Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMC 10.050 Up 0.060 10.040 10.110 10.030 10.130 9.980 1,994,013 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCM57 23/04/2014 Call 0.010 10.045 10.045 0.000   0 9.985
AMCM67 23/04/2014 Call 7.820 2.235 2.235 0.000   0 2.175
AMCM77 23/04/2014 Put 7.820 0.000 0.000 0.000   0 0.000
AMCLR7 23/04/2014 Call 8.050 2.005 2.005 0.000   0 1.945
AMCLS7 23/04/2014 Put 8.050 0.000 0.000 0.000   0 0.000
AMCLL7 23/04/2014 Call 8.270 1.785 1.785 0.000   0 1.725
AMCLM7 23/04/2014 Put 8.270 0.000 0.000 0.000   0 0.000
AMCLD7 23/04/2014 Call 8.490 1.565 1.565 0.000   0 1.505
AMCLE7 23/04/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCLW7 23/04/2014 Call 8.720 1.335 1.335 0.000   0 1.275
AMCLX7 23/04/2014 Put 8.720 0.000 0.000 0.000   30 0.000
AMCLP7 23/04/2014 Call 8.940 1.115 1.115 0.000   0 1.055
AMCLQ7 23/04/2014 Put 8.940 0.000 0.000 0.000   40 0.000
AMCL97 23/04/2014 Call 9.160 0.895 0.895 0.000   0 0.835
AMCLA7 23/04/2014 Put 9.160 0.000 0.000 0.000   100 0.001
AMCLH7 23/04/2014 Call 9.390 0.665 0.665 0.000   0 0.610
AMCLI7 23/04/2014 Put 9.390 0.000 0.000 0.000   30 0.003
AMCLJ7 23/04/2014 Call 9.610 0.450 0.450 0.000   0 0.400
AMCLK7 23/04/2014 Put 9.610 0.004 0.004 0.000   297 0.015
AMCLF7 23/04/2014 Call 9.830 0.255 0.255 0.000   1 0.210
AMCLG7 23/04/2014 Put 9.830 0.025 0.025 0.000   1,072 0.050
AMCW27 23/04/2014 Call 9.840 0.245 0.245 0.000   0 0.205
AMCW37 23/04/2014 Put 9.840 0.025 0.025 0.000   0 0.045
AMCLT7 23/04/2014 Call 10.060 0.100 0.100 0.000   443 0.075
AMCLU7 23/04/2014 Put 10.060 0.100 0.100 0.000   1,185 0.150
AMCUU7 23/04/2014 Call 10.070 0.095 0.095 0.000   110 0.065
AMCUT7 23/04/2014 Put 10.070 0.105 0.105 0.000 200 685 0.155
AMCM37 23/04/2014 Call 10.280 0.025 0.025 0.000   10,431 0.020
AMCM47 23/04/2014 Put 10.280 0.250 0.250 0.000   1,465 0.315
AMCSG7 23/04/2014 Call 10.290 0.025 0.025 0.000   163 0.020
AMCSH7 23/04/2014 Put 10.290 0.255 0.255 0.000   2,732 0.320
AMCLN7 23/04/2014 Call 10.500 0.005 0.005 0.000   9,112 0.004
AMCLO7 23/04/2014 Put 10.500 0.455 0.455 0.000   178 0.515
AMCLB7 23/04/2014 Call 10.730 0.000 0.000 0.000   1,785 0.000
AMCLC7 23/04/2014 Put 10.730 0.680 0.680 0.000   0 0.740
AMCM17 23/04/2014 Call 10.950 0.000 0.000 0.000   3,381 0.000
AMCM27 23/04/2014 Put 10.950 0.900 0.900 0.000   0 0.960
AMCLY7 23/04/2014 Call 11.170 0.000 0.000 0.000   317 0.000
AMCLZ7 23/04/2014 Put 11.170 1.120 1.120 0.000   0 1.180
AMCM87 23/04/2014 Call 11.400 0.000 0.000 0.000   100 0.000
AMCM97 23/04/2014 Put 11.400 1.350 1.350 0.000   0 1.410
AMCMM7 23/04/2014 Call 11.620 0.000 0.000 0.000   0 0.000
AMCMN7 23/04/2014 Put 11.620 1.570 1.570 0.000   0 1.630
AMCPT7 23/04/2014 Call 11.840 0.000 0.000 0.000   0 0.000
AMCPU7 23/04/2014 Put 11.840 1.790 1.790 0.000   0 1.850
AMCQ47 23/04/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ57 23/04/2014 Put 12.070 2.020 2.020 0.000   0 2.080
AMCRV7 23/04/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRW7 23/04/2014 Put 12.290 2.245 2.245 0.000   0 2.300
AMCNV7 29/05/2014 Call 0.010 10.070 10.070 0.000   0 10.010
AMCNW7 29/05/2014 Call 8.270 1.810 1.810 0.000   0 1.750
AMCNX7 29/05/2014 Put 8.270 0.005 0.005 0.000   0 0.006
AMCN77 29/05/2014 Call 8.490 1.590 1.590 0.000   0 1.530
AMCN87 29/05/2014 Put 8.490 0.010 0.010 0.000   75 0.010
AMCMS7 29/05/2014 Call 8.720 1.360 1.360 0.000   0 1.305
