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 10.250 0.000 10.180 10.280 10.240 10.270 10.180 2,065,431 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCVU7 28/08/2014 Call 0.010 10.260 10.260 0.000   0 10.260
AMCVX7 28/08/2014 Call 8.250 2.020 2.020 0.000   0 2.020
AMCVY7 28/08/2014 Put 8.250 0.000 0.000 0.000   29 0.000
AMCV87 28/08/2014 Call 8.500 1.775 1.775 0.000   0 1.775
AMCV97 28/08/2014 Put 8.500 0.002 0.002 0.000   0 0.002
AMCVA7 28/08/2014 Call 8.750 1.530 1.530 0.000   0 1.530
AMCVB7 28/08/2014 Put 8.750 0.004 0.004 0.000   0 0.004
AMCVK7 28/08/2014 Call 9.000 1.285 1.285 0.000   0 1.285
AMCVL7 28/08/2014 Put 9.000 0.008 0.008 0.000   0 0.008
AMCVI7 28/08/2014 Call 9.250 1.040 1.040 0.000   0 1.040
AMCVJ7 28/08/2014 Put 9.250 0.015 0.015 0.000   137 0.015
AMCV67 28/08/2014 Call 9.500 0.805 0.805 0.000   0 0.805
AMCV77 28/08/2014 Put 9.500 0.025 0.025 0.000   100 0.025
AMCVC7 28/08/2014 Call 9.750 0.580 0.580 0.000   0 0.580
AMCVD7 28/08/2014 Put 9.750 0.050 0.050 0.000   1,809 0.050
AMCZ37 28/08/2014 Call 9.760 0.570 0.570 0.000   0 0.570
AMCZ47 28/08/2014 Put 9.760 0.050 0.050 0.000   0 0.050
AMCVM7 28/08/2014 Call 10.000 0.375 0.375 0.000   100 0.375
AMCVN7 28/08/2014 Put 10.000 0.095 0.095 0.000   3,023 0.095
AMCZ67 28/08/2014 Call 10.010 0.370 0.370 0.000   0 0.370
AMCZ57 28/08/2014 Put 10.010 0.095 0.095 0.000   0 0.095
AMCVG7 28/08/2014 Call 10.250 0.215 0.215 0.000   454 0.215
AMCVH7 28/08/2014 Put 10.250 0.180 0.180 0.000   780 0.180
AMCZ77 28/08/2014 Call 10.260 0.210 0.210 0.000   0 0.210
AMCZ87 28/08/2014 Put 10.260 0.185 0.185 0.210 500 1,210 0.185
AMCV27 28/08/2014 Call 10.500 0.110 0.110 0.100 20 5,355 0.110
AMCV37 28/08/2014 Put 10.500 0.320 0.320 0.000   2,890 0.320
AMCZA7 28/08/2014 Call 10.510 0.105 0.105 0.000   138 0.105
AMCZ97 28/08/2014 Put 10.510 0.325 0.325 0.000   240 0.325
AMCVE7 28/08/2014 Call 10.750 0.045 0.045 0.000   3,197 0.045
AMCVF7 28/08/2014 Put 10.750 0.515 0.515 0.000   0 0.515
AMCVS7 28/08/2014 Call 11.000 0.015 0.015 0.000   4,034 0.015
AMCVT7 28/08/2014 Put 11.000 0.750 0.750 0.000   0 0.750
AMCVO7 28/08/2014 Call 11.250 0.006 0.006 0.000   0 0.006
AMCVP7 28/08/2014 Put 11.250 1.000 1.000 0.000   0 1.000
AMCUZ7 28/08/2014 Call 11.500 0.002 0.002 0.000   0 0.002
AMCV17 28/08/2014 Put 11.500 1.250 1.250 0.000   0 1.250
AMCV47 28/08/2014 Call 11.750 0.000 0.000 0.000   113 0.000
AMCV57 28/08/2014 Put 11.750 1.500 1.500 0.000   0 1.500
AMCVQ7 28/08/2014 Call 12.000 0.000 0.000 0.000   0 0.000
AMCVR7 28/08/2014 Put 12.000 1.750 1.750 0.000   0 1.750
AMCVZ7 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
AMCW17 28/08/2014 Put 12.250 2.000 2.000 0.000   0 2.000
AMCXQ7 28/08/2014 Call 12.500 0.000 0.000 0.000   0 0.000
AMCXR7 28/08/2014 Put 12.500 2.250 2.250 0.000   0 2.250
AMCK97 25/09/2014 Call 0.010 10.070 10.070 0.000   0 10.070
AMCE49 25/09/2014 Call 7.600 2.675 2.675 0.000   0 2.675
AMCE59 25/09/2014 Put 7.600 0.002 0.002 0.000   0 0.002
AMCKA7 25/09/2014 Call 7.820 2.455 2.455 0.000   0 2.455
AMCKB7 25/09/2014 Put 7.820 0.004 0.004 0.000   0 0.004
AMCDV9 25/09/2014 Call 8.050 2.225 2.225 0.000   0 2.225
AMCDW9 25/09/2014 Put 8.050 0.007 0.007 0.000   340 0.007
