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 * 5.700 Up 0.050 5.690 5.700 5.640 5.700 5.620 4,995,671 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPR89 23/06/2016 Call 0.010 5.695 5.695 0.000   400 5.645
AMPBZ8 23/06/2016 Call 3.600 2.105 2.105 0.000   0 2.055
AMPC18 23/06/2016 Put 3.600 0.000 0.000 0.000   45 0.000
AMPC68 23/06/2016 Call 3.800 1.905 1.905 0.000   0 1.855
AMPC78 23/06/2016 Put 3.800 0.000 0.000 0.000   150 0.000
AMPBX8 23/06/2016 Call 4.000 1.705 1.705 0.000   0 1.655
AMPBY8 23/06/2016 Put 4.000 0.000 0.000 0.000   1,045 0.000
AMPC48 23/06/2016 Call 4.200 1.505 1.505 0.000   0 1.460
AMPC58 23/06/2016 Put 4.200 0.000 0.000 0.000   130 0.000
AMPZA7 23/06/2016 Call 4.300 1.405 1.405 0.000   0 1.360
AMPZB7 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
AMPC28 23/06/2016 Call 4.400 1.305 1.305 0.000   0 1.260
AMPC38 23/06/2016 Put 4.400 0.000 0.000 0.000   195 0.000
AMPRW7 23/06/2016 Call 4.500 1.205 1.205 0.000   0 1.160
AMPRX7 23/06/2016 Put 4.500 0.000 0.000 0.000   500 0.000
AMPCF8 23/06/2016 Call 4.600 1.105 1.105 0.000   0 1.060
AMPCG8 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.000
AMPMB7 23/06/2016 Call 4.700 1.005 1.005 0.000   1,185 0.960
AMPMC7 23/06/2016 Put 4.700 0.000 0.000 0.000   481 0.000
AMPCJ8 23/06/2016 Call 4.800 0.905 0.905 0.000   450 0.860
AMPCK8 23/06/2016 Put 4.800 0.000 0.000 0.000   100 0.000
AMPL37 23/06/2016 Call 4.900 0.810 0.810 0.000   0 0.760
AMPL47 23/06/2016 Put 4.900 0.000 0.000 0.000   0 0.001
AMPWB7 23/06/2016 Call 4.910 0.800 0.800 0.000   0 0.750
AMPWA7 23/06/2016 Put 4.910 0.000 0.000 0.000   40 0.001
AMPCH8 23/06/2016 Call 5.000 0.710 0.710 0.000   200 0.665
AMPCI8 23/06/2016 Put 5.000 0.001 0.001 0.000   900 0.003
AMPWC7 23/06/2016 Call 5.010 0.700 0.700 0.000   500 0.655
AMPWD7 23/06/2016 Put 5.010 0.001 0.001 0.000   40 0.003
AMPKY7 23/06/2016 Call 5.250 0.475 0.475 0.000   700 0.430
AMPKZ7 23/06/2016 Put 5.250 0.009 0.009 0.000   3,446 0.020
AMPC88 23/06/2016 Call 5.500 0.275 0.275 0.250 60 2,385 0.230
AMPC98 23/06/2016 Put 5.500 0.045 0.045 0.000   1,859 0.070
AMPT77 23/06/2016 Call 5.510 0.270 0.270 0.000   670 0.220
AMPT87 23/06/2016 Put 5.510 0.050 0.050 0.000   296 0.075
AMPKQ7 23/06/2016 Call 5.750 0.135 0.135 0.090 3,670 10,022 0.090
AMPKR7 23/06/2016 Put 5.750 0.155 0.155 0.000   1,389 0.190
AMPTA7 23/06/2016 Call 5.760 0.105 0.105 0.070 45 1,878 0.085
AMPT97 23/06/2016 Put 5.760 0.160 0.160 0.000   500 0.195
AMPDT8 23/06/2016 Call 6.000 0.055 0.055 0.000   8,669 0.025
AMPDU8 23/06/2016 Put 6.000 0.335 0.335 0.000   1,265 0.380
AMPTB7 23/06/2016 Call 6.010 0.050 0.050 0.000   1,069 0.025
AMPTC7 23/06/2016 Put 6.010 0.335 0.335 0.000   500 0.385
AMPKW7 23/06/2016 Call 6.250 0.020 0.020 0.000   1,070 0.004
AMPKX7 23/06/2016 Put 6.250 0.560 0.560 0.000   310 0.605
AMPXZ7 23/06/2016 Call 6.260 0.020 0.020 0.000   0 0.004
AMPXY7 23/06/2016 Put 6.260 0.565 0.565 0.000   448 0.615
AMPE88 23/06/2016 Call 6.500 0.009 0.009 0.010 70 113 0.000
AMPE98 23/06/2016 Put 6.500 0.805 0.805 0.000   101 0.850
AMPNW7 23/06/2016 Call 6.510 0.008 0.008 0.000   283 0.000
AMPNV7 23/06/2016 Put 6.510 0.810 0.810 0.000   300 0.855
AMPKS7 23/06/2016 Call 6.750 0.003 0.003 0.000   2,000 0.000
AMPKT7 23/06/2016 Put 6.750 1.050 1.050 0.000   0 1.100
AMPNX7 23/06/2016 Call 6.760 0.003 0.003 0.000   0 0.000
AMPNY7 23/06/2016 Put 6.760 1.055 1.055 0.000   0 1.105
AMPKB8 23/06/2016 Call 7.000 0.001 0.001 0.000   150 0.000
AMPKA8 23/06/2016 Put 7.000 1.300 1.300 0.000   0 1.350
AMPP37 23/06/2016 Call 7.010 0.001 0.001 0.000   50 0.000
AMPP27 23/06/2016 Put 7.010 1.305 1.305 0.000   1,175 1.355
