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 15.290 0.000 15.250 15.390 15.400 15.520 15.220 5,704,637 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCCU7 30/03/2017 Call 0.010 15.280 15.280 0.000   0 15.280
AMCXA9 30/03/2017 Call 10.000 5.290 5.290 0.000   0 5.290
AMCXB9 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
AMCVR9 30/03/2017 Call 10.500 4.790 4.790 0.000   0 4.790
AMCVS9 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.000
AMCPO9 30/03/2017 Call 11.000 4.290 4.290 0.000   0 4.290
AMCPP9 30/03/2017 Put 11.000 0.000 0.000 0.000   0 0.000
AMCNZ9 30/03/2017 Call 11.500 3.790 3.790 0.000   0 3.790
AMCP19 30/03/2017 Put 11.500 0.000 0.000 0.000   0 0.000
AMCXB7 30/03/2017 Call 11.510 3.780 3.780 0.000   0 3.780
AMCXC7 30/03/2017 Put 11.510 0.000 0.000 0.000   0 0.000
AMCXF7 30/03/2017 Call 11.750 3.540 3.540 0.000   0 3.540
AMCXD7 30/03/2017 Put 11.750 0.000 0.000 0.000   0 0.000
AMCXG7 30/03/2017 Call 11.760 3.530 3.530 0.000   100 3.530
AMCXH7 30/03/2017 Put 11.760 0.000 0.000 0.000   0 0.000
AMCPK9 30/03/2017 Call 12.000 3.290 3.290 0.000   0 3.290
AMCPL9 30/03/2017 Put 12.000 0.000 0.000 0.000   335 0.000
AMCXJ7 30/03/2017 Call 12.010 3.280 3.280 0.000 200 350 3.280
AMCXI7 30/03/2017 Put 12.010 0.000 0.000 0.000   0 0.000
AMCVA7 30/03/2017 Call 12.250 3.040 3.040 0.000   0 3.045
AMCVB7 30/03/2017 Put 12.250 0.000 0.000 0.000   70 0.000
AMCXK7 30/03/2017 Call 12.260 3.030 3.030 0.000   0 3.035
AMCXL7 30/03/2017 Put 12.260 0.000 0.000 0.000   0 0.000
AMCNX9 30/03/2017 Call 12.500 2.790 2.790 0.000   0 2.795
AMCNY9 30/03/2017 Put 12.500 0.000 0.000 0.000   984 0.000
AMCXP7 30/03/2017 Call 12.510 2.780 2.780 0.000   0 2.785
AMCXO7 30/03/2017 Put 12.510 0.000 0.000 0.000   0 0.000
AMCBU7 30/03/2017 Call 12.750 2.540 2.540 0.000   0 2.545
AMCBV7 30/03/2017 Put 12.750 0.000 0.000 0.000   200 0.000
AMCXQ7 30/03/2017 Call 12.760 2.530 2.530 0.000   0 2.535
AMCXR7 30/03/2017 Put 12.760 0.000 0.000 0.000   0 0.000
AMCPM9 30/03/2017 Call 13.000 2.290 2.290 0.000   0 2.295
AMCPN9 30/03/2017 Put 13.000 0.000 0.000 0.000   125 0.000
AMCXT7 30/03/2017 Call 13.010 2.280 2.280 0.000   0 2.285
AMCXS7 30/03/2017 Put 13.010 0.000 0.000 0.000   0 0.000
AMCC17 30/03/2017 Call 13.250 2.040 2.040 0.000   0 2.045
AMCC27 30/03/2017 Put 13.250 0.000 0.000 0.000   1,550 0.000
AMCXU7 30/03/2017 Call 13.260 2.030 2.030 0.000   0 2.035
AMCXV7 30/03/2017 Put 13.260 0.000 0.000 0.000   0 0.000
AMCP89 30/03/2017 Call 13.500 1.790 1.790 0.000   0 1.795
AMCP99 30/03/2017 Put 13.500 0.000 0.000 0.000   637 0.000
AMCBY7 30/03/2017 Call 13.750 1.540 1.540 0.000   0 1.545
AMCBZ7 30/03/2017 Put 13.750 0.000 0.000 0.000   1,308 0.000
AMCP29 30/03/2017 Call 14.000 1.290 1.290 0.000   0 1.295
AMCP39 30/03/2017 Put 14.000 0.000 0.000 0.000   725 0.000
AMCVO7 30/03/2017 Call 14.010 1.280 1.280 0.000   100 1.285
AMCVP7 30/03/2017 Put 14.010 0.000 0.000 0.000   140 0.000
AMCC37 30/03/2017 Call 14.250 1.040 1.040 0.000   19 1.045
AMCC47 30/03/2017 Put 14.250 0.000 0.000 0.000   2,200 0.000
AMCVR7 30/03/2017 Call 14.260 1.030 1.030 0.000   0 1.035
AMCVQ7 30/03/2017 Put 14.260 0.000 0.000 0.000   170 0.000
AMCP69 30/03/2017 Call 14.500 0.790 0.790 0.000   1,340 0.800
AMCP79 30/03/2017 Put 14.500 0.000 0.000 0.000   410 0.000
AMCX67 30/03/2017 Call 14.510 0.780 0.780 0.000   0 0.790
AMCX57 30/03/2017 Put 14.510 0.000 0.000 0.000   97 0.000
AMCBW7 30/03/2017 Call 14.750 0.540 0.540 0.000 100 409 0.560
AMCBX7 30/03/2017 Put 14.750 0.000 0.000 0.000   288 0.000
AMCX77 30/03/2017 Call 14.760 0.530 0.530 0.000 70 90 0.550