AMCMT7 29/05/2014 Put 8.720 0.015 0.015 0.000   200 0.020
AMCN17 29/05/2014 Call 8.940 1.150 1.150 0.000   0 1.090
AMCN27 29/05/2014 Put 8.940 0.020 0.020 0.000   0 0.025
AMCNP7 29/05/2014 Call 9.160 0.940 0.940 0.000   0 0.880
AMCNQ7 29/05/2014 Put 9.160 0.030 0.030 0.000   32 0.035
AMCN37 29/05/2014 Call 9.390 0.730 0.730 0.000   0 0.670
AMCN47 29/05/2014 Put 9.390 0.045 0.045 0.045 100 281 0.055
AMCN97 29/05/2014 Call 9.610 0.545 0.545 0.000   0 0.490
AMCNK7 29/05/2014 Put 9.610 0.075 0.075 0.000   268 0.090
AMCMU7 29/05/2014 Call 9.830 0.380 0.380 0.000   0 0.330
AMCMV7 29/05/2014 Put 9.830 0.120 0.120 0.000   367 0.150
AMCNR7 29/05/2014 Call 10.060 0.235 0.235 0.000   310 0.200
AMCNS7 29/05/2014 Put 10.060 0.210 0.210 0.000   640 0.250
AMCWO7 29/05/2014 Call 10.070 0.230 0.230 0.000   0 0.195
AMCWN7 29/05/2014 Put 10.070 0.210 0.210 0.000 200 1,210 0.255
AMCN57 29/05/2014 Call 10.280 0.140 0.140 0.000   150 0.115
AMCN67 29/05/2014 Put 10.280 0.330 0.330 0.000   172 0.385
AMCWP7 29/05/2014 Call 10.290 0.135 0.135 0.000   20 0.110
AMCWQ7 29/05/2014 Put 10.290 0.335 0.335 0.000   0 0.385
AMCNL7 29/05/2014 Call 10.500 0.075 0.075 0.000   5,198 0.060
AMCNM7 29/05/2014 Put 10.500 0.495 0.495 0.000   1,620 0.555
AMCMW7 29/05/2014 Call 10.730 0.035 0.035 0.040 273 517 0.030
AMCMX7 29/05/2014 Put 10.730 0.695 0.695 0.000   50 0.755
AMCNT7 29/05/2014 Call 10.950 0.015 0.015 0.000   1,281 0.015
AMCNU7 29/05/2014 Put 10.950 0.905 0.905 0.000   50 0.965
AMCMQ7 29/05/2014 Call 11.170 0.008 0.008 0.000   200 0.008
AMCMR7 29/05/2014 Put 11.170 1.120 1.120 0.000   0 1.180
AMCMY7 29/05/2014 Call 11.400 0.003 0.003 0.000   0 0.003
AMCMZ7 29/05/2014 Put 11.400 1.350 1.350 0.000   0 1.410
AMCNN7 29/05/2014 Call 11.620 0.001 0.001 0.000   50 0.002
AMCNO7 29/05/2014 Put 11.620 1.570 1.570 0.000   0 1.630
AMCPV7 29/05/2014 Call 11.840 0.000 0.000 0.000   0 0.001
AMCPW7 29/05/2014 Put 11.840 1.790 1.790 0.000   0 1.850
AMCQ67 29/05/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ77 29/05/2014 Put 12.070 2.020 2.020 0.000   0 2.080
AMCRX7 29/05/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRY7 29/05/2014 Put 12.290 2.240 2.240 0.000   0 2.300
AMCBL7 26/06/2014 Call 0.010 10.090 10.090 0.000   21,416 10.035
AMCXA8 26/06/2014 Call 4.470 5.605 5.605 0.000   0 5.545
AMCXB8 26/06/2014 Put 4.470 0.000 0.000 0.000   0 0.000
AMCV98 26/06/2014 Call 4.920 5.155 5.155 0.000   0 5.095
AMCVA8 26/06/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCV18 26/06/2014 Call 5.360 4.720 4.720 0.000   0 4.660
AMCV28 26/06/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCVB8 26/06/2014 Call 5.810 4.270 4.270 0.000   0 4.210
AMCVC8 26/06/2014 Put 5.810 0.000 0.000 0.000   0 0.000
AMCV38 26/06/2014 Call 6.260 3.820 3.820 0.000   0 3.765
AMCV48 26/06/2014 Put 6.260 0.000 0.000 0.000   0 0.000
AMCVD8 26/06/2014 Call 6.700 3.385 3.385 0.000   0 3.325
AMCVE8 26/06/2014 Put 6.700 0.000 0.000 0.000   0 0.000
AMCW57 26/06/2014 Call 6.940 3.145 3.145 0.000   100 3.085
AMCW47 26/06/2014 Put 6.940 0.001 0.001 0.000   0 0.001
AMCUY8 26/06/2014 Call 7.150 2.935 2.935 0.000   0 2.880
AMCUZ8 26/06/2014 Put 7.150 0.001 0.001 0.000   50 0.001
AMCBM7 26/06/2014 Call 7.370 2.720 2.720 0.000   0 2.660
AMCBO7 26/06/2014 Put 7.370 0.002 0.002 0.000   15 0.002
AMCF87 26/06/2014 Call 7.380 2.710 2.710 0.000   0 2.650
AMCF97 26/06/2014 Put 7.380 0.002 0.002 0.000   0 0.002
AMCV78 26/06/2014 Call 7.600 2.490 2.490 0.000   0 2.430