AMCSI7 25/09/2014 Call 8.060 2.030 2.030 0.000   220 2.030
AMCSJ7 25/09/2014 Put 8.060 0.007 0.007 0.000   0 0.007
AMCJO7 25/09/2014 Call 8.270 2.005 2.005 0.000   0 2.005
AMCJP7 25/09/2014 Put 8.270 0.010 0.010 0.000   30 0.010
AMCE29 25/09/2014 Call 8.490 1.785 1.785 0.000   0 1.785
AMCE39 25/09/2014 Put 8.490 0.015 0.015 0.000   0 0.015
AMCSL7 25/09/2014 Call 8.510 1.580 1.580 0.000   400 1.580
AMCSK7 25/09/2014 Put 8.510 0.015 0.015 0.000   0 0.015
AMCJG7 25/09/2014 Call 8.720 1.555 1.555 0.000   0 1.555
AMCJH7 25/09/2014 Put 8.720 0.020 0.020 0.000   0 0.020
AMCE89 25/09/2014 Call 8.940 1.340 1.340 0.000   50 1.340
AMCE99 25/09/2014 Put 8.940 0.030 0.030 0.000   50 0.030
AMCJK7 25/09/2014 Call 9.160 1.120 1.120 0.000   10 1.120
AMCJL7 25/09/2014 Put 9.160 0.040 0.040 0.000   0 0.040
AMCSM7 25/09/2014 Call 9.170 0.945 0.945 0.000   100 0.945
AMCSN7 25/09/2014 Put 9.170 0.040 0.040 0.000   340 0.040
AMCL19 25/09/2014 Call 9.390 0.900 0.900 0.000   0 0.900
AMCL29 25/09/2014 Put 9.390 0.060 0.060 0.000   110 0.060
AMCJE7 25/09/2014 Call 9.610 0.695 0.695 0.000   0 0.695
AMCJF7 25/09/2014 Put 9.610 0.095 0.095 0.000   197 0.095
AMCN99 25/09/2014 Call 9.830 0.505 0.505 0.000 115 120 0.505
AMCNK9 25/09/2014 Put 9.830 0.150 0.150 0.160 35 292 0.150
AMCZB7 25/09/2014 Call 9.840 0.395 0.395 0.000   0 0.395
AMCZC7 25/09/2014 Put 9.840 0.150 0.150 0.000   250 0.150
AMCJI7 25/09/2014 Call 10.060 0.340 0.340 0.000   205 0.340
AMCJJ7 25/09/2014 Put 10.060 0.235 0.235 0.000   400 0.235
AMCZE7 25/09/2014 Call 10.070 0.260 0.260 0.000   0 0.260
AMCZD7 25/09/2014 Put 10.070 0.235 0.235 0.260 500 600 0.235
AMCR49 25/09/2014 Call 10.280 0.215 0.215 0.180 18 237 0.215
AMCR59 25/09/2014 Put 10.280 0.350 0.350 0.000   210 0.350
AMCZF7 25/09/2014 Call 10.290 0.165 0.165 0.000   3,078 0.165
AMCZG7 25/09/2014 Put 10.290 0.355 0.355 0.000   0 0.355
AMCJM7 25/09/2014 Call 10.500 0.125 0.125 0.000   221 0.125
AMCJN7 25/09/2014 Put 10.500 0.500 0.500 0.000   100 0.500
AMCSP7 25/09/2014 Call 10.510 0.100 0.100 0.000   205 0.100
AMCSO7 25/09/2014 Put 10.510 0.505 0.505 0.000   150 0.505
AMCVG9 25/09/2014 Call 10.730 0.070 0.070 0.000   2,726 0.070
AMCVH9 25/09/2014 Put 10.730 0.690 0.690 0.000   100 0.690
AMCJC7 25/09/2014 Call 10.950 0.035 0.035 0.000   1,525 0.035
AMCJD7 25/09/2014 Put 10.950 0.895 0.895 0.000   0 0.895
AMCSQ7 25/09/2014 Call 10.960 0.030 0.030 0.000   573 0.030
AMCSR7 25/09/2014 Put 10.960 0.890 0.890 0.000   0 0.890
AMCXJ9 25/09/2014 Call 11.170 0.020 0.020 0.000   620 0.020
AMCXK9 25/09/2014 Put 11.170 1.105 1.105 0.000   0 1.105
AMCMA7 25/09/2014 Call 11.400 0.010 0.010 0.000   0 0.010
AMCMB7 25/09/2014 Put 11.400 1.335 1.335 0.000   0 1.335
AMCST7 25/09/2014 Call 11.410 0.009 0.009 0.000   0 0.009
AMCSS7 25/09/2014 Put 11.410 1.330 1.330 0.000   0 1.330
AMCCR7 25/09/2014 Call 11.620 0.005 0.005 0.000   40 0.005
AMCCS7 25/09/2014 Put 11.620 1.555 1.555 0.000   0 1.555
AMCPZ7 25/09/2014 Call 11.840 0.002 0.002 0.000   0 0.002
AMCQ17 25/09/2014 Put 11.840 1.775 1.775 0.000   0 1.775
AMCQA7 25/09/2014 Call 12.070 0.001 0.001 0.000   0 0.001
AMCQB7 25/09/2014 Put 12.070 2.005 2.005 0.000   0 2.005