AMCX87 30/03/2017 Put 14.760 0.000 0.000 0.000   0 0.000
AMCP49 30/03/2017 Call 15.000 0.290 0.290 0.000 350 8,848 0.335
AMCP59 30/03/2017 Put 15.000 0.000 0.000 0.000   737 0.008
AMCXA7 30/03/2017 Call 15.010 0.280 0.280 0.240 50 50 0.325
AMCX97 30/03/2017 Put 15.010 0.000 0.000 0.000   200 0.010
AMCC57 30/03/2017 Call 15.500 0.000 0.000 0.000   3,319 0.040
AMCC67 30/03/2017 Put 15.500 0.210 0.210 0.000   650 0.250
AMCZ77 30/03/2017 Call 15.510 0.000 0.000 0.000   15 0.035
AMCZ87 30/03/2017 Put 15.510 0.220 0.220 0.000   0 0.260
AMCPR9 30/03/2017 Call 16.000 0.000 0.000 0.000   1,749 0.000
AMCPS9 30/03/2017 Put 16.000 0.710 0.710 0.000   0 0.715
AMCZA7 30/03/2017 Call 16.010 0.000 0.000 0.000   500 0.000
AMCZ97 30/03/2017 Put 16.010 0.720 0.720 0.000   0 0.725
AMCBS7 30/03/2017 Call 16.500 0.000 0.000 0.000   1,200 0.000
AMCBT7 30/03/2017 Put 16.500 1.210 1.210 0.000   0 1.215
AMCZ37 30/03/2017 Call 16.510 0.000 0.000 0.000   0 0.000
AMCZ47 30/03/2017 Put 16.510 1.220 1.220 0.000   0 1.225
AMCS69 30/03/2017 Call 17.000 0.000 0.000 0.000   0 0.000
AMCS79 30/03/2017 Put 17.000 1.710 1.710 0.000   0 1.710
AMCZ67 30/03/2017 Call 17.010 0.000 0.000 0.000   0 0.000
AMCZ57 30/03/2017 Put 17.010 1.720 1.720 0.000   0 1.720
AMCCV7 30/03/2017 Call 17.500 0.000 0.000 0.000   3,000 0.000
AMCCW7 30/03/2017 Put 17.500 2.210 2.210 0.000   0 2.215
AMCBL7 30/03/2017 Call 18.000 0.000 0.000 0.000   242 0.000
AMCBM7 30/03/2017 Put 18.000 2.710 2.710 0.000   0 2.715
AMCE17 30/03/2017 Call 18.500 0.000 0.000 0.000   187 0.000
AMCE27 30/03/2017 Put 18.500 3.210 3.210 0.000   0 3.215
AMCEQ7 30/03/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCER7 30/03/2017 Put 19.000 3.710 3.710 0.000   0 3.715
AMCGM7 30/03/2017 Call 19.500 0.000 0.000 0.000   87 0.000
AMCGN7 30/03/2017 Put 19.500 4.210 4.210 0.000   0 4.210
AMCIS7 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCIT7 30/03/2017 Put 20.000 4.710 4.710 0.000   0 4.710
AMCUC7 27/04/2017 Call 0.010 15.300 15.300 0.000   0 15.300
AMCVC7 27/04/2017 Call 12.000 3.305 3.305 0.000   0 3.305
AMCVD7 27/04/2017 Put 12.000 0.000 0.000 0.000   0 0.000
AMCVE7 27/04/2017 Call 12.250 3.055 3.055 0.000   0 3.055
AMCVF7 27/04/2017 Put 12.250 0.000 0.000 0.000   0 0.000
AMCUT7 27/04/2017 Call 12.500 2.805 2.805 0.000   0 2.805
AMCUU7 27/04/2017 Put 12.500 0.000 0.000 0.000   0 0.000
AMCUL7 27/04/2017 Call 12.750 2.555 2.555 0.000   0 2.555
AMCUM7 27/04/2017 Put 12.750 0.000 0.000 0.000   0 0.000
AMCTH7 27/04/2017 Call 13.000 2.310 2.310 0.000   0 2.310
AMCTI7 27/04/2017 Put 13.000 0.000 0.000 0.000   0 0.000
AMCTJ7 27/04/2017 Call 13.250 2.065 2.065 0.000   0 2.065
AMCTK7 27/04/2017 Put 13.250 0.001 0.001 0.000   0 0.001
AMCTL7 27/04/2017 Call 13.500 1.820 1.820 0.000   0 1.820
AMCTM7 27/04/2017 Put 13.500 0.003 0.003 0.000   0 0.003
AMCTN7 27/04/2017 Call 13.750 1.580 1.580 0.000   0 1.580
AMCTO7 27/04/2017 Put 13.750 0.008 0.008 0.000   0 0.008
AMCZP7 27/04/2017 Call 13.760 1.570 1.570 0.000   0 1.570
AMCZQ7 27/04/2017 Put 13.760 0.009 0.009 0.000   0 0.009
AMCTP7 27/04/2017 Call 14.000 1.340 1.340 0.000   0 1.340
AMCTQ7 27/04/2017 Put 14.000 0.015 0.015 0.000   0 0.015
AMCE18 27/04/2017 Call 14.010 1.330 1.330 0.000   0 1.330
AMCE28 27/04/2017 Put 14.010 0.020 0.020 0.000   0 0.020
AMCTR7 27/04/2017 Call 14.250 1.110 1.110 0.000   0 1.110
AMCTS7 27/04/2017 Put 14.250 0.035 0.035 0.000   0 0.035
AMCE48 27/04/2017 Call 14.260 1.100 1.100 0.000   0 1.100
AMCE38 27/04/2017 Put 14.260 0.035 0.035 0.000   0 0.035
AMCTT7 27/04/2017 Call 14.500 0.885 0.885 0.000   0 0.885
