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 5.880 Up 0.040 5.850 5.900 5.870 5.910 5.820 8,339,366 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPVU7 26/05/2016 Call 0.010 5.880 5.880 0.000   0 5.880
AMPZ87 26/05/2016 Call 4.300 1.590 1.590 0.000   0 1.590
AMPZ97 26/05/2016 Put 4.300 0.000 0.000 0.000   0 0.000
AMPXN7 26/05/2016 Call 4.400 1.490 1.490 0.000   0 1.490
AMPXO7 26/05/2016 Put 4.400 0.000 0.000 0.000   0 0.000
AMPW87 26/05/2016 Call 4.500 1.390 1.390 0.000   0 1.390
AMPW97 26/05/2016 Put 4.500 0.000 0.000 0.000   0 0.000
AMPV47 26/05/2016 Call 4.600 1.295 1.295 0.000   0 1.295
AMPV57 26/05/2016 Put 4.600 0.000 0.000 0.000   0 0.000
AMPVM7 26/05/2016 Call 4.700 1.195 1.195 0.000   0 1.195
AMPVN7 26/05/2016 Put 4.700 0.000 0.000 0.000   65 0.000
AMPV87 26/05/2016 Call 4.800 1.100 1.100 0.000   0 1.100
AMPV97 26/05/2016 Put 4.800 0.000 0.000 0.000   245 0.000
AMPVO7 26/05/2016 Call 4.900 1.000 1.000 0.000   0 1.000
AMPVP7 26/05/2016 Put 4.900 0.000 0.000 0.000   25 0.000
AMPV67 26/05/2016 Call 5.000 0.905 0.905 0.000   0 0.905
AMPV77 26/05/2016 Put 5.000 0.001 0.001 0.000   200 0.001
AMPZP7 26/05/2016 Call 5.010 0.895 0.895 0.000   0 0.895
AMPZO7 26/05/2016 Put 5.010 0.001 0.001 0.000   0 0.001
AMPVG7 26/05/2016 Call 5.250 0.665 0.665 0.000   0 0.665
AMPVH7 26/05/2016 Put 5.250 0.005 0.005 0.000   772 0.005
AMPVC7 26/05/2016 Call 5.500 0.435 0.435 0.000   1,260 0.435
AMPVD7 26/05/2016 Put 5.500 0.025 0.025 0.000   560 0.025
AMPV27 26/05/2016 Call 5.750 0.235 0.235 0.190 20 8,581 0.235
AMPV37 26/05/2016 Put 5.750 0.080 0.080 0.085 100 2,915 0.080
AMPVI7 26/05/2016 Call 6.000 0.095 0.095 0.080 375 9,722 0.095
AMPVJ7 26/05/2016 Put 6.000 0.205 0.205 0.000   570 0.205
AMPDQ8 26/05/2016 Call 6.010 0.090 0.090 0.060 1,700 1,800 0.090
AMPDP8 26/05/2016 Put 6.010 0.210 0.210 0.000   0 0.210
AMPVQ7 26/05/2016 Call 6.250 0.025 0.025 0.000   1,677 0.025
AMPVR7 26/05/2016 Put 6.250 0.395 0.395 0.370 80 1,825 0.395
AMPVE7 26/05/2016 Call 6.500 0.004 0.004 0.000   1,000 0.004
AMPVF7 26/05/2016 Put 6.500 0.625 0.625 0.000   0 0.625
AMPUZ7 26/05/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AMPV17 26/05/2016 Put 6.750 0.870 0.870 0.000   0 0.870
AMPVK7 26/05/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPVL7 26/05/2016 Put 7.000 1.120 1.120 0.000   0 1.120
AMPVS7 26/05/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPVT7 26/05/2016 Put 7.250 1.370 1.370 0.000   0 1.370
AMPVA7 26/05/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPVB7 26/05/2016 Put 7.500 1.620 1.620 0.000   0 1.620
AMPVX7 26/05/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPVY7 26/05/2016 Put 7.750 1.870 1.870 0.000   0 1.870
AMPR89 23/06/2016 Call 0.010 5.870 5.870 5.890 90 330 5.870
AMPBZ8 23/06/2016 Call 3.600 2.290 2.290 0.000   0 2.290
AMPC18 23/06/2016 Put 3.600 0.000 0.000 0.000   45 0.000
AMPC68 23/06/2016 Call 3.800 2.100 2.100 0.000   0 2.100
AMPC78 23/06/2016 Put 3.800 0.000 0.000 0.000   150 0.000
AMPBX8 23/06/2016 Call 4.000 1.900 1.900 0.000   0 1.900
AMPBY8 23/06/2016 Put 4.000 0.000 0.000 0.000   1,045 0.000
AMPC48 23/06/2016 Call 4.200 1.700 1.700 0.000   0 1.700
AMPC58 23/06/2016 Put 4.200 0.000 0.000 0.000   130 0.000
AMPZA7 23/06/2016 Call 4.300 1.600 1.600 0.000   0 1.600
AMPZB7 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
AMPC28 23/06/2016 Call 4.400 1.500 1.500 0.000   0 1.500
AMPC38 23/06/2016 Put 4.400 0.000 0.000 0.000   195 0.000
AMPRW7 23/06/2016 Call 4.500 1.405 1.405 0.000   0 1.405
AMPRX7 23/06/2016 Put 4.500 0.000 0.000 0.000   500 0.000
AMPCF8 23/06/2016 Call 4.600 1.305 1.305 0.000   0 1.305
