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 5.160 Down -0.210 5.150 5.290 5.400 5.440 5.110 12,306,947 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 5.160 5.160 0.000   150 5.160
AMPZC7 28/07/2016 Call 4.300 0.880 0.880 0.000   0 0.880
AMPZD7 28/07/2016 Put 4.300 0.004 0.004 0.000   0 0.004
AMPYJ7 28/07/2016 Call 4.400 0.785 0.785 0.000   0 0.785
AMPYK7 28/07/2016 Put 4.400 0.007 0.007 0.000   0 0.007
AMPY57 28/07/2016 Call 4.500 0.685 0.685 0.000   0 0.685
AMPY67 28/07/2016 Put 4.500 0.015 0.015 0.000   0 0.015
AMPYD7 28/07/2016 Call 4.600 0.590 0.590 0.000   0 0.590
AMPYE7 28/07/2016 Put 4.600 0.020 0.020 0.000   2,510 0.020
AMPYB7 28/07/2016 Call 4.700 0.500 0.500 0.000   0 0.500
AMPYC7 28/07/2016 Put 4.700 0.035 0.035 0.000   0 0.035
AMPYF7 28/07/2016 Call 4.800 0.410 0.410 0.000   0 0.410
AMPYG7 28/07/2016 Put 4.800 0.050 0.050 0.000   0 0.050
AMPY97 28/07/2016 Call 4.900 0.330 0.330 0.000   0 0.330
AMPYA7 28/07/2016 Put 4.900 0.070 0.070 0.000   28 0.070
AMPYL7 28/07/2016 Call 5.000 0.260 0.260 0.240 158 158 0.260
AMPYM7 28/07/2016 Put 5.000 0.100 0.100 0.110 478 7,560 0.100
AMPYP7 28/07/2016 Call 5.250 0.125 0.125 0.130 130 2,890 0.125
AMPYQ7 28/07/2016 Put 5.250 0.210 0.210 0.210 360 3,916 0.210
AMPY77 28/07/2016 Call 5.500 0.055 0.055 0.000   5,760 0.055
AMPY87 28/07/2016 Put 5.500 0.385 0.385 0.250 150 1,117 0.385
AMPIN8 28/07/2016 Call 5.510 0.055 0.055 0.000   0 0.055
AMPIM8 28/07/2016 Put 5.510 0.390 0.390 0.000   0 0.390
AMPY17 28/07/2016 Call 5.750 0.025 0.025 0.000   9,352 0.025
AMPY27 28/07/2016 Put 5.750 0.605 0.605 0.615 100 4,700 0.605
AMPIO8 28/07/2016 Call 5.760 0.025 0.025 0.000   0 0.025
AMPIP8 28/07/2016 Put 5.760 0.610 0.610 0.000   0 0.610
AMPYH7 28/07/2016 Call 6.000 0.010 0.010 0.015 50 5,840 0.010
AMPYI7 28/07/2016 Put 6.000 0.845 0.845 0.000   66 0.845
AMPIR8 28/07/2016 Call 6.010 0.010 0.010 0.000   0 0.010
AMPIQ8 28/07/2016 Put 6.010 0.850 0.850 0.000 300 300 0.850
AMPYR7 28/07/2016 Call 6.250 0.005 0.005 0.000   1,995 0.005
AMPYS7 28/07/2016 Put 6.250 1.090 1.090 0.000   1,000 1.090
AMPY37 28/07/2016 Call 6.500 0.002 0.002 0.000   0 0.002
AMPY47 28/07/2016 Put 6.500 1.340 1.340 0.000   1,079 1.340
AMPYN7 28/07/2016 Call 6.750 0.001 0.001 0.000   0 0.001
AMPYO7 28/07/2016 Put 6.750 1.590 1.590 0.000   0 1.590
AMPYT7 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPYU7 28/07/2016 Put 7.000 1.840 1.840 0.000   0 1.840
AMPYW7 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPYX7 28/07/2016 Put 7.250 2.090 2.090 0.000   0 2.090
AMPCP8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPCQ8 28/07/2016 Put 7.500 2.340 2.340 0.000   0 2.340
AMPF98 28/07/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFF8 28/07/2016 Put 7.750 2.590 2.590 0.000   0 2.590
AMPCM8 25/08/2016 Call 0.010 5.165 5.165 0.000   0 5.165
AMPBF8 25/08/2016 Call 4.400 0.805 0.805 0.000   0 0.805
AMPBG8 25/08/2016 Put 4.400 0.025 0.025 0.000   500 0.025
AMPBL8 25/08/2016 Call 4.500 0.715 0.715 0.000   0 0.715
AMPBM8 25/08/2016 Put 4.500 0.040 0.040 0.000   0 0.040
AMPB88 25/08/2016 Call 4.600 0.630 0.630 0.000   0 0.630
AMPB98 25/08/2016 Put 4.600 0.055 0.055 0.000   0 0.055
AMPBO8 25/08/2016 Call 4.700 0.545 0.545 0.000   0 0.545
AMPBP8 25/08/2016 Put 4.700 0.070 0.070 0.075 500 500 0.070
AMPB68 25/08/2016 Call 4.800 0.470 0.470 0.000   0 0.470
AMPB78 25/08/2016 Put 4.800 0.090 0.090 0.000   0 0.090
AMPBQ8 25/08/2016 Call 4.900 0.400 0.400 0.000   450 0.400
AMPBR8 25/08/2016 Put 4.900 0.120 0.120 0.000   65 0.120
AMPB48 25/08/2016 Call 5.000 0.330 0.330 0.000   10 0.330
AMPB58 25/08/2016 Put 5.000 0.150 0.150 0.160 30 3,524 0.150
