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
AMP 5.060 Down -0.090 5.060 5.070 5.080 5.095 5.000 4,459,541 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPYV7 28/07/2016 Call 0.010 5.030 5.030 0.000   150 5.150
AMPZC7 28/07/2016 Call 4.300 0.750 0.750 0.000   0 0.870
AMPZD7 28/07/2016 Put 4.300 0.006 0.006 0.000   0 0.002
AMPYJ7 28/07/2016 Call 4.400 0.660 0.660 0.000   0 0.770
AMPYK7 28/07/2016 Put 4.400 0.010 0.010 0.000   0 0.005
AMPY57 28/07/2016 Call 4.500 0.570 0.570 0.000   0 0.680
AMPY67 28/07/2016 Put 4.500 0.000 0.055 0.000   0 0.009
AMPYD7 28/07/2016 Call 4.600 0.445 0.560 0.000   0 0.585
AMPYE7 28/07/2016 Put 4.600 0.005 0.060 0.000   2,510 0.015
AMPYB7 28/07/2016 Call 4.700 0.355 0.475 0.000   0 0.500
AMPYC7 28/07/2016 Put 4.700 0.030 0.075 0.000   0 0.030
AMPYF7 28/07/2016 Call 4.800 0.295 0.380 0.000   0 0.415
AMPYG7 28/07/2016 Put 4.800 0.050 0.080 0.000   0 0.045
AMPY97 28/07/2016 Call 4.900 0.235 0.300 0.000   0 0.335
AMPYA7 28/07/2016 Put 4.900 0.075 0.105 0.105 100 28 0.065
AMPYL7 28/07/2016 Call 5.000 0.175 0.215 0.195 50 158 0.265
AMPYM7 28/07/2016 Put 5.000 0.110 0.145 0.000   7,560 0.100
AMPYP7 28/07/2016 Call 5.250 0.065 0.095 0.085 210 2,860 0.135
AMPYQ7 28/07/2016 Put 5.250 0.235 0.275 0.000   4,016 0.220
AMPY77 28/07/2016 Call 5.500 0.015 0.040 0.030 4 5,273 0.060
AMPY87 28/07/2016 Put 5.500 0.425 0.495 0.495 25 1,117 0.395
AMPIN8 28/07/2016 Call 5.510 0.040 0.040 0.000   0 0.060
AMPIM8 28/07/2016 Put 5.510 0.400 0.520 0.000   0 0.405
AMPY17 28/07/2016 Call 5.750 0.010 0.030 0.000   9,245 0.025
AMPY27 28/07/2016 Put 5.750 0.655 0.730 0.000   4,700 0.620
AMPIO8 28/07/2016 Call 5.760 0.020 0.020 0.000   0 0.025
AMPIP8 28/07/2016 Put 5.760 0.625 0.765 0.000   0 0.625
AMPYH7 28/07/2016 Call 6.000 0.000 0.025 0.000   5,840 0.010
AMPYI7 28/07/2016 Put 6.000 0.900 0.975 0.000   66 0.855
AMPIR8 28/07/2016 Call 6.010 0.009 0.009 0.000   0 0.010
AMPIQ8 28/07/2016 Put 6.010 0.865 1.005 0.000   300 0.865
AMPYR7 28/07/2016 Call 6.250 0.000 0.025 0.008 65 1,995 0.004
AMPYS7 28/07/2016 Put 6.250 0.000 0.000 0.000   1,000 1.105
AMPY37 28/07/2016 Call 6.500 0.002 0.002 0.000   0 0.001
AMPY47 28/07/2016 Put 6.500 0.000 0.000 0.000   1,079 1.355
AMPYN7 28/07/2016 Call 6.750 0.000 0.060 0.000   0 0.001
AMPYO7 28/07/2016 Put 6.750 0.000 0.000 0.000   0 1.600
AMPYT7 28/07/2016 Call 7.000 0.000 0.060 0.000   0 0.000
AMPYU7 28/07/2016 Put 7.000 0.000 0.000 0.000   0 1.850
AMPYW7 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPYX7 28/07/2016 Put 7.250 0.000 0.000 0.000   0 2.100
AMPCP8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPCQ8 28/07/2016 Put 7.500 0.000 0.000 0.000   0 2.350
AMPF98 28/07/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFF8 28/07/2016 Put 7.750 2.720 2.720 0.000   0 2.600
AMPCM8 25/08/2016 Call 0.010 5.035 5.035 0.000   0 5.155
AMPBF8 25/08/2016 Call 4.400 0.690 0.690 0.000   0 0.795
AMPBG8 25/08/2016 Put 4.400 0.020 0.055 0.000   500 0.035
AMPBL8 25/08/2016 Call 4.500 0.600 0.600 0.000   0 0.705
AMPBM8 25/08/2016 Put 4.500 0.030 0.070 0.000   0 0.040
AMPB88 25/08/2016 Call 4.600 0.520 0.520 0.000   0 0.625
AMPB98 25/08/2016 Put 4.600 0.050 0.090 0.000   0 0.050
AMPBO8 25/08/2016 Call 4.700 0.405 0.525 0.000   0 0.545
AMPBP8 25/08/2016 Put 4.700 0.070 0.115 0.000   500 0.070
AMPB68 25/08/2016 Call 4.800 0.370 0.425 0.000   0 0.470
AMPB78 25/08/2016 Put 4.800 0.095 0.135 0.000   0 0.090
AMPBQ8 25/08/2016 Call 4.900 0.305 0.355 0.000   450 0.395
AMPBR8 25/08/2016 Put 4.900 0.125 0.165 0.160 160 1,065 0.120
AMPB48 25/08/2016 Call 5.000 0.235 0.280 0.000   10 0.330
AMPB58 25/08/2016 Put 5.000 0.165 0.210 0.200 10 3,524 0.155