AMPL17 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPL27 23/06/2016 Put 7.250 1.550 1.550 0.000   0 1.600
AMPP47 23/06/2016 Call 7.260 0.000 0.000 0.000   0 0.000
AMPP57 23/06/2016 Put 7.260 1.555 1.555 0.000   0 1.600
AMPEW9 23/06/2016 Call 7.500 0.000 0.000 0.000   765 0.000
AMPEX9 23/06/2016 Put 7.500 1.800 1.800 0.000   0 1.850
AMPP77 23/06/2016 Call 7.510 0.000 0.000 0.000   0 0.000
AMPP67 23/06/2016 Put 7.510 1.805 1.805 0.000   0 1.850
AMPKU7 23/06/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPKV7 23/06/2016 Put 7.750 2.050 2.050 0.000   0 2.100
AMPN49 23/06/2016 Call 8.000 0.000 0.000 0.000   0 0.000
AMPN59 23/06/2016 Put 8.000 2.300 2.300 0.000   0 2.350
AMPR29 23/06/2016 Call 8.010 0.000 0.000 0.000   0 0.000
AMPR39 23/06/2016 Put 8.010 2.300 2.300 0.000   843 2.350
AMPMH7 23/06/2016 Call 8.250 0.000 0.000 0.000   0 0.000
AMPMI7 23/06/2016 Put 8.250 2.550 2.550 0.000   0 2.600
AMPZI9 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZJ9 23/06/2016 Put 8.500 2.800 2.800 0.000   0 2.850
AMPBY7 23/06/2016 Call 9.000 0.000 0.000 0.000   0 0.000
AMPBZ7 23/06/2016 Put 9.000 3.300 3.300 0.000   0 3.350
AMPFR8 23/06/2016 Call 10.510 0.000 0.000 0.000   0 0.000
AMPFQ8 23/06/2016 Put 10.510 4.800 4.800 0.000   0 4.845
AMPYV7 28/07/2016 Call 0.010 5.705 5.705 0.000   0 5.660
AMPZC7 28/07/2016 Call 4.300 1.420 1.420 0.000   0 1.370
AMPZD7 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.001
AMPYJ7 28/07/2016 Call 4.400 1.320 1.320 0.000   0 1.270
AMPYK7 28/07/2016 Put 4.400 0.001 0.001 0.000   0 0.002
AMPY57 28/07/2016 Call 4.500 1.220 1.220 0.000   0 1.175
AMPY67 28/07/2016 Put 4.500 0.001 0.001 0.000   0 0.003
AMPYD7 28/07/2016 Call 4.600 1.125 1.125 0.000   0 1.080
AMPYE7 28/07/2016 Put 4.600 0.002 0.002 0.000   2,510 0.005
AMPYB7 28/07/2016 Call 4.700 1.030 1.030 0.000   0 0.985
AMPYC7 28/07/2016 Put 4.700 0.004 0.004 0.000   0 0.008
AMPYF7 28/07/2016 Call 4.800 0.935 0.935 0.000   0 0.885
AMPYG7 28/07/2016 Put 4.800 0.007 0.007 0.000   0 0.010
AMPY97 28/07/2016 Call 4.900 0.840 0.840 0.000   0 0.795
AMPYA7 28/07/2016 Put 4.900 0.010 0.010 0.000   28 0.020
AMPYL7 28/07/2016 Call 5.000 0.745 0.745 0.000   0 0.700
AMPYM7 28/07/2016 Put 5.000 0.020 0.020 0.000   2,860 0.025
AMPYP7 28/07/2016 Call 5.250 0.525 0.525 0.000   2,500 0.490
AMPYQ7 28/07/2016 Put 5.250 0.050 0.050 0.055 190 460 0.065
AMPY77 28/07/2016 Call 5.500 0.335 0.335 0.000   779 0.305
AMPY87 28/07/2016 Put 5.500 0.110 0.110 0.000   755 0.130
AMPY17 28/07/2016 Call 5.750 0.190 0.190 0.000   7,859 0.170
AMPY27 28/07/2016 Put 5.750 0.215 0.215 0.000   130 0.245
AMPYH7 28/07/2016 Call 6.000 0.095 0.095 0.085 60 7,377 0.080
AMPYI7 28/07/2016 Put 6.000 0.370 0.370 0.000   66 0.410
AMPYR7 28/07/2016 Call 6.250 0.040 0.040 0.000   1,245 0.035
AMPYS7 28/07/2016 Put 6.250 0.575 0.575 0.000   1,000 0.620
AMPY37 28/07/2016 Call 6.500 0.015 0.015 0.000   0 0.010
AMPY47 28/07/2016 Put 6.500 0.805 0.805 0.000   1,079 0.855
AMPYN7 28/07/2016 Call 6.750 0.004 0.004 0.000   0 0.004
AMPYO7 28/07/2016 Put 6.750 1.050 1.050 0.000   0 1.100
AMPYT7 28/07/2016 Call 7.000 0.001 0.001 0.000   0 0.001
AMPYU7 28/07/2016 Put 7.000 1.300 1.300 0.000   0 1.350
AMPYW7 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPYX7 28/07/2016 Put 7.250 1.550 1.550 0.000   0 1.600
AMPCP8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPCQ8 28/07/2016 Put 7.500 1.800 1.800 0.000   0 1.850
AMPF98 28/07/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFF8 28/07/2016 Put 7.750 2.050 2.050 0.000   0 2.100
AMPCM8 25/08/2016 Call 0.010 5.715 5.715 0.000   0 5.665