AMPCG8 23/06/2016 Put 4.600 0.001 0.001 0.000   0 0.001
AMPMB7 23/06/2016 Call 4.700 1.210 1.210 0.000   1,185 1.210
AMPMC7 23/06/2016 Put 4.700 0.001 0.001 0.000   481 0.001
AMPCJ8 23/06/2016 Call 4.800 1.110 1.110 0.000   450 1.110
AMPCK8 23/06/2016 Put 4.800 0.002 0.002 0.000   100 0.002
AMPL37 23/06/2016 Call 4.900 1.015 1.015 0.000   0 1.015
AMPL47 23/06/2016 Put 4.900 0.004 0.004 0.000   0 0.004
AMPWB7 23/06/2016 Call 4.910 1.005 1.005 0.000   0 1.005
AMPWA7 23/06/2016 Put 4.910 0.005 0.005 0.000   40 0.005
AMPCH8 23/06/2016 Call 5.000 0.920 0.920 0.000   200 0.920
AMPCI8 23/06/2016 Put 5.000 0.007 0.007 0.000   400 0.007
AMPWC7 23/06/2016 Call 5.010 0.910 0.910 0.000   520 0.910
AMPWD7 23/06/2016 Put 5.010 0.008 0.008 0.000   40 0.008
AMPKY7 23/06/2016 Call 5.250 0.690 0.690 0.000   700 0.690
AMPKZ7 23/06/2016 Put 5.250 0.025 0.025 0.000   2,299 0.025
AMPC88 23/06/2016 Call 5.500 0.475 0.475 0.000   1,783 0.475
AMPC98 23/06/2016 Put 5.500 0.060 0.060 0.000   1,170 0.060
AMPT77 23/06/2016 Call 5.510 0.465 0.465 0.000   620 0.465
AMPT87 23/06/2016 Put 5.510 0.065 0.065 0.000   0 0.065
AMPKQ7 23/06/2016 Call 5.750 0.290 0.290 0.000   4,077 0.290
AMPKR7 23/06/2016 Put 5.750 0.135 0.135 0.000   1,264 0.135
AMPTA7 23/06/2016 Call 5.760 0.280 0.280 0.255 200 1,933 0.280
AMPT97 23/06/2016 Put 5.760 0.140 0.140 0.000   0 0.140
AMPDT8 23/06/2016 Call 6.000 0.145 0.145 0.000   7,486 0.145
AMPDU8 23/06/2016 Put 6.000 0.255 0.255 0.000   1,268 0.255
AMPTB7 23/06/2016 Call 6.010 0.145 0.145 0.000   440 0.145
AMPTC7 23/06/2016 Put 6.010 0.260 0.260 0.000   400 0.260
AMPKW7 23/06/2016 Call 6.250 0.060 0.060 0.000   990 0.060
AMPKX7 23/06/2016 Put 6.250 0.425 0.425 0.000   310 0.425
AMPXZ7 23/06/2016 Call 6.260 0.060 0.060 0.000   0 0.060
AMPXY7 23/06/2016 Put 6.260 0.430 0.430 0.000   1,610 0.430
AMPE88 23/06/2016 Call 6.500 0.020 0.020 0.000   113 0.020
AMPE98 23/06/2016 Put 6.500 0.635 0.635 0.000   156 0.635
AMPNW7 23/06/2016 Call 6.510 0.020 0.020 0.000   283 0.020
AMPNV7 23/06/2016 Put 6.510 0.635 0.635 0.000   340 0.635
AMPKS7 23/06/2016 Call 6.750 0.005 0.005 0.000   2,000 0.005
AMPKT7 23/06/2016 Put 6.750 0.870 0.870 0.000   0 0.870
AMPNX7 23/06/2016 Call 6.760 0.005 0.005 0.000   0 0.005
AMPNY7 23/06/2016 Put 6.760 0.865 0.865 0.000   0 0.865
AMPKB8 23/06/2016 Call 7.000 0.001 0.001 0.000   150 0.001
AMPKA8 23/06/2016 Put 7.000 1.120 1.120 0.000   0 1.120
AMPP37 23/06/2016 Call 7.010 0.001 0.001 0.000   50 0.001
AMPP27 23/06/2016 Put 7.010 1.110 1.110 0.000   575 1.110
AMPL17 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPL27 23/06/2016 Put 7.250 1.370 1.370 0.000   0 1.370
AMPP47 23/06/2016 Call 7.260 0.000 0.000 0.000   0 0.000
AMPP57 23/06/2016 Put 7.260 1.355 1.355 0.000   0 1.355
AMPEW9 23/06/2016 Call 7.500 0.000 0.000 0.000   765 0.000
AMPEX9 23/06/2016 Put 7.500 1.620 1.620 0.000   0 1.620
AMPP77 23/06/2016 Call 7.510 0.000 0.000 0.000   0 0.000
AMPP67 23/06/2016 Put 7.510 1.605 1.605 0.000   0 1.605
AMPKU7 23/06/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPKV7 23/06/2016 Put 7.750 1.870 1.870 0.000   0 1.870
AMPN49 23/06/2016 Call 8.000 0.000 0.000 0.000   0 0.000
AMPN59 23/06/2016 Put 8.000 2.120 2.120 0.000   0 2.120
AMPR29 23/06/2016 Call 8.010 0.000 0.000 0.000   0 0.000
AMPR39 23/06/2016 Put 8.010 2.105 2.105 0.000   863 2.105
AMPMH7 23/06/2016 Call 8.250 0.000 0.000 0.000   0 0.000
AMPMI7 23/06/2016 Put 8.250 2.370 2.370 0.000   0 2.370
AMPZI9 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZJ9 23/06/2016 Put 8.500 2.630 2.630 0.000   0 2.630
AMPBY7 23/06/2016 Call 9.000 0.000 0.000 0.000   0 0.000
AMPBZ7 23/06/2016 Put 9.000 3.140 3.140 0.000   0 3.140