AMCTU7 27/04/2017 Put 14.500 0.065 0.065 0.000   0 0.065
AMCE58 27/04/2017 Call 14.510 0.880 0.880 0.000   0 0.880
AMCE68 27/04/2017 Put 14.510 0.065 0.065 0.000   0 0.065
AMCTV7 27/04/2017 Call 14.750 0.680 0.680 0.000 70 0 0.680
AMCTW7 27/04/2017 Put 14.750 0.110 0.110 0.000   0 0.110
AMCTX7 27/04/2017 Call 15.000 0.495 0.495 0.000 450 0 0.495
AMCTY7 27/04/2017 Put 15.000 0.180 0.180 0.180 100 0 0.180
AMCCI8 27/04/2017 Call 15.010 0.490 0.490 0.000   0 0.490
AMCCJ8 27/04/2017 Put 15.010 0.180 0.180 0.000   0 0.180
AMCTZ7 27/04/2017 Call 15.500 0.215 0.215 0.270 1,900 0 0.215
AMCU17 27/04/2017 Put 15.500 0.415 0.415 0.000   0 0.415
AMCCL8 27/04/2017 Call 15.510 0.210 0.210 0.000   0 0.210
AMCCK8 27/04/2017 Put 15.510 0.415 0.415 0.000   0 0.415
AMCU27 27/04/2017 Call 16.000 0.070 0.070 0.000   0 0.070
AMCU37 27/04/2017 Put 16.000 0.780 0.780 0.000   0 0.780
AMCU47 27/04/2017 Call 16.500 0.015 0.015 0.000   0 0.015
AMCU57 27/04/2017 Put 16.500 1.230 1.230 0.000   0 1.230
AMCU67 27/04/2017 Call 17.000 0.003 0.003 0.000   0 0.003
AMCU77 27/04/2017 Put 17.000 1.715 1.715 0.000   0 1.715
AMCU87 27/04/2017 Call 17.500 0.000 0.000 0.000   0 0.000
AMCU97 27/04/2017 Put 17.500 2.210 2.210 0.000   0 2.210
AMCUA7 27/04/2017 Call 18.000 0.000 0.000 0.000   0 0.000
AMCUB7 27/04/2017 Put 18.000 2.710 2.710 0.000   0 2.710
AMCVS7 27/04/2017 Call 18.500 0.000 0.000 0.000   0 0.000
AMCVT7 27/04/2017 Put 18.500 3.210 3.210 0.000   0 3.210
AMCES8 27/04/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCET8 27/04/2017 Put 19.000 3.710 3.710 0.000   0 3.710
AMCWP7 25/05/2017 Call 0.010 15.320 15.320 0.000   0 15.320
AMCXM7 25/05/2017 Call 12.250 3.075 3.075 0.000   0 3.075
AMCXN7 25/05/2017 Put 12.250 0.002 0.002 0.000   0 0.002
AMCWW7 25/05/2017 Call 12.500 2.830 2.830 0.000   0 2.830
AMCWX7 25/05/2017 Put 12.500 0.004 0.004 0.000   0 0.004
AMCWQ7 25/05/2017 Call 12.750 2.585 2.585 0.000   0 2.585
AMCWR7 25/05/2017 Put 12.750 0.008 0.008 0.000   0 0.008
AMCWS7 25/05/2017 Call 13.000 2.350 2.350 0.000   0 2.350
AMCWT7 25/05/2017 Put 13.000 0.015 0.015 0.000   0 0.015
AMCVU7 25/05/2017 Call 13.250 2.110 2.110 0.000   0 2.110
AMCVV7 25/05/2017 Put 13.250 0.025 0.025 0.000   0 0.025
AMCVW7 25/05/2017 Call 13.500 1.880 1.880 0.000   0 1.880
AMCVX7 25/05/2017 Put 13.500 0.040 0.040 0.000   0 0.040
AMCVY7 25/05/2017 Call 13.750 1.650 1.650 0.000   0 1.650
AMCVZ7 25/05/2017 Put 13.750 0.060 0.060 0.000   0 0.060
AMCW17 25/05/2017 Call 14.000 1.425 1.425 0.000   0 1.425
AMCW27 25/05/2017 Put 14.000 0.085 0.085 0.000   0 0.085
AMCE78 25/05/2017 Call 14.010 1.415 1.415 0.000   0 1.415
AMCE88 25/05/2017 Put 14.010 0.085 0.085 0.000   0 0.085
AMCW37 25/05/2017 Call 14.250 1.210 1.210 0.000   0 1.210
AMCW47 25/05/2017 Put 14.250 0.120 0.120 0.000   0 0.120
AMCEF8 25/05/2017 Call 14.260 1.200 1.200 0.000   0 1.200
AMCE98 25/05/2017 Put 14.260 0.120 0.120 0.000   0 0.120
AMCW57 25/05/2017 Call 14.500 1.005 1.005 0.000   0 1.005
AMCW67 25/05/2017 Put 14.500 0.170 0.170 0.150 30 0 0.170
AMCEG8 25/05/2017 Call 14.510 0.995 0.995 0.000   0 0.995
AMCEH8 25/05/2017 Put 14.510 0.170 0.170 0.000   0 0.170
AMCW77 25/05/2017 Call 14.750 0.815 0.815 0.000   0 0.815
AMCW87 25/05/2017 Put 14.750 0.230 0.230 0.000   0 0.230
AMCEN8 25/05/2017 Call 14.760 0.810 0.810 0.000   0 0.810
AMCEM8 25/05/2017 Put 14.760 0.230 0.230 0.000   0 0.230
AMCW97 25/05/2017 Call 15.000 0.645 0.645 0.000   0 0.645
AMCWA7 25/05/2017 Put 15.000 0.315 0.315 0.235 40 0 0.315
AMCCN8 25/05/2017 Call 15.010 0.640 0.640 0.000   0 0.640