AMCS27 25/09/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCS37 25/09/2014 Put 12.290 2.230 2.230 0.000   40 2.230
AMCXN7 30/10/2014 Call 0.010 10.100 10.100 0.000   0 10.100
AMCC58 30/10/2014 Call 8.250 2.020 2.020 0.000   0 2.020
AMCC68 30/10/2014 Put 8.250 0.020 0.020 0.000   0 0.020
AMCXL7 30/10/2014 Call 8.500 1.775 1.775 0.000   0 1.775
AMCXM7 30/10/2014 Put 8.500 0.025 0.025 0.000   0 0.025
AMCXF7 30/10/2014 Call 8.750 1.530 1.530 0.000   0 1.530
AMCXG7 30/10/2014 Put 8.750 0.035 0.035 0.000   0 0.035
AMCX47 30/10/2014 Call 9.000 1.285 1.285 0.000   70 1.285
AMCX57 30/10/2014 Put 9.000 0.050 0.050 0.000   0 0.050
AMCWX7 30/10/2014 Call 9.250 1.050 1.050 0.000   0 1.050
AMCWY7 30/10/2014 Put 9.250 0.075 0.075 0.000   110 0.075
AMCXA7 30/10/2014 Call 9.500 0.820 0.820 0.000   0 0.820
AMCXB7 30/10/2014 Put 9.500 0.120 0.120 0.000   0 0.120
AMCWZ7 30/10/2014 Call 9.750 0.610 0.610 0.000   116 0.610
AMCX17 30/10/2014 Put 9.750 0.180 0.180 0.000   50 0.180
AMCZH7 30/10/2014 Call 9.760 0.545 0.545 0.000   0 0.545
AMCZI7 30/10/2014 Put 9.760 0.180 0.180 0.000   100 0.180
AMCWT7 30/10/2014 Call 10.000 0.430 0.430 0.000   0 0.430
AMCWU7 30/10/2014 Put 10.000 0.270 0.270 0.000   145 0.270
AMCZK7 30/10/2014 Call 10.010 0.390 0.390 0.000   0 0.390
AMCZJ7 30/10/2014 Put 10.010 0.270 0.270 0.000   0 0.270
AMCXJ7 30/10/2014 Call 10.250 0.285 0.285 0.000   70 0.285
AMCXK7 30/10/2014 Put 10.250 0.390 0.390 0.000   0 0.390
AMCZL7 30/10/2014 Call 10.260 0.260 0.260 0.000   0 0.260
AMCZM7 30/10/2014 Put 10.260 0.385 0.385 0.000   0 0.385
AMCX87 30/10/2014 Call 10.500 0.180 0.180 0.000   3,350 0.180
AMCX97 30/10/2014 Put 10.500 0.545 0.545 0.000   0 0.545
AMCZO7 30/10/2014 Call 10.510 0.170 0.170 0.000   0 0.170
AMCZN7 30/10/2014 Put 10.510 0.535 0.535 0.000   0 0.535
AMCX27 30/10/2014 Call 10.750 0.110 0.110 0.000   318 0.110
AMCX37 30/10/2014 Put 10.750 0.735 0.735 0.000   0 0.735
AMCWR7 30/10/2014 Call 11.000 0.065 0.065 0.000   250 0.065
AMCWS7 30/10/2014 Put 11.000 0.955 0.955 0.000   0 0.955
AMCXH7 30/10/2014 Call 11.250 0.040 0.040 0.000   0 0.040
AMCXI7 30/10/2014 Put 11.250 1.190 1.190 0.000   0 1.190
AMCXC7 30/10/2014 Call 11.500 0.030 0.030 0.000   0 0.030
AMCXD7 30/10/2014 Put 11.500 1.435 1.435 0.000   0 1.435
AMCX67 30/10/2014 Call 11.750 0.020 0.020 0.000   0 0.020
AMCX77 30/10/2014 Put 11.750 1.685 1.685 0.000   0 1.685
AMCWV7 30/10/2014 Call 12.000 0.015 0.015 0.000   0 0.015
AMCWW7 30/10/2014 Put 12.000 1.935 1.935 0.000   0 1.935
AMCXO7 30/10/2014 Call 12.250 0.010 0.010 0.000   0 0.010
AMCXP7 30/10/2014 Put 12.250 2.185 2.185 0.000   0 2.185
AMCXS7 30/10/2014 Call 12.500 0.007 0.007 0.000   0 0.007
AMCXT7 30/10/2014 Put 12.500 2.430 2.430 0.000   0 2.430
AMCYS7 27/11/2014 Call 0.010 10.120 10.120 0.000   0 10.120
AMCC78 27/11/2014 Call 8.250 2.020 2.020 0.000   0 2.020
AMCC88 27/11/2014 Put 8.250 0.025 0.025 0.000   0 0.025
AMCZ17 27/11/2014 Call 8.500 1.775 1.775 0.000   0 1.775
AMCZ27 27/11/2014 Put 8.500 0.030 0.030 0.000   0 0.030
AMCYT7 27/11/2014 Call 8.750 1.530 1.530 0.000   0 1.530
AMCYU7 27/11/2014 Put 8.750 0.045 0.045 0.000   0 0.045
AMCY87 27/11/2014 Call 9.000 1.285 1.285 0.000   0 1.285