AMPZW7 25/08/2016 Call 5.250 0.195 0.195 0.180 100 100 0.195
AMPZX7 25/08/2016 Put 5.250 0.265 0.265 0.280 110 1,382 0.265
AMPI48 25/08/2016 Call 5.260 0.190 0.190 0.000   0 0.190
AMPI38 25/08/2016 Put 5.260 0.270 0.270 0.000   10 0.270
AMPBU8 25/08/2016 Call 5.500 0.095 0.095 0.000   667 0.095
AMPBV8 25/08/2016 Put 5.500 0.430 0.430 0.000   1,765 0.430
AMPI58 25/08/2016 Call 5.510 0.095 0.095 0.000   0 0.095
AMPI68 25/08/2016 Put 5.510 0.430 0.430 0.000   260 0.430
AMPBJ8 25/08/2016 Call 5.750 0.040 0.040 0.065 120 3,752 0.040
AMPBK8 25/08/2016 Put 5.750 0.625 0.625 0.000   910 0.625
AMPIT8 25/08/2016 Call 5.760 0.040 0.040 0.000   0 0.040
AMPIS8 25/08/2016 Put 5.760 0.630 0.630 0.000   500 0.630
AMPB28 25/08/2016 Call 6.000 0.015 0.015 0.000   1,260 0.015
AMPB38 25/08/2016 Put 6.000 0.850 0.850 0.000   0 0.850
AMPIU8 25/08/2016 Call 6.010 0.015 0.015 0.000   0 0.015
AMPIV8 25/08/2016 Put 6.010 0.855 0.855 0.000   0 0.855
AMPBS8 25/08/2016 Call 6.250 0.005 0.005 0.000   1,799 0.005
AMPBT8 25/08/2016 Put 6.250 1.090 1.090 0.000   0 1.090
AMPBW8 25/08/2016 Call 6.500 0.002 0.002 0.000   0 0.002
AMPCL8 25/08/2016 Put 6.500 1.340 1.340 0.000   0 1.340
AMPBH8 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AMPBI8 25/08/2016 Put 6.750 1.590 1.590 0.000   0 1.590
AMPZY7 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPB18 25/08/2016 Put 7.000 1.840 1.840 0.000   0 1.840
AMPCN8 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPCO8 25/08/2016 Put 7.250 2.090 2.090 0.000   0 2.090
AMPCR8 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPCS8 25/08/2016 Put 7.500 2.340 2.340 0.000   0 2.340
AMPFG8 25/08/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFH8 25/08/2016 Put 7.750 2.590 2.590 0.000   0 2.590
AMPT47 29/09/2016 Call 0.010 5.025 5.025 0.000   6,841 5.025
AMPZE7 29/09/2016 Call 4.300 0.910 0.910 0.000   0 0.910
AMPZF7 29/09/2016 Put 4.300 0.060 0.060 0.000   0 0.060
AMPR57 29/09/2016 Call 4.400 0.815 0.815 0.000   0 0.815
AMPR67 29/09/2016 Put 4.400 0.075 0.075 0.000   0 0.075
AMPT57 29/09/2016 Call 4.500 0.720 0.720 0.000   0 0.720
AMPT67 29/09/2016 Put 4.500 0.090 0.090 0.075 20 20 0.090
AMPZI7 29/09/2016 Call 4.510 0.620 0.620 0.000   675 0.620
AMPZJ7 29/09/2016 Put 4.510 0.090 0.090 0.000   0 0.090
AMPLL7 29/09/2016 Call 4.600 0.630 0.630 0.000   0 0.630
AMPLM7 29/09/2016 Put 4.600 0.110 0.110 0.000   0 0.110
AMPZL7 29/09/2016 Call 4.610 0.540 0.540 0.000   0 0.540
AMPZK7 29/09/2016 Put 4.610 0.115 0.115 0.000   0 0.115
AMPSB7 29/09/2016 Call 4.700 0.550 0.550 0.000   0 0.550
AMPSC7 29/09/2016 Put 4.700 0.140 0.140 0.000   0 0.140
AMPZM7 29/09/2016 Call 4.710 0.465 0.465 0.000   320 0.465
AMPZN7 29/09/2016 Put 4.710 0.140 0.140 0.150 100 125 0.140
AMPLP7 29/09/2016 Call 4.800 0.475 0.475 0.000   0 0.475
AMPLQ7 29/09/2016 Put 4.800 0.175 0.175 0.000   1,581 0.175
AMPSD7 29/09/2016 Call 4.900 0.405 0.405 0.000   0 0.405
AMPSE7 29/09/2016 Put 4.900 0.210 0.210 0.000   700 0.210
AMPLN7 29/09/2016 Call 5.000 0.340 0.340 0.000   0 0.340
AMPLO7 29/09/2016 Put 5.000 0.255 0.255 0.220 500 3,131 0.255
AMPW37 29/09/2016 Call 5.010 0.290 0.290 0.000   825 0.290
AMPW27 29/09/2016 Put 5.010 0.260 0.260 0.000   400 0.260
AMPSH7 29/09/2016 Call 5.250 0.215 0.215 0.195 1,500 1,820 0.215
AMPSI7 29/09/2016 Put 5.250 0.390 0.390 0.000   584 0.390
AMPW47 29/09/2016 Call 5.260 0.180 0.180 0.000   0 0.180
AMPW57 29/09/2016 Put 5.260 0.395 0.395 0.000   425 0.395
AMPLA7 29/09/2016 Call 5.500 0.125 0.125 0.100 60 465 0.125
AMPLB7 29/09/2016 Put 5.500 0.565 0.565 0.000   1,810 0.565
AMPTJ7 29/09/2016 Call 5.510 0.105 0.105 0.000   30 0.105