AMPBF8 25/08/2016 Call 4.400 1.335 1.335 0.000   0 1.290
AMPBG8 25/08/2016 Put 4.400 0.005 0.005 0.000   500 0.008
AMPBL8 25/08/2016 Call 4.500 1.240 1.240 0.000   0 1.195
AMPBM8 25/08/2016 Put 4.500 0.008 0.008 0.000   0 0.015
AMPB88 25/08/2016 Call 4.600 1.145 1.145 0.000   0 1.105
AMPB98 25/08/2016 Put 4.600 0.015 0.015 0.000   0 0.020
AMPBO8 25/08/2016 Call 4.700 1.055 1.055 0.000   0 1.010
AMPBP8 25/08/2016 Put 4.700 0.020 0.020 0.000   0 0.025
AMPB68 25/08/2016 Call 4.800 0.960 0.960 0.000   0 0.915
AMPB78 25/08/2016 Put 4.800 0.025 0.025 0.000   0 0.035
AMPBQ8 25/08/2016 Call 4.900 0.870 0.870 0.000   0 0.825
AMPBR8 25/08/2016 Put 4.900 0.035 0.035 0.000   0 0.045
AMPB48 25/08/2016 Call 5.000 0.780 0.780 0.000   10 0.740
AMPB58 25/08/2016 Put 5.000 0.045 0.045 0.000   3,150 0.060
AMPZW7 25/08/2016 Call 5.250 0.575 0.575 0.000   0 0.535
AMPZX7 25/08/2016 Put 5.250 0.090 0.090 0.000   220 0.105
AMPBU8 25/08/2016 Call 5.500 0.395 0.395 0.000   0 0.360
AMPBV8 25/08/2016 Put 5.500 0.160 0.160 0.000   410 0.185
AMPBJ8 25/08/2016 Call 5.750 0.250 0.250 0.000   470 0.220
AMPBK8 25/08/2016 Put 5.750 0.265 0.265 0.000   130 0.300
AMPB28 25/08/2016 Call 6.000 0.145 0.145 0.140 260 1,000 0.125
AMPB38 25/08/2016 Put 6.000 0.415 0.415 0.000   0 0.455
AMPBS8 25/08/2016 Call 6.250 0.075 0.075 0.060 200 1,599 0.065
AMPBT8 25/08/2016 Put 6.250 0.605 0.605 0.000   0 0.650
AMPBW8 25/08/2016 Call 6.500 0.040 0.040 0.000   0 0.035
AMPCL8 25/08/2016 Put 6.500 0.820 0.820 0.000   0 0.870
AMPBH8 25/08/2016 Call 6.750 0.020 0.020 0.000   0 0.015
AMPBI8 25/08/2016 Put 6.750 1.055 1.055 0.000   0 1.105
AMPZY7 25/08/2016 Call 7.000 0.008 0.008 0.000   0 0.007
AMPB18 25/08/2016 Put 7.000 1.300 1.300 0.000   0 1.350
AMPCN8 25/08/2016 Call 7.250 0.004 0.004 0.000   0 0.003
AMPCO8 25/08/2016 Put 7.250 1.550 1.550 0.000   0 1.600
AMPCR8 25/08/2016 Call 7.500 0.002 0.002 0.000   0 0.001
AMPCS8 25/08/2016 Put 7.500 1.800 1.800 0.000   0 1.850
AMPFG8 25/08/2016 Call 7.750 0.001 0.001 0.000   0 0.000
AMPFH8 25/08/2016 Put 7.750 2.050 2.050 0.000   0 2.100
AMPT47 29/09/2016 Call 0.010 5.575 5.575 0.000   0 5.530
AMPZE7 29/09/2016 Call 4.300 1.430 1.430 0.000   0 1.385
AMPZF7 29/09/2016 Put 4.300 0.020 0.020 0.000   0 0.025
AMPR57 29/09/2016 Call 4.400 1.335 1.335 0.000   0 1.290
AMPR67 29/09/2016 Put 4.400 0.025 0.025 0.000   0 0.035
AMPT57 29/09/2016 Call 4.500 1.240 1.240 0.000   0 1.195
AMPT67 29/09/2016 Put 4.500 0.035 0.035 0.000   0 0.040
AMPZI7 29/09/2016 Call 4.510 1.110 1.110 0.000   675 1.075
AMPZJ7 29/09/2016 Put 4.510 0.035 0.035 0.000   0 0.045
AMPLL7 29/09/2016 Call 4.600 1.145 1.145 0.000   0 1.100
AMPLM7 29/09/2016 Put 4.600 0.045 0.045 0.000   0 0.055
AMPZL7 29/09/2016 Call 4.610 1.020 1.020 0.000   0 0.985
AMPZK7 29/09/2016 Put 4.610 0.045 0.045 0.000   0 0.055
AMPSB7 29/09/2016 Call 4.700 1.050 1.050 0.000   0 1.010
AMPSC7 29/09/2016 Put 4.700 0.055 0.055 0.000   0 0.065
AMPZM7 29/09/2016 Call 4.710 0.930 0.930 0.000   0 0.895
AMPZN7 29/09/2016 Put 4.710 0.060 0.060 0.000   25 0.065
AMPLP7 29/09/2016 Call 4.800 0.960 0.960 0.000   0 0.920
AMPLQ7 29/09/2016 Put 4.800 0.070 0.070 0.000   0 0.080
AMPSD7 29/09/2016 Call 4.900 0.865 0.865 0.000   0 0.830
AMPSE7 29/09/2016 Put 4.900 0.085 0.085 0.000   0 0.100
AMPLN7 29/09/2016 Call 5.000 0.780 0.780 0.000   0 0.745
AMPLO7 29/09/2016 Put 5.000 0.105 0.105 0.000   2,451 0.120
AMPW37 29/09/2016 Call 5.010 0.680 0.680 0.000   237 0.650
AMPW27 29/09/2016 Put 5.010 0.105 0.105 0.000   400 0.120
AMPSH7 29/09/2016 Call 5.250 0.570 0.570 0.000   0 0.545
AMPSI7 29/09/2016 Put 5.250 0.165 0.165 0.000   465 0.190