AMCY97 27/11/2014 Put 9.000 0.065 0.065 0.000   105 0.065
AMCY27 27/11/2014 Call 9.250 1.055 1.055 0.000   0 1.055
AMCY37 27/11/2014 Put 9.250 0.095 0.095 0.000   0 0.095
AMCXZ7 27/11/2014 Call 9.500 0.835 0.835 0.000   0 0.835
AMCY17 27/11/2014 Put 9.500 0.145 0.145 0.000   0 0.145
AMCYI7 27/11/2014 Call 9.750 0.640 0.640 0.000   0 0.640
AMCYJ7 27/11/2014 Put 9.750 0.210 0.210 0.000   0 0.210
AMCZP7 27/11/2014 Call 9.760 0.600 0.600 0.000   0 0.600
AMCZQ7 27/11/2014 Put 9.760 0.210 0.210 0.000   0 0.210
AMCY67 27/11/2014 Call 10.000 0.470 0.470 0.000   0 0.470
AMCY77 27/11/2014 Put 10.000 0.305 0.305 0.000   0 0.305
AMCZS7 27/11/2014 Call 10.010 0.445 0.445 0.000   0 0.445
AMCZR7 27/11/2014 Put 10.010 0.300 0.300 0.000   0 0.300
AMCY47 27/11/2014 Call 10.250 0.330 0.330 0.000   0 0.330
AMCY57 27/11/2014 Put 10.250 0.425 0.425 0.000   0 0.425
AMCZT7 27/11/2014 Call 10.260 0.320 0.320 0.000   0 0.320
AMCZU7 27/11/2014 Put 10.260 0.420 0.420 0.000   0 0.420
AMCXW7 27/11/2014 Call 10.500 0.230 0.230 0.000   120 0.230
AMCXY7 27/11/2014 Put 10.500 0.580 0.580 0.000   0 0.580
AMCZW7 27/11/2014 Call 10.510 0.220 0.220 0.000   0 0.220
AMCZV7 27/11/2014 Put 10.510 0.565 0.565 0.000   0 0.565
AMCYO7 27/11/2014 Call 10.750 0.150 0.150 0.000   0 0.150
AMCYP7 27/11/2014 Put 10.750 0.765 0.765 0.000   0 0.765
AMCYG7 27/11/2014 Call 11.000 0.095 0.095 0.000   425 0.095
AMCYH7 27/11/2014 Put 11.000 0.975 0.975 0.000   0 0.975
AMCYC7 27/11/2014 Call 11.250 0.065 0.065 0.000   0 0.065
AMCYD7 27/11/2014 Put 11.250 1.205 1.205 0.000   0 1.205
AMCXU7 27/11/2014 Call 11.500 0.040 0.040 0.000   0 0.040
AMCXV7 27/11/2014 Put 11.500 1.445 1.445 0.000   0 1.445
AMCYM7 27/11/2014 Call 11.750 0.030 0.030 0.000   0 0.030
AMCYN7 27/11/2014 Put 11.750 1.685 1.685 0.000   0 1.685
AMCYE7 27/11/2014 Call 12.000 0.025 0.025 0.000   0 0.025
AMCYF7 27/11/2014 Put 12.000 1.930 1.930 0.000   0 1.930
AMCYA7 27/11/2014 Call 12.250 0.025 0.025 0.000   0 0.025
AMCYB7 27/11/2014 Put 12.250 2.180 2.180 0.000   0 2.180
AMCYK7 27/11/2014 Call 12.500 0.020 0.020 0.000   0 0.020
AMCYL7 27/11/2014 Put 12.500 2.425 2.425 0.000   0 2.425
AMCR97 18/12/2014 Call 0.010 10.135 10.135 0.000   0 10.135
AMCVT8 18/12/2014 Call 7.150 3.120 3.120 0.000   0 3.120
AMCVU8 18/12/2014 Put 7.150 0.010 0.010 0.000   220 0.010
AMCVH8 18/12/2014 Call 7.600 2.675 2.675 0.000   0 2.675
AMCVI8 18/12/2014 Put 7.600 0.020 0.020 0.000   500 0.020
AMCVV8 18/12/2014 Call 8.050 2.225 2.225 0.000   0 2.225
AMCVW8 18/12/2014 Put 8.050 0.030 0.030 0.000   50 0.030
AMCSV7 18/12/2014 Call 8.060 2.110 2.110 0.000   240 2.110
AMCSU7 18/12/2014 Put 8.060 0.030 0.030 0.000   0 0.030
AMCVJ8 18/12/2014 Call 8.490 1.790 1.790 0.000   190 1.790
AMCVK8 18/12/2014 Put 8.490 0.045 0.045 0.000   0 0.045
AMCSW7 18/12/2014 Call 8.510 1.680 1.680 0.000   0 1.680
AMCSX7 18/12/2014 Put 8.510 0.045 0.045 0.000   0 0.045
AMCS87 18/12/2014 Call 8.720 1.570 1.570 0.000   0 1.570
AMCS97 18/12/2014 Put 8.720 0.060 0.060 0.000   0 0.060
AMCEF9 18/12/2014 Call 8.940 1.355 1.355 0.000   350 1.355
AMCEG9 18/12/2014 Put 8.940 0.080 0.080 0.000   0 0.080
AMCQG7 18/12/2014 Call 9.160 1.150 1.150 0.000   0 1.150