AMPYV7 28/07/2016 Call 0.010 5.900 5.900 0.000   0 5.900
AMPZC7 28/07/2016 Call 4.300 1.620 1.620 0.000   0 1.620
AMPZD7 28/07/2016 Put 4.300 0.003 0.003 0.000   0 0.003
AMPYJ7 28/07/2016 Call 4.400 1.520 1.520 0.000   0 1.520
AMPYK7 28/07/2016 Put 4.400 0.004 0.004 0.000   0 0.004
AMPY57 28/07/2016 Call 4.500 1.425 1.425 0.000   0 1.425
AMPY67 28/07/2016 Put 4.500 0.006 0.006 0.000   0 0.006
AMPYD7 28/07/2016 Call 4.600 1.325 1.325 0.000   0 1.325
AMPYE7 28/07/2016 Put 4.600 0.009 0.009 0.000   2,510 0.009
AMPYB7 28/07/2016 Call 4.700 1.230 1.230 0.000   0 1.230
AMPYC7 28/07/2016 Put 4.700 0.015 0.015 0.000   0 0.015
AMPYF7 28/07/2016 Call 4.800 1.135 1.135 0.000   0 1.135
AMPYG7 28/07/2016 Put 4.800 0.020 0.020 0.000   0 0.020
AMPY97 28/07/2016 Call 4.900 1.040 1.040 0.000   0 1.040
AMPYA7 28/07/2016 Put 4.900 0.025 0.025 0.000   0 0.025
AMPYL7 28/07/2016 Call 5.000 0.945 0.945 0.000   0 0.945
AMPYM7 28/07/2016 Put 5.000 0.030 0.030 0.000   2,500 0.030
AMPYP7 28/07/2016 Call 5.250 0.720 0.720 0.000   2,500 0.720
AMPYQ7 28/07/2016 Put 5.250 0.060 0.060 0.055 44 214 0.060
AMPY77 28/07/2016 Call 5.500 0.515 0.515 0.000   0 0.515
AMPY87 28/07/2016 Put 5.500 0.110 0.110 0.000   190 0.110
AMPY17 28/07/2016 Call 5.750 0.340 0.340 0.000   6,000 0.340
AMPY27 28/07/2016 Put 5.750 0.185 0.185 0.000   0 0.185
AMPYH7 28/07/2016 Call 6.000 0.205 0.205 0.200 50 4,401 0.205
AMPYI7 28/07/2016 Put 6.000 0.305 0.305 0.000   0 0.305
AMPYR7 28/07/2016 Call 6.250 0.115 0.115 0.000   1,465 0.115
AMPYS7 28/07/2016 Put 6.250 0.460 0.460 0.000   1,002 0.460
AMPY37 28/07/2016 Call 6.500 0.055 0.055 0.000   0 0.055
AMPY47 28/07/2016 Put 6.500 0.660 0.660 0.000   1,079 0.660
AMPYN7 28/07/2016 Call 6.750 0.025 0.025 0.000   0 0.025
AMPYO7 28/07/2016 Put 6.750 0.880 0.880 0.000   0 0.880
AMPYT7 28/07/2016 Call 7.000 0.010 0.010 0.000   0 0.010
AMPYU7 28/07/2016 Put 7.000 1.120 1.120 0.000   0 1.120
AMPYW7 28/07/2016 Call 7.250 0.004 0.004 0.000   0 0.004
AMPYX7 28/07/2016 Put 7.250 1.370 1.370 0.000   0 1.370
AMPCP8 28/07/2016 Call 7.500 0.002 0.002 0.000   0 0.002
AMPCQ8 28/07/2016 Put 7.500 1.620 1.620 0.000   0 1.620
AMPF98 28/07/2016 Call 7.750            
AMPFF8 28/07/2016 Put 7.750            
AMPCM8 25/08/2016 Call 0.010 5.915 5.915 0.000   0 5.915
AMPBF8 25/08/2016 Call 4.400 1.540 1.540 0.000   0 1.540
AMPBG8 25/08/2016 Put 4.400 0.010 0.010 0.000   0 0.010
AMPBL8 25/08/2016 Call 4.500 1.440 1.440 0.000   0 1.440
AMPBM8 25/08/2016 Put 4.500 0.015 0.015 0.000   0 0.015
AMPB88 25/08/2016 Call 4.600 1.345 1.345 0.000   0 1.345
AMPB98 25/08/2016 Put 4.600 0.025 0.025 0.000   0 0.025
AMPBO8 25/08/2016 Call 4.700 1.255 1.255 0.000   0 1.255
AMPBP8 25/08/2016 Put 4.700 0.030 0.030 0.000   0 0.030
AMPB68 25/08/2016 Call 4.800 1.160 1.160 0.000   0 1.160
AMPB78 25/08/2016 Put 4.800 0.040 0.040 0.000   0 0.040
AMPBQ8 25/08/2016 Call 4.900 1.070 1.070 0.000   0 1.070
AMPBR8 25/08/2016 Put 4.900 0.050 0.050 0.000   0 0.050
AMPB48 25/08/2016 Call 5.000 0.980 0.980 0.000   0 0.980
AMPB58 25/08/2016 Put 5.000 0.060 0.060 0.000   3,000 0.060
AMPZW7 25/08/2016 Call 5.250 0.770 0.770 0.000   0 0.770
AMPZX7 25/08/2016 Put 5.250 0.095 0.095 0.000   200 0.095
AMPBU8 25/08/2016 Call 5.500 0.575 0.575 0.000   0 0.575
AMPBV8 25/08/2016 Put 5.500 0.155 0.155 0.000   0 0.155
AMPBJ8 25/08/2016 Call 5.750 0.405 0.405 0.000   0 0.405
AMPBK8 25/08/2016 Put 5.750 0.240 0.240 0.000   0 0.240
AMPB28 25/08/2016 Call 6.000 0.270 0.270 0.000   1,000 0.270
AMPB38 25/08/2016 Put 6.000 0.355 0.355 0.000   0 0.355
AMPBS8 25/08/2016 Call 6.250 0.170 0.170 0.155 90 1,479 0.170
AMPBT8 25/08/2016 Put 6.250 0.505 0.505 0.000   0 0.505