AMCCM8 25/05/2017 Put 15.010 0.315 0.315 0.000   0 0.315
AMCWB7 25/05/2017 Call 15.500 0.370 0.370 0.000   0 0.370
AMCWC7 25/05/2017 Put 15.500 0.540 0.540 0.530 36 0 0.540
AMCCO8 25/05/2017 Call 15.510 0.365 0.365 0.000   0 0.365
AMCCP8 25/05/2017 Put 15.510 0.545 0.545 0.000   0 0.545
AMCWD7 25/05/2017 Call 16.000 0.185 0.185 0.000   0 0.185
AMCWE7 25/05/2017 Put 16.000 0.870 0.870 0.000   0 0.870
AMCWF7 25/05/2017 Call 16.500 0.085 0.085 0.000   0 0.085
AMCWG7 25/05/2017 Put 16.500 1.275 1.275 0.000   0 1.275
AMCWH7 25/05/2017 Call 17.000 0.035 0.035 0.000   0 0.035
AMCWI7 25/05/2017 Put 17.000 1.730 1.730 0.000   0 1.730
AMCWJ7 25/05/2017 Call 17.500 0.010 0.010 0.000   0 0.010
AMCWK7 25/05/2017 Put 17.500 2.215 2.215 0.000   0 2.215
AMCWL7 25/05/2017 Call 18.000 0.004 0.004 0.000   0 0.004
AMCWM7 25/05/2017 Put 18.000 2.710 2.710 0.000   0 2.710
AMCWN7 25/05/2017 Call 18.500 0.001 0.001 0.000   0 0.001
AMCWO7 25/05/2017 Put 18.500 3.210 3.210 0.000   0 3.210
AMCEU8 25/05/2017 Call 19.000 0.000 0.000 0.000   0 0.000
AMCEV8 25/05/2017 Put 19.000 3.710 3.710 0.000   0 3.710
AMCLK7 29/06/2017 Call 0.010 15.345 15.345 0.000   0 15.345
AMCXC9 29/06/2017 Call 10.000 5.335 5.335 0.000   0 5.335
AMCXD9 29/06/2017 Put 10.000 0.000 0.000 0.000   0 0.000
AMCVT9 29/06/2017 Call 10.500 4.835 4.835 0.000   0 4.835
AMCVU9 29/06/2017 Put 10.500 0.000 0.000 0.000   0 0.000
AMCVC9 29/06/2017 Call 11.000 4.345 4.345 0.000   0 4.345
AMCVD9 29/06/2017 Put 11.000 0.001 0.001 0.000   0 0.001
AMCV89 29/06/2017 Call 11.500 3.855 3.855 0.000   0 3.855
AMCV99 29/06/2017 Put 11.500 0.004 0.004 0.000   0 0.004
AMCVE9 29/06/2017 Call 12.000 3.365 3.365 0.000   0 3.365
AMCVF9 29/06/2017 Put 12.000 0.010 0.010 0.000   0 0.010
AMCVG7 29/06/2017 Call 12.250 3.125 3.125 0.000   0 3.125
AMCVH7 29/06/2017 Put 12.250 0.020 0.020 0.000   0 0.020
AMCV69 29/06/2017 Call 12.500 2.880 2.880 0.000 150 0 2.880
AMCV79 29/06/2017 Put 12.500 0.030 0.030 0.000   0 0.030
AMCLL7 29/06/2017 Call 12.750 2.635 2.635 0.000   0 2.635
AMCLM7 29/06/2017 Put 12.750 0.040 0.040 0.000   0 0.040
AMCVI9 29/06/2017 Call 13.000 2.395 2.395 0.000 50 0 2.395
AMCVJ9 29/06/2017 Put 13.000 0.055 0.055 0.000   0 0.055
AMCKT7 29/06/2017 Call 13.250 2.165 2.165 0.000   0 2.165
AMCKU7 29/06/2017 Put 13.250 0.080 0.080 0.000   0 0.080
AMCVG9 29/06/2017 Call 13.500 1.940 1.940 0.000   0 1.940
AMCVH9 29/06/2017 Put 13.500 0.110 0.110 0.000   0 0.110
AMCKP7 29/06/2017 Call 13.750 1.720 1.720 0.000   0 1.720
AMCKQ7 29/06/2017 Put 13.750 0.140 0.140 0.000   0 0.140
AMCV29 29/06/2017 Call 14.000 1.515 1.515 0.000   0 1.515
AMCV39 29/06/2017 Put 14.000 0.180 0.180 0.000 200 0 0.180
AMCKX7 29/06/2017 Call 14.250 1.315 1.315 0.000   0 1.315
AMCKY7 29/06/2017 Put 14.250 0.230 0.230 0.000   0 0.230
AMCV49 29/06/2017 Call 14.500 1.130 1.130 0.000   0 1.130
AMCV59 29/06/2017 Put 14.500 0.295 0.295 0.000   0 0.295
AMCKN7 29/06/2017 Call 14.750 0.950 0.950 0.000   0 0.950
AMCKO7 29/06/2017 Put 14.750 0.370 0.370 0.000   0 0.370
AMCVA9 29/06/2017 Call 15.000 0.785 0.785 0.000   0 0.785
AMCVB9 29/06/2017 Put 15.000 0.455 0.455 0.000   0 0.455
AMCKV7 29/06/2017 Call 15.500 0.515 0.515 0.000   0 0.515
AMCKW7 29/06/2017 Put 15.500 0.690 0.690 0.000   0 0.690
AMCZH7 29/06/2017 Call 15.510 0.510 0.510 0.000 50 0 0.510
AMCZI7 29/06/2017 Put 15.510 0.690 0.690 0.000   0 0.690
AMCVL9 29/06/2017 Call 16.000 0.310 0.310 0.000 4,000 0 0.310
AMCVM9 29/06/2017 Put 16.000 0.995 0.995 0.000   0 0.995
AMCZC7 29/06/2017 Call 16.010 0.305 0.305 0.000   0 0.305
AMCZB7 29/06/2017 Put 16.010 0.990 0.990 0.000   0 0.990