AMPTK7 29/09/2016 Put 5.510 0.570 0.570 0.000   1,565 0.570
AMPS77 29/09/2016 Call 5.750 0.070 0.070 0.060 100 5,023 0.070
AMPS87 29/09/2016 Put 5.750 0.770 0.770 0.000   3,510 0.770
AMPTM7 29/09/2016 Call 5.760 0.060 0.060 0.000   875 0.060
AMPTL7 29/09/2016 Put 5.760 0.775 0.775 0.000   115 0.775
AMPLC7 29/09/2016 Call 6.000 0.035 0.035 0.000   3,874 0.035
AMPLD7 29/09/2016 Put 6.000 0.995 0.995 0.000   470 0.995
AMPZ17 29/09/2016 Call 6.010 0.030 0.030 0.000   125 0.030
AMPYZ7 29/09/2016 Put 6.010 1.000 1.000 0.000   1,200 1.000
AMPSF7 29/09/2016 Call 6.250 0.020 0.020 0.000   3,445 0.020
AMPSG7 29/09/2016 Put 6.250 1.235 1.235 0.000   0 1.235
AMPTQ7 29/09/2016 Call 6.260 0.015 0.015 0.000   310 0.015
AMPTP7 29/09/2016 Put 6.260 1.235 1.235 0.000   990 1.235
AMPL57 29/09/2016 Call 6.500 0.009 0.009 0.000   783 0.009
AMPL67 29/09/2016 Put 6.500 1.475 1.475 0.000   450 1.475
AMPTR7 29/09/2016 Call 6.510 0.008 0.008 0.000   0 0.008
AMPTS7 29/09/2016 Put 6.510 1.480 1.480 0.000   290 1.480
AMPS97 29/09/2016 Call 6.750 0.004 0.004 0.000   0 0.004
AMPSA7 29/09/2016 Put 6.750 1.725 1.725 0.000   30 1.725
AMPTU7 29/09/2016 Call 6.760 0.004 0.004 0.000   0 0.004
AMPTT7 29/09/2016 Put 6.760 1.725 1.725 0.000   0 1.725
AMPLE7 29/09/2016 Call 7.000 0.002 0.002 0.000   0 0.002
AMPLI7 29/09/2016 Put 7.000 1.970 1.970 0.000   0 1.970
AMPTV7 29/09/2016 Call 7.010 0.002 0.002 0.000   0 0.002
AMPTW7 29/09/2016 Put 7.010 1.970 1.970 0.000   100 1.970
AMPSJ7 29/09/2016 Call 7.250 0.001 0.001 0.000   0 0.001
AMPSK7 29/09/2016 Put 7.250 2.220 2.220 0.000   0 2.220
AMPL77 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPL97 29/09/2016 Put 7.500 2.465 2.465 0.000   0 2.465
AMPTZ7 29/09/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPU17 29/09/2016 Put 7.750 2.715 2.715 0.000   0 2.715
AMPLJ7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.000
AMPLK7 29/09/2016 Put 8.000 2.960 2.960 0.000   0 2.960
AMPMD7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPME7 29/09/2016 Put 8.500 3.460 3.460 0.000   0 3.460
AMPF88 27/10/2016 Call 0.010 5.035 5.035 0.000   0 5.035
AMPIW8 27/10/2016 Call 4.400 0.835 0.835 0.000   0 0.835
AMPIX8 27/10/2016 Put 4.400 0.095 0.095 0.000   0 0.095
AMPFS8 27/10/2016 Call 4.500 0.735 0.735 0.000   0 0.735
AMPFT8 27/10/2016 Put 4.500 0.115 0.115 0.000   0 0.115
AMPEL8 27/10/2016 Call 4.600 0.645 0.645 0.000   0 0.645
AMPEM8 27/10/2016 Put 4.600 0.140 0.140 0.000   0 0.140
AMPEV8 27/10/2016 Call 4.700 0.565 0.565 0.000   0 0.565
AMPEW8 27/10/2016 Put 4.700 0.170 0.170 0.000   0 0.170
AMPEN8 27/10/2016 Call 4.800 0.495 0.495 0.000   0 0.495
AMPEO8 27/10/2016 Put 4.800 0.200 0.200 0.000   0 0.200
AMPEZ8 27/10/2016 Call 4.900 0.425 0.425 0.000   0 0.425
AMPF18 27/10/2016 Put 4.900 0.240 0.240 0.000   0 0.240
AMPEP8 27/10/2016 Call 5.000 0.365 0.365 0.000   0 0.365
AMPEQ8 27/10/2016 Put 5.000 0.285 0.285 0.000   0 0.285
AMPF68 27/10/2016 Call 5.250 0.235 0.235 0.000   0 0.235
AMPF78 27/10/2016 Put 5.250 0.420 0.420 0.000   25 0.420
AMPEX8 27/10/2016 Call 5.500 0.145 0.145 0.000   0 0.145
AMPEY8 27/10/2016 Put 5.500 0.590 0.590 0.000   0 0.590
AMPE68 27/10/2016 Call 5.750 0.085 0.085 0.000   1,239 0.085
AMPE78 27/10/2016 Put 5.750 0.790 0.790 0.000   18 0.790
AMPEJ8 27/10/2016 Call 6.000 0.050 0.050 0.000   2,400 0.050
AMPEK8 27/10/2016 Put 6.000 1.010 1.010 0.000   300 1.010
AMPF48 27/10/2016 Call 6.250 0.025 0.025 0.000   0 0.025
AMPF58 27/10/2016 Put 6.250 1.245 1.245 0.000   0 1.245
AMPEF8 27/10/2016 Call 6.500 0.015 0.015 0.000   0 0.015
AMPEG8 27/10/2016 Put 6.500 1.480 1.480 0.000   0 1.480