AMPBW8 25/08/2016 Call 6.500 0.100 0.100 0.000   0 0.100
AMPCL8 25/08/2016 Put 6.500 0.685 0.685 0.000   0 0.685
AMPBH8 25/08/2016 Call 6.750 0.055 0.055 0.000   0 0.055
AMPBI8 25/08/2016 Put 6.750 0.890 0.890 0.000   0 0.890
AMPZY7 25/08/2016 Call 7.000 0.030 0.030 0.000   0 0.030
AMPB18 25/08/2016 Put 7.000 1.120 1.120 0.000   0 1.120
AMPCN8 25/08/2016 Call 7.250 0.015 0.015 0.000   0 0.015
AMPCO8 25/08/2016 Put 7.250 1.370 1.370 0.000   0 1.370
AMPCR8 25/08/2016 Call 7.500 0.007 0.007 0.000   0 0.007
AMPCS8 25/08/2016 Put 7.500 1.620 1.620 0.000   0 1.620
AMPFG8 25/08/2016 Call 7.750            
AMPFH8 25/08/2016 Put 7.750            
AMPT47 29/09/2016 Call 0.010 5.775 5.775 0.000   0 5.775
AMPZE7 29/09/2016 Call 4.300 1.635 1.635 0.000   0 1.635
AMPZF7 29/09/2016 Put 4.300 0.025 0.025 0.000   0 0.025
AMPR57 29/09/2016 Call 4.400 1.535 1.535 0.000   0 1.535
AMPR67 29/09/2016 Put 4.400 0.035 0.035 0.000   0 0.035
AMPT57 29/09/2016 Call 4.500 1.440 1.440 0.000   0 1.440
AMPT67 29/09/2016 Put 4.500 0.045 0.045 0.000   0 0.045
AMPZI7 29/09/2016 Call 4.510 1.310 1.310 0.000   675 1.310
AMPZJ7 29/09/2016 Put 4.510 0.045 0.045 0.000   0 0.045
AMPLL7 29/09/2016 Call 4.600 1.345 1.345 0.000   0 1.345
AMPLM7 29/09/2016 Put 4.600 0.055 0.055 0.000   0 0.055
AMPZL7 29/09/2016 Call 4.610 1.220 1.220 0.000   0 1.220
AMPZK7 29/09/2016 Put 4.610 0.055 0.055 0.000   0 0.055
AMPSB7 29/09/2016 Call 4.700 1.250 1.250 0.000   0 1.250
AMPSC7 29/09/2016 Put 4.700 0.065 0.065 0.000   0 0.065
AMPZM7 29/09/2016 Call 4.710 1.130 1.130 0.000   0 1.130
AMPZN7 29/09/2016 Put 4.710 0.065 0.065 0.000   25 0.065
AMPLP7 29/09/2016 Call 4.800 1.160 1.160 0.000   0 1.160
AMPLQ7 29/09/2016 Put 4.800 0.080 0.080 0.000   0 0.080
AMPSD7 29/09/2016 Call 4.900 1.070 1.070 0.000   0 1.070
AMPSE7 29/09/2016 Put 4.900 0.095 0.095 0.000   0 0.095
AMPLN7 29/09/2016 Call 5.000 0.980 0.980 0.000   0 0.980
AMPLO7 29/09/2016 Put 5.000 0.110 0.110 0.000   1,611 0.110
AMPW37 29/09/2016 Call 5.010 0.875 0.875 0.000   237 0.875
AMPW27 29/09/2016 Put 5.010 0.110 0.110 0.000   0 0.110
AMPSH7 29/09/2016 Call 5.250 0.775 0.775 0.000   0 0.775
AMPSI7 29/09/2016 Put 5.250 0.165 0.165 0.000   50 0.165
AMPW47 29/09/2016 Call 5.260 0.685 0.685 0.000   0 0.685
AMPW57 29/09/2016 Put 5.260 0.165 0.165 0.000   25 0.165
AMPLA7 29/09/2016 Call 5.500 0.585 0.585 0.000   47 0.585
AMPLB7 29/09/2016 Put 5.500 0.240 0.240 0.000   1,810 0.240
AMPTJ7 29/09/2016 Call 5.510 0.515 0.515 0.000   0 0.515
AMPTK7 29/09/2016 Put 5.510 0.240 0.240 0.000   315 0.240
AMPS77 29/09/2016 Call 5.750 0.425 0.425 0.000   3,364 0.425
AMPS87 29/09/2016 Put 5.750 0.340 0.340 0.000   1,360 0.340
AMPTM7 29/09/2016 Call 5.760 0.370 0.370 0.000   125 0.370
AMPTL7 29/09/2016 Put 5.760 0.345 0.345 0.000   115 0.345
AMPLC7 29/09/2016 Call 6.000 0.295 0.295 0.000   190 0.295
AMPLD7 29/09/2016 Put 6.000 0.475 0.475 0.000   170 0.475
AMPZ17 29/09/2016 Call 6.010 0.255 0.255 0.000   125 0.255
AMPYZ7 29/09/2016 Put 6.010 0.475 0.475 0.000   0 0.475
AMPSF7 29/09/2016 Call 6.250 0.190 0.190 0.000   3,445 0.190
AMPSG7 29/09/2016 Put 6.250 0.630 0.630 0.000   0 0.630
AMPTQ7 29/09/2016 Call 6.260 0.165 0.165 0.000   210 0.165
AMPTP7 29/09/2016 Put 6.260 0.635 0.635 0.000   450 0.635
AMPL57 29/09/2016 Call 6.500 0.120 0.120 0.000   783 0.120
AMPL67 29/09/2016 Put 6.500 0.820 0.820 0.000   250 0.820
AMPTR7 29/09/2016 Call 6.510 0.105 0.105 0.000   0 0.105
AMPTS7 29/09/2016 Put 6.510 0.820 0.820 0.000   0 0.820
AMPS97 29/09/2016 Call 6.750 0.075 0.075 0.000   0 0.075
AMPSA7 29/09/2016 Put 6.750 1.025 1.025 0.000   0 1.025
AMPTU7 29/09/2016 Call 6.760 0.065 0.065 0.000   0 0.065