AMPZW7 25/08/2016 Call 5.250 0.125 0.160 0.000   1,600 0.195
AMPZX7 25/08/2016 Put 5.250 0.290 0.340 0.000   1,382 0.270
AMPI48 25/08/2016 Call 5.260 0.105 0.175 0.000   0 0.190
AMPI38 25/08/2016 Put 5.260 0.275 0.365 0.000   10 0.275
AMPBU8 25/08/2016 Call 5.500 0.050 0.085 0.000   607 0.105
AMPBV8 25/08/2016 Put 5.500 0.455 0.520 0.000   1,765 0.430
AMPI58 25/08/2016 Call 5.510 0.040 0.100 0.000   0 0.100
AMPI68 25/08/2016 Put 5.510 0.435 0.555 0.000   260 0.435
AMPBJ8 25/08/2016 Call 5.750 0.020 0.050 0.000   3,752 0.050
AMPBK8 25/08/2016 Put 5.750 0.665 0.745 0.000   910 0.635
AMPIT8 25/08/2016 Call 5.760 0.005 0.065 0.000   0 0.050
AMPIS8 25/08/2016 Put 5.760 0.640 0.780 0.000   500 0.640
AMPB28 25/08/2016 Call 6.000 0.000 0.040 0.000   1,260 0.025
AMPB38 25/08/2016 Put 6.000 0.900 0.980 0.000   0 0.865
AMPIU8 25/08/2016 Call 6.010 0.015 0.015 0.000   0 0.025
AMPIV8 25/08/2016 Put 6.010 0.870 1.010 0.000   0 0.865
AMPBS8 25/08/2016 Call 6.250 0.000 0.030 0.000   1,799 0.010
AMPBT8 25/08/2016 Put 6.250 0.000 0.000 0.000   0 1.105
AMPBW8 25/08/2016 Call 6.500 0.000 0.030 0.000   0 0.004
AMPCL8 25/08/2016 Put 6.500 0.000 0.000 0.000   0 1.350
AMPBH8 25/08/2016 Call 6.750 0.001 0.001 0.000   0 0.002
AMPBI8 25/08/2016 Put 6.750 0.000 0.000 0.000   0 1.600
AMPZY7 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.001
AMPB18 25/08/2016 Put 7.000 0.000 0.000 0.000   0 1.850
AMPCN8 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPCO8 25/08/2016 Put 7.250 0.000 0.000 0.000   0 2.100
AMPCR8 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPCS8 25/08/2016 Put 7.500 0.000 0.000 0.000   0 2.350
AMPFG8 25/08/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFH8 25/08/2016 Put 7.750 2.720 2.720 0.000   0 2.600
AMPT47 29/09/2016 Call 0.010 4.895 4.895 0.000   6,841 5.015
AMPZE7 29/09/2016 Call 4.300 0.780 0.780 0.000   0 0.895
AMPZF7 29/09/2016 Put 4.300 0.055 0.085 0.000   0 0.055
AMPR57 29/09/2016 Call 4.400 0.690 0.690 0.000   0 0.800
AMPR67 29/09/2016 Put 4.400 0.065 0.100 0.000   0 0.070
AMPT57 29/09/2016 Call 4.500 0.605 0.605 0.000   0 0.710
AMPT67 29/09/2016 Put 4.500 0.095 0.125 0.000   20 0.090
AMPZI7 29/09/2016 Call 4.510 0.515 0.515 0.000   675 0.615
AMPZJ7 29/09/2016 Put 4.510 0.115 0.115 0.000   0 0.090
AMPLL7 29/09/2016 Call 4.600 0.525 0.525 0.000   0 0.630
AMPLM7 29/09/2016 Put 4.600 0.120 0.150 0.000   0 0.110
AMPZL7 29/09/2016 Call 4.610 0.445 0.445 0.000   0 0.540
AMPZK7 29/09/2016 Put 4.610 0.145 0.145 0.000   0 0.115
AMPSB7 29/09/2016 Call 4.700 0.445 0.510 0.000   0 0.550
AMPSC7 29/09/2016 Put 4.700 0.150 0.180 0.000   0 0.140
AMPZM7 29/09/2016 Call 4.710 0.385 0.385 0.000   320 0.470
AMPZN7 29/09/2016 Put 4.710 0.180 0.180 0.000   125 0.140
AMPLP7 29/09/2016 Call 4.800 0.375 0.425 0.000   0 0.475
AMPLQ7 29/09/2016 Put 4.800 0.185 0.220 0.000   1,591 0.170
AMPSD7 29/09/2016 Call 4.900 0.315 0.360 0.000   0 0.405
AMPSE7 29/09/2016 Put 4.900 0.230 0.255 0.000   700 0.205
AMPLN7 29/09/2016 Call 5.000 0.255 0.305 0.000   0 0.345
AMPLO7 29/09/2016 Put 5.000 0.275 0.305 0.310 180 3,131 0.250
AMPW37 29/09/2016 Call 5.010 0.195 0.265 0.000   825 0.290
AMPW27 29/09/2016 Put 5.010 0.255 0.345 0.000   400 0.250
AMPSH7 29/09/2016 Call 5.250 0.145 0.185 0.000   1,820 0.210
AMPSI7 29/09/2016 Put 5.250 0.420 0.465 0.000   584 0.385
AMPW47 29/09/2016 Call 5.260 0.100 0.160 0.000   0 0.180
AMPW57 29/09/2016 Put 5.260 0.390 0.510 0.000   425 0.385
AMPLA7 29/09/2016 Call 5.500 0.080 0.110 0.000   550 0.120
AMPLB7 29/09/2016 Put 5.500 0.610 0.655 0.000   1,810 0.555
AMPTJ7 29/09/2016 Call 5.510 0.040 0.100 0.000   30 0.105
AMPTK7 29/09/2016 Put 5.510 0.575 0.695 0.000   1,565 0.560