AMPER8 27/10/2016 Call 6.750 0.007 0.007 0.000   0 0.007
AMPES8 27/10/2016 Put 6.750 1.725 1.725 0.000   0 1.725
AMPF28 27/10/2016 Call 7.000 0.004 0.004 0.000   0 0.004
AMPF38 27/10/2016 Put 7.000 1.970 1.970 0.000   0 1.970
AMPET8 27/10/2016 Call 7.250 0.002 0.002 0.000   0 0.002
AMPEU8 27/10/2016 Put 7.250 2.220 2.220 0.000   0 2.220
AMPEH8 27/10/2016 Call 7.500 0.001 0.001 0.000   0 0.001
AMPEI8 27/10/2016 Put 7.500 2.465 2.465 0.000   0 2.465
AMPFI8 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFJ8 27/10/2016 Put 7.750 2.710 2.710 0.000   0 2.710
AMPGZ8 24/11/2016 Call 0.010 5.045 5.045 0.000   0 5.045
AMPIY8 24/11/2016 Call 4.400 0.845 0.845 0.000   0 0.845
AMPIZ8 24/11/2016 Put 4.400 0.115 0.115 0.000   0 0.115
AMPGN8 24/11/2016 Call 4.500 0.745 0.745 0.000   0 0.745
AMPGO8 24/11/2016 Put 4.500 0.140 0.140 0.000   0 0.140
AMPG38 24/11/2016 Call 4.600 0.660 0.660 0.000   0 0.660
AMPG48 24/11/2016 Put 4.600 0.165 0.165 0.000 2,500 4,500 0.165
AMPGP8 24/11/2016 Call 4.700 0.580 0.580 0.000   0 0.580
AMPGQ8 24/11/2016 Put 4.700 0.195 0.195 0.000   0 0.195
AMPG18 24/11/2016 Call 4.800 0.505 0.505 0.000   0 0.505
AMPG28 24/11/2016 Put 4.800 0.225 0.225 0.000   0 0.225
AMPGR8 24/11/2016 Call 4.900 0.440 0.440 0.000   0 0.440
AMPGS8 24/11/2016 Put 4.900 0.265 0.265 0.000   0 0.265
AMPFY8 24/11/2016 Call 5.000 0.380 0.380 0.000   0 0.380
AMPFZ8 24/11/2016 Put 5.000 0.305 0.305 0.000 2,500 4,500 0.305
AMPGX8 24/11/2016 Call 5.250 0.255 0.255 0.000 2,500 4,500 0.255
AMPGY8 24/11/2016 Put 5.250 0.440 0.440 0.000   0 0.440
AMPG58 24/11/2016 Call 5.500 0.160 0.160 0.000   0 0.160
AMPG68 24/11/2016 Put 5.500 0.605 0.605 0.000   21 0.605
AMPFW8 24/11/2016 Call 5.750 0.100 0.100 0.000   2,250 0.100
AMPFX8 24/11/2016 Put 5.750 0.800 0.800 0.000   0 0.800
AMPGT8 24/11/2016 Call 6.000 0.060 0.060 0.000   60 0.060
AMPGU8 24/11/2016 Put 6.000 1.015 1.015 0.000   0 1.015
AMPG98 24/11/2016 Call 6.250 0.035 0.035 0.000   0 0.035
AMPGK8 24/11/2016 Put 6.250 1.245 1.245 0.000   0 1.245
AMPG78 24/11/2016 Call 6.500 0.020 0.020 0.000   0 0.020
AMPG88 24/11/2016 Put 6.500 1.485 1.485 0.000   0 1.485
AMPFU8 24/11/2016 Call 6.750 0.010 0.010 0.000   0 0.010
AMPFV8 24/11/2016 Put 6.750 1.725 1.725 0.000   0 1.725
AMPGV8 24/11/2016 Call 7.000 0.005 0.005 0.000   0 0.005
AMPGW8 24/11/2016 Put 7.000 1.975 1.975 0.000   0 1.975
AMPGL8 24/11/2016 Call 7.250 0.003 0.003 0.000   0 0.003
AMPGM8 24/11/2016 Put 7.250 2.220 2.220 0.000   0 2.220
AMPI18 24/11/2016 Call 7.500 0.001 0.001 0.000   0 0.001
AMPI28 24/11/2016 Put 7.500 2.465 2.465 0.000   0 2.465
AMPXD7 22/12/2016 Call 0.010 5.050 5.050 0.000   340 5.050
AMPUU8 22/12/2016 Call 3.400 1.785 1.785 0.000   0 1.785
AMPUV8 22/12/2016 Put 3.400 0.015 0.015 0.000   65 0.015
AMPUO8 22/12/2016 Call 3.600 1.585 1.585 0.000   0 1.585
AMPUP8 22/12/2016 Put 3.600 0.025 0.025 0.000   0 0.025
AMPUM8 22/12/2016 Call 3.800 1.390 1.390 0.000   0 1.390
AMPUN8 22/12/2016 Put 3.800 0.045 0.045 0.000   850 0.045
AMPUQ8 22/12/2016 Call 4.000 1.200 1.200 0.000   0 1.200
AMPUR8 22/12/2016 Put 4.000 0.065 0.065 0.000   0 0.065
AMPUW8 22/12/2016 Call 4.200 1.015 1.015 0.000   0 1.015
AMPUX8 22/12/2016 Put 4.200 0.095 0.095 0.000   0 0.095
AMPZG7 22/12/2016 Call 4.300 0.930 0.930 0.000   0 0.930
AMPZH7 22/12/2016 Put 4.300 0.110 0.110 0.000   0 0.110
AMPUY8 22/12/2016 Call 4.400 0.840 0.840 0.000   0 0.840
AMPUZ8 22/12/2016 Put 4.400 0.130 0.130 0.000   100 0.130
AMPWM7 22/12/2016 Call 4.500 0.755 0.755 0.000   0 0.755
AMPWN7 22/12/2016 Put 4.500 0.155 0.155 0.000   0 0.155
AMPUK8 22/12/2016 Call 4.600 0.675 0.675 0.000   0 0.675