AMPTT7 29/09/2016 Put 6.760 1.025 1.025 0.000   0 1.025
AMPLE7 29/09/2016 Call 7.000 0.040 0.040 0.000   0 0.040
AMPLI7 29/09/2016 Put 7.000 1.245 1.245 0.000   0 1.245
AMPTV7 29/09/2016 Call 7.010 0.040 0.040 0.000   0 0.040
AMPTW7 29/09/2016 Put 7.010 1.245 1.245 0.000   100 1.245
AMPSJ7 29/09/2016 Call 7.250 0.025 0.025 0.000   0 0.025
AMPSK7 29/09/2016 Put 7.250 1.480 1.480 0.000   0 1.480
AMPL77 29/09/2016 Call 7.500 0.015 0.015 0.000   0 0.015
AMPL97 29/09/2016 Put 7.500 1.720 1.720 0.000   0 1.720
AMPTZ7 29/09/2016 Call 7.750 0.007 0.007 0.000   0 0.007
AMPU17 29/09/2016 Put 7.750 1.960 1.960 0.000   0 1.960
AMPLJ7 29/09/2016 Call 8.000 0.004 0.004 0.000   0 0.004
AMPLK7 29/09/2016 Put 8.000 2.210 2.210 0.000   0 2.210
AMPMD7 29/09/2016 Call 8.500 0.001 0.001 0.000   0 0.001
AMPME7 29/09/2016 Put 8.500 2.705 2.705 0.000   0 2.705
AMPF88 27/10/2016 Call 0.010 5.790 5.790 0.000   0 5.790
AMPEL8 27/10/2016 Call 4.600 1.345 1.345 0.000   0 1.345
AMPEM8 27/10/2016 Put 4.600 0.060 0.060 0.000   0 0.060
AMPEV8 27/10/2016 Call 4.700 1.255 1.255 0.000   0 1.255
AMPEW8 27/10/2016 Put 4.700 0.075 0.075 0.000   0 0.075
AMPEN8 27/10/2016 Call 4.800 1.165 1.165 0.000   0 1.165
AMPEO8 27/10/2016 Put 4.800 0.090 0.090 0.000   0 0.090
AMPEZ8 27/10/2016 Call 4.900 1.075 1.075 0.000   0 1.075
AMPF18 27/10/2016 Put 4.900 0.105 0.105 0.000   0 0.105
AMPEP8 27/10/2016 Call 5.000 0.990 0.990 0.000   0 0.990
AMPEQ8 27/10/2016 Put 5.000 0.125 0.125 0.000   0 0.125
AMPF68 27/10/2016 Call 5.250 0.785 0.785 0.000   0 0.785
AMPF78 27/10/2016 Put 5.250 0.180 0.180 0.000   0 0.180
AMPEX8 27/10/2016 Call 5.500 0.600 0.600 0.000   0 0.600
AMPEY8 27/10/2016 Put 5.500 0.260 0.260 0.000   0 0.260
AMPE68 27/10/2016 Call 5.750 0.440 0.440 0.000   0 0.440
AMPE78 27/10/2016 Put 5.750 0.365 0.365 0.000   0 0.365
AMPEJ8 27/10/2016 Call 6.000 0.315 0.315 0.000   0 0.315
AMPEK8 27/10/2016 Put 6.000 0.505 0.505 0.000   0 0.505
AMPF48 27/10/2016 Call 6.250 0.220 0.220 0.000   0 0.220
AMPF58 27/10/2016 Put 6.250 0.665 0.665 0.000   0 0.665
AMPEF8 27/10/2016 Call 6.500 0.145 0.145 0.000   0 0.145
AMPEG8 27/10/2016 Put 6.500 0.845 0.845 0.000   0 0.845
AMPER8 27/10/2016 Call 6.750 0.095 0.095 0.000   0 0.095
AMPES8 27/10/2016 Put 6.750 1.050 1.050 0.000   0 1.050
AMPF28 27/10/2016 Call 7.000 0.065 0.065 0.000   0 0.065
AMPF38 27/10/2016 Put 7.000 1.270 1.270 0.000   0 1.270
AMPET8 27/10/2016 Call 7.250 0.040 0.040 0.000   0 0.040
AMPEU8 27/10/2016 Put 7.250 1.495 1.495 0.000   0 1.495
AMPEH8 27/10/2016 Call 7.500 0.025 0.025 0.000   0 0.025
AMPEI8 27/10/2016 Put 7.500 1.730 1.730 0.000   0 1.730
AMPFI8 27/10/2016 Call 7.750            
AMPFJ8 27/10/2016 Put 7.750            
AMPXD7 22/12/2016 Call 0.010 5.810 5.810 0.000   340 5.810
AMPUU8 22/12/2016 Call 3.400 2.510 2.510 0.000   0 2.510
AMPUV8 22/12/2016 Put 3.400 0.007 0.007 0.000   65 0.007
AMPUO8 22/12/2016 Call 3.600 2.315 2.315 0.000   0 2.315
AMPUP8 22/12/2016 Put 3.600 0.015 0.015 0.000   0 0.015
AMPUM8 22/12/2016 Call 3.800 2.120 2.120 0.000   0 2.120
AMPUN8 22/12/2016 Put 3.800 0.020 0.020 0.000   200 0.020
AMPUQ8 22/12/2016 Call 4.000 1.925 1.925 0.000   0 1.925
AMPUR8 22/12/2016 Put 4.000 0.035 0.035 0.000   0 0.035
AMPUW8 22/12/2016 Call 4.200 1.735 1.735 0.000   0 1.735
AMPUX8 22/12/2016 Put 4.200 0.055 0.055 0.000   0 0.055
AMPZG7 22/12/2016 Call 4.300 1.640 1.640 0.000   0 1.640
AMPZH7 22/12/2016 Put 4.300 0.065 0.065 0.000   0 0.065
AMPUY8 22/12/2016 Call 4.400 1.545 1.545 0.000   0 1.545
AMPUZ8 22/12/2016 Put 4.400 0.075 0.075 0.000   0 0.075
AMPWM7 22/12/2016 Call 4.500 1.450 1.450 0.000   0 1.450
AMPWN7 22/12/2016 Put 4.500 0.085 0.085 0.000   0 0.085