AMPS77 29/09/2016 Call 5.750 0.035 0.060 0.045 100 5,023 0.065
AMPS87 29/09/2016 Put 5.750 0.820 0.900 0.000   3,510 0.760
AMPTM7 29/09/2016 Call 5.760 0.010 0.070 0.000   875 0.055
AMPTL7 29/09/2016 Put 5.760 0.785 0.925 0.000   115 0.760
AMPLC7 29/09/2016 Call 6.000 0.010 0.035 0.000   3,874 0.035
AMPLD7 29/09/2016 Put 6.000 1.045 1.125 0.000   470 0.990
AMPZ17 29/09/2016 Call 6.010 0.025 0.025 0.000   125 0.030
AMPYZ7 29/09/2016 Put 6.010 1.015 1.155 0.000   1,200 0.990
AMPSF7 29/09/2016 Call 6.250 0.000 0.040 0.000   3,445 0.015
AMPSG7 29/09/2016 Put 6.250 0.000 0.000 0.000   0 1.230
AMPTQ7 29/09/2016 Call 6.260 0.000 0.000 0.000   310 0.015
AMPTP7 29/09/2016 Put 6.260 0.000 0.000 0.000   990 1.230
AMPL57 29/09/2016 Call 6.500 0.000 0.030 0.000   783 0.008
AMPL67 29/09/2016 Put 6.500 0.000 0.000 0.000   450 1.475
AMPTR7 29/09/2016 Call 6.510 0.000 0.000 0.000   0 0.008
AMPTS7 29/09/2016 Put 6.510 0.000 0.000 0.000   290 1.475
AMPS97 29/09/2016 Call 6.750 0.000 0.060 0.000   0 0.004
AMPSA7 29/09/2016 Put 6.750 0.000 0.000 0.000   30 1.725
AMPTU7 29/09/2016 Call 6.760 0.000 0.000 0.000   0 0.004
AMPTT7 29/09/2016 Put 6.760 0.000 0.000 0.000   0 1.725
AMPLE7 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.002
AMPLI7 29/09/2016 Put 7.000 0.000 0.000 0.000   0 1.975
AMPTV7 29/09/2016 Call 7.010 0.000 0.000 0.000   0 0.002
AMPTW7 29/09/2016 Put 7.010 0.000 0.000 0.000   100 1.975
AMPSJ7 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.001
AMPSK7 29/09/2016 Put 7.250 0.000 0.000 0.000   0 2.225
AMPL77 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPL97 29/09/2016 Put 7.500 0.000 0.000 0.000   0 2.475
AMPTZ7 29/09/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPU17 29/09/2016 Put 7.750 2.840 2.840 0.000   0 2.720
AMPLJ7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.000
AMPLK7 29/09/2016 Put 8.000 3.090 3.090 0.000   0 2.970
AMPMD7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPME7 29/09/2016 Put 8.500 3.590 3.590 0.000   0 3.470
AMPF88 27/10/2016 Call 0.010 4.900 4.900 0.000   0 5.025
AMPIW8 27/10/2016 Call 4.400 0.700 0.700 0.000   0 0.805
AMPIX8 27/10/2016 Put 4.400 0.085 0.125 0.000   0 0.090
AMPFS8 27/10/2016 Call 4.500 0.615 0.615 0.000   0 0.720
AMPFT8 27/10/2016 Put 4.500 0.110 0.145 0.000   0 0.110
AMPEL8 27/10/2016 Call 4.600 0.540 0.540 0.000   0 0.640
AMPEM8 27/10/2016 Put 4.600 0.140 0.175 0.000   0 0.135
AMPEV8 27/10/2016 Call 4.700 0.470 0.515 0.000   0 0.560
AMPEW8 27/10/2016 Put 4.700 0.170 0.210 0.000   0 0.160
AMPEN8 27/10/2016 Call 4.800 0.400 0.445 0.000   0 0.490
AMPEO8 27/10/2016 Put 4.800 0.210 0.245 0.000   0 0.195
AMPEZ8 27/10/2016 Call 4.900 0.330 0.385 0.000   0 0.425
AMPF18 27/10/2016 Put 4.900 0.250 0.290 0.000   0 0.235
AMPEP8 27/10/2016 Call 5.000 0.280 0.320 0.000   0 0.360
AMPEQ8 27/10/2016 Put 5.000 0.295 0.345 0.000   0 0.280
AMPF68 27/10/2016 Call 5.250 0.170 0.205 0.000   0 0.235
AMPF78 27/10/2016 Put 5.250 0.450 0.495 0.000   25 0.415
AMPEX8 27/10/2016 Call 5.500 0.085 0.125 0.000   0 0.140
AMPEY8 27/10/2016 Put 5.500 0.630 0.680 0.000   0 0.585
AMPE68 27/10/2016 Call 5.750 0.045 0.085 0.000   1,239 0.085
AMPE78 27/10/2016 Put 5.750 0.795 0.935 0.000   18 0.785
AMPEJ8 27/10/2016 Call 6.000 0.010 0.055 0.000   2,400 0.045
AMPEK8 27/10/2016 Put 6.000 1.020 1.160 0.000   300 1.005
AMPF48 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.025
AMPF58 27/10/2016 Put 6.250 0.000 0.000 0.000   0 1.240
AMPEF8 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.015
AMPEG8 27/10/2016 Put 6.500 0.000 0.000 0.000   0 1.480
AMPER8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.007
AMPES8 27/10/2016 Put 6.750 0.000 0.000 0.000   0 1.725
