2015 Put 12.960 1.725 1.725 0.000   0 1.795
AMCFW8 17/12/2015 Call 13.410 0.270 0.270 0.000   0 0.245
AMCFX8 17/12/2015 Put 13.410 2.060 2.060 0.000   0 2.145
AMCJM8 23/03/2016 Call 9.000 2.850 2.850 0.000   0 2.745
AMCJN8 23/03/2016 Put 9.000 0.210 0.210 0.000   0 0.215
AMCJ78 23/03/2016 Call 9.500 2.405 2.405 0.000   0 2.305
AMCJ88 23/03/2016 Put 9.500 0.295 0.295 0.000   0 0.310
AMCJD8 23/03/2016 Call 10.000 1.995 1.995 0.000   0 1.905
AMCJE8 23/03/2016 Put 10.000 0.415 0.415 0.000   0 0.430
AMCJ38 23/03/2016 Call 10.500 1.625 1.625 0.000   0 1.545
AMCJ48 23/03/2016 Put 10.500 0.565 0.565 0.000   0 0.590
AMCJB8 23/03/2016 Call 11.000 1.305 1.305 0.000   0 1.230
AMCJC8 23/03/2016 Put 11.000 0.750 0.750 0.000   0 0.785
AMCJ98 23/03/2016 Call 11.500 1.020 1.020 0.000   0 0.955
AMCJA8 23/03/2016 Put 11.500 0.980 0.980 0.000   0 1.020
AMCJF8 23/03/2016 Call 12.000 0.785 0.785 0.000   0 0.730
AMCJG8 23/03/2016 Put 12.000 1.245 1.245 0.000   0 1.295
AMCJ58 23/03/2016 Call 12.500 0.590 0.590 0.000   0 0.545
AMCJ68 23/03/2016 Put 12.500 1.545 1.545 0.000   0 1.610
AMCJH8 23/03/2016 Call 13.000 0.435 0.435 0.000   0 0.400
AMCJI8 23/03/2016 Put 13.000 1.885 1.885 0.000   0 1.955
AMCJ18 23/03/2016 Call 13.500 0.315 0.315 0.000   0 0.285
AMCJ28 23/03/2016 Put 13.500 2.255 2.255 0.000   0 2.340
AMCBJ7 23/06/2016 Call 8.490 3.335 3.335 0.000   0 3.225
AMCBK7 23/06/2016 Put 8.490 0.175 0.175 0.000   0 0.180
AMCBH7 23/06/2016 Call 9.390 2.530 2.530 0.000   1,275 2.430
AMCBI7 23/06/2016 Put 9.390 0.325 0.325 0.000   0 0.340
AMCB27 23/06/2016 Call 10.730 1.545 1.545 0.000   1,325 1.460
AMCB37 23/06/2016 Put 10.730 0.715 0.715 0.000   190 0.745
AMCBP7 23/06/2016 Call 11.170 1.280 1.280 0.000   190 1.200
AMCBQ7 23/06/2016 Put 11.170 0.895 0.895 0.000   0 0.930
AMCQQ7 22/12/2016 Call 9.000 2.895 2.895 0.000   120 2.795
AMCQR7 22/12/2016 Put 9.000 0.355 0.355 0.000   0 0.365
AMCR77 22/12/2016 Call 12.000 1.010 1.010 0.000   0 0.955
AMCR87 22/12/2016 Put 12.000 1.470 1.470 0.000   25 1.520

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.