AMCV88 26/06/2014 Put 7.600 0.004 0.004 0.000   310 0.004
AMCF77 26/06/2014 Call 7.650 2.440 2.440 0.000   0 2.380
AMCF67 26/06/2014 Put 7.650 0.004 0.004 0.000   0 0.005
AMCZS9 26/06/2014 Call 7.820 2.275 2.275 0.000   0 2.210
AMCZT9 26/06/2014 Put 7.820 0.006 0.006 0.000   0 0.007
AMCF47 26/06/2014 Call 7.830 2.265 2.265 0.000   525 2.200
AMCF57 26/06/2014 Put 7.830 0.007 0.007 0.000   0 0.007
AMCUW8 26/06/2014 Call 8.050 2.045 2.045 0.000   0 1.985
AMCUX8 26/06/2014 Put 8.050 0.010 0.010 0.000   0 0.010
AMCF37 26/06/2014 Call 8.060 2.035 2.035 0.000   240 1.975
AMCF27 26/06/2014 Put 8.060 0.010 0.010 0.000   0 0.010
AMCZQ9 26/06/2014 Call 8.270 1.830 1.830 0.000   0 1.765
AMCZR9 26/06/2014 Put 8.270 0.015 0.015 0.000   0 0.015
AMCEZ7 26/06/2014 Call 8.280 1.820 1.820 0.000   130 1.755
AMCF17 26/06/2014 Put 8.280 0.015 0.015 0.000   0 0.015
AMCV58 26/06/2014 Call 8.490 1.620 1.620 0.000   0 1.550
AMCV68 26/06/2014 Put 8.490 0.020 0.020 0.000   125 0.020
AMCEY7 26/06/2014 Call 8.550 1.560 1.560 0.000   100 1.495
AMCEX7 26/06/2014 Put 8.550 0.020 0.020 0.000   270 0.025
AMCZI9 26/06/2014 Call 8.720 1.395 1.395 0.000   0 1.330
AMCZJ9 26/06/2014 Put 8.720 0.025 0.025 0.000   15 0.030
AMCEV7 26/06/2014 Call 8.730 1.385 1.385 0.000   0 1.320
AMCEW7 26/06/2014 Put 8.730 0.025 0.025 0.000   0 0.030
AMCDP9 26/06/2014 Call 8.940 1.190 1.190 0.000   250 1.125
AMCDQ9 26/06/2014 Put 8.940 0.035 0.035 0.000   50 0.040
AMCEU7 26/06/2014 Call 8.950 1.180 1.180 0.000   755 1.115
AMCET7 26/06/2014 Put 8.950 0.035 0.035 0.000   0 0.045
AMCZO9 26/06/2014 Call 9.160 0.990 0.990 0.000   0 0.930
AMCZP9 26/06/2014 Put 9.160 0.050 0.050 0.000   0 0.060
AMCKY9 26/06/2014 Call 9.390 0.790 0.790 0.000   0 0.730
AMCKZ9 26/06/2014 Put 9.390 0.080 0.080 0.000   60 0.090
AMCZK9 26/06/2014 Call 9.610 0.615 0.615 0.000   80 0.560
AMCZL9 26/06/2014 Put 9.610 0.115 0.115 0.000   221 0.140
AMCEG7 26/06/2014 Call 9.620 0.610 0.610 0.000   0 0.555
AMCEF7 26/06/2014 Put 9.620 0.120 0.120 0.000   30 0.140
AMCN79 26/06/2014 Call 9.830 0.460 0.460 0.000   163 0.410
AMCN89 26/06/2014 Put 9.830 0.180 0.180 0.000   560 0.205
AMCEH7 26/06/2014 Call 9.840 0.455 0.455 0.000   0 0.405
AMCEI7 26/06/2014 Put 9.840 0.180 0.180 0.000   12 0.205
AMCZM9 26/06/2014 Call 10.060 0.325 0.325 0.000   1,410 0.285
AMCZN9 26/06/2014 Put 10.060 0.270 0.270 0.000   395 0.310
AMCEK7 26/06/2014 Call 10.070 0.320 0.320 0.000   25 0.280
AMCEJ7 26/06/2014 Put 10.070 0.270 0.270 0.000   20 0.310
AMCR29 26/06/2014 Call 10.280 0.220 0.220 0.000   190 0.190
AMCR39 26/06/2014 Put 10.280 0.390 0.390 0.000   90 0.435
AMCEL7 26/06/2014 Call 10.290 0.215 0.215 0.000   3 0.185
AMCEM7 26/06/2014 Put 10.290 0.390 0.390 0.000   15 0.430
AMCZU9 26/06/2014 Call 10.500 0.140 0.140 0.135 2,725 4,632 0.120
AMCZV9 26/06/2014 Put 10.500 0.535 0.535 0.000   2,500 0.585
AMCEO7 26/06/2014 Call 10.510 0.140 0.140 0.000   17 0.120
AMCEN7 26/06/2014 Put 10.510 0.535 0.535 0.000   190 0.580
AMCVE9 26/06/2014 Call 10.730 0.090 0.090 0.000   136 0.075
AMCVF9 26/06/2014 Put 10.730 0.720 0.720 0.000   0 0.770
AMCEP7 26/06/2014 Call 10.740 0.085 0.085 0.000   14 0.075
AMCEQ7 26/06/2014 Put 10.740 0.710 0.710 0.000   100 0.760
AMCC67 26/06/2014 Call 10.950 0.055 0.055 0.000   1,543 0.045
AMCC77 26/06/2014 Put 10.950 0.915 0.915 0.000   30 0.965
AMCXH9 26/06/2014 Call 11.170 0.035 0.035 0.000   45 0.030