AMPF28 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.004
AMPF38 27/10/2016 Put 7.000 0.000 0.000 0.000   0 1.975
AMPET8 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.002
AMPEU8 27/10/2016 Put 7.250 0.000 0.000 0.000   0 2.225
AMPEH8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.001
AMPEI8 27/10/2016 Put 7.500 0.000 0.000 0.000   0 2.470
AMPFI8 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFJ8 27/10/2016 Put 7.750 2.840 2.840 0.000   0 2.720
AMPGZ8 24/11/2016 Call 0.010 4.910 4.910 0.000   0 5.030
AMPIY8 24/11/2016 Call 4.400 0.705 0.705 0.000   0 0.810
AMPIZ8 24/11/2016 Put 4.400 0.135 0.135 0.000   0 0.110
AMPGN8 24/11/2016 Call 4.500 0.625 0.625 0.000   0 0.725
AMPGO8 24/11/2016 Put 4.500 0.155 0.155 0.000   0 0.130
AMPG38 24/11/2016 Call 4.600 0.545 0.545 0.000   0 0.645
AMPG48 24/11/2016 Put 4.600 0.185 0.185 0.000   4,500 0.155
AMPGP8 24/11/2016 Call 4.700 0.475 0.475 0.000   0 0.570
AMPGQ8 24/11/2016 Put 4.700 0.220 0.220 0.000   0 0.185
AMPG18 24/11/2016 Call 4.800 0.410 0.410 0.000   0 0.495
AMPG28 24/11/2016 Put 4.800 0.265 0.265 0.000   0 0.215
AMPGR8 24/11/2016 Call 4.900 0.355 0.355 0.000   0 0.430
AMPGS8 24/11/2016 Put 4.900 0.310 0.310 0.000   0 0.255
AMPFY8 24/11/2016 Call 5.000 0.300 0.300 0.000   0 0.370
AMPFZ8 24/11/2016 Put 5.000 0.360 0.360 0.000   4,500 0.295
AMPGX8 24/11/2016 Call 5.250 0.195 0.195 0.000   4,500 0.245
AMPGY8 24/11/2016 Put 5.250 0.505 0.505 0.000   0 0.420
AMPG58 24/11/2016 Call 5.500 0.120 0.120 0.000   0 0.155
AMPG68 24/11/2016 Put 5.500 0.680 0.680 0.000   21 0.585
AMPFW8 24/11/2016 Call 5.750 0.070 0.070 0.000   2,250 0.095
AMPFX8 24/11/2016 Put 5.750 0.880 0.880 0.000   0 0.775
AMPGT8 24/11/2016 Call 6.000 0.040 0.040 0.000   60 0.055
AMPGU8 24/11/2016 Put 6.000 1.110 1.110 0.000   0 0.995
AMPG98 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.030
AMPGK8 24/11/2016 Put 6.250 0.000 0.000 0.000   0 1.230
AMPG78 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.020
AMPG88 24/11/2016 Put 6.500 0.000 0.000 0.000   0 1.475
AMPFU8 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.010
AMPFV8 24/11/2016 Put 6.750 0.000 0.000 0.000   0 1.725
AMPGV8 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.005
AMPGW8 24/11/2016 Put 7.000 0.000 0.000 0.000   0 1.975
AMPGL8 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.003
AMPGM8 24/11/2016 Put 7.250 0.000 0.000 0.000   0 2.225
AMPI18 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.001
AMPI28 24/11/2016 Put 7.500 0.000 0.000 0.000   0 2.470
AMPXD7 22/12/2016 Call 0.010 4.920 4.920 0.000   340 5.040
AMPUU8 22/12/2016 Call 3.400 0.000 0.000 0.000   0 1.765
AMPUV8 22/12/2016 Put 3.400 0.000 0.000 0.000   65 0.008
AMPUO8 22/12/2016 Call 3.600 0.000 0.000 0.000   0 1.570
AMPUP8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.015
AMPUM8 22/12/2016 Call 3.800 0.000 0.000 0.000   0 1.375
AMPUN8 22/12/2016 Put 3.800 0.000 0.000 0.000   850 0.030
AMPUQ8 22/12/2016 Call 4.000 0.000 0.000 0.000   0 1.185
AMPUR8 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.055
AMPUW8 22/12/2016 Call 4.200 0.885 0.885 0.000   0 1.000
AMPUX8 22/12/2016 Put 4.200 0.105 0.105 0.000   0 0.085
AMPZG7 22/12/2016 Call 4.300 0.800 0.800 0.000   0 0.910
AMPZH7 22/12/2016 Put 4.300 0.125 0.125 0.000   0 0.105
AMPUY8 22/12/2016 Call 4.400 0.720 0.720 0.000   0 0.825
AMPUZ8 22/12/2016 Put 4.400 0.150 0.150 0.000   100 0.125
AMPWM7 22/12/2016 Call 4.500 0.640 0.640 0.000   0 0.740
AMPWN7 22/12/2016 Put 4.500 0.180 0.180 0.000   0 0.150
AMPUK8 22/12/2016 Call 4.600 0.570 0.570 0.000   0 0.660
AMPUL8 22/12/2016 Put 4.600 0.210 0.210 0.000   100 0.175