AMPUL8 22/12/2016 Put 4.600 0.180 0.180 0.000   100 0.180
AMPWO7 22/12/2016 Call 4.700 0.600 0.600 0.000   0 0.600
AMPWP7 22/12/2016 Put 4.700 0.210 0.210 0.000   0 0.210
AMPUI8 22/12/2016 Call 4.800 0.530 0.530 0.000   0 0.530
AMPUJ8 22/12/2016 Put 4.800 0.245 0.245 0.000   0 0.245
AMPDK8 22/12/2016 Call 4.810 0.505 0.505 0.000   185 0.505
AMPD98 22/12/2016 Put 4.810 0.245 0.245 0.000   0 0.245
AMPWI7 22/12/2016 Call 4.900 0.465 0.465 0.000   0 0.465
AMPWJ7 22/12/2016 Put 4.900 0.285 0.285 0.000   100 0.285
AMPDL8 22/12/2016 Call 4.910 0.445 0.445 0.000   0 0.445
AMPDM8 22/12/2016 Put 4.910 0.285 0.285 0.280 100 220 0.285
AMPUS8 22/12/2016 Call 5.000 0.405 0.405 0.000   557 0.405
AMPUT8 22/12/2016 Put 5.000 0.330 0.330 0.000   250 0.330
AMPWQ7 22/12/2016 Call 5.250 0.280 0.280 0.000   450 0.280
AMPWR7 22/12/2016 Put 5.250 0.460 0.460 0.000   100 0.460
AMPV48 22/12/2016 Call 5.500 0.185 0.185 0.000   775 0.185
AMPV58 22/12/2016 Put 5.500 0.625 0.625 0.000   1,230 0.625
AMPWG7 22/12/2016 Call 5.750 0.120 0.120 0.000   1,373 0.120
AMPWH7 22/12/2016 Put 5.750 0.810 0.810 0.000   78 0.810
AMPV68 22/12/2016 Call 6.000 0.075 0.075 0.000   80 0.075
AMPV78 22/12/2016 Put 6.000 1.025 1.025 0.000   380 1.025
AMPWS7 22/12/2016 Call 6.250 0.045 0.045 0.000   426 0.045
AMPWT7 22/12/2016 Put 6.250 1.250 1.250 0.000   150 1.250
AMPXG8 22/12/2016 Call 6.500 0.025 0.025 0.000   1,325 0.025
AMPXH8 22/12/2016 Put 6.500 1.485 1.485 0.000   20 1.485
AMPWE7 22/12/2016 Call 6.750 0.015 0.015 0.000   0 0.015
AMPWF7 22/12/2016 Put 6.750 1.725 1.725 0.000   0 1.725
AMPXI8 22/12/2016 Call 7.000 0.009 0.009 0.000   0 0.009
AMPXJ8 22/12/2016 Put 7.000 1.975 1.975 0.000   0 1.975
AMPI78 22/12/2016 Call 7.010 0.009 0.009 0.000   0 0.009
AMPI88 22/12/2016 Put 7.010 1.945 1.945 0.000   565 1.945
AMPWK7 22/12/2016 Call 7.250 0.005 0.005 0.000   0 0.005
AMPWL7 22/12/2016 Put 7.250 2.220 2.220 0.000   0 2.220
AMPIF8 22/12/2016 Call 7.260 0.005 0.005 0.000   0 0.005
AMPI98 22/12/2016 Put 7.260 2.190 2.190 0.000   0 2.190
AMPEY9 22/12/2016 Call 7.500 0.003 0.003 0.000   0 0.003
AMPEZ9 22/12/2016 Put 7.500 2.465 2.465 0.000   500 2.465
AMPIG8 22/12/2016 Call 7.510 0.003 0.003 0.000   0 0.003
AMPIH8 22/12/2016 Put 7.510 2.435 2.435 0.000   200 2.435
AMPFK8 22/12/2016 Call 7.750 0.002 0.002 0.000   0 0.002
AMPFL8 22/12/2016 Put 7.750 2.715 2.715 0.000   0 2.715
AMPIJ8 22/12/2016 Call 7.760 0.002 0.002 0.000   0 0.002
AMPII8 22/12/2016 Put 7.760 2.680 2.680 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 2.965 2.965 0.000   1,000 2.965
AMPIK8 22/12/2016 Call 8.010 0.001 0.001 0.000   0 0.001
AMPIL8 22/12/2016 Put 8.010 2.930 2.930 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 3.460 3.460 0.000   0 3.460
AMPC17 22/12/2016 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC27 22/12/2016 Put 9.000 3.960 3.960 0.000   0 3.960
AMPD88 30/03/2017 Call 0.010 4.915 4.915 0.000   0 4.915
AMPXP7 30/03/2017 Call 4.200 1.020 1.020 0.000   0 1.020
AMPXQ7 30/03/2017 Put 4.200 0.150 0.150 0.000   100 0.150
AMPSZ7 30/03/2017 Call 4.400 0.850 0.850 0.000   0 0.850
AMPT17 30/03/2017 Put 4.400 0.205 0.205 0.000   0 0.205
AMPDR8 30/03/2017 Call 4.500 0.770 0.770 0.000   0 0.770
AMPDS8 30/03/2017 Put 4.500 0.240 0.240 0.000   0 0.240
AMPT27 30/03/2017 Call 4.600 0.690 0.690 0.000   0 0.690
AMPT37 30/03/2017 Put 4.600 0.275 0.275 0.000   0 0.275
AMPCZ8 30/03/2017 Call 4.700 0.620 0.620 0.000   0 0.620
AMPD18 30/03/2017 Put 4.700 0.315 0.315 0.000   0 0.315
AMPSN7 30/03/2017 Call 4.800 0.550 0.550 0.000   0 0.550
AMPSO7 30/03/2017 Put 4.800 0.350 0.350 0.000   0 0.350
AMPCX8 30/03/2017 Call 4.900 0.490 0.490 0.000   90 0.490