AMCQH7 18/12/2014 Put 9.160 0.105 0.105 0.000   20 0.105
AMCSZ7 18/12/2014 Call 9.170 1.085 1.085 0.000   575 1.085
AMCSY7 18/12/2014 Put 9.170 0.105 0.105 0.000   0 0.105
AMCL39 18/12/2014 Call 9.390 0.945 0.945 0.000   0 0.945
AMCL49 18/12/2014 Put 9.390 0.150 0.150 0.000   43 0.150
AMCQM7 18/12/2014 Call 9.610 0.765 0.765 0.000   80 0.765
AMCQN7 18/12/2014 Put 9.610 0.200 0.200 0.000   65 0.200
AMCNL9 18/12/2014 Call 9.830 0.600 0.600 0.000   0 0.600
AMCNM9 18/12/2014 Put 9.830 0.270 0.270 0.000   10 0.270
AMCZX7 18/12/2014 Call 9.840 0.580 0.580 0.000   0 0.580
AMCZY7 18/12/2014 Put 9.840 0.270 0.270 0.000   0 0.270
AMCQI7 18/12/2014 Call 10.060 0.460 0.460 0.000 115 630 0.460
AMCQJ7 18/12/2014 Put 10.060 0.365 0.365 0.000   176 0.365
AMCB28 18/12/2014 Call 10.070 0.445 0.445 0.000   0 0.445
AMCB18 18/12/2014 Put 10.070 0.365 0.365 0.000   564 0.365
AMCR69 18/12/2014 Call 10.280 0.345 0.345 0.000   120 0.345
AMCR79 18/12/2014 Put 10.280 0.480 0.480 0.000   80 0.480
AMCB38 18/12/2014 Call 10.290 0.340 0.340 0.000   0 0.340
AMCB48 18/12/2014 Put 10.290 0.475 0.475 0.000   0 0.475
AMCQO7 18/12/2014 Call 10.500 0.260 0.260 0.000   1,100 0.260
AMCQP7 18/12/2014 Put 10.500 0.620 0.620 0.000   0 0.620
AMCT17 18/12/2014 Call 10.510 0.255 0.255 0.000   0 0.255
AMCT27 18/12/2014 Put 10.510 0.605 0.605 0.000   0 0.605
AMCVI9 18/12/2014 Call 10.730 0.185 0.185 0.000   80 0.185
AMCVJ9 18/12/2014 Put 10.730 0.785 0.785 0.000   0 0.785
AMCQC7 18/12/2014 Call 10.950 0.135 0.135 0.000   0 0.135
AMCQD7 18/12/2014 Put 10.950 0.960 0.960 0.000   0 0.960
AMCT47 18/12/2014 Call 10.960 0.130 0.130 0.000   180 0.130
AMCT37 18/12/2014 Put 10.960 0.935 0.935 0.000   0 0.935
AMCXL9 18/12/2014 Call 11.170 0.095 0.095 0.000   18 0.095
AMCXM9 18/12/2014 Put 11.170 1.150 1.150 0.000   0 1.150
AMCQK7 18/12/2014 Call 11.400 0.065 0.065 0.000   35 0.065
AMCQL7 18/12/2014 Put 11.400 1.360 1.360 0.000   0 1.360
AMCT57 18/12/2014 Call 11.410 0.065 0.065 0.000   240 0.065
AMCT67 18/12/2014 Put 11.410 1.320 1.320 0.000   0 1.320
AMCCT7 18/12/2014 Call 11.620 0.050 0.050 0.000   0 0.050
AMCCU7 18/12/2014 Put 11.620 1.570 1.570 0.000   0 1.570
AMCQE7 18/12/2014 Call 11.840 0.035 0.035 0.000   0 0.035
AMCQF7 18/12/2014 Put 11.840 1.785 1.785 0.000   0 1.785
AMCNY7 18/12/2014 Call 12.070 0.030 0.030 0.000   0 0.030
AMCNZ7 18/12/2014 Put 12.070 2.010 2.010 0.000   0 2.010
AMCS47 18/12/2014 Call 12.290 0.025 0.025 0.000   0 0.025
AMCS57 18/12/2014 Put 12.290 2.225 2.225 0.000   0 2.225
AMCD98 29/01/2015 Call 0.010 10.165 10.165 0.000   0 10.165
AMCCU8 29/01/2015 Call 8.500 1.785 1.785 0.000   0 1.785
AMCCV8 29/01/2015 Put 8.500 0.055 0.055 0.000   0 0.055
AMCCI8 29/01/2015 Call 8.750 1.540 1.540 0.000   0 1.540
AMCCJ8 29/01/2015 Put 8.750 0.075 0.075 0.000   0 0.075
AMCCM8 29/01/2015 Call 9.000 1.310 1.310 0.000   0 1.310
AMCCN8 29/01/2015 Put 9.000 0.110 0.110 0.000   0 0.110
AMCD38 29/01/2015 Call 9.250 1.085 1.085 0.000   0 1.085
AMCD48 29/01/2015 Put 9.250 0.155 0.155 0.000   0 0.155
AMCC98 29/01/2015 Call 9.500 0.885 0.885 0.000   0 0.885
AMCCF8 29/01/2015 Put 9.500 0.210 0.210 0.000   0 0.210
AMCCS8 29/01/2015 Call 9.750 0.710 0.710 0.000   0 0.710