AMCXI9 26/06/2014 Put 11.170 1.125 1.125 0.000   0 1.180
AMCFV7 26/06/2014 Call 11.400 0.025 0.025 0.000   20 0.025
AMCFW7 26/06/2014 Put 11.400 1.355 1.355 0.000   0 1.410
AMCMO7 26/06/2014 Call 11.620 0.020 0.020 0.000   139 0.020
AMCMP7 26/06/2014 Put 11.620 1.570 1.570 0.000   0 1.630
AMCPX7 26/06/2014 Call 11.840 0.015 0.015 0.000   0 0.015
AMCPY7 26/06/2014 Put 11.840 1.790 1.790 0.000   0 1.850
AMCQ87 26/06/2014 Call 12.070 0.010 0.010 0.000   0 0.010
AMCQ97 26/06/2014 Put 12.070 2.020 2.020 0.000   0 2.080
AMCRZ7 26/06/2014 Call 12.290 0.008 0.008 0.000   0 0.007
AMCS17 26/06/2014 Put 12.290 2.240 2.240 0.000   0 2.300
AMCU27 24/07/2014 Call 0.010 10.115 10.115 0.000   0 10.055
AMCVV7 24/07/2014 Call 8.250 1.875 1.875 0.000   0 1.805
AMCVW7 24/07/2014 Put 8.250 0.030 0.030 0.000   30 0.030
AMCUX7 24/07/2014 Call 8.500 1.635 1.635 0.000   0 1.570
AMCUY7 24/07/2014 Put 8.500 0.030 0.030 0.000   500 0.030
AMCT77 24/07/2014 Call 8.750 1.400 1.400 0.000   0 1.335
AMCT87 24/07/2014 Put 8.750 0.040 0.040 0.000   0 0.045
AMCT97 24/07/2014 Call 9.000 1.175 1.175 0.000   0 1.115
AMCTA7 24/07/2014 Put 9.000 0.060 0.060 0.000   0 0.065
AMCTB7 24/07/2014 Call 9.250 0.960 0.960 0.000   0 0.900
AMCTC7 24/07/2014 Put 9.250 0.090 0.090 0.000   213 0.100
AMCTD7 24/07/2014 Call 9.500 0.760 0.760 0.000   0 0.705
AMCTE7 24/07/2014 Put 9.500 0.135 0.135 0.000   50 0.155
AMCTF7 24/07/2014 Call 9.750 0.585 0.585 0.000   0 0.535
AMCTG7 24/07/2014 Put 9.750 0.205 0.205 0.000   0 0.230
AMCTH7 24/07/2014 Call 10.000 0.430 0.430 0.000   0 0.390
AMCTI7 24/07/2014 Put 10.000 0.300 0.300 0.000   20 0.335
AMCU47 24/07/2014 Call 10.010 0.425 0.425 0.000   0 0.385
AMCU37 24/07/2014 Put 10.010 0.300 0.300 0.300 40 50 0.335
AMCTJ7 24/07/2014 Call 10.250 0.305 0.305 0.280 30 3,000 0.270
AMCTK7 24/07/2014 Put 10.250 0.425 0.425 0.000   0 0.465
AMCU57 24/07/2014 Call 10.260 0.300 0.300 0.000   0 0.265
AMCU67 24/07/2014 Put 10.260 0.420 0.420 0.000   0 0.460
AMCTL7 24/07/2014 Call 10.500 0.205 0.205 0.000   300 0.180
AMCTM7 24/07/2014 Put 10.500 0.580 0.580 0.000   0 0.625
AMCU87 24/07/2014 Call 10.510 0.205 0.205 0.000   0 0.175
AMCU77 24/07/2014 Put 10.510 0.575 0.575 0.000   0 0.615
AMCTN7 24/07/2014 Call 10.750 0.135 0.135 0.000   200 0.115
AMCTO7 24/07/2014 Put 10.750 0.765 0.765 0.000   0 0.805
AMCU97 24/07/2014 Call 10.760 0.135 0.135 0.000   0 0.115
AMCUA7 24/07/2014 Put 10.760 0.750 0.750 0.000   0 0.790
AMCTP7 24/07/2014 Call 11.000 0.085 0.085 0.000   142 0.075
AMCTQ7 24/07/2014 Put 11.000 0.975 0.975 0.000   0 1.020
AMCUC7 24/07/2014 Call 11.010 0.085 0.085 0.000   0 0.075
AMCUB7 24/07/2014 Put 11.010 0.955 0.955 0.000   0 0.985
AMCTR7 24/07/2014 Call 11.250 0.055 0.055 0.000   96 0.050
AMCTS7 24/07/2014 Put 11.250 1.205 1.205 0.000   0 1.260
AMCUD7 24/07/2014 Call 11.260 0.055 0.055 0.000   0 0.050
AMCUE7 24/07/2014 Put 11.260 1.175 1.175 0.000   0 1.205
AMCTT7 24/07/2014 Call 11.500 0.040 0.040 0.000   0 0.035
AMCTU7 24/07/2014 Put 11.500 1.450 1.450 0.000   0 1.510
AMCTV7 24/07/2014 Call 11.750 0.030 0.030 0.000   0 0.025
AMCTW7 24/07/2014 Put 11.750 1.700 1.700 0.000   0 1.760
AMCTX7 24/07/2014 Call 12.000 0.025 0.025 0.000   75 0.020
AMCTY7 24/07/2014 Put 12.000 1.950 1.950 0.000   0 2.010
AMCTZ7 24/07/2014 Call 12.250 0.020 0.020 0.000   0 0.015
AMCU17 24/07/2014 Put 12.250 2.200 2.200 0.000   0 2.260
AMCUR7 24/07/2014 Call 12.500 0.015 0.015 0.000   0 0.010