AMPCY8 30/03/2017 Put 4.900 0.395 0.395 0.000   0 0.395
AMPSP7 30/03/2017 Call 5.000 0.435 0.435 0.000   0 0.435
AMPSQ7 30/03/2017 Put 5.000 0.445 0.445 0.000   0 0.445
AMPD68 30/03/2017 Call 5.250 0.315 0.315 0.000   15 0.315
AMPD78 30/03/2017 Put 5.250 0.585 0.585 0.000   515 0.585
AMPDV8 30/03/2017 Call 5.260 0.270 0.270 0.000   0 0.270
AMPDW8 30/03/2017 Put 5.260 0.585 0.585 0.000   22 0.585
AMPSV7 30/03/2017 Call 5.500 0.225 0.225 0.000   0 0.225
AMPSW7 30/03/2017 Put 5.500 0.750 0.750 0.000   529 0.750
AMPDY8 30/03/2017 Call 5.510 0.195 0.195 0.000   0 0.195
AMPDX8 30/03/2017 Put 5.510 0.750 0.750 0.000   0 0.750
AMPCT8 30/03/2017 Call 5.750 0.160 0.160 0.000   0 0.160
AMPCU8 30/03/2017 Put 5.750 0.935 0.935 0.000   100 0.935
AMPDZ8 30/03/2017 Call 5.760 0.140 0.140 0.000   0 0.140
AMPE18 30/03/2017 Put 5.760 0.935 0.935 0.000   0 0.935
AMPSR7 30/03/2017 Call 6.000 0.110 0.110 0.000   500 0.110
AMPSS7 30/03/2017 Put 6.000 1.135 1.135 0.000   80 1.135
AMPE38 30/03/2017 Call 6.010 0.095 0.095 0.000   0 0.095
AMPE28 30/03/2017 Put 6.010 1.135 1.135 0.000   0 1.135
AMPD48 30/03/2017 Call 6.250 0.075 0.075 0.000   0 0.075
AMPD58 30/03/2017 Put 6.250 1.350 1.350 0.000   0 1.350
AMPE58 30/03/2017 Call 6.260 0.065 0.065 0.000   95 0.065
AMPE48 30/03/2017 Put 6.260 1.350 1.350 0.000   0 1.350
AMPSX7 30/03/2017 Call 6.500 0.050 0.050 0.000   0 0.050
AMPSY7 30/03/2017 Put 6.500 1.575 1.575 0.000   0 1.575
AMPCV8 30/03/2017 Call 6.750 0.030 0.030 0.000   0 0.030
AMPCW8 30/03/2017 Put 6.750 1.810 1.810 0.000   0 1.810
AMPSL7 30/03/2017 Call 7.000 0.020 0.020 0.000   0 0.020
AMPSM7 30/03/2017 Put 7.000 2.055 2.055 0.000   0 2.055
AMPD28 30/03/2017 Call 7.250 0.015 0.015 0.000   0 0.015
AMPD38 30/03/2017 Put 7.250 2.300 2.300 0.000   0 2.300
AMPST7 30/03/2017 Call 7.500 0.008 0.008 0.000   0 0.008
AMPSU7 30/03/2017 Put 7.500 2.545 2.545 0.000   0 2.545
AMPFM8 30/03/2017 Call 7.750 0.005 0.005 0.000   0 0.005
AMPFN8 30/03/2017 Put 7.750 2.790 2.790 0.000   0 2.790
AMPTN7 30/03/2017 Call 8.000 0.003 0.003 0.000   0 0.003
AMPTO7 30/03/2017 Put 8.000 3.035 3.035 0.000   200 3.035
AMPKI8 29/06/2017 Call 0.010 4.930 4.930 0.000   0 4.930
AMPMN9 29/06/2017 Call 4.200 1.035 1.035 0.000   0 1.035
AMPMO9 29/06/2017 Put 4.200 0.190 0.190 0.000   60 0.190
AMPKS9 29/06/2017 Call 4.400 0.870 0.870 0.000   0 0.870
AMPKT9 29/06/2017 Put 4.400 0.255 0.255 0.000   0 0.255
AMPJ38 29/06/2017 Call 4.500 0.795 0.795 0.000   0 0.795
AMPJ48 29/06/2017 Put 4.500 0.290 0.290 0.000   0 0.290
AMPKQ9 29/06/2017 Call 4.600 0.720 0.720 0.000   0 0.720
AMPKR9 29/06/2017 Put 4.600 0.325 0.325 0.000   0 0.325
AMPJ58 29/06/2017 Call 4.700 0.650 0.650 0.000   0 0.650
AMPJ68 29/06/2017 Put 4.700 0.370 0.370 0.000   0 0.370
AMPKW9 29/06/2017 Call 4.800 0.585 0.585 0.000   0 0.585
AMPKX9 29/06/2017 Put 4.800 0.410 0.410 0.000   30 0.410
AMPJ18 29/06/2017 Call 4.900 0.525 0.525 0.000   0 0.525
AMPJ28 29/06/2017 Put 4.900 0.455 0.455 0.000   0 0.455
AMPKU9 29/06/2017 Call 5.000 0.470 0.470 0.000   0 0.470
AMPKV9 29/06/2017 Put 5.000 0.505 0.505 0.000   356 0.505
AMPJ98 29/06/2017 Call 5.250 0.350 0.350 0.000   0 0.350
AMPJA8 29/06/2017 Put 5.250 0.645 0.645 0.000   0 0.645
AMPKM9 29/06/2017 Call 5.500 0.260 0.260 0.000   20 0.260
AMPKN9 29/06/2017 Put 5.500 0.805 0.805 0.000   270 0.805
AMPJB8 29/06/2017 Call 5.750 0.195 0.195 0.000   0 0.195
AMPJC8 29/06/2017 Put 5.750 0.985 0.985 0.000   0 0.985
AMPKY9 29/06/2017 Call 6.000 0.145 0.145 0.000   0 0.145
AMPKZ9 29/06/2017 Put 6.000 1.180 1.180 0.000   230 1.180
AMPJ78 29/06/2017 Call 6.250 0.110 0.110 0.000   0 0.110