AMPW47 29/09/2016 Call 5.260 0.490 0.490 0.000   0 0.470
AMPW57 29/09/2016 Put 5.260 0.170 0.170 0.000   425 0.190
AMPLA7 29/09/2016 Call 5.500 0.395 0.395 0.000   47 0.375
AMPLB7 29/09/2016 Put 5.500 0.260 0.260 0.000   1,810 0.285
AMPTJ7 29/09/2016 Call 5.510 0.335 0.335 0.000   0 0.320
AMPTK7 29/09/2016 Put 5.510 0.260 0.260 0.000   1,565 0.290
AMPS77 29/09/2016 Call 5.750 0.255 0.255 0.220 50 3,364 0.245
AMPS87 29/09/2016 Put 5.750 0.385 0.385 0.415 150 1,360 0.420
AMPTM7 29/09/2016 Call 5.760 0.210 0.210 0.000   195 0.210
AMPTL7 29/09/2016 Put 5.760 0.385 0.385 0.000   115 0.420
AMPLC7 29/09/2016 Call 6.000 0.150 0.150 0.000   3,340 0.150
AMPLD7 29/09/2016 Put 6.000 0.540 0.540 0.000   170 0.580
AMPZ17 29/09/2016 Call 6.010 0.125 0.125 0.000   125 0.125
AMPYZ7 29/09/2016 Put 6.010 0.540 0.540 0.000   800 0.580
AMPSF7 29/09/2016 Call 6.250 0.085 0.085 0.000   3,445 0.085
AMPSG7 29/09/2016 Put 6.250 0.725 0.725 0.000   0 0.770
AMPTQ7 29/09/2016 Call 6.260 0.070 0.070 0.000   310 0.075
AMPTP7 29/09/2016 Put 6.260 0.730 0.730 0.000   580 0.770
AMPL57 29/09/2016 Call 6.500 0.045 0.045 0.000   783 0.045
AMPL67 29/09/2016 Put 6.500 0.940 0.940 0.000   450 0.985
AMPTR7 29/09/2016 Call 6.510 0.040 0.040 0.000   0 0.040
AMPTS7 29/09/2016 Put 6.510 0.940 0.940 0.000   40 0.985
AMPS97 29/09/2016 Call 6.750 0.025 0.025 0.000   0 0.025
AMPSA7 29/09/2016 Put 6.750 1.175 1.175 0.000   30 1.220
AMPTU7 29/09/2016 Call 6.760 0.020 0.020 0.000   0 0.020
AMPTT7 29/09/2016 Put 6.760 1.175 1.175 0.000   0 1.220
AMPLE7 29/09/2016 Call 7.000 0.010 0.010 0.000   0 0.010
AMPLI7 29/09/2016 Put 7.000 1.415 1.415 0.000   0 1.465
AMPTV7 29/09/2016 Call 7.010 0.010 0.010 0.000   0 0.010
AMPTW7 29/09/2016 Put 7.010 1.415 1.415 0.000   100 1.460
AMPSJ7 29/09/2016 Call 7.250 0.006 0.006 0.000   0 0.006
AMPSK7 29/09/2016 Put 7.250 1.665 1.665 0.000   0 1.710
AMPL77 29/09/2016 Call 7.500 0.002 0.002 0.000   0 0.003
AMPL97 29/09/2016 Put 7.500 1.910 1.910 0.000   0 1.960
AMPTZ7 29/09/2016 Call 7.750 0.001 0.001 0.000   0 0.001
AMPU17 29/09/2016 Put 7.750 2.160 2.160 0.000   0 2.210
AMPLJ7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.001
AMPLK7 29/09/2016 Put 8.000 2.410 2.410 0.000   0 2.455
AMPMD7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPME7 29/09/2016 Put 8.500 2.905 2.905 0.000   0 2.955
AMPF88 27/10/2016 Call 0.010 5.585 5.585 0.000   0 5.535
AMPFS8 27/10/2016 Call 4.500 1.245 1.245 0.000   0 1.200
AMPFT8 27/10/2016 Put 4.500 0.055 0.055 0.000   0 0.060
AMPEL8 27/10/2016 Call 4.600 1.150 1.150 0.000   0 1.110
AMPEM8 27/10/2016 Put 4.600 0.065 0.065 0.000   0 0.075
AMPEV8 27/10/2016 Call 4.700 1.060 1.060 0.000   0 1.020
AMPEW8 27/10/2016 Put 4.700 0.080 0.080 0.000   0 0.090
AMPEN8 27/10/2016 Call 4.800 0.970 0.970 0.000   0 0.930
AMPEO8 27/10/2016 Put 4.800 0.095 0.095 0.000   0 0.105
AMPEZ8 27/10/2016 Call 4.900 0.885 0.885 0.000   0 0.845
AMPF18 27/10/2016 Put 4.900 0.110 0.110 0.000   0 0.125
AMPEP8 27/10/2016 Call 5.000 0.800 0.800 0.000   0 0.760
AMPEQ8 27/10/2016 Put 5.000 0.130 0.130 0.000   0 0.145
AMPF68 27/10/2016 Call 5.250 0.600 0.600 0.000   0 0.570
AMPF78 27/10/2016 Put 5.250 0.195 0.195 0.000   25 0.215
AMPEX8 27/10/2016 Call 5.500 0.430 0.430 0.000   0 0.405
AMPEY8 27/10/2016 Put 5.500 0.285 0.285 0.000   0 0.310
AMPE68 27/10/2016 Call 5.750 0.290 0.290 0.000   0 0.275
AMPE78 27/10/2016 Put 5.750 0.405 0.405 0.000   18 0.440
AMPEJ8 27/10/2016 Call 6.000 0.190 0.190 0.000   2,400 0.170
AMPEK8 27/10/2016 Put 6.000 0.560 0.560 0.000   300 0.595
AMPF48 27/10/2016 Call 6.250 0.115 0.115 0.000   0 0.105
AMPF58 27/10/2016 Put 6.250 0.740 0.740 0.000   0 0.785