AMCKZ7 29/06/2017 Call 16.500 0.170 0.170 0.000 200 0 0.170
AMCL17 29/06/2017 Put 16.500 1.365 1.365 0.000   0 1.365
AMCZK7 29/06/2017 Call 16.510 0.165 0.165 0.000   0 0.165
AMCZJ7 29/06/2017 Put 16.510 1.360 1.360 0.000   0 1.360
AMCY79 29/06/2017 Call 17.000 0.085 0.085 0.000   0 0.085
AMCY89 29/06/2017 Put 17.000 1.790 1.790 0.000   0 1.790
AMCKR7 29/06/2017 Call 17.500 0.040 0.040 0.000   0 0.040
AMCKS7 29/06/2017 Put 17.500 2.250 2.250 0.000   0 2.250
AMCBO7 29/06/2017 Call 18.000 0.020 0.020 0.000   0 0.020
AMCBR7 29/06/2017 Put 18.000 2.725 2.725 0.000   0 2.725
AMCLR7 29/06/2017 Call 18.500 0.007 0.007 0.000   0 0.007
AMCLS7 29/06/2017 Put 18.500 3.215 3.215 0.000   0 3.215
AMCE37 29/06/2017 Call 19.000 0.003 0.003 0.000   0 0.003
AMCE47 29/06/2017 Put 19.000 3.710 3.710 0.000   0 3.710
AMCMN7 29/06/2017 Call 19.500 0.001 0.001 0.000   0 0.001
AMCMO7 29/06/2017 Put 19.500 4.210 4.210 0.000   0 4.210
AMCEU7 29/06/2017 Call 20.000 0.000 0.000 0.000   0 0.000
AMCEV7 29/06/2017 Put 20.000 4.710 4.710 0.000   0 4.710
AMCC28 27/07/2017 Call 0.010 15.370 15.370 0.000   0 15.370
AMCC78 27/07/2017 Call 12.250 3.145 3.145 0.000   0 3.145
AMCC88 27/07/2017 Put 12.250 0.040 0.040 0.000   0 0.040
AMCCH8 27/07/2017 Call 12.260 3.135 3.135 0.000   0 3.135
AMCCG8 27/07/2017 Put 12.260 0.040 0.040 0.000   0 0.040
AMCC38 27/07/2017 Call 12.500 2.910 2.910 0.000   0 2.910
AMCC48 27/07/2017 Put 12.500 0.055 0.055 0.000   0 0.055
AMCBP8 27/07/2017 Call 12.750 2.675 2.675 0.000   0 2.675
AMCBQ8 27/07/2017 Put 12.750 0.075 0.075 0.000   0 0.075
AMCB38 27/07/2017 Call 13.000 2.445 2.445 0.000   0 2.445
AMCB48 27/07/2017 Put 13.000 0.090 0.090 0.000   0 0.090
AMCB58 27/07/2017 Call 13.250 2.220 2.220 0.000   0 2.220
AMCB68 27/07/2017 Put 13.250 0.120 0.120 0.000   0 0.120
AMCB18 27/07/2017 Call 13.500 2.000 2.000 0.000   0 2.000
AMCB28 27/07/2017 Put 13.500 0.145 0.145 0.000   0 0.145
AMCBV8 27/07/2017 Call 13.750 1.790 1.790 0.000   0 1.790
AMCBW8 27/07/2017 Put 13.750 0.185 0.185 0.000   0 0.185
AMCBZ8 27/07/2017 Call 14.000 1.585 1.585 0.000   0 1.585
AMCC18 27/07/2017 Put 14.000 0.225 0.225 0.000   0 0.225
AMCBG8 27/07/2017 Call 14.250 1.390 1.390 0.000   0 1.390
AMCBH8 27/07/2017 Put 14.250 0.280 0.280 0.000   0 0.280
AMCBK8 27/07/2017 Call 14.500 1.210 1.210 0.000   0 1.210
AMCBL8 27/07/2017 Put 14.500 0.345 0.345 0.000   0 0.345
AMCBT8 27/07/2017 Call 14.750 1.040 1.040 0.000   0 1.040
AMCBU8 27/07/2017 Put 14.750 0.425 0.425 0.000   0 0.425
AMCBX8 27/07/2017 Call 15.000 0.885 0.885 0.000   0 0.885
AMCBY8 27/07/2017 Put 15.000 0.520 0.520 0.000   0 0.520
AMCBI8 27/07/2017 Call 15.500 0.620 0.620 0.000   0 0.620
AMCBJ8 27/07/2017 Put 15.500 0.755 0.755 0.000   0 0.755
AMCB78 27/07/2017 Call 16.000 0.415 0.415 0.000   0 0.415
AMCB88 27/07/2017 Put 16.000 1.050 1.050 0.000   0 1.050
AMCBM8 27/07/2017 Call 16.500 0.270 0.270 0.000   0 0.270
AMCBO8 27/07/2017 Put 16.500 1.415 1.415 0.000   0 1.415
AMCB98 27/07/2017 Call 17.000 0.175 0.175 0.000   0 0.175
AMCBF8 27/07/2017 Put 17.000 1.825 1.825 0.000   0 1.825
AMCBR8 27/07/2017 Call 17.500 0.110 0.110 0.000   0 0.110
AMCBS8 27/07/2017 Put 17.500 2.270 2.270 0.000   0 2.270
AMCCS8 27/07/2017 Call 18.000 0.065 0.065 0.000   0 0.065
AMCCT8 27/07/2017 Put 18.000 2.740 2.740 0.000   0 2.740
AMCCQ8 27/07/2017 Call 18.500 0.040 0.040 0.040 200 0 0.040
AMCCR8 27/07/2017 Put 18.500 3.220 3.220 0.000   0 3.220
AMCEW8 27/07/2017 Call 19.000 0.020 0.020 0.000   0 0.020
AMCEX8 27/07/2017 Put 19.000 3.710 3.710 0.000   0 3.710
AMCDZ8 24/08/2017 Call 0.010 15.395 15.395 0.000   0 15.395