AMPWO7 22/12/2016 Call 4.700 0.500 0.500 0.000   0 0.590
AMPWP7 22/12/2016 Put 4.700 0.245 0.245 0.000   0 0.205
AMPUI8 22/12/2016 Call 4.800 0.435 0.435 0.000   0 0.520
AMPUJ8 22/12/2016 Put 4.800 0.285 0.285 0.000   0 0.240
AMPDK8 22/12/2016 Call 4.810 0.415 0.415 0.000   185 0.495
AMPD98 22/12/2016 Put 4.810 0.285 0.285 0.000   0 0.240
AMPWI7 22/12/2016 Call 4.900 0.380 0.380 0.000   0 0.460
AMPWJ7 22/12/2016 Put 4.900 0.325 0.325 0.000   100 0.280
AMPDL8 22/12/2016 Call 4.910 0.360 0.360 0.000   0 0.435
AMPDM8 22/12/2016 Put 4.910 0.330 0.330 0.000   220 0.280
AMPUS8 22/12/2016 Call 5.000 0.000 0.000 0.000   582 0.400
AMPUT8 22/12/2016 Put 5.000 0.375 0.375 0.000   250 0.320
AMPWQ7 22/12/2016 Call 5.250 0.220 0.220 0.000   450 0.275
AMPWR7 22/12/2016 Put 5.250 0.520 0.520 0.000   100 0.445
AMPV48 22/12/2016 Call 5.500 0.145 0.145 0.000   775 0.185
AMPV58 22/12/2016 Put 5.500 0.695 0.695 0.000   1,250 0.605
AMPWG7 22/12/2016 Call 5.750 0.090 0.090 0.000   1,373 0.115
AMPWH7 22/12/2016 Put 5.750 0.895 0.895 0.000   78 0.795
AMPV68 22/12/2016 Call 6.000 0.055 0.055 0.000   80 0.075
AMPV78 22/12/2016 Put 6.000 1.120 1.120 0.000   380 1.010
AMPWS7 22/12/2016 Call 6.250 0.000 0.000 0.000   426 0.045
AMPWT7 22/12/2016 Put 6.250 0.000 0.000 0.000   150 1.240
AMPXG8 22/12/2016 Call 6.500 0.000 0.000 0.000   1,325 0.025
AMPXH8 22/12/2016 Put 6.500 0.000 0.000 0.000   20 1.480
AMPWE7 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.015
AMPWF7 22/12/2016 Put 6.750 0.000 0.000 0.000   0 1.725
AMPXI8 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.009
AMPXJ8 22/12/2016 Put 7.000 0.000 0.000 0.000   0 1.975
AMPI78 22/12/2016 Call 7.010 0.000 0.000 0.000   0 0.009
AMPI88 22/12/2016 Put 7.010 0.000 0.000 0.000   565 1.940
AMPWK7 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.005
AMPWL7 22/12/2016 Put 7.250 0.000 0.000 0.000   0 2.220
AMPIF8 22/12/2016 Call 7.260 0.000 0.000 0.000   0 0.005
AMPI98 22/12/2016 Put 7.260 0.000 0.000 0.000   0 2.185
AMPEY9 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.003
AMPEZ9 22/12/2016 Put 7.500 0.000 0.000 0.000   500 2.470
AMPIG8 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.003
AMPIH8 22/12/2016 Put 7.510 0.000 0.000 0.000   200 2.435
AMPFK8 22/12/2016 Call 7.750 0.001 0.001 0.000   0 0.001
AMPFL8 22/12/2016 Put 7.750 0.000 0.000 0.000   0 2.720
AMPIJ8 22/12/2016 Call 7.760 0.001 0.001 0.000   0 0.001
AMPII8 22/12/2016 Put 7.760 2.800 2.800 0.000   0 2.680
AMPN69 22/12/2016 Call 8.000 0.001 0.001 0.000   500 0.001
AMPN79 22/12/2016 Put 8.000 3.090 3.090 0.000   1,000 2.970
AMPIK8 22/12/2016 Call 8.010 0.001 0.001 0.000   0 0.001
AMPIL8 22/12/2016 Put 8.010 3.050 3.050 0.000   500 2.930
AMPZK9 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZL9 22/12/2016 Put 8.500 3.590 3.590 0.000   0 3.465
AMPC17 22/12/2016 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC27 22/12/2016 Put 9.000 4.085 4.085 0.000   0 3.965
AMPD88 30/03/2017 Call 0.010 4.790 4.790 0.000   0 4.900
AMPXP7 30/03/2017 Call 4.200 0.900 0.900 0.000   0 1.015
AMPXQ7 30/03/2017 Put 4.200 0.175 0.175 0.000   100 0.160
AMPSZ7 30/03/2017 Call 4.400 0.745 0.745 0.000   0 0.845
AMPT17 30/03/2017 Put 4.400 0.240 0.240 0.000   0 0.210
AMPDR8 30/03/2017 Call 4.500 0.675 0.675 0.000   0 0.770
AMPDS8 30/03/2017 Put 4.500 0.275 0.275 0.000   0 0.240
AMPT27 30/03/2017 Call 4.600 0.605 0.605 0.000   0 0.695
AMPT37 30/03/2017 Put 4.600 0.315 0.315 0.000   0 0.275
AMPCZ8 30/03/2017 Call 4.700 0.540 0.540 0.000   0 0.625
AMPD18 30/03/2017 Put 4.700 0.355 0.355 0.000   0 0.310
AMPSN7 30/03/2017 Call 4.800 0.480 0.480 0.000   0 0.560
AMPSO7 30/03/2017 Put 4.800 0.400 0.400 0.000   0 0.350