AMPEF8 27/10/2016 Call 6.500 0.070 0.070 0.000   0 0.060
AMPEG8 27/10/2016 Put 6.500 0.950 0.950 0.000   0 0.995
AMPER8 27/10/2016 Call 6.750 0.045 0.045 0.000   0 0.035
AMPES8 27/10/2016 Put 6.750 1.180 1.180 0.000   0 1.225
AMPF28 27/10/2016 Call 7.000 0.025 0.025 0.000   0 0.020
AMPF38 27/10/2016 Put 7.000 1.420 1.420 0.000   0 1.465
AMPET8 27/10/2016 Call 7.250 0.015 0.015 0.000   0 0.010
AMPEU8 27/10/2016 Put 7.250 1.665 1.665 0.000   0 1.710
AMPEH8 27/10/2016 Call 7.500 0.008 0.008 0.000   0 0.005
AMPEI8 27/10/2016 Put 7.500 1.910 1.910 0.000   0 1.960
AMPFI8 27/10/2016 Call 7.750 0.004 0.004 0.000   0 0.003
AMPFJ8 27/10/2016 Put 7.750 2.160 2.160 0.000   0 2.205
AMPGZ8 24/11/2016 Call 0.010 5.595 5.595 0.000   0 5.545
AMPGN8 24/11/2016 Call 4.500 1.245 1.245 0.000   0 1.205
AMPGO8 24/11/2016 Put 4.500 0.075 0.075 0.000   0 0.080
AMPG38 24/11/2016 Call 4.600 1.155 1.155 0.000   0 1.115
AMPG48 24/11/2016 Put 4.600 0.085 0.085 0.000   0 0.095
AMPGP8 24/11/2016 Call 4.700 1.070 1.070 0.000   0 1.025
AMPGQ8 24/11/2016 Put 4.700 0.095 0.095 0.000   0 0.105
AMPG18 24/11/2016 Call 4.800 0.980 0.980 0.000   0 0.940
AMPG28 24/11/2016 Put 4.800 0.110 0.110 0.000   0 0.125
AMPGR8 24/11/2016 Call 4.900 0.895 0.895 0.000   0 0.855
AMPGS8 24/11/2016 Put 4.900 0.130 0.130 0.000   0 0.145
AMPFY8 24/11/2016 Call 5.000 0.810 0.810 0.000   0 0.775
AMPFZ8 24/11/2016 Put 5.000 0.150 0.150 0.000   0 0.170
AMPGX8 24/11/2016 Call 5.250 0.620 0.620 0.000   0 0.590
AMPGY8 24/11/2016 Put 5.250 0.220 0.220 0.000   0 0.245
AMPG58 24/11/2016 Call 5.500 0.455 0.455 0.000   0 0.425
AMPG68 24/11/2016 Put 5.500 0.315 0.315 0.000   0 0.340
AMPFW8 24/11/2016 Call 5.750 0.315 0.315 0.000   0 0.300
AMPFX8 24/11/2016 Put 5.750 0.430 0.430 0.000   0 0.465
AMPGT8 24/11/2016 Call 6.000 0.210 0.210 0.000   0 0.195
AMPGU8 24/11/2016 Put 6.000 0.580 0.580 0.000   0 0.620
AMPG98 24/11/2016 Call 6.250 0.135 0.135 0.000   0 0.125
AMPGK8 24/11/2016 Put 6.250 0.760 0.760 0.000   0 0.805
AMPG78 24/11/2016 Call 6.500 0.085 0.085 0.000   0 0.080
AMPG88 24/11/2016 Put 6.500 0.960 0.960 0.000   0 1.005
AMPFU8 24/11/2016 Call 6.750 0.050 0.050 0.000   0 0.045
AMPFV8 24/11/2016 Put 6.750 1.180 1.180 0.000   0 1.230
AMPGV8 24/11/2016 Call 7.000 0.030 0.030 0.000   0 0.030
AMPGW8 24/11/2016 Put 7.000 1.420 1.420 0.000   0 1.465
AMPGL8 24/11/2016 Call 7.250 0.015 0.015 0.000   0 0.015
AMPGM8 24/11/2016 Put 7.250 1.660 1.660 0.000   0 1.710
AMPI18 24/11/2016 Call 7.500 0.010 0.010 0.000      
AMPI28 24/11/2016 Put 7.500 1.910 1.910 0.000      
AMPXD7 22/12/2016 Call 0.010 5.605 5.605 0.000   340 5.555
AMPUU8 22/12/2016 Call 3.400 2.320 2.320 0.000   0 2.275
AMPUV8 22/12/2016 Put 3.400 0.006 0.006 0.000   65 0.006
AMPUO8 22/12/2016 Call 3.600 2.125 2.125 0.000   0 2.080
AMPUP8 22/12/2016 Put 3.600 0.010 0.010 0.000   0 0.010
AMPUM8 22/12/2016 Call 3.800 1.925 1.925 0.000   0 1.885
AMPUN8 22/12/2016 Put 3.800 0.020 0.020 0.000   200 0.020
AMPUQ8 22/12/2016 Call 4.000 1.730 1.730 0.000   0 1.690
AMPUR8 22/12/2016 Put 4.000 0.035 0.035 0.000   0 0.035
AMPUW8 22/12/2016 Call 4.200 1.540 1.540 0.000   0 1.495
AMPUX8 22/12/2016 Put 4.200 0.050 0.050 0.000   0 0.055
AMPZG7 22/12/2016 Call 4.300 1.445 1.445 0.000   0 1.400
AMPZH7 22/12/2016 Put 4.300 0.065 0.065 0.000   0 0.065
AMPUY8 22/12/2016 Call 4.400 1.350 1.350 0.000   0 1.305
AMPUZ8 22/12/2016 Put 4.400 0.075 0.075 0.000   100 0.080
AMPWM7 22/12/2016 Call 4.500 1.255 1.255 0.000   0 1.215
AMPWN7 22/12/2016 Put 4.500 0.085 0.085 0.000   0 0.095
AMPUK8 22/12/2016 Call 4.600 1.165 1.165 0.000   0 1.125
AMPUL8 22/12/2016 Put 4.600 0.100 0.100 0.000   100 0.110