AMPJ88 29/06/2017 Put 6.250 1.390 1.390 0.000   0 1.390
AMPKK9 29/06/2017 Call 6.500 0.080 0.080 0.000   0 0.080
AMPKL9 29/06/2017 Put 6.500 1.610 1.610 0.000   150 1.610
AMPJD8 29/06/2017 Call 6.750 0.060 0.060 0.000   0 0.060
AMPJE8 29/06/2017 Put 6.750 1.840 1.840 0.000   0 1.840
AMPL19 29/06/2017 Call 7.000 0.045 0.045 0.000   400 0.045
AMPL29 29/06/2017 Put 7.000 2.075 2.075 0.000   0 2.075
AMPKO9 29/06/2017 Call 7.500 0.025 0.025 0.000   0 0.025
AMPKP9 29/06/2017 Put 7.500 2.555 2.555 0.000   0 2.555
AMPN89 29/06/2017 Call 8.000 0.015 0.015 0.000   0 0.015
AMPN99 29/06/2017 Put 8.000 3.045 3.045 0.000   0 3.045
AMPZM9 29/06/2017 Call 8.500 0.006 0.006 0.000   0 0.006
AMPZN9 29/06/2017 Put 8.500 3.535 3.535 0.000   0 3.535
AMPC37 29/06/2017 Call 9.000 0.003 0.003 0.000   0 0.003
AMPC47 29/06/2017 Put 9.000 4.030 4.030 0.000   0 4.030
AMPKJ8 28/09/2017 Call 4.200            
AMPKK8 28/09/2017 Put 4.200            
AMPJR8 28/09/2017 Call 4.400 0.840 0.840 0.000   0 0.840
AMPJS8 28/09/2017 Put 4.400 0.290 0.290 0.000   0 0.290
AMPJP8 28/09/2017 Call 4.600 0.700 0.700 0.000   0 0.700
AMPJQ8 28/09/2017 Put 4.600 0.380 0.380 0.000   0 0.380
AMPJJ8 28/09/2017 Call 4.800 0.585 0.585 0.000   0 0.585
AMPJK8 28/09/2017 Put 4.800 0.480 0.480 0.000   0 0.480
AMPJH8 28/09/2017 Call 5.000 0.485 0.485 0.000   0 0.485
AMPJI8 28/09/2017 Put 5.000 0.595 0.595 0.000   0 0.595
AMPJN8 28/09/2017 Call 5.500 0.295 0.295 0.000   0 0.295
AMPJO8 28/09/2017 Put 5.500 0.925 0.925 0.000   0 0.925
AMPJT8 28/09/2017 Call 6.000 0.175 0.175 0.000   0 0.175
AMPJU8 28/09/2017 Put 6.000 1.315 1.315 0.000   0 1.315
AMPJL8 28/09/2017 Call 6.500 0.100 0.100 0.000   0 0.100
AMPJM8 28/09/2017 Put 6.500 1.740 1.740 0.000   0 1.740
AMPJF8 28/09/2017 Call 7.000 0.060 0.060 0.000   0 0.060
AMPJG8 28/09/2017 Put 7.000 2.195 2.195 0.000   0 2.195
AMPJV8 28/09/2017 Call 7.500 0.035 0.035 0.000   0 0.035
AMPJW8 28/09/2017 Put 7.500 2.660 2.660 0.000   0 2.660
AMPXR7 21/12/2017 Call 4.200 1.095 1.095 0.000   10 1.095
AMPXS7 21/12/2017 Put 4.200 0.335 0.335 0.000   0 0.335
AMPWS9 21/12/2017 Call 4.400 0.960 0.960 0.000   0 0.960
AMPWT9 21/12/2017 Put 4.400 0.415 0.415 0.000   175 0.415
AMPWW9 21/12/2017 Call 4.600 0.845 0.845 0.000   0 0.845
AMPWX9 21/12/2017 Put 4.600 0.505 0.505 0.000   175 0.505
AMPWY9 21/12/2017 Call 4.800 0.740 0.740 0.000   10 0.740
AMPWZ9 21/12/2017 Put 4.800 0.605 0.605 0.000   0 0.605
AMPWU9 21/12/2017 Call 5.000 0.640 0.640 0.000   0 0.640
AMPWV9 21/12/2017 Put 5.000 0.710 0.710 0.000   0 0.710
AMPWO9 21/12/2017 Call 5.500 0.450 0.450 0.000   0 0.450
AMPWP9 21/12/2017 Put 5.500 1.025 1.025 0.000   185 1.025
AMPX19 21/12/2017 Call 6.000 0.305 0.305 0.000   0 0.305
AMPX29 21/12/2017 Put 6.000 1.385 1.385 0.000   250 1.385
AMPWM9 21/12/2017 Call 6.500 0.200 0.200 0.000   200 0.200
AMPWN9 21/12/2017 Put 6.500 1.785 1.785 0.000   0 1.785
AMPWQ9 21/12/2017 Call 7.000 0.125 0.125 0.000   410 0.125
AMPWR9 21/12/2017 Put 7.000 2.220 2.220 0.000   800 2.220
AMPX39 21/12/2017 Call 7.500 0.080 0.080 0.000   0 0.080
AMPX49 21/12/2017 Put 7.500 2.675 2.675 0.000   0 2.675
AMPYJ9 21/12/2017 Call 8.000 0.045 0.045 0.000   0 0.045
AMPYK9 21/12/2017 Put 8.000 3.145 3.145 0.000   100 3.145
AMPZO9 21/12/2017 Call 8.500 0.025 0.025 0.000   0 0.025
AMPZP9 21/12/2017 Put 8.500 3.620 3.620 0.000   0 3.620
AMPC57 21/12/2017 Call 9.000 0.015 0.015 0.000   0 0.015
AMPC67 21/12/2017 Put 9.000 4.105 4.105 0.000   0 4.105
AMPXT7 28/06/2018 Call 4.200 1.145 1.145 0.000   0 1.145
AMPXU7 28/06/2018 Put 4.200 0.420 0.420 0.000   0 0.420
AMPR77 28/06/2018 Call 4.400 1.020 1.020 0.000   0 1.020