AMCUS7 24/07/2014 Put 12.500 2.450 2.450 0.000   0 2.510
AMCVU7 28/08/2014 Call 0.010 10.140 10.140 0.000   0 10.080
AMCVX7 28/08/2014 Call 8.250 1.935 1.935 0.000   0 1.875
AMCVY7 28/08/2014 Put 8.250 0.030 0.030 0.000   29 0.035
AMCV87 28/08/2014 Call 8.500 1.690 1.690 0.000   0 1.635
AMCV97 28/08/2014 Put 8.500 0.045 0.045 0.000   0 0.050
AMCVA7 28/08/2014 Call 8.750 1.465 1.465 0.000   0 1.405
AMCVB7 28/08/2014 Put 8.750 0.065 0.065 0.000   0 0.075
AMCVK7 28/08/2014 Call 9.000 1.245 1.245 0.000   0 1.190
AMCVL7 28/08/2014 Put 9.000 0.095 0.095 0.000   0 0.110
AMCVI7 28/08/2014 Call 9.250 1.040 1.040 0.000   0 0.990
AMCVJ7 28/08/2014 Put 9.250 0.140 0.140 0.125 95 42 0.160
AMCV67 28/08/2014 Call 9.500 0.855 0.855 0.000   0 0.805
AMCV77 28/08/2014 Put 9.500 0.195 0.195 0.000   0 0.225
AMCVC7 28/08/2014 Call 9.750 0.680 0.680 0.000   0 0.640
AMCVD7 28/08/2014 Put 9.750 0.275 0.275 0.000   200 0.310
AMCVM7 28/08/2014 Call 10.000 0.530 0.530 0.000   0 0.495
AMCVN7 28/08/2014 Put 10.000 0.375 0.375 0.000   0 0.415
AMCVG7 28/08/2014 Call 10.250 0.405 0.405 0.000   0 0.375
AMCVH7 28/08/2014 Put 10.250 0.500 0.500 0.000   0 0.545
AMCV27 28/08/2014 Call 10.500 0.295 0.295 0.000   0 0.275
AMCV37 28/08/2014 Put 10.500 0.645 0.645 0.000   0 0.700
AMCVE7 28/08/2014 Call 10.750 0.215 0.215 0.000   0 0.195
AMCVF7 28/08/2014 Put 10.750 0.820 0.820 0.000   0 0.875
AMCVS7 28/08/2014 Call 11.000 0.150 0.150 0.000   0 0.135
AMCVT7 28/08/2014 Put 11.000 1.015 1.015 0.000   0 1.075
AMCVO7 28/08/2014 Call 11.250 0.105 0.105 0.000   0 0.095
AMCVP7 28/08/2014 Put 11.250 1.230 1.230 0.000   0 1.290
AMCUZ7 28/08/2014 Call 11.500 0.070 0.070 0.000   0 0.065
AMCV17 28/08/2014 Put 11.500 1.460 1.460 0.000   0 1.525
AMCV47 28/08/2014 Call 11.750 0.050 0.050 0.000   0 0.045
AMCV57 28/08/2014 Put 11.750 1.700 1.700 0.000   0 1.765
AMCVQ7 28/08/2014 Call 12.000 0.035 0.035 0.000   0 0.035
AMCVR7 28/08/2014 Put 12.000 1.950 1.950 0.000   0 2.015
AMCVZ7 28/08/2014 Call 12.250 0.030 0.030 0.000   0 0.030
AMCW17 28/08/2014 Put 12.250 2.200 2.200 0.000   0 2.265
AMCK97 25/09/2014 Call 0.010 9.905 9.905 0.000   0 9.845
AMCI19 25/09/2014 Call 4.920 5.180 5.180 0.000   0 5.120
AMCI29 25/09/2014 Put 4.920 0.000 0.000 0.000   0 0.001
AMCDZ9 25/09/2014 Call 5.360 4.745 4.745 0.000   0 4.685
AMCE19 25/09/2014 Put 5.360 0.000 0.000 0.000   0 0.002
AMCDR9 25/09/2014 Call 5.810 4.300 4.300 0.000   0 4.240
AMCDS9 25/09/2014 Put 5.810 0.001 0.001 0.000   0 0.005
AMCE69 25/09/2014 Call 6.260 3.855 3.855 0.000   0 3.795
AMCE79 25/09/2014 Put 6.260 0.004 0.004 0.000   0 0.010
AMCDX9 25/09/2014 Call 6.700 3.420 3.420 0.000   0 3.360
AMCDY9 25/09/2014 Put 6.700 0.010 0.010 0.000   0 0.015
AMCDT9 25/09/2014 Call 7.150 2.975 2.975 0.000   0 2.915
AMCDU9 25/09/2014 Put 7.150 0.020 0.020 0.000   0 0.025
AMCKK7 25/09/2014 Call 7.370 2.755 2.755 0.000   0 2.700
AMCKL7 25/09/2014 Put 7.370 0.025 0.025 0.000   0 0.030
AMCE49 25/09/2014 Call 7.600 2.530 2.530 0.000   0 2.475
AMCE59 25/09/2014 Put 7.600 0.035 0.035 0.000   0 0.040
AMCKA7 25/09/2014 Call 7.820 2.315 2.315 0.000   0 2.260
AMCKB7 25/09/2014 Put 7.820 0.040 0.040 0.000   0 0.045
AMCDV9 25/09/2014 Call 8.050 2.095 2.095 0.000   0 2.040
AMCDW9 25/09/2014 Put 8.050 0.055 0.055 0.000   340 0.060
AMCSI7 25/09/2014 Call 8.060 1.865 1.865 0.000   220 1.820
AMCSJ7 25/09/2014 Put 8.060 0.055 0.055 0.000   0 0.060
AMCJO7 25/09/2014 Call 8.270 1.885 1.885 0.000   0 1.835