AMPCX8 30/03/2017 Call 4.900 0.425 0.425 0.000   90 0.500
AMPCY8 30/03/2017 Put 4.900 0.450 0.450 0.000   0 0.390
AMPSP7 30/03/2017 Call 5.000 0.380 0.380 0.000   0 0.440
AMPSQ7 30/03/2017 Put 5.000 0.505 0.505 0.000   0 0.435
AMPD68 30/03/2017 Call 5.250 0.275 0.275 0.000   15 0.320
AMPD78 30/03/2017 Put 5.250 0.655 0.655 0.000   515 0.570
AMPDV8 30/03/2017 Call 5.260 0.235 0.235 0.000   0 0.275
AMPDW8 30/03/2017 Put 5.260 0.655 0.655 0.000   22 0.575
AMPSV7 30/03/2017 Call 5.500 0.190 0.190 0.000   0 0.225
AMPSW7 30/03/2017 Put 5.500 0.825 0.825 0.000   529 0.730
AMPDY8 30/03/2017 Call 5.510 0.165 0.165 0.000   0 0.195
AMPDX8 30/03/2017 Put 5.510 0.830 0.830 0.000   0 0.735
AMPCT8 30/03/2017 Call 5.750 0.130 0.130 0.000   0 0.155
AMPCU8 30/03/2017 Put 5.750 1.020 1.020 0.000   100 0.910
AMPDZ8 30/03/2017 Call 5.760 0.110 0.110 0.000   0 0.135
AMPE18 30/03/2017 Put 5.760 1.025 1.025 0.000   0 0.915
AMPSR7 30/03/2017 Call 6.000 0.085 0.085 0.000   500 0.105
AMPSS7 30/03/2017 Put 6.000 1.235 1.235 0.000   80 1.115
AMPE38 30/03/2017 Call 6.010 0.075 0.075 0.000   0 0.090
AMPE28 30/03/2017 Put 6.010 1.235 1.235 0.000   0 1.115
AMPD48 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.070
AMPD58 30/03/2017 Put 6.250 0.000 0.000 0.000   0 1.335
AMPE58 30/03/2017 Call 6.260 0.000 0.000 0.000   95 0.060
AMPE48 30/03/2017 Put 6.260 0.000 0.000 0.000   0 1.335
AMPSX7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.045
AMPSY7 30/03/2017 Put 6.500 0.000 0.000 0.000   0 1.575
AMPCV8 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.030
AMPCW8 30/03/2017 Put 6.750 0.000 0.000 0.000   0 1.815
AMPSL7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.020
AMPSM7 30/03/2017 Put 7.000 0.000 0.000 0.000   0 2.065
AMPD28 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.010
AMPD38 30/03/2017 Put 7.250 0.000 0.000 0.000   0 2.310
AMPST7 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.008
AMPSU7 30/03/2017 Put 7.500 0.000 0.000 0.000   0 2.555
AMPFM8 30/03/2017 Call 7.750 0.004 0.004 0.000   0 0.005
AMPFN8 30/03/2017 Put 7.750 2.910 2.910 0.000   0 2.805
AMPTN7 30/03/2017 Call 8.000 0.003 0.003 0.000   0 0.003
AMPTO7 30/03/2017 Put 8.000 3.160 3.160 0.000   200 3.050
AMPKI8 29/06/2017 Call 0.010 4.805 4.805 0.000   0 4.915
AMPMN9 29/06/2017 Call 4.200 0.915 0.915 0.000   0 1.030
AMPMO9 29/06/2017 Put 4.200 0.215 0.215 0.000   60 0.205
AMPKS9 29/06/2017 Call 4.400 0.770 0.770 0.000   0 0.865
AMPKT9 29/06/2017 Put 4.400 0.280 0.280 0.000   0 0.260
AMPJ38 29/06/2017 Call 4.500 0.700 0.700 0.000   0 0.795
AMPJ48 29/06/2017 Put 4.500 0.320 0.320 0.000   0 0.295
AMPKQ9 29/06/2017 Call 4.600 0.635 0.635 0.000   0 0.720
AMPKR9 29/06/2017 Put 4.600 0.360 0.360 0.000   0 0.330
AMPJ58 29/06/2017 Call 4.700 0.570 0.570 0.000   0 0.660
AMPJ68 29/06/2017 Put 4.700 0.400 0.400 0.000   0 0.370
AMPKW9 29/06/2017 Call 4.800 0.515 0.515 0.000   0 0.600
AMPKX9 29/06/2017 Put 4.800 0.450 0.450 0.000   30 0.410
AMPJ18 29/06/2017 Call 4.900 0.465 0.465 0.000   0 0.545
AMPJ28 29/06/2017 Put 4.900 0.500 0.500 0.000   0 0.455
AMPKU9 29/06/2017 Call 5.000 0.415 0.415 0.000   0 0.490
AMPKV9 29/06/2017 Put 5.000 0.550 0.550 0.000   356 0.505
AMPJ98 29/06/2017 Call 5.250 0.315 0.315 0.000   0 0.375
AMPJA8 29/06/2017 Put 5.250 0.700 0.700 0.000   0 0.645
AMPKM9 29/06/2017 Call 5.500 0.230 0.230 0.000   20 0.285
AMPKN9 29/06/2017 Put 5.500 0.865 0.865 0.000   270 0.810
AMPJB8 29/06/2017 Call 5.750 0.170 0.170 0.000   0 0.210
AMPJC8 29/06/2017 Put 5.750 1.055 1.055 0.000   0 0.990
AMPKY9 29/06/2017 Call 6.000 0.120 0.120 0.000   0 0.155
AMPKZ9 29/06/2017 Put 6.000 1.260 1.260 0.000   230 1.190
AMPJ78 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.115