AMPWO7 22/12/2016 Call 4.700 1.080 1.080 0.000   0 1.035
AMPWP7 22/12/2016 Put 4.700 0.115 0.115 0.000   0 0.125
AMPUI8 22/12/2016 Call 4.800 0.995 0.995 0.000   0 0.955
AMPUJ8 22/12/2016 Put 4.800 0.135 0.135 0.000   0 0.145
AMPDK8 22/12/2016 Call 4.810 0.935 0.935 0.000   0 0.900
AMPD98 22/12/2016 Put 4.810 0.135 0.135 0.000   0 0.145
AMPWI7 22/12/2016 Call 4.900 0.910 0.910 0.000   0 0.870
AMPWJ7 22/12/2016 Put 4.900 0.150 0.150 0.000   100 0.165
AMPDL8 22/12/2016 Call 4.910 0.855 0.855 0.000   0 0.820
AMPDM8 22/12/2016 Put 4.910 0.155 0.155 0.000   120 0.165
AMPUS8 22/12/2016 Call 5.000 0.830 0.830 0.000   443 0.795
AMPUT8 22/12/2016 Put 5.000 0.175 0.175 0.000   0 0.190
AMPWQ7 22/12/2016 Call 5.250 0.645 0.645 0.000   450 0.610
AMPWR7 22/12/2016 Put 5.250 0.245 0.245 0.000   100 0.265
AMPV48 22/12/2016 Call 5.500 0.480 0.480 0.000   275 0.455
AMPV58 22/12/2016 Put 5.500 0.340 0.340 0.000   250 0.365
AMPWG7 22/12/2016 Call 5.750 0.345 0.345 0.000   63 0.330
AMPWH7 22/12/2016 Put 5.750 0.460 0.460 0.000   78 0.490
AMPV68 22/12/2016 Call 6.000 0.245 0.245 0.000   80 0.230
AMPV78 22/12/2016 Put 6.000 0.605 0.605 0.000   380 0.645
AMPWS7 22/12/2016 Call 6.250 0.165 0.165 0.000   426 0.155
AMPWT7 22/12/2016 Put 6.250 0.780 0.780 0.000   150 0.820
AMPXG8 22/12/2016 Call 6.500 0.110 0.110 0.000   1,415 0.100
AMPXH8 22/12/2016 Put 6.500 0.975 0.975 0.000   20 1.020
AMPWE7 22/12/2016 Call 6.750 0.070 0.070 0.000   0 0.065
AMPWF7 22/12/2016 Put 6.750 1.195 1.195 0.000   0 1.240
AMPXI8 22/12/2016 Call 7.000 0.045 0.045 0.000   0 0.040
AMPXJ8 22/12/2016 Put 7.000 1.425 1.425 0.000   0 1.475
AMPWK7 22/12/2016 Call 7.250 0.030 0.030 0.000   0 0.025
AMPWL7 22/12/2016 Put 7.250 1.665 1.665 0.000   0 1.715
AMPEY9 22/12/2016 Call 7.500 0.020 0.020 0.000   0 0.015
AMPEZ9 22/12/2016 Put 7.500 1.910 1.910 0.000   500 1.960
AMPFK8 22/12/2016 Call 7.750 0.010 0.010 0.000   0 0.010
AMPFL8 22/12/2016 Put 7.750 2.155 2.155 0.000   0 2.205
AMPN69 22/12/2016 Call 8.000 0.007 0.007 0.000   500 0.006
AMPN79 22/12/2016 Put 8.000 2.405 2.405 0.000   1,000 2.455
AMPZK9 22/12/2016 Call 8.500 0.002 0.002 0.000   0 0.002
AMPZL9 22/12/2016 Put 8.500 2.905 2.905 0.000   0 2.950
AMPC17 22/12/2016 Call 9.000 0.001 0.001 0.000   0 0.001
AMPC27 22/12/2016 Put 9.000 3.400 3.400 0.000   0 3.450
AMPD88 30/03/2017 Call 0.010 5.465 5.465 0.000   0 5.415
AMPXP7 30/03/2017 Call 4.200 1.545 1.545 0.000   0 1.500
AMPXQ7 30/03/2017 Put 4.200 0.105 0.105 0.000   100 0.115
AMPSZ7 30/03/2017 Call 4.400 1.365 1.365 0.000   0 1.320
AMPT17 30/03/2017 Put 4.400 0.135 0.135 0.000   0 0.145
AMPDR8 30/03/2017 Call 4.500 1.275 1.275 0.000   0 1.230
AMPDS8 30/03/2017 Put 4.500 0.150 0.150 0.000   0 0.165
AMPT27 30/03/2017 Call 4.600 1.190 1.190 0.000   0 1.145
AMPT37 30/03/2017 Put 4.600 0.170 0.170 0.000   0 0.185
AMPCZ8 30/03/2017 Call 4.700 1.105 1.105 0.000   0 1.060
AMPD18 30/03/2017 Put 4.700 0.190 0.190 0.000   0 0.210
AMPSN7 30/03/2017 Call 4.800 1.020 1.020 0.000   0 0.980
AMPSO7 30/03/2017 Put 4.800 0.215 0.215 0.000   0 0.235
AMPCX8 30/03/2017 Call 4.900 0.940 0.940 0.000   90 0.905
AMPCY8 30/03/2017 Put 4.900 0.240 0.240 0.000   0 0.260
AMPSP7 30/03/2017 Call 5.000 0.865 0.865 0.000   0 0.830
AMPSQ7 30/03/2017 Put 5.000 0.275 0.275 0.000   0 0.295
AMPD68 30/03/2017 Call 5.250 0.690 0.690 0.000   15 0.660
AMPD78 30/03/2017 Put 5.250 0.360 0.360 0.000   515 0.385
AMPDV8 30/03/2017 Call 5.260 0.610 0.610 0.000   0 0.580
AMPDW8 30/03/2017 Put 5.260 0.360 0.360 0.000   0 0.385
AMPSV7 30/03/2017 Call 5.500 0.535 0.535 0.000   0 0.510
AMPSW7 30/03/2017 Put 5.500 0.465 0.465 0.000   529 0.495