AMCCT8 29/01/2015 Put 9.750 0.285 0.285 0.000   0 0.285
AMCD58 29/01/2015 Call 10.000 0.555 0.555 0.000   0 0.555
AMCD68 29/01/2015 Put 10.000 0.380 0.380 0.000   0 0.380
AMCCY8 29/01/2015 Call 10.250 0.430 0.430 0.000   0 0.430
AMCCZ8 29/01/2015 Put 10.250 0.500 0.500 0.000   0 0.500
AMCCK8 29/01/2015 Call 10.500 0.325 0.325 0.000   0 0.325
AMCCL8 29/01/2015 Put 10.500 0.645 0.645 0.000   0 0.645
AMCCQ8 29/01/2015 Call 10.750 0.235 0.235 0.000   0 0.235
AMCCR8 29/01/2015 Put 10.750 0.815 0.815 0.000   0 0.815
AMCD78 29/01/2015 Call 11.000 0.170 0.170 0.000   0 0.170
AMCD88 29/01/2015 Put 11.000 1.010 1.010 0.000   0 1.010
AMCCW8 29/01/2015 Call 11.250 0.115 0.115 0.000   0 0.115
AMCCX8 29/01/2015 Put 11.250 1.220 1.220 0.000   0 1.220
AMCCG8 29/01/2015 Call 11.500 0.080 0.080 0.000   0 0.080
AMCCH8 29/01/2015 Put 11.500 1.445 1.445 0.000   0 1.445
AMCCO8 29/01/2015 Call 11.750 0.055 0.055 0.000   0 0.055
AMCCP8 29/01/2015 Put 11.750 1.685 1.685 0.000   0 1.685
AMCD18 29/01/2015 Call 12.000 0.035 0.035 0.000   0 0.035
AMCD28 29/01/2015 Put 12.000 1.930 1.930 0.000   0 1.930
AMCWK7 26/03/2015 Call 0.010 9.990 9.990 0.000   23,558 9.990
AMCTQ9 26/03/2015 Call 7.600 2.675 2.675 0.000   0 2.675
AMCTR9 26/03/2015 Put 7.600 0.025 0.025 0.000   0 0.025
AMCU19 26/03/2015 Call 8.050 2.230 2.230 0.000   0 2.230
AMCU29 26/03/2015 Put 8.050 0.060 0.060 0.000   0 0.060
AMCTW9 26/03/2015 Call 8.490 1.805 1.805 0.000   0 1.805
AMCTX9 26/03/2015 Put 8.490 0.110 0.110 0.000   0 0.110
AMCWL7 26/03/2015 Call 8.720 1.585 1.585 0.000   0 1.585
AMCWM7 26/03/2015 Put 8.720 0.140 0.140 0.000   0 0.140
AMCU59 26/03/2015 Call 8.940 1.390 1.390 0.000   0 1.390
AMCU69 26/03/2015 Put 8.940 0.180 0.180 0.000   0 0.180
AMCWC7 26/03/2015 Call 9.160 1.200 1.200 0.000   0 1.200
AMCWD7 26/03/2015 Put 9.160 0.225 0.225 0.000   0 0.225
AMCTS9 26/03/2015 Call 9.390 1.020 1.020 0.000   0 1.020
AMCTT9 26/03/2015 Put 9.390 0.290 0.290 0.000   0 0.290
AMCWI7 26/03/2015 Call 9.610 0.860 0.860 0.000   0 0.860
AMCWJ7 26/03/2015 Put 9.610 0.360 0.360 0.000   6 0.360
AMCU79 26/03/2015 Call 9.830 0.715 0.715 0.000   0 0.715
AMCU89 26/03/2015 Put 9.830 0.445 0.445 0.000   10 0.445
AMCWA7 26/03/2015 Call 10.060 0.585 0.585 0.000   0 0.585
AMCWB7 26/03/2015 Put 10.060 0.550 0.550 0.000   0 0.550
AMCUA9 26/03/2015 Call 10.280 0.475 0.475 0.000   0 0.475
AMCUB9 26/03/2015 Put 10.280 0.665 0.665 0.000   225 0.665
AMCW67 26/03/2015 Call 10.500 0.380 0.380 0.000   20 0.380
AMCW77 26/03/2015 Put 10.500 0.800 0.800 0.000   0 0.800
AMCVK9 26/03/2015 Call 10.730 0.295 0.295 0.000   0 0.295
AMCVL9 26/03/2015 Put 10.730 0.950 0.950 0.000   0 0.950
AMCWE7 26/03/2015 Call 10.950 0.230 0.230 0.000   0 0.230
AMCWF7 26/03/2015 Put 10.950 1.110 1.110 0.000   0 1.110
AMCXN9 26/03/2015 Call 11.170 0.175 0.175 0.000   50 0.175
AMCXO9 26/03/2015 Put 11.170 1.280 1.280 0.000   0 1.280
AMCW87 26/03/2015 Call 11.400 0.135 0.135 0.000   0 0.135
AMCW97 26/03/2015 Put 11.400 1.470 1.470 0.000   0 1.470
AMCCV7 26/03/2015 Call 11.620 0.100 0.100 0.000   0 0.100
AMCCW7 26/03/2015 Put 11.620 1.660 1.660 0.000   0 1.660
AMCWG7 26/03/2015 Call 11.840 0.075 0.075 0.000   0 0.075