AMPJ88 29/06/2017 Put 6.250 0.000 0.000 0.000   0 1.405
AMPKK9 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.085
AMPKL9 29/06/2017 Put 6.500 0.000 0.000 0.000   150 1.625
AMPJD8 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.065
AMPJE8 29/06/2017 Put 6.750 0.000 0.000 0.000   0 1.855
AMPL19 29/06/2017 Call 7.000 0.000 0.000 0.000   400 0.045
AMPL29 29/06/2017 Put 7.000 0.000 0.000 0.000   0 2.090
AMPKO9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.025
AMPKP9 29/06/2017 Put 7.500 0.000 0.000 0.000   0 2.575
AMPN89 29/06/2017 Call 8.000 0.008 0.008 0.000   0 0.015
AMPN99 29/06/2017 Put 8.000 3.170 3.170 0.000   0 3.060
AMPZM9 29/06/2017 Call 8.500 0.004 0.004 0.000   0 0.007
AMPZN9 29/06/2017 Put 8.500 3.660 3.660 0.000   0 3.555
AMPC37 29/06/2017 Call 9.000 0.002 0.002 0.000   0 0.004
AMPC47 29/06/2017 Put 9.000 4.155 4.155 0.000   0 4.045
AMPKJ8 28/09/2017 Call 4.200 0.885 0.885 0.000   0 0.990
AMPKK8 28/09/2017 Put 4.200 0.250 0.250 0.000   0 0.220
AMPJR8 28/09/2017 Call 4.400 0.735 0.735 0.000   0 0.830
AMPJS8 28/09/2017 Put 4.400 0.330 0.330 0.000   0 0.295
AMPJP8 28/09/2017 Call 4.600 0.610 0.610 0.000   0 0.690
AMPJQ8 28/09/2017 Put 4.600 0.425 0.425 0.000   0 0.385
AMPJJ8 28/09/2017 Call 4.800 0.505 0.505 0.000   0 0.575
AMPJK8 28/09/2017 Put 4.800 0.535 0.535 0.000   0 0.485
AMPJH8 28/09/2017 Call 5.000 0.415 0.415 0.000   0 0.475
AMPJI8 28/09/2017 Put 5.000 0.660 0.660 0.000   0 0.600
AMPJN8 28/09/2017 Call 5.500 0.250 0.250 0.000   0 0.290
AMPJO8 28/09/2017 Put 5.500 1.010 1.010 0.000   0 0.935
AMPJT8 28/09/2017 Call 6.000 0.145 0.145 0.000   0 0.170
AMPJU8 28/09/2017 Put 6.000 1.410 1.410 0.000   0 1.325
AMPJL8 28/09/2017 Call 6.500 0.080 0.080 0.000   0 0.100
AMPJM8 28/09/2017 Put 6.500 1.850 1.850 0.000   0 1.755
AMPJF8 28/09/2017 Call 7.000 0.045 0.045 0.000   0 0.055
AMPJG8 28/09/2017 Put 7.000 2.310 2.310 0.000   0 2.210
AMPJV8 28/09/2017 Call 7.500 0.025 0.025 0.000   0 0.030
AMPJW8 28/09/2017 Put 7.500 2.780 2.780 0.000   0 2.680
AMPXR7 21/12/2017 Call 4.200 0.990 0.990 0.000   10 1.080
AMPXS7 21/12/2017 Put 4.200 0.370 0.370 0.000   0 0.340
AMPWS9 21/12/2017 Call 4.400 0.870 0.870 0.000   0 0.950
AMPWT9 21/12/2017 Put 4.400 0.460 0.460 0.000   175 0.420
AMPWW9 21/12/2017 Call 4.600 0.755 0.755 0.000   0 0.830
AMPWX9 21/12/2017 Put 4.600 0.555 0.555 0.000   175 0.510
AMPWY9 21/12/2017 Call 4.800 0.660 0.660 0.000   10 0.725
AMPWZ9 21/12/2017 Put 4.800 0.660 0.660 0.000   0 0.610
AMPWU9 21/12/2017 Call 5.000 0.570 0.570 0.000   0 0.630
AMPWV9 21/12/2017 Put 5.000 0.775 0.775 0.000   0 0.720
AMPWO9 21/12/2017 Call 5.500 0.390 0.390 0.000   0 0.440
AMPWP9 21/12/2017 Put 5.500 1.100 1.100 0.000   185 1.035
AMPX19 21/12/2017 Call 6.000 0.260 0.260 0.000   0 0.295
AMPX29 21/12/2017 Put 6.000 1.475 1.475 0.000   250 1.395
AMPWM9 21/12/2017 Call 6.500 0.170 0.170 0.000   200 0.195
AMPWN9 21/12/2017 Put 6.500 1.890 1.890 0.000   0 1.800
AMPWQ9 21/12/2017 Call 7.000 0.105 0.105 0.000   410 0.120
AMPWR9 21/12/2017 Put 7.000 2.330 2.330 0.000   800 2.235
AMPX39 21/12/2017 Call 7.500 0.065 0.065 0.000   0 0.075
AMPX49 21/12/2017 Put 7.500 2.790 2.790 0.000   0 2.690
AMPYJ9 21/12/2017 Call 8.000 0.035 0.035 0.000   0 0.045
AMPYK9 21/12/2017 Put 8.000 3.265 3.265 0.000   100 3.160
AMPZO9 21/12/2017 Call 8.500 0.020 0.020 0.000   0 0.025
AMPZP9 21/12/2017 Put 8.500 3.745 3.745 0.000   0 3.640
AMPC57 21/12/2017 Call 9.000 0.010 0.010 0.000   0 0.015
AMPC67 21/12/2017 Put 9.000 4.230 4.230 0.000   0 4.125
AMPXT7 28/06/2018 Call 4.200 1.045 1.045 0.000   0 1.130
AMPXU7 28/06/2018 Put 4.200 0.465 0.465 0.000   0 0.425