AMPDY8 30/03/2017 Call 5.510 0.470 0.470 0.000   0 0.450
AMPDX8 30/03/2017 Put 5.510 0.470 0.470 0.000   0 0.495
AMPCT8 30/03/2017 Call 5.750 0.405 0.405 0.000   0 0.390
AMPCU8 30/03/2017 Put 5.750 0.595 0.595 0.000   100 0.625
AMPDZ8 30/03/2017 Call 5.760 0.355 0.355 0.000   0 0.340
AMPE18 30/03/2017 Put 5.760 0.595 0.595 0.000   0 0.625
AMPSR7 30/03/2017 Call 6.000 0.300 0.300 0.000   500 0.290
AMPSS7 30/03/2017 Put 6.000 0.745 0.745 0.000   80 0.780
AMPE38 30/03/2017 Call 6.010 0.265 0.265 0.000   0 0.250
AMPE28 30/03/2017 Put 6.010 0.745 0.745 0.000   0 0.780
AMPD48 30/03/2017 Call 6.250 0.220 0.220 0.000   0 0.210
AMPD58 30/03/2017 Put 6.250 0.910 0.910 0.000   0 0.955
AMPE58 30/03/2017 Call 6.260 0.190 0.190 0.000   95 0.185
AMPE48 30/03/2017 Put 6.260 0.910 0.910 0.000   0 0.955
AMPSX7 30/03/2017 Call 6.500 0.155 0.155 0.000   0 0.150
AMPSY7 30/03/2017 Put 6.500 1.095 1.095 0.000   0 1.150
AMPCV8 30/03/2017 Call 6.750 0.110 0.110 0.000   0 0.105
AMPCW8 30/03/2017 Put 6.750 1.300 1.300 0.000   0 1.355
AMPSL7 30/03/2017 Call 7.000 0.075 0.075 0.000   0 0.075
AMPSM7 30/03/2017 Put 7.000 1.520 1.520 0.000   0 1.580
AMPD28 30/03/2017 Call 7.250 0.055 0.055 0.000   0 0.050
AMPD38 30/03/2017 Put 7.250 1.755 1.755 0.000   0 1.810
AMPST7 30/03/2017 Call 7.500 0.035 0.035 0.000   0 0.035
AMPSU7 30/03/2017 Put 7.500 1.995 1.995 0.000   0 2.050
AMPFM8 30/03/2017 Call 7.750 0.025 0.025 0.000   0 0.025
AMPFN8 30/03/2017 Put 7.750 2.240 2.240 0.000   0 2.295
AMPTN7 30/03/2017 Call 8.000 0.015 0.015 0.000   0 0.015
AMPTO7 30/03/2017 Put 8.000 2.485 2.485 0.000   200 2.540
AMPMN9 29/06/2017 Call 4.200 1.550 1.550 0.000   0 1.500
AMPMO9 29/06/2017 Put 4.200 0.110 0.110 0.000   60 0.120
AMPKS9 29/06/2017 Call 4.400 1.370 1.370 0.000   0 1.325
AMPKT9 29/06/2017 Put 4.400 0.140 0.140 0.000   0 0.155
AMPKQ9 29/06/2017 Call 4.600 1.195 1.195 0.000   0 1.155
AMPKR9 29/06/2017 Put 4.600 0.180 0.180 0.000   0 0.195
AMPKW9 29/06/2017 Call 4.800 1.035 1.035 0.000   0 0.995
AMPKX9 29/06/2017 Put 4.800 0.230 0.230 0.000   30 0.245
AMPKU9 29/06/2017 Call 5.000 0.885 0.885 0.000   0 0.850
AMPKV9 29/06/2017 Put 5.000 0.285 0.285 0.000   356 0.305
AMPKM9 29/06/2017 Call 5.500 0.570 0.570 0.000   20 0.545
AMPKN9 29/06/2017 Put 5.500 0.480 0.480 0.000   270 0.505
AMPKY9 29/06/2017 Call 6.000 0.345 0.345 0.000   0 0.330
AMPKZ9 29/06/2017 Put 6.000 0.755 0.755 0.000   230 0.790
AMPKK9 29/06/2017 Call 6.500 0.195 0.195 0.000   0 0.185
AMPKL9 29/06/2017 Put 6.500 1.110 1.110 0.000   150 1.155
AMPL19 29/06/2017 Call 7.000 0.110 0.110 0.000   400 0.105
AMPL29 29/06/2017 Put 7.000 1.540 1.540 0.000   0 1.585
AMPKO9 29/06/2017 Call 7.500 0.060 0.060 0.000   0 0.055
AMPKP9 29/06/2017 Put 7.500 2.010 2.010 0.000   0 2.055
AMPN89 29/06/2017 Call 8.000 0.030 0.030 0.000   0 0.030
AMPN99 29/06/2017 Put 8.000 2.495 2.495 0.000   0 2.545
AMPZM9 29/06/2017 Call 8.500 0.015 0.015 0.000   0 0.015
AMPZN9 29/06/2017 Put 8.500 2.990 2.990 0.000   0 3.035
AMPC37 29/06/2017 Call 9.000 0.008 0.008 0.000   0 0.009
AMPC47 29/06/2017 Put 9.000 3.480 3.480 0.000   0 3.530
AMPXR7 21/12/2017 Call 4.200 1.575 1.575 0.000   10 1.530
AMPXS7 21/12/2017 Put 4.200 0.220 0.220 0.000   0 0.230
AMPWS9 21/12/2017 Call 4.400 1.415 1.415 0.000   0 1.375
AMPWT9 21/12/2017 Put 4.400 0.280 0.280 0.000   175 0.290
AMPWW9 21/12/2017 Call 4.600 1.265 1.265 0.000   0 1.230
AMPWX9 21/12/2017 Put 4.600 0.345 0.345 0.000   175 0.360
AMPWY9 21/12/2017 Call 4.800 1.130 1.130 0.000   10 1.095
AMPWZ9 21/12/2017 Put 4.800 0.420 0.420 0.000   0 0.435
AMPWU9 21/12/2017 Call 5.000 1.010 1.010 0.000   0 0.975