AMCWH7 26/03/2015 Put 11.840 1.860 1.860 0.000   0 1.860
AMCP17 26/03/2015 Call 12.070 0.055 0.055 0.000   0 0.055
AMCP27 26/03/2015 Put 12.070 2.070 2.070 0.000   0 2.070
AMCYQ7 26/03/2015 Call 12.290 0.040 0.040 0.000   0 0.040
AMCYR7 26/03/2015 Put 12.290 2.280 2.280 0.000   0 2.280
AMCRF7 26/03/2015 Call 12.510 0.030 0.030 0.000   400 0.030
AMCRG7 26/03/2015 Put 12.510 2.490 2.490 0.000   0 2.490
AMCC28 25/06/2015 Call 0.010 10.055 10.055 0.000   0 10.055
AMCXP8 25/06/2015 Call 7.150 3.120 3.120 0.000   0 3.120
AMCXQ8 25/06/2015 Put 7.150 0.050 0.050 0.000   0 0.050
AMCXT8 25/06/2015 Call 7.600 2.670 2.670 0.000   0 2.670
AMCXU8 25/06/2015 Put 7.600 0.065 0.065 0.000   0 0.065
AMCXR8 25/06/2015 Call 8.050 2.235 2.235 0.000   0 2.235
AMCXS8 25/06/2015 Put 8.050 0.105 0.105 0.000   0 0.105
AMCYO8 25/06/2015 Call 8.490 1.820 1.820 0.000   0 1.820
AMCYP8 25/06/2015 Put 8.490 0.165 0.165 0.000   250 0.165
AMCC38 25/06/2015 Call 8.720 1.615 1.615 0.000   0 1.615
AMCC48 25/06/2015 Put 8.720 0.205 0.205 0.000   0 0.205
AMCEH9 25/06/2015 Call 8.940 1.430 1.430 0.000   10 1.430
AMCEI9 25/06/2015 Put 8.940 0.250 0.250 0.000   0 0.250
AMCBG8 25/06/2015 Call 9.160 1.255 1.255 0.000   0 1.255
AMCBH8 25/06/2015 Put 9.160 0.300 0.300 0.000   0 0.300
AMCL59 25/06/2015 Call 9.390 1.090 1.090 0.000   0 1.090
AMCL69 25/06/2015 Put 9.390 0.365 0.365 0.000   0 0.365
AMCB58 25/06/2015 Call 9.610 0.945 0.945 0.000   0 0.945
AMCB68 25/06/2015 Put 9.610 0.440 0.440 0.000   30 0.440
AMCNN9 25/06/2015 Call 9.830 0.805 0.805 0.000   0 0.805
AMCNO9 25/06/2015 Put 9.830 0.520 0.520 0.000   16 0.520
AMCBI8 25/06/2015 Call 10.060 0.680 0.680 0.000   0 0.680
AMCBJ8 25/06/2015 Put 10.060 0.630 0.630 0.000   0 0.630
AMCR89 25/06/2015 Call 10.280 0.575 0.575 0.000   30 0.575
AMCR99 25/06/2015 Put 10.280 0.745 0.745 0.000   90 0.745
AMCBM8 25/06/2015 Call 10.500 0.475 0.475 0.000   16 0.475
AMCBO8 25/06/2015 Put 10.500 0.875 0.875 0.000   0 0.875
AMCVM9 25/06/2015 Call 10.730 0.395 0.395 0.000   0 0.395
AMCVN9 25/06/2015 Put 10.730 1.020 1.020 0.000   0 1.020
AMCB98 25/06/2015 Call 10.950 0.330 0.330 0.000   0 0.330
AMCBF8 25/06/2015 Put 10.950 1.175 1.175 0.000   0 1.175
AMCXP9 25/06/2015 Call 11.170 0.270 0.270 0.000   10 0.270
AMCXQ9 25/06/2015 Put 11.170 1.340 1.340 0.000   0 1.340
AMCBK8 25/06/2015 Call 11.400 0.220 0.220 0.000   0 0.220
AMCBL8 25/06/2015 Put 11.400 1.515 1.515 0.000   0 1.515
AMCCX7 25/06/2015 Call 11.620 0.175 0.175 0.000   344 0.175
AMCCY7 25/06/2015 Put 11.620 1.695 1.695 0.000   0 1.695
AMCB78 25/06/2015 Call 11.840 0.140 0.140 0.000   200 0.140
AMCB88 25/06/2015 Put 11.840 1.885 1.885 0.000   0 1.885
AMCP37 25/06/2015 Call 12.070 0.110 0.110 0.000   0 0.110
AMCP47 25/06/2015 Put 12.070 2.090 2.090 0.000   0 2.090
AMCRH7 25/06/2015 Call 12.510 0.065 0.065 0.000   0 0.065
AMCRI7 25/06/2015 Put 12.510 2.500 2.500 0.000   0 2.500
AMCKC7 24/09/2015 Call 7.150 3.115 3.115 0.000   0 3.115
AMCKD7 24/09/2015 Put 7.150 0.070 0.070 0.000   0 0.070
AMCJQ7 24/09/2015 Call 7.600 2.675 2.675 0.000   0 2.675
AMCJR7 24/09/2015 Put 7.600 0.115 0.115 0.000   0 0.115
AMCK37 24/09/2015 Call 8.050 2.250 2.250 0.000   0 2.250
AMCK47 24/09/2015 Put 8.050 0.175 0.175 0.000   0 0.175