AMPR87 28/06/2018 Put 4.400 0.505 0.505 0.000   0 0.505
AMPM17 28/06/2018 Call 4.600 0.910 0.910 0.000   0 0.910
AMPM27 28/06/2018 Put 4.600 0.595 0.595 0.000   0 0.595
AMPLW7 28/06/2018 Call 4.800 0.810 0.810 0.000   0 0.810
AMPLX7 28/06/2018 Put 4.800 0.695 0.695 0.000   0 0.695
AMPLY7 28/06/2018 Call 5.000 0.715 0.715 0.000   0 0.715
AMPLZ7 28/06/2018 Put 5.000 0.805 0.805 0.000   0 0.805
AMPM37 28/06/2018 Call 5.500 0.525 0.525 0.000   0 0.525
AMPM47 28/06/2018 Put 5.500 1.115 1.115 0.000   0 1.115
AMPLT7 28/06/2018 Call 6.000 0.375 0.375 0.000   0 0.375
AMPLU7 28/06/2018 Put 6.000 1.470 1.470 0.000   0 1.470
AMPM57 28/06/2018 Call 6.500 0.260 0.260 0.000   0 0.260
AMPM67 28/06/2018 Put 6.500 1.865 1.865 0.000   363 1.865
AMPM77 28/06/2018 Call 7.000 0.175 0.175 0.000   0 0.175
AMPM87 28/06/2018 Put 7.000 2.295 2.295 0.000   6,525 2.295
AMPLR7 28/06/2018 Call 7.500 0.110 0.110 0.000   0 0.110
AMPLS7 28/06/2018 Put 7.500 2.745 2.745 0.000   0 2.745
AMPM97 28/06/2018 Call 8.000 0.070 0.070 0.000   0 0.070
AMPMA7 28/06/2018 Put 8.000 3.215 3.215 0.000   0 3.215
AMPMF7 28/06/2018 Call 8.500 0.040 0.040 0.000   0 0.040
AMPMG7 28/06/2018 Put 8.500 3.690 3.690 0.000   0 3.690
AMPXV7 20/12/2018 Call 4.200 1.085 1.085 0.000   0 1.085
AMPXW7 20/12/2018 Put 4.200 0.485 0.485 0.000   0 0.485
AMPX77 20/12/2018 Call 4.400 0.955 0.955 0.000   0 0.955
AMPX87 20/12/2018 Put 4.400 0.570 0.570 0.000   0 0.570
AMPX57 20/12/2018 Call 4.600 0.845 0.845 0.000   0 0.845
AMPX67 20/12/2018 Put 4.600 0.665 0.665 0.000   0 0.665
AMPX17 20/12/2018 Call 4.800 0.750 0.750 0.000   0 0.750
AMPX27 20/12/2018 Put 4.800 0.770 0.770 0.000   0 0.770
AMPX37 20/12/2018 Call 5.000 0.665 0.665 0.000   0 0.665
AMPX47 20/12/2018 Put 5.000 0.880 0.880 0.000   0 0.880
AMPWU7 20/12/2018 Call 5.500 0.485 0.485 0.000   0 0.485
AMPWV7 20/12/2018 Put 5.500 1.195 1.195 0.000   0 1.195
AMPX97 20/12/2018 Call 6.000 0.350 0.350 0.000   0 0.350
AMPXA7 20/12/2018 Put 6.000 1.555 1.555 0.000   0 1.555
AMPWY7 20/12/2018 Call 6.500 0.245 0.245 0.000   0 0.245
AMPWZ7 20/12/2018 Put 6.500 1.955 1.955 0.000   16,000 1.955
AMPXB7 20/12/2018 Call 7.000 0.170 0.170 0.000   0 0.170
AMPXC7 20/12/2018 Put 7.000 2.380 2.380 0.000   0 2.380
AMPWW7 20/12/2018 Call 7.500 0.115 0.115 0.000   0 0.115
AMPWX7 20/12/2018 Put 7.500 2.835 2.835 0.000   0 2.835
AMPXF7 20/12/2018 Call 8.000 0.075 0.075 0.000   0 0.075
AMPXG7 20/12/2018 Put 8.000 3.300 3.300 0.000   4 3.300
AMPKL8 27/06/2019 Call 4.200            
AMPKM8 27/06/2019 Put 4.200            
AMPK68 27/06/2019 Call 4.400 0.870 0.870 0.000   0 0.870
AMPK78 27/06/2019 Put 4.400 0.640 0.640 0.000   0 0.640
AMPK48 27/06/2019 Call 4.600 0.745 0.745 0.000   0 0.745
AMPK58 27/06/2019 Put 4.600 0.750 0.750 0.000   0 0.750
AMPJX8 27/06/2019 Call 4.800 0.650 0.650 0.000   0 0.650
AMPJY8 27/06/2019 Put 4.800 0.870 0.870 0.000   0 0.870
AMPKG8 27/06/2019 Call 5.000 0.565 0.565 0.000   0 0.565
AMPKH8 27/06/2019 Put 5.000 0.995 0.995 0.000   0 0.995
AMPJZ8 27/06/2019 Call 5.500 0.405 0.405 0.000   0 0.405
AMPK18 27/06/2019 Put 5.500 1.345 1.345 0.000   0 1.345
AMPKC8 27/06/2019 Call 6.000 0.290 0.290 0.000   0 0.290
AMPKD8 27/06/2019 Put 6.000 1.725 1.725 0.000   0 1.725
AMPK28 27/06/2019 Call 6.500 0.210 0.210 0.000   0 0.210
AMPK38 27/06/2019 Put 6.500 2.130 2.130 0.000   0 2.130
AMPKE8 27/06/2019 Call 7.000 0.155 0.155 0.000   0 0.155
AMPKF8 27/06/2019 Put 7.000 2.555 2.555 0.000   0 2.555
AMPK88 27/06/2019 Call 7.500 0.110 0.110 0.000   0 0.110
AMPK98 27/06/2019 Put 7.500 2.995 2.995 0.000   0 2.995

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.