AMPWV9 21/12/2017 Put 5.000 0.500 0.500 0.000   0 0.520
AMPWO9 21/12/2017 Call 5.500 0.745 0.745 0.000   0 0.720
AMPWP9 21/12/2017 Put 5.500 0.750 0.750 0.000   185 0.770
AMPX19 21/12/2017 Call 6.000 0.540 0.540 0.000   0 0.520
AMPX29 21/12/2017 Put 6.000 1.045 1.045 0.000   250 1.075
AMPWM9 21/12/2017 Call 6.500 0.380 0.380 0.000   200 0.365
AMPWN9 21/12/2017 Put 6.500 1.395 1.395 0.000   0 1.425
AMPWQ9 21/12/2017 Call 7.000 0.265 0.265 0.000   410 0.250
AMPWR9 21/12/2017 Put 7.000 1.775 1.775 0.000   800 1.815
AMPX39 21/12/2017 Call 7.500 0.175 0.175 0.000   0 0.170
AMPX49 21/12/2017 Put 7.500 2.195 2.195 0.000   0 2.240
AMPYJ9 21/12/2017 Call 8.000 0.115 0.115 0.000   0 0.110
AMPYK9 21/12/2017 Put 8.000 2.640 2.640 0.000   100 2.685
AMPZO9 21/12/2017 Call 8.500 0.070 0.070 0.000   0 0.065
AMPZP9 21/12/2017 Put 8.500 3.100 3.100 0.000   0 3.145
AMPC57 21/12/2017 Call 9.000 0.045 0.045 0.000   0 0.040
AMPC67 21/12/2017 Put 9.000 3.570 3.570 0.000   0 3.615
AMPXT7 28/06/2018 Call 4.200 1.605 1.605 0.000   0 1.565
AMPXU7 28/06/2018 Put 4.200 0.290 0.290 0.000   0 0.300
AMPR77 28/06/2018 Call 4.400 1.455 1.455 0.000   0 1.415
AMPR87 28/06/2018 Put 4.400 0.350 0.350 0.000   0 0.365
AMPM17 28/06/2018 Call 4.600 1.315 1.315 0.000   0 1.280
AMPM27 28/06/2018 Put 4.600 0.420 0.420 0.000   0 0.435
AMPLW7 28/06/2018 Call 4.800 1.190 1.190 0.000   0 1.155
AMPLX7 28/06/2018 Put 4.800 0.495 0.495 0.000   0 0.515
AMPLY7 28/06/2018 Call 5.000 1.075 1.075 0.000   0 1.040
AMPLZ7 28/06/2018 Put 5.000 0.580 0.580 0.000   0 0.600
AMPM37 28/06/2018 Call 5.500 0.820 0.820 0.000   0 0.795
AMPM47 28/06/2018 Put 5.500 0.825 0.825 0.000   0 0.850
AMPLT7 28/06/2018 Call 6.000 0.615 0.615 0.000   0 0.595
AMPLU7 28/06/2018 Put 6.000 1.125 1.125 0.000   0 1.150
AMPM57 28/06/2018 Call 6.500 0.450 0.450 0.000   0 0.435
AMPM67 28/06/2018 Put 6.500 1.460 1.460 0.000   223 1.495
AMPM77 28/06/2018 Call 7.000 0.320 0.320 0.000   0 0.310
AMPM87 28/06/2018 Put 7.000 1.845 1.845 0.000   6,525 1.885
AMPLR7 28/06/2018 Call 7.500 0.220 0.220 0.000   0 0.215
AMPLS7 28/06/2018 Put 7.500 2.260 2.260 0.000   0 2.305
AMPM97 28/06/2018 Call 8.000 0.150 0.150 0.000   0 0.140
AMPMA7 28/06/2018 Put 8.000 2.705 2.705 0.000   0 2.750
AMPMF7 28/06/2018 Call 8.500 0.095 0.095 0.000   0 0.090
AMPMG7 28/06/2018 Put 8.500 3.165 3.165 0.000   0 3.210
AMPXV7 20/12/2018 Call 4.200 1.560 1.560 0.000   0 1.520
AMPXW7 20/12/2018 Put 4.200 0.335 0.335 0.000   0 0.350
AMPX77 20/12/2018 Call 4.400 1.400 1.400 0.000   0 1.365
AMPX87 20/12/2018 Put 4.400 0.405 0.405 0.000   0 0.420
AMPX57 20/12/2018 Call 4.600 1.260 1.260 0.000   0 1.220
AMPX67 20/12/2018 Put 4.600 0.475 0.475 0.000   0 0.495
AMPX17 20/12/2018 Call 4.800 1.130 1.130 0.000   0 1.095
AMPX27 20/12/2018 Put 4.800 0.555 0.555 0.000   0 0.575
AMPX37 20/12/2018 Call 5.000 1.015 1.015 0.000   0 0.985
AMPX47 20/12/2018 Put 5.000 0.645 0.645 0.000   0 0.665
AMPWU7 20/12/2018 Call 5.500 0.775 0.775 0.000   0 0.750
AMPWV7 20/12/2018 Put 5.500 0.895 0.895 0.000   0 0.920
AMPX97 20/12/2018 Call 6.000 0.585 0.585 0.000   0 0.565
AMPXA7 20/12/2018 Put 6.000 1.195 1.195 0.000   0 1.225
AMPWY7 20/12/2018 Call 6.500 0.435 0.435 0.000   0 0.420
AMPWZ7 20/12/2018 Put 6.500 1.540 1.540 0.000   16,000 1.575
AMPXB7 20/12/2018 Call 7.000 0.320 0.320 0.000   0 0.305
AMPXC7 20/12/2018 Put 7.000 1.920 1.920 0.000   0 1.960
AMPWW7 20/12/2018 Call 7.500 0.230 0.230 0.000   0 0.220
AMPWX7 20/12/2018 Put 7.500 2.340 2.340 0.000   0 2.385
AMPXF7 20/12/2018 Call 8.000 0.160 0.160 0.000   0 0.155
AMPXG7 20/12/2018 Put 8.000 2.785 2.785 0.000   4 2.830

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.