AMPR77 28/06/2018 Call 4.400 0.930 0.930 0.000   0 1.005
AMPR87 28/06/2018 Put 4.400 0.550 0.550 0.000   0 0.510
AMPM17 28/06/2018 Call 4.600 0.825 0.825 0.000   0 0.895
AMPM27 28/06/2018 Put 4.600 0.650 0.650 0.000   0 0.605
AMPLW7 28/06/2018 Call 4.800 0.730 0.730 0.000   0 0.795
AMPLX7 28/06/2018 Put 4.800 0.760 0.760 0.000   0 0.705
AMPLY7 28/06/2018 Call 5.000 0.645 0.645 0.000   0 0.705
AMPLZ7 28/06/2018 Put 5.000 0.875 0.875 0.000   0 0.815
AMPM37 28/06/2018 Call 5.500 0.465 0.465 0.000   0 0.515
AMPM47 28/06/2018 Put 5.500 1.200 1.200 0.000   0 1.125
AMPLT7 28/06/2018 Call 6.000 0.325 0.325 0.000   0 0.365
AMPLU7 28/06/2018 Put 6.000 1.570 1.570 0.000   0 1.490
AMPM57 28/06/2018 Call 6.500 0.220 0.220 0.000   0 0.250
AMPM67 28/06/2018 Put 6.500 1.980 1.980 0.000   363 1.885
AMPM77 28/06/2018 Call 7.000 0.145 0.145 0.000   0 0.170
AMPM87 28/06/2018 Put 7.000 2.420 2.420 0.000   6,525 2.320
AMPLR7 28/06/2018 Call 7.500 0.090 0.090 0.000   0 0.105
AMPLS7 28/06/2018 Put 7.500 2.880 2.880 0.000   0 2.770
AMPM97 28/06/2018 Call 8.000 0.055 0.055 0.000   0 0.065
AMPMA7 28/06/2018 Put 8.000 3.350 3.350 0.000   0 3.240
AMPMF7 28/06/2018 Call 8.500 0.030 0.030 0.000   0 0.035
AMPMG7 28/06/2018 Put 8.500 3.830 3.830 0.000   0 3.720
AMPXV7 20/12/2018 Call 4.200 0.985 0.985 0.000   0 1.075
AMPXW7 20/12/2018 Put 4.200 0.530 0.530 0.000   0 0.495
AMPX77 20/12/2018 Call 4.400 0.865 0.865 0.000   0 0.945
AMPX87 20/12/2018 Put 4.400 0.625 0.625 0.000   0 0.580
AMPX57 20/12/2018 Call 4.600 0.765 0.765 0.000   0 0.835
AMPX67 20/12/2018 Put 4.600 0.725 0.725 0.000   0 0.680
AMPX17 20/12/2018 Call 4.800 0.670 0.670 0.000   0 0.735
AMPX27 20/12/2018 Put 4.800 0.840 0.840 0.000   0 0.785
AMPX37 20/12/2018 Call 5.000 0.590 0.590 0.000   0 0.650
AMPX47 20/12/2018 Put 5.000 0.955 0.955 0.000   0 0.895
AMPWU7 20/12/2018 Call 5.500 0.425 0.425 0.000   0 0.475
AMPWV7 20/12/2018 Put 5.500 1.290 1.290 0.000   0 1.215
AMPX97 20/12/2018 Call 6.000 0.300 0.300 0.000   0 0.340
AMPXA7 20/12/2018 Put 6.000 1.660 1.660 0.000   0 1.575
AMPWY7 20/12/2018 Call 6.500 0.210 0.210 0.000   0 0.240
AMPWZ7 20/12/2018 Put 6.500 2.070 2.070 0.000   16,000 1.980
AMPXB7 20/12/2018 Call 7.000 0.145 0.145 0.000   0 0.165
AMPXC7 20/12/2018 Put 7.000 2.510 2.510 0.000   0 2.410
AMPWW7 20/12/2018 Call 7.500 0.095 0.095 0.000   0 0.110
AMPWX7 20/12/2018 Put 7.500 2.970 2.970 0.000   0 2.865
AMPXF7 20/12/2018 Call 8.000 0.065 0.065 0.000   0 0.075
AMPXG7 20/12/2018 Put 8.000 3.440 3.440 0.000   4 3.330
AMPKL8 27/06/2019 Call 4.200 0.895 0.895 0.000   0 0.995
AMPKM8 27/06/2019 Put 4.200 0.590 0.590 0.000   0 0.545
AMPK68 27/06/2019 Call 4.400 0.765 0.765 0.000   0 0.850
AMPK78 27/06/2019 Put 4.400 0.700 0.700 0.000   0 0.650
AMPK48 27/06/2019 Call 4.600 0.660 0.660 0.000   0 0.735
AMPK58 27/06/2019 Put 4.600 0.820 0.820 0.000   0 0.765
AMPJX8 27/06/2019 Call 4.800 0.570 0.570 0.000   0 0.640
AMPJY8 27/06/2019 Put 4.800 0.945 0.945 0.000   0 0.885
AMPKG8 27/06/2019 Call 5.000 0.495 0.495 0.000   0 0.555
AMPKH8 27/06/2019 Put 5.000 1.080 1.080 0.000   0 1.015
AMPJZ8 27/06/2019 Call 5.500 0.350 0.350 0.000   0 0.395
AMPK18 27/06/2019 Put 5.500 1.440 1.440 0.000   0 1.365
AMPKC8 27/06/2019 Call 6.000 0.250 0.250 0.000   0 0.285
AMPKD8 27/06/2019 Put 6.000 1.835 1.835 0.000   0 1.745
AMPK28 27/06/2019 Call 6.500 0.180 0.180 0.000   0 0.205
AMPK38 27/06/2019 Put 6.500 2.250 2.250 0.000   0 2.155
AMPKE8 27/06/2019 Call 7.000 0.130 0.130 0.000   0 0.150
AMPKF8 27/06/2019 Put 7.000 2.685 2.685 0.000   0 2.585
AMPK88 27/06/2019 Call 7.500 0.090 0.090 0.000   0 0.105
AMPK98 27/06/2019 Put 7.500 3.130 3.130 0.000   0 3.025

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.