AMCEK8 24/08/2017 Call 12.250 3.170 3.170 0.000   0 3.170
AMCEL8 24/08/2017 Put 12.250 0.080 0.080 0.000   0 0.080
AMCEI8 24/08/2017 Call 12.500 2.940 2.940 0.000   0 2.940
AMCEJ8 24/08/2017 Put 12.500 0.095 0.095 0.000   0 0.095
AMCDN8 24/08/2017 Call 12.750 2.715 2.715 0.000   0 2.715
AMCDO8 24/08/2017 Put 12.750 0.110 0.110 0.000   0 0.110
AMCCW8 24/08/2017 Call 13.000 2.495 2.495 0.000   0 2.495
AMCCX8 24/08/2017 Put 13.000 0.135 0.135 0.000   0 0.135
AMCCY8 24/08/2017 Call 13.250 2.280 2.280 0.000   0 2.280
AMCCZ8 24/08/2017 Put 13.250 0.160 0.160 0.000   0 0.160
AMCCU8 24/08/2017 Call 13.500 2.075 2.075 0.000   0 2.075
AMCCV8 24/08/2017 Put 13.500 0.200 0.200 0.000   0 0.200
AMCDT8 24/08/2017 Call 13.750 1.870 1.870 0.000   0 1.870
AMCDU8 24/08/2017 Put 13.750 0.245 0.245 0.000   0 0.245
AMCDX8 24/08/2017 Call 14.000 1.680 1.680 0.000   0 1.680
AMCDY8 24/08/2017 Put 14.000 0.300 0.300 0.000   0 0.300
AMCD58 24/08/2017 Call 14.250 1.495 1.495 0.000   0 1.495
AMCD68 24/08/2017 Put 14.250 0.365 0.365 0.000   0 0.365
AMCD78 24/08/2017 Call 14.500 1.320 1.320 0.000   0 1.320
AMCD88 24/08/2017 Put 14.500 0.435 0.435 0.000   0 0.435
AMCDR8 24/08/2017 Call 14.750 1.160 1.160 0.000   0 1.160
AMCDS8 24/08/2017 Put 14.750 0.525 0.525 0.000   0 0.525
AMCDV8 24/08/2017 Call 15.000 1.010 1.010 0.000   0 1.010
AMCDW8 24/08/2017 Put 15.000 0.625 0.625 0.000   0 0.625
AMCD98 24/08/2017 Call 15.500 0.745 0.745 0.000   0 0.745
AMCDK8 24/08/2017 Put 15.500 0.860 0.860 0.000   0 0.860
AMCD18 24/08/2017 Call 16.000 0.530 0.530 0.000   0 0.530
AMCD28 24/08/2017 Put 16.000 1.150 1.150 0.000   0 1.150
AMCDL8 24/08/2017 Call 16.500 0.365 0.365 0.000   0 0.365
AMCDM8 24/08/2017 Put 16.500 1.490 1.490 0.000   0 1.490
AMCD38 24/08/2017 Call 17.000 0.250 0.250 0.000   0 0.250
AMCD48 24/08/2017 Put 17.000 1.875 1.875 0.000   0 1.875
AMCDP8 24/08/2017 Call 17.500 0.165 0.165 0.000   0 0.165
AMCDQ8 24/08/2017 Put 17.500 2.300 2.300 0.000   0 2.300
AMCEO8 24/08/2017 Call 18.000 0.105 0.105 0.000   0 0.105
AMCEP8 24/08/2017 Put 18.000 2.745 2.745 0.000   0 2.745
AMCEQ8 24/08/2017 Call 18.500 0.065 0.065 0.000   0 0.065
AMCER8 24/08/2017 Put 18.500 3.220 3.220 0.000   0 3.220
AMCEY8 24/08/2017 Call 19.000 0.040 0.040 0.000   0 0.040
AMCEZ8 24/08/2017 Put 19.000 3.710 3.710 0.000   0 3.710
AMCSX7 28/09/2017 Call 0.010 15.120 15.120 0.000   0 15.120
AMCCI7 28/09/2017 Call 12.000 3.450 3.450 0.000   0 3.450
AMCCJ7 28/09/2017 Put 12.000 0.105 0.105 0.000   0 0.105
AMCVI7 28/09/2017 Call 12.250 3.215 3.215 0.000   0 3.215
AMCVJ7 28/09/2017 Put 12.250 0.130 0.130 0.000   0 0.130
AMCCS7 28/09/2017 Call 12.500 2.990 2.990 0.000   0 2.990
AMCCT7 28/09/2017 Put 12.500 0.160 0.160 0.000   0 0.160
AMCUN7 28/09/2017 Call 12.750 2.765 2.765 0.000   0 2.765
AMCUO7 28/09/2017 Put 12.750 0.195 0.195 0.000   0 0.195
AMCCG7 28/09/2017 Call 13.000 2.550 2.550 0.000   0 2.550
AMCCH7 28/09/2017 Put 13.000 0.235 0.235 0.000   0 0.235
AMCSB7 28/09/2017 Call 13.250 2.340 2.340 0.000   0 2.340
AMCSC7 28/09/2017 Put 13.250 0.280 0.280 0.000   0 0.280
AMCC97 28/09/2017 Call 13.500 2.135 2.135 0.000   0 2.135
AMCCF7 28/09/2017 Put 13.500 0.335 0.335 0.000   0 0.335
AMCS57 28/09/2017 Call 13.750 1.940 1.940 0.000   0 1.940
AMCS67 28/09/2017 Put 13.750 0.400 0.400 0.000   0 0.400
AMCCQ7 28/09/2017 Call 14.000 1.755 1.755 0.000   0 1.755
AMCCR7 28/09/2017 Put 14.000 0.475 0.475 0.000   0 0.475
AMCSD7 28/09/2017 Call 14.250 1.580 1.580 0.000   0 1.580
AMCSE7 28/09/2017 Put 14.250 0.560 0.560 0.000   0 0.560