AMCJP7 25/09/2014 Put 8.270 0.070 0.070 0.000   0 0.075
AMCE29 25/09/2014 Call 8.490 1.685 1.685 0.000   0 1.635
AMCE39 25/09/2014 Put 8.490 0.090 0.090 0.000   0 0.100
AMCSL7 25/09/2014 Call 8.510 1.470 1.470 0.000   450 1.425
AMCSK7 25/09/2014 Put 8.510 0.095 0.095 0.000   0 0.100
AMCJG7 25/09/2014 Call 8.720 1.485 1.485 0.000   0 1.435
AMCJH7 25/09/2014 Put 8.720 0.120 0.120 0.000   0 0.130
AMCE89 25/09/2014 Call 8.940 1.300 1.300 0.000   0 1.250
AMCE99 25/09/2014 Put 8.940 0.160 0.160 0.000   50 0.170
AMCJK7 25/09/2014 Call 9.160 1.120 1.120 0.000   10 1.070
AMCJL7 25/09/2014 Put 9.160 0.210 0.210 0.000   0 0.225
AMCSM7 25/09/2014 Call 9.170 0.960 0.960 0.000   0 0.915
AMCSN7 25/09/2014 Put 9.170 0.210 0.210 0.000   340 0.220
AMCL19 25/09/2014 Call 9.390 0.945 0.945 0.000   0 0.900
AMCL29 25/09/2014 Put 9.390 0.270 0.270 0.000   0 0.290
AMCJE7 25/09/2014 Call 9.610 0.790 0.790 0.000   0 0.750
AMCJF7 25/09/2014 Put 9.610 0.345 0.345 0.000   42 0.370
AMCN99 25/09/2014 Call 9.830 0.645 0.645 0.000   385 0.610
AMCNK9 25/09/2014 Put 9.830 0.430 0.430 0.000   150 0.460
AMCJI7 25/09/2014 Call 10.060 0.515 0.515 0.000   205 0.485
AMCJJ7 25/09/2014 Put 10.060 0.540 0.540 0.000   300 0.570
AMCR49 25/09/2014 Call 10.280 0.405 0.405 0.000   130 0.380
AMCR59 25/09/2014 Put 10.280 0.660 0.660 0.000   40 0.695
AMCJM7 25/09/2014 Call 10.500 0.310 0.310 0.000   100 0.290
AMCJN7 25/09/2014 Put 10.500 0.790 0.790 0.000   0 0.835
AMCSP7 25/09/2014 Call 10.510 0.255 0.255 0.000   0 0.240
AMCSO7 25/09/2014 Put 10.510 0.790 0.790 0.000   0 0.835
AMCVG9 25/09/2014 Call 10.730 0.235 0.235 0.000   570 0.215
AMCVH9 25/09/2014 Put 10.730 0.950 0.950 0.000   0 0.995
AMCJC7 25/09/2014 Call 10.950 0.175 0.175 0.000   100 0.160
AMCJD7 25/09/2014 Put 10.950 1.115 1.115 0.000   0 1.165
AMCSQ7 25/09/2014 Call 10.960 0.140 0.140 0.000   0 0.130
AMCSR7 25/09/2014 Put 10.960 1.110 1.110 0.000   0 1.160
AMCXJ9 25/09/2014 Call 11.170 0.130 0.130 0.000   250 0.115
AMCXK9 25/09/2014 Put 11.170 1.290 1.290 0.000   0 1.345
AMCMA7 25/09/2014 Call 11.400 0.090 0.090 0.000   0 0.085
AMCMB7 25/09/2014 Put 11.400 1.490 1.490 0.000   0 1.550
AMCST7 25/09/2014 Call 11.410 0.075 0.075 0.000   0 0.070
AMCSS7 25/09/2014 Put 11.410 1.485 1.485 0.000   0 1.545
AMCCR7 25/09/2014 Call 11.620 0.065 0.065 0.000   40 0.060
AMCCS7 25/09/2014 Put 11.620 1.700 1.700 0.000   0 1.760
AMCPZ7 25/09/2014 Call 11.840 0.050 0.050 0.000   0 0.045
AMCQ17 25/09/2014 Put 11.840 1.915 1.915 0.000   0 1.970
AMCQA7 25/09/2014 Call 12.070 0.035 0.035 0.000   0 0.035
AMCQB7 25/09/2014 Put 12.070 2.140 2.140 0.000   0 2.200
AMCS27 25/09/2014 Call 12.290 0.035 0.035 0.000   0 0.030
AMCS37 25/09/2014 Put 12.290 2.360 2.360 0.000   40 2.415
AMCR97 18/12/2014 Call 0.010 9.970 9.970 0.000   0 9.910
AMCXC8 18/12/2014 Call 4.470 5.625 5.625 0.000   0 5.565
AMCXD8 18/12/2014 Put 4.470 0.001 0.001 0.000   0 0.001
AMCVF8 18/12/2014 Call 4.920 5.180 5.180 0.000   0 5.120
AMCVG8 18/12/2014 Put 4.920 0.002 0.002 0.000   0 0.002
AMCVP8 18/12/2014 Call 5.360 4.745 4.745 0.000   0 4.685
AMCVQ8 18/12/2014 Put 5.360 0.005 0.005 0.000   0 0.005
AMCVN8 18/12/2014 Call 5.810 4.300 4.300 0.000   0 4.240
AMCVO8 18/12/2014 Put 5.810 0.010 0.010 0.000   0 0.010
AMCVR8 18/12/2014 Call 6.260 3.855 3.855 0.000   0 3.795
AMCVS8 18/12/2014 Put 6.260 0.020 0.020 0.000   0 0.020
AMCVL8 18/12/2014 Call 6.700 3.425 3.425 0.000   0 3.360