AMPUK8 22/12/2016 Call 4.600 1.360 1.360 0.000   0 1.360
AMPUL8 22/12/2016 Put 4.600 0.100 0.100 0.000   0 0.100
AMPWO7 22/12/2016 Call 4.700 1.270 1.270 0.000   0 1.270
AMPWP7 22/12/2016 Put 4.700 0.115 0.115 0.000   0 0.115
AMPUI8 22/12/2016 Call 4.800 1.180 1.180 0.000   0 1.180
AMPUJ8 22/12/2016 Put 4.800 0.130 0.130 0.000   0 0.130
AMPDK8 22/12/2016 Call 4.810 1.115 1.115 0.000   0 1.115
AMPD98 22/12/2016 Put 4.810 0.130 0.130 0.000   0 0.130
AMPWI7 22/12/2016 Call 4.900 1.095 1.095 0.000   0 1.095
AMPWJ7 22/12/2016 Put 4.900 0.150 0.150 0.000   0 0.150
AMPDL8 22/12/2016 Call 4.910 1.035 1.035 0.000   0 1.035
AMPDM8 22/12/2016 Put 4.910 0.150 0.150 0.000   120 0.150
AMPUS8 22/12/2016 Call 5.000 1.015 1.015 0.000   250 1.015
AMPUT8 22/12/2016 Put 5.000 0.170 0.170 0.000   100 0.170
AMPWQ7 22/12/2016 Call 5.250 0.820 0.820 0.000   450 0.820
AMPWR7 22/12/2016 Put 5.250 0.230 0.230 0.000   0 0.230
AMPV48 22/12/2016 Call 5.500 0.645 0.645 0.000   275 0.645
AMPV58 22/12/2016 Put 5.500 0.315 0.315 0.000   250 0.315
AMPWG7 22/12/2016 Call 5.750 0.490 0.490 0.000   48 0.490
AMPWH7 22/12/2016 Put 5.750 0.420 0.420 0.000   70 0.420
AMPV68 22/12/2016 Call 6.000 0.365 0.365 0.000   80 0.365
AMPV78 22/12/2016 Put 6.000 0.550 0.550 0.000   380 0.550
AMPWS7 22/12/2016 Call 6.250 0.265 0.265 0.000   466 0.265
AMPWT7 22/12/2016 Put 6.250 0.705 0.705 0.000   150 0.705
AMPXG8 22/12/2016 Call 6.500 0.190 0.190 0.000   1,020 0.190
AMPXH8 22/12/2016 Put 6.500 0.880 0.880 0.000   20 0.880
AMPWE7 22/12/2016 Call 6.750 0.130 0.130 0.000   0 0.130
AMPWF7 22/12/2016 Put 6.750 1.075 1.075 0.000   0 1.075
AMPXI8 22/12/2016 Call 7.000 0.090 0.090 0.000   0 0.090
AMPXJ8 22/12/2016 Put 7.000 1.285 1.285 0.000   0 1.285
AMPWK7 22/12/2016 Call 7.250 0.060 0.060 0.000   0 0.060
AMPWL7 22/12/2016 Put 7.250 1.510 1.510 0.000   0 1.510
AMPEY9 22/12/2016 Call 7.500 0.040 0.040 0.000   0 0.040
AMPEZ9 22/12/2016 Put 7.500 1.740 1.740 0.000   500 1.740
AMPFK8 22/12/2016 Call 7.750            
AMPFL8 22/12/2016 Put 7.750            
AMPN69 22/12/2016 Call 8.000 0.020 0.020 0.000   500 0.020
AMPN79 22/12/2016 Put 8.000 2.220 2.220 0.000   1,000 2.220
AMPZK9 22/12/2016 Call 8.500 0.007 0.007 0.000   0 0.007
AMPZL9 22/12/2016 Put 8.500 2.705 2.705 0.000   0 2.705
AMPC17 22/12/2016 Call 9.000 0.003 0.003 0.000   0 0.003
AMPC27 22/12/2016 Put 9.000 3.200 3.200 0.000   0 3.200
AMPD88 30/03/2017 Call 0.010 5.670 5.670 0.000   0 5.670
AMPXP7 30/03/2017 Call 4.200 1.740 1.740 0.000   0 1.740
AMPXQ7 30/03/2017 Put 4.200 0.095 0.095 0.000   100 0.095
AMPSZ7 30/03/2017 Call 4.400 1.550 1.550 0.000   0 1.550
AMPT17 30/03/2017 Put 4.400 0.130 0.130 0.000   0 0.130
AMPDR8 30/03/2017 Call 4.500 1.460 1.460 0.000   0 1.460
AMPDS8 30/03/2017 Put 4.500 0.150 0.150 0.000   0 0.150
AMPT27 30/03/2017 Call 4.600 1.375 1.375 0.000   0 1.375
AMPT37 30/03/2017 Put 4.600 0.170 0.170 0.000   0 0.170
AMPCZ8 30/03/2017 Call 4.700 1.290 1.290 0.000   0 1.290
AMPD18 30/03/2017 Put 4.700 0.185 0.185 0.000   0 0.185
AMPSN7 30/03/2017 Call 4.800 1.205 1.205 0.000   0 1.205
AMPSO7 30/03/2017 Put 4.800 0.210 0.210 0.000   0 0.210
AMPCX8 30/03/2017 Call 4.900 1.120 1.120 0.000   0 1.120
AMPCY8 30/03/2017 Put 4.900 0.235 0.235 0.000   0 0.235
AMPSP7 30/03/2017 Call 5.000 1.045 1.045 0.000   0 1.045
AMPSQ7 30/03/2017 Put 5.000 0.260 0.260 0.000   0 0.260
AMPD68 30/03/2017 Call 5.250 0.855 0.855 0.000   0 0.855
AMPD78 30/03/2017 Put 5.250 0.340 0.340 0.000   0 0.340
AMPDV8 30/03/2017 Call 5.260 0.760 0.760 0.000   0 0.760
AMPDW8 30/03/2017 Put 5.260 0.340 0.340 0.000   0 0.340
AMPSV7 30/03/2017 Call 5.500 0.690 0.690 0.000   0 0.690