AMCJS7 24/09/2015 Call 8.490 1.865 1.865 0.000   0 1.865
AMCJT7 24/09/2015 Put 8.490 0.255 0.255 0.000   0 0.255
AMCK77 24/09/2015 Call 8.940 1.520 1.520 0.000   0 1.520
AMCK87 24/09/2015 Put 8.940 0.370 0.370 0.000   0 0.370
AMCJY7 24/09/2015 Call 9.390 1.205 1.205 0.000   0 1.205
AMCJZ7 24/09/2015 Put 9.390 0.515 0.515 0.000   0 0.515
AMCK17 24/09/2015 Call 9.830 0.940 0.940 0.000   0 0.940
AMCK27 24/09/2015 Put 9.830 0.695 0.695 0.000   0 0.695
AMCJW7 24/09/2015 Call 10.280 0.710 0.710 0.000   0 0.710
AMCJX7 24/09/2015 Put 10.280 0.915 0.915 0.000   0 0.915
AMCJU7 24/09/2015 Call 10.730 0.520 0.520 0.000   0 0.520
AMCJV7 24/09/2015 Put 10.730 1.180 1.180 0.000   0 1.180
AMCK57 24/09/2015 Call 11.170 0.370 0.370 0.000   0 0.370
AMCK67 24/09/2015 Put 11.170 1.470 1.470 0.000   0 1.470
AMCL77 24/09/2015 Call 11.620 0.255 0.255 0.000   0 0.255
AMCL87 24/09/2015 Put 11.620 1.795 1.795 0.000   0 1.795
AMCP57 24/09/2015 Call 12.070 0.170 0.170 0.000   0 0.170
AMCP67 24/09/2015 Put 12.070 2.160 2.160 0.000   0 2.160
AMCRJ7 24/09/2015 Call 12.510 0.115 0.115 0.000   0 0.115
AMCRK7 24/09/2015 Put 12.510 2.540 2.540 0.000   0 2.540
AMCKL9 17/12/2015 Call 7.150 3.120 3.120 0.000   0 3.120
AMCKM9 17/12/2015 Put 7.150 0.100 0.100 0.000   50 0.100
AMCKH9 17/12/2015 Call 8.050 2.270 2.270 0.000   0 2.270
AMCKI9 17/12/2015 Put 8.050 0.225 0.225 0.000   100 0.225
AMCBT8 17/12/2015 Call 8.490 1.910 1.910 0.000   0 1.910
AMCBU8 17/12/2015 Put 8.490 0.315 0.315 0.000   0 0.315
AMCKF9 17/12/2015 Call 8.940 1.575 1.575 0.000   1,275 1.575
AMCKG9 17/12/2015 Put 8.940 0.440 0.440 0.000   0 0.440
AMCL79 17/12/2015 Call 9.390 1.280 1.280 0.000   34 1.280
AMCL89 17/12/2015 Put 9.390 0.595 0.595 0.000   0 0.595
AMCNP9 17/12/2015 Call 9.830 1.020 1.020 0.000   65 1.020
AMCNQ9 17/12/2015 Put 9.830 0.775 0.775 0.000   0 0.775
AMCBZ8 17/12/2015 Call 10.280 0.795 0.795 0.000   0 0.795
AMCC18 17/12/2015 Put 10.280 1.000 1.000 0.000   0 1.000
AMCBR8 17/12/2015 Call 10.730 0.605 0.605 0.000   0 0.605
AMCBS8 17/12/2015 Put 10.730 1.260 1.260 0.000   0 1.260
AMCBX8 17/12/2015 Call 11.170 0.455 0.455 0.000   0 0.455
AMCBY8 17/12/2015 Put 11.170 1.550 1.550 0.000   0 1.550
AMCBP8 17/12/2015 Call 11.620 0.335 0.335 0.000   0 0.335
AMCBQ8 17/12/2015 Put 11.620 1.870 1.870 0.000   0 1.870
AMCBV8 17/12/2015 Call 12.070 0.240 0.240 0.000   0 0.240
AMCBW8 17/12/2015 Put 12.070 2.220 2.220 0.000   0 2.220
AMCBJ7 23/06/2016 Call 8.490 1.990 1.990 0.000   144 1.990
AMCBK7 23/06/2016 Put 8.490 0.450 0.450 0.000   0 0.450
AMCBH7 23/06/2016 Call 9.390 1.400 1.400 0.000   1,275 1.400
AMCBI7 23/06/2016 Put 9.390 0.760 0.760 0.000   0 0.760
AMCB27 23/06/2016 Call 10.730 0.760 0.760 0.000   0 0.760
AMCB37 23/06/2016 Put 10.730 1.440 1.440 0.000   190 1.440
AMCBP7 23/06/2016 Call 11.170 0.600 0.600 0.000   190 0.600
AMCBQ7 23/06/2016 Put 11.170 1.715 1.715 0.000   0 1.715
AMCQQ7 22/12/2016 Call 9.000 1.735 1.735 0.000   365 1.735
AMCQR7 22/12/2016 Put 9.000 0.750 0.750 0.000   0 0.750
AMCR77 22/12/2016 Call 12.000 0.505 0.505 0.000   0 0.505
AMCR87 22/12/2016 Put 12.000 2.405 2.405 0.000   25 2.405

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.