AMCCK7 28/09/2017 Call 14.500 1.410 1.410 0.000   0 1.410
AMCCL7 28/09/2017 Put 14.500 0.650 0.650 0.000   0 0.650
AMCS77 28/09/2017 Call 14.750 1.255 1.255 0.000   0 1.255
AMCS87 28/09/2017 Put 14.750 0.755 0.755 0.000   0 0.755
AMCCO7 28/09/2017 Call 15.000 1.105 1.105 0.000   0 1.105
AMCCP7 28/09/2017 Put 15.000 0.865 0.865 0.000   0 0.865
AMCS17 28/09/2017 Call 15.500 0.840 0.840 0.000   0 0.840
AMCS27 28/09/2017 Put 15.500 1.120 1.120 0.000   0 1.120
AMCZL7 28/09/2017 Call 15.510 0.750 0.750 0.000   0 0.750
AMCZM7 28/09/2017 Put 15.510 1.120 1.120 0.000   0 1.120
AMCCM7 28/09/2017 Call 16.000 0.615 0.615 0.000   0 0.615
AMCCN7 28/09/2017 Put 16.000 1.415 1.415 0.000   0 1.415
AMCZE7 28/09/2017 Call 16.010 0.550 0.550 0.000   0 0.550
AMCZD7 28/09/2017 Put 16.010 1.415 1.415 0.000   0 1.415
AMCRY7 28/09/2017 Call 16.500 0.435 0.435 0.000   0 0.435
AMCRZ7 28/09/2017 Put 16.500 1.755 1.755 0.000   0 1.755
AMCZF7 28/09/2017 Call 16.510 0.390 0.390 0.000   0 0.390
AMCZG7 28/09/2017 Put 16.510 1.750 1.750 0.000   0 1.750
AMCC77 28/09/2017 Call 17.000 0.300 0.300 0.000   0 0.300
AMCC87 28/09/2017 Put 17.000 2.130 2.130 0.000   0 2.130
AMCZO7 28/09/2017 Call 17.010 0.265 0.265 0.000   0 0.265
AMCZN7 28/09/2017 Put 17.010 2.125 2.125 0.000   0 2.125
AMCS97 28/09/2017 Call 17.500 0.200 0.200 0.000   0 0.200
AMCSA7 28/09/2017 Put 17.500 2.535 2.535 0.000   0 2.535
AMCCX7 28/09/2017 Call 18.000 0.130 0.130 0.000   0 0.130
AMCCY7 28/09/2017 Put 18.000 2.965 2.965 0.000   0 2.965
AMCS37 28/09/2017 Call 18.500 0.090 0.090 0.000   0 0.090
AMCS47 28/09/2017 Put 18.500 3.415 3.415 0.000   0 3.415
AMCE57 28/09/2017 Call 19.000 0.065 0.065 0.000   0 0.065
AMCE67 28/09/2017 Put 19.000 3.885 3.885 0.000   0 3.885
AMCEW7 28/09/2017 Call 20.000 0.035 0.035 0.000   0 0.035
AMCEX7 28/09/2017 Put 20.000 4.850 4.850 0.000   0 4.850
AMCZ27 21/12/2017 Call 0.010 15.195 15.195 0.000   0 15.195
AMCLP7 21/12/2017 Call 12.000 3.490 3.490 0.000   0 3.490
AMCLQ7 21/12/2017 Put 12.000 0.180 0.180 0.000   0 0.180
AMCC98 21/12/2017 Call 12.250 3.255 3.255 0.000   0 3.255
AMCCF8 21/12/2017 Put 12.250 0.215 0.215 0.000   0 0.215
AMCLN7 21/12/2017 Call 12.500 3.035 3.035 0.000   0 3.035
AMCLO7 21/12/2017 Put 12.500 0.255 0.255 0.000   0 0.255
AMCZX7 21/12/2017 Call 12.750 2.820 2.820 0.000   0 2.820
AMCZY7 21/12/2017 Put 12.750 0.295 0.295 0.000   0 0.295
AMCLE7 21/12/2017 Call 13.000 2.615 2.615 0.000   0 2.615
AMCLF7 21/12/2017 Put 13.000 0.350 0.350 0.000   0 0.350
AMCYG7 21/12/2017 Call 13.250 2.415 2.415 0.000   0 2.415
AMCYH7 21/12/2017 Put 13.250 0.400 0.400 0.000   0 0.400
AMCL47 21/12/2017 Call 13.500 2.220 2.220 0.000   0 2.220
AMCL57 21/12/2017 Put 13.500 0.465 0.465 0.000   0 0.465
AMCYA7 21/12/2017 Call 13.750 2.035 2.035 0.000   0 2.035
AMCYB7 21/12/2017 Put 13.750 0.535 0.535 0.000   0 0.535
AMCLC7 21/12/2017 Call 14.000 1.860 1.860 0.000   0 1.860
AMCLD7 21/12/2017 Put 14.000 0.615 0.615 0.000   0 0.615
AMCYE7 21/12/2017 Call 14.250 1.695 1.695 0.000   0 1.695
AMCYF7 21/12/2017 Put 14.250 0.700 0.700 0.000   0 0.700
AMCL27 21/12/2017 Call 14.500 1.530 1.530 0.000   0 1.530
AMCL37 21/12/2017 Put 14.500 0.795 0.795 0.000   0 0.795
AMCY67 21/12/2017 Call 14.750 1.385 1.385 0.000   0 1.385
AMCY77 21/12/2017 Put 14.750 0.900 0.900 0.000   0 0.900
AMCLI7 21/12/2017 Call 15.000 1.240 1.240 0.000   0 1.240
AMCLJ7 21/12/2017 Put 15.000 1.005 1.005 0.000   0 1.005
AMCYC7 21/12/2017 Call 15.500 0.990 0.990 0.000   0 0.990
AMCYD7 21/12/2017 Put 15.500 1.260 1.260 0.000   0 1.260
AMCLG7 21/12/2017 Call 16.000 0.775 0.775 0.000   0 0.775