AMPSW7 30/03/2017 Put 5.500 0.440 0.440 0.000   529 0.440
AMPDY8 30/03/2017 Call 5.510 0.615 0.615 0.000   0 0.615
AMPDX8 30/03/2017 Put 5.510 0.440 0.440 0.000   0 0.440
AMPCT8 30/03/2017 Call 5.750 0.545 0.545 0.000   0 0.545
AMPCU8 30/03/2017 Put 5.750 0.555 0.555 0.000   100 0.555
AMPDZ8 30/03/2017 Call 5.760 0.485 0.485 0.000   0 0.485
AMPE18 30/03/2017 Put 5.760 0.555 0.555 0.000   0 0.555
AMPSR7 30/03/2017 Call 6.000 0.425 0.425 0.000   0 0.425
AMPSS7 30/03/2017 Put 6.000 0.690 0.690 0.000   80 0.690
AMPE38 30/03/2017 Call 6.010 0.375 0.375 0.000   0 0.375
AMPE28 30/03/2017 Put 6.010 0.690 0.690 0.000   0 0.690
AMPD48 30/03/2017 Call 6.250 0.325 0.325 0.000   0 0.325
AMPD58 30/03/2017 Put 6.250 0.850 0.850 0.000   0 0.850
AMPE58 30/03/2017 Call 6.260 0.290 0.290 0.000   0 0.290
AMPE48 30/03/2017 Put 6.260 0.850 0.850 0.000   0 0.850
AMPSX7 30/03/2017 Call 6.500 0.245 0.245 0.000   0 0.245
AMPSY7 30/03/2017 Put 6.500 1.020 1.020 0.000   0 1.020
AMPCV8 30/03/2017 Call 6.750 0.185 0.185 0.000   0 0.185
AMPCW8 30/03/2017 Put 6.750 1.210 1.210 0.000   0 1.210
AMPSL7 30/03/2017 Call 7.000 0.135 0.135 0.000   0 0.135
AMPSM7 30/03/2017 Put 7.000 1.410 1.410 0.000   0 1.410
AMPD28 30/03/2017 Call 7.250 0.100 0.100 0.000   0 0.100
AMPD38 30/03/2017 Put 7.250 1.625 1.625 0.000   0 1.625
AMPST7 30/03/2017 Call 7.500 0.075 0.075 0.000   0 0.075
AMPSU7 30/03/2017 Put 7.500 1.845 1.845 0.000   0 1.845
AMPFM8 30/03/2017 Call 7.750            
AMPFN8 30/03/2017 Put 7.750            
AMPTN7 30/03/2017 Call 8.000 0.040 0.040 0.000   0 0.040
AMPTO7 30/03/2017 Put 8.000 2.305 2.305 0.000   200 2.305
AMPMN9 29/06/2017 Call 4.200 1.750 1.750 0.000   0 1.750
AMPMO9 29/06/2017 Put 4.200 0.120 0.120 0.000   60 0.120
AMPKS9 29/06/2017 Call 4.400 1.575 1.575 0.000   0 1.575
AMPKT9 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.155
AMPKQ9 29/06/2017 Call 4.600 1.415 1.415 0.000   0 1.415
AMPKR9 29/06/2017 Put 4.600 0.205 0.205 0.000   0 0.205
AMPKW9 29/06/2017 Call 4.800 1.265 1.265 0.000   0 1.265
AMPKX9 29/06/2017 Put 4.800 0.260 0.260 0.000   30 0.260
AMPKU9 29/06/2017 Call 5.000 1.120 1.120 0.000   0 1.120
AMPKV9 29/06/2017 Put 5.000 0.325 0.325 0.000   356 0.325
AMPKM9 29/06/2017 Call 5.500 0.815 0.815 0.000   20 0.815
AMPKN9 29/06/2017 Put 5.500 0.525 0.525 0.000   240 0.525
AMPKY9 29/06/2017 Call 6.000 0.575 0.575 0.000   0 0.575
AMPKZ9 29/06/2017 Put 6.000 0.785 0.785 0.000   230 0.785
AMPKK9 29/06/2017 Call 6.500 0.395 0.395 0.000   0 0.395
AMPKL9 29/06/2017 Put 6.500 1.105 1.105 0.000   150 1.105
AMPL19 29/06/2017 Call 7.000 0.255 0.255 0.000   400 0.255
AMPL29 29/06/2017 Put 7.000 1.475 1.475 0.000   0 1.475
AMPKO9 29/06/2017 Call 7.500 0.160 0.160 0.000   0 0.160
AMPKP9 29/06/2017 Put 7.500 1.890 1.890 0.000   0 1.890
AMPN89 29/06/2017 Call 8.000 0.100 0.100 0.000   0 0.100
AMPN99 29/06/2017 Put 8.000 2.335 2.335 0.000   0 2.335
AMPZM9 29/06/2017 Call 8.500 0.055 0.055 0.000   0 0.055
AMPZN9 29/06/2017 Put 8.500 2.800 2.800 0.000   0 2.800
AMPC37 29/06/2017 Call 9.000 0.030 0.030 0.000   0 0.030
AMPC47 29/06/2017 Put 9.000 3.280 3.280 0.000   0 3.280
AMPXR7 21/12/2017 Call 4.200 1.765 1.765 0.000   10 1.765
AMPXS7 21/12/2017 Put 4.200 0.200 0.200 0.000   0 0.200
AMPWS9 21/12/2017 Call 4.400 1.595 1.595 0.000   0 1.595
AMPWT9 21/12/2017 Put 4.400 0.245 0.245 0.000   175 0.245
AMPWW9 21/12/2017 Call 4.600 1.445 1.445 0.000   0 1.445
AMPWX9 21/12/2017 Put 4.600 0.305 0.305 0.000   175 0.305
AMPWY9 21/12/2017 Call 4.800 1.305 1.305 0.000   10 1.305
AMPWZ9 21/12/2017 Put 4.800 0.375 0.375 0.000   0 0.375
AMPWU9 21/12/2017 Call 5.000 1.170 1.170 0.000   0 1.170