AMCVM8 18/12/2014 Put 6.700 0.030 0.030 0.000   0 0.030
AMCVT8 18/12/2014 Call 7.150 2.985 2.985 0.000   0 2.920
AMCVU8 18/12/2014 Put 7.150 0.045 0.045 0.000   220 0.045
AMCVH8 18/12/2014 Call 7.600 2.555 2.555 0.000   0 2.490
AMCVI8 18/12/2014 Put 7.600 0.070 0.070 0.000   500 0.070
AMCVV8 18/12/2014 Call 8.050 2.135 2.135 0.000   0 2.070
AMCVW8 18/12/2014 Put 8.050 0.105 0.105 0.000   40 0.110
AMCSV7 18/12/2014 Call 8.060 2.005 2.005 0.000   0 1.940
AMCSU7 18/12/2014 Put 8.060 0.105 0.105 0.000   0 0.110
AMCVJ8 18/12/2014 Call 8.490 1.750 1.750 0.000   190 1.690
AMCVK8 18/12/2014 Put 8.490 0.160 0.160 0.000   0 0.170
AMCSW7 18/12/2014 Call 8.510 1.635 1.635 0.000   0 1.575
AMCSX7 18/12/2014 Put 8.510 0.165 0.165 0.000   0 0.170
AMCS87 18/12/2014 Call 8.720 1.555 1.555 0.000   0 1.500
AMCS97 18/12/2014 Put 8.720 0.205 0.205 0.000   0 0.215
AMCEF9 18/12/2014 Call 8.940 1.380 1.380 0.000   0 1.330
AMCEG9 18/12/2014 Put 8.940 0.250 0.250 0.000   0 0.265
AMCQG7 18/12/2014 Call 9.160 1.215 1.215 0.000   0 1.165
AMCQH7 18/12/2014 Put 9.160 0.310 0.310 0.000   20 0.325
AMCSZ7 18/12/2014 Call 9.170 1.145 1.145 0.000   18 1.100
AMCSY7 18/12/2014 Put 9.170 0.305 0.305 0.000   0 0.320
AMCL39 18/12/2014 Call 9.390 1.050 1.050 0.000   0 1.005
AMCL49 18/12/2014 Put 9.390 0.380 0.380 0.000   43 0.400
AMCQM7 18/12/2014 Call 9.610 0.900 0.900 0.000   73 0.865
AMCQN7 18/12/2014 Put 9.610 0.460 0.460 0.000   80 0.485
AMCNL9 18/12/2014 Call 9.830 0.765 0.765 0.000   0 0.735
AMCNM9 18/12/2014 Put 9.830 0.550 0.550 0.000   0 0.580
AMCQI7 18/12/2014 Call 10.060 0.640 0.640 0.000   80 0.615
AMCQJ7 18/12/2014 Put 10.060 0.660 0.660 0.000   66 0.690
AMCR69 18/12/2014 Call 10.280 0.535 0.535 0.000   0 0.515
AMCR79 18/12/2014 Put 10.280 0.775 0.775 0.000   40 0.815
AMCQO7 18/12/2014 Call 10.500 0.440 0.440 0.000   0 0.425
AMCQP7 18/12/2014 Put 10.500 0.905 0.905 0.000   0 0.945
AMCT17 18/12/2014 Call 10.510 0.425 0.425 0.000   0 0.410
AMCT27 18/12/2014 Put 10.510 0.880 0.880 0.000   0 0.925
AMCVI9 18/12/2014 Call 10.730 0.360 0.360 0.000   0 0.340
AMCVJ9 18/12/2014 Put 10.730 1.055 1.055 0.000   0 1.100
AMCQC7 18/12/2014 Call 10.950 0.290 0.290 0.000   0 0.280
AMCQD7 18/12/2014 Put 10.950 1.205 1.205 0.000   0 1.255
AMCT47 18/12/2014 Call 10.960 0.285 0.285 0.000   0 0.270
AMCT37 18/12/2014 Put 10.960 1.175 1.175 0.000   0 1.220
AMCXL9 18/12/2014 Call 11.170 0.235 0.235 0.000   18 0.220
AMCXM9 18/12/2014 Put 11.170 1.375 1.375 0.000   0 1.420
AMCQK7 18/12/2014 Call 11.400 0.185 0.185 0.000   35 0.175
AMCQL7 18/12/2014 Put 11.400 1.560 1.560 0.000   0 1.605
AMCT57 18/12/2014 Call 11.410 0.180 0.180 0.000   240 0.170
AMCT67 18/12/2014 Put 11.410 1.510 1.510 0.000   0 1.560
AMCCT7 18/12/2014 Call 11.620 0.150 0.150 0.000   0 0.140
AMCCU7 18/12/2014 Put 11.620 1.745 1.745 0.000   0 1.795
AMCQE7 18/12/2014 Call 11.840 0.115 0.115 0.000   0 0.110
AMCQF7 18/12/2014 Put 11.840 1.945 1.945 0.000   0 1.990
AMCNY7 18/12/2014 Call 12.070 0.090 0.090 0.000   0 0.085
AMCNZ7 18/12/2014 Put 12.070 2.160 2.160 0.000   0 2.210
AMCS47 18/12/2014 Call 12.290 0.070 0.070 0.000   0 0.065
AMCS57 18/12/2014 Put 12.290 2.370 2.370 0.000   0 2.425
AMCWK7 26/03/2015 Call 0.010 9.770 9.770 0.000   0 9.710
AMCTU9 26/03/2015 Call 6.260 3.855 3.855 0.000   0 3.800
AMCTV9 26/03/2015 Put 6.260 0.040 0.040 0.000   0 0.040
AMCTY9 26/03/2015 Call 6.700 3.430 3.430 0.000   0 3.370