AMCLH7 21/12/2017 Put 16.000 1.555 1.555 0.000   0 1.555
AMCY87 21/12/2017 Call 16.500 0.595 0.595 0.000   0 0.595
AMCY97 21/12/2017 Put 16.500 1.880 1.880 0.000   0 1.880
AMCL67 21/12/2017 Call 17.000 0.450 0.450 0.000   0 0.450
AMCL77 21/12/2017 Put 17.000 2.240 2.240 0.000   0 2.240
AMCY27 21/12/2017 Call 17.500 0.330 0.330 0.000   0 0.330
AMCY37 21/12/2017 Put 17.500 2.630 2.630 0.000   0 2.630
AMCL87 21/12/2017 Call 18.000 0.240 0.240 0.000   0 0.240
AMCL97 21/12/2017 Put 18.000 3.040 3.040 0.000   0 3.040
AMCY47 21/12/2017 Call 18.500 0.170 0.170 0.000   0 0.170
AMCY57 21/12/2017 Put 18.500 3.475 3.475 0.000   0 3.475
AMCLA7 21/12/2017 Call 19.000 0.125 0.125 0.000   0 0.125
AMCLB7 21/12/2017 Put 19.000 3.925 3.925 0.000   0 3.925
AMCML7 21/12/2017 Call 20.000 0.080 0.080 0.000   0 0.080
AMCMM7 21/12/2017 Put 20.000 4.865 4.865 0.000   0 4.865
AMCUV7 28/03/2018 Call 12.000 3.520 3.520 0.000   0 3.520
AMCUW7 28/03/2018 Put 12.000 0.300 0.300 0.000   0 0.300
AMCUD7 28/03/2018 Call 12.500 3.090 3.090 0.000   0 3.090
AMCUE7 28/03/2018 Put 12.500 0.395 0.395 0.000   0 0.395
AMCSL7 28/03/2018 Call 13.000 2.685 2.685 0.000   0 2.685
AMCSM7 28/03/2018 Put 13.000 0.510 0.510 0.000   0 0.510
AMCST7 28/03/2018 Call 13.500 2.305 2.305 0.000   0 2.305
AMCSU7 28/03/2018 Put 13.500 0.645 0.645 0.000   0 0.645
AMCSH7 28/03/2018 Call 14.000 1.960 1.960 0.000   0 1.960
AMCSI7 28/03/2018 Put 14.000 0.815 0.815 0.000   0 0.815
AMCSJ7 28/03/2018 Call 14.500 1.650 1.650 0.000   0 1.650
AMCSK7 28/03/2018 Put 14.500 1.020 1.020 0.000   0 1.020
AMCSF7 28/03/2018 Call 15.000 1.370 1.370 0.000   0 1.370
AMCSG7 28/03/2018 Put 15.000 1.255 1.255 0.000   0 1.255
AMCSN7 28/03/2018 Call 16.000 0.920 0.920 0.000   0 0.920
AMCSO7 28/03/2018 Put 16.000 1.815 1.815 0.000   0 1.815
AMCSP7 28/03/2018 Call 17.000 0.595 0.595 0.000   0 0.595
AMCSQ7 28/03/2018 Put 17.000 2.495 2.495 0.000   0 2.495
AMCSR7 28/03/2018 Call 18.000 0.370 0.370 0.000   0 0.370
AMCSS7 28/03/2018 Put 18.000 3.260 3.260 0.000   0 3.260
AMCSV7 28/03/2018 Call 19.000 0.220 0.220 0.205 200 0 0.220
AMCSW7 28/03/2018 Put 19.000 4.105 4.105 0.000   0 4.105
AMCTB7 28/03/2018 Call 20.000 0.135 0.135 0.000   0 0.135
AMCTC7 28/03/2018 Put 20.000 5.000 5.000 0.000   0 5.000
AMCC58 28/06/2018 Call 12.000 3.560 3.560 0.000   0 3.560
AMCC68 28/06/2018 Put 12.000 0.375 0.375 0.000   0 0.375
AMCZR7 28/06/2018 Call 12.500 3.145 3.145 0.000   0 3.145
AMCZS7 28/06/2018 Put 12.500 0.480 0.480 0.000   0 0.480
AMCYM7 28/06/2018 Call 13.000 2.755 2.755 0.000   0 2.755
AMCYN7 28/06/2018 Put 13.000 0.605 0.605 0.000   0 0.605
AMCYU7 28/06/2018 Call 13.500 2.395 2.395 0.000   0 2.395
AMCYV7 28/06/2018 Put 13.500 0.755 0.755 0.000   0 0.755
AMCYW7 28/06/2018 Call 14.000 2.060 2.060 0.000   0 2.060
AMCYX7 28/06/2018 Put 14.000 0.930 0.930 0.000   0 0.930
AMCYS7 28/06/2018 Call 14.500 1.770 1.770 0.000   0 1.770
AMCYT7 28/06/2018 Put 14.500 1.145 1.145 0.000   0 1.145
AMCYZ7 28/06/2018 Call 15.000 1.500 1.500 0.000   0 1.500
AMCZ17 28/06/2018 Put 15.000 1.380 1.380 0.000   0 1.380
AMCYI7 28/06/2018 Call 16.000 1.060 1.060 0.000   0 1.060
AMCYJ7 28/06/2018 Put 16.000 1.935 1.935 0.000   0 1.935
AMCYK7 28/06/2018 Call 17.000 0.720 0.720 0.000   0 0.720
AMCYL7 28/06/2018 Put 17.000 2.595 2.595 0.000   0 2.595
AMCYQ7 28/06/2018 Call 18.000 0.485 0.485 0.000   0 0.485
AMCYR7 28/06/2018 Put 18.000 3.350 3.350 0.000   0 3.350
AMCYO7 28/06/2018 Call 19.000 0.320 0.320 0.000   0 0.320
AMCYP7 28/06/2018 Put 19.000 4.170 4.170 0.000   0 4.170

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.