AMPWV9 21/12/2017 Put 5.000 0.450 0.450 0.000   0 0.450
AMPWO9 21/12/2017 Call 5.500 0.890 0.890 0.000   0 0.890
AMPWP9 21/12/2017 Put 5.500 0.670 0.670 0.000   185 0.670
AMPX19 21/12/2017 Call 6.000 0.660 0.660 0.000   0 0.660
AMPX29 21/12/2017 Put 6.000 0.945 0.945 0.000   250 0.945
AMPWM9 21/12/2017 Call 6.500 0.485 0.485 0.000   200 0.485
AMPWN9 21/12/2017 Put 6.500 1.265 1.265 0.000   0 1.265
AMPWQ9 21/12/2017 Call 7.000 0.345 0.345 0.000   410 0.345
AMPWR9 21/12/2017 Put 7.000 1.630 1.630 0.000   800 1.630
AMPX39 21/12/2017 Call 7.500 0.240 0.240 0.000   0 0.240
AMPX49 21/12/2017 Put 7.500 2.030 2.030 0.000   0 2.030
AMPYJ9 21/12/2017 Call 8.000 0.160 0.160 0.000   0 0.160
AMPYK9 21/12/2017 Put 8.000 2.455 2.455 0.000   100 2.455
AMPZO9 21/12/2017 Call 8.500 0.105 0.105 0.000   0 0.105
AMPZP9 21/12/2017 Put 8.500 2.900 2.900 0.000   0 2.900
AMPC57 21/12/2017 Call 9.000 0.065 0.065 0.000   0 0.065
AMPC67 21/12/2017 Put 9.000 3.365 3.365 0.000   0 3.365
AMPXT7 28/06/2018 Call 4.200 1.790 1.790 0.000   0 1.790
AMPXU7 28/06/2018 Put 4.200 0.255 0.255 0.000   0 0.255
AMPR77 28/06/2018 Call 4.400 1.635 1.635 0.000   0 1.635
AMPR87 28/06/2018 Put 4.400 0.310 0.310 0.000   0 0.310
AMPM17 28/06/2018 Call 4.600 1.490 1.490 0.000   0 1.490
AMPM27 28/06/2018 Put 4.600 0.370 0.370 0.000   0 0.370
AMPLW7 28/06/2018 Call 4.800 1.355 1.355 0.000   0 1.355
AMPLX7 28/06/2018 Put 4.800 0.440 0.440 0.000   0 0.440
AMPLY7 28/06/2018 Call 5.000 1.235 1.235 0.000   0 1.235
AMPLZ7 28/06/2018 Put 5.000 0.515 0.515 0.000   0 0.515
AMPM37 28/06/2018 Call 5.500 0.965 0.965 0.000   0 0.965
AMPM47 28/06/2018 Put 5.500 0.740 0.740 0.000   0 0.740
AMPLT7 28/06/2018 Call 6.000 0.740 0.740 0.000   0 0.740
AMPLU7 28/06/2018 Put 6.000 1.005 1.005 0.000   0 1.005
AMPM57 28/06/2018 Call 6.500 0.555 0.555 0.000   0 0.555
AMPM67 28/06/2018 Put 6.500 1.320 1.320 0.000   223 1.320
AMPM77 28/06/2018 Call 7.000 0.410 0.410 0.000   0 0.410
AMPM87 28/06/2018 Put 7.000 1.680 1.680 0.000   6,525 1.680
AMPLR7 28/06/2018 Call 7.500 0.290 0.290 0.000   0 0.290
AMPLS7 28/06/2018 Put 7.500 2.070 2.070 0.000   0 2.070
AMPM97 28/06/2018 Call 8.000 0.200 0.200 0.000   0 0.200
AMPMA7 28/06/2018 Put 8.000 2.500 2.500 0.000   0 2.500
AMPMF7 28/06/2018 Call 8.500 0.135 0.135 0.000   0 0.135
AMPMG7 28/06/2018 Put 8.500 2.945 2.945 0.000   0 2.945
AMPXV7 20/12/2018 Call 4.200 1.750 1.750 0.000   0 1.750
AMPXW7 20/12/2018 Put 4.200 0.295 0.295 0.000   0 0.295
AMPX77 20/12/2018 Call 4.400 1.585 1.585 0.000   0 1.585
AMPX87 20/12/2018 Put 4.400 0.365 0.365 0.000   0 0.365
AMPX57 20/12/2018 Call 4.600 1.435 1.435 0.000   0 1.435
AMPX67 20/12/2018 Put 4.600 0.445 0.445 0.000   0 0.445
AMPX17 20/12/2018 Call 4.800 1.295 1.295 0.000   0 1.295
AMPX27 20/12/2018 Put 4.800 0.530 0.530 0.000   0 0.530
AMPX37 20/12/2018 Call 5.000 1.175 1.175 0.000   0 1.175
AMPX47 20/12/2018 Put 5.000 0.620 0.620 0.000   0 0.620
AMPWU7 20/12/2018 Call 5.500 0.910 0.910 0.000   0 0.910
AMPWV7 20/12/2018 Put 5.500 0.885 0.885 0.000   0 0.885
AMPX97 20/12/2018 Call 6.000 0.700 0.700 0.000   0 0.700
AMPXA7 20/12/2018 Put 6.000 1.195 1.195 0.000   0 1.195
AMPWY7 20/12/2018 Call 6.500 0.530 0.530 0.000   0 0.530
AMPWZ7 20/12/2018 Put 6.500 1.540 1.540 0.000   0 1.540
AMPXB7 20/12/2018 Call 7.000 0.400 0.400 0.000   0 0.400
AMPXC7 20/12/2018 Put 7.000 1.910 1.910 0.000   0 1.910
AMPWW7 20/12/2018 Call 7.500 0.295 0.295 0.000   0 0.295
AMPWX7 20/12/2018 Put 7.500 2.305 2.305 0.000   0 2.305
AMPXF7 20/12/2018 Call 8.000 0.215 0.215 0.000   0 0.215
AMPXG7 20/12/2018 Put 8.000 2.725 2.725 0.000   0 2.725

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.