AMCTZ9 26/03/2015 Put 6.700 0.060 0.060 0.000   0 0.060
AMCU39 26/03/2015 Call 7.150 2.995 2.995 0.000   0 2.935
AMCU49 26/03/2015 Put 7.150 0.090 0.090 0.000   0 0.085
AMCTQ9 26/03/2015 Call 7.600 2.575 2.575 0.000   0 2.515
AMCTR9 26/03/2015 Put 7.600 0.135 0.135 0.000   0 0.130
AMCU19 26/03/2015 Call 8.050 2.170 2.170 0.000   0 2.115
AMCU29 26/03/2015 Put 8.050 0.195 0.195 0.000   0 0.190
AMCTW9 26/03/2015 Call 8.490 1.800 1.800 0.000   0 1.750
AMCTX9 26/03/2015 Put 8.490 0.270 0.270 0.000   0 0.280
AMCWL7 26/03/2015 Call 8.720 1.620 1.620 0.000   0 1.570
AMCWM7 26/03/2015 Put 8.720 0.325 0.325 0.000   0 0.335
AMCU59 26/03/2015 Call 8.940 1.455 1.455 0.000   0 1.410
AMCU69 26/03/2015 Put 8.940 0.380 0.380 0.000   0 0.400
AMCWC7 26/03/2015 Call 9.160 1.295 1.295 0.000   0 1.255
AMCWD7 26/03/2015 Put 9.160 0.445 0.445 0.000   0 0.470
AMCTS9 26/03/2015 Call 9.390 1.145 1.145 0.000   0 1.105
AMCTT9 26/03/2015 Put 9.390 0.530 0.530 0.000   0 0.555
AMCWI7 26/03/2015 Call 9.610 1.005 1.005 0.000   0 0.970
AMCWJ7 26/03/2015 Put 9.610 0.615 0.615 0.000   0 0.645
AMCU79 26/03/2015 Call 9.830 0.880 0.880 0.000   0 0.845
AMCU89 26/03/2015 Put 9.830 0.715 0.715 0.000   0 0.745
AMCWA7 26/03/2015 Call 10.060 0.760 0.760 0.000   0 0.730
AMCWB7 26/03/2015 Put 10.060 0.825 0.825 0.000   0 0.865
AMCUA9 26/03/2015 Call 10.280 0.660 0.660 0.000   0 0.630
AMCUB9 26/03/2015 Put 10.280 0.945 0.945 0.000   200 0.985
AMCW67 26/03/2015 Call 10.500 0.570 0.570 0.000   0 0.540
AMCW77 26/03/2015 Put 10.500 1.070 1.070 0.000   0 1.110
AMCVK9 26/03/2015 Call 10.730 0.480 0.480 0.000   0 0.455
AMCVL9 26/03/2015 Put 10.730 1.215 1.215 0.000   0 1.260
AMCWE7 26/03/2015 Call 10.950 0.410 0.410 0.000   0 0.385
AMCWF7 26/03/2015 Put 10.950 1.365 1.365 0.000   0 1.415
AMCXN9 26/03/2015 Call 11.170 0.345 0.345 0.000   50 0.325
AMCXO9 26/03/2015 Put 11.170 1.525 1.525 0.000   0 1.575
AMCW87 26/03/2015 Call 11.400 0.290 0.290 0.000   0 0.270
AMCW97 26/03/2015 Put 11.400 1.700 1.700 0.000   0 1.750
AMCCV7 26/03/2015 Call 11.620 0.235 0.235 0.000   0 0.220
AMCCW7 26/03/2015 Put 11.620 1.875 1.875 0.000   0 1.920
AMCWG7 26/03/2015 Call 11.840 0.195 0.195 0.000   0 0.180
AMCWH7 26/03/2015 Put 11.840 2.060 2.060 0.000   0 2.105
AMCP17 26/03/2015 Call 12.070 0.155 0.155 0.000   0 0.145
AMCP27 26/03/2015 Put 12.070 2.260 2.260 0.000   0 2.310
AMCRF7 26/03/2015 Call 12.510 0.100 0.100 0.000   400 0.095
AMCRG7 26/03/2015 Put 12.510 2.675 2.675 0.000   0 2.730
AMCY18 25/06/2015 Call 4.470 5.625 5.625 0.000   0 5.570
AMCY28 25/06/2015 Put 4.470 0.001 0.001 0.000   0 0.001
AMCXJ8 25/06/2015 Call 4.920 5.180 5.180 0.000   0 5.125
AMCXK8 25/06/2015 Put 4.920 0.003 0.003 0.000   0 0.004
AMCXY8 25/06/2015 Call 5.360 4.745 4.745 0.000   0 4.690
AMCXZ8 25/06/2015 Put 5.360 0.009 0.009 0.000   0 0.010
AMCXL8 25/06/2015 Call 5.810 4.300 4.300 0.000   0 4.250
AMCXM8 25/06/2015 Put 5.810 0.020 0.020 0.000   0 0.020
AMCXV8 25/06/2015 Call 6.260 3.855 3.855 0.000   0 3.810
AMCXW8 25/06/2015 Put 6.260 0.035 0.035 0.000   0 0.040
AMCXN8 25/06/2015 Call 6.700 3.430 3.430 0.000   0 3.385
AMCXO8 25/06/2015 Put 6.700 0.065 0.065 0.000   0 0.070
AMCXP8 25/06/2015 Call 7.150 3.000 3.000 0.000   0 2.960
AMCXQ8 25/06/2015 Put 7.150 0.105 0.105 0.000   0 0.110
AMCXT8 25/06/2015 Call 7.600 2.595 2.595 0.000   0 2.550
AMCXU8 25/06/2015 Put 7.600 0.160 0.160 0.000   0 0.165
AMCXR8 25/06/2015 Call 8.050 2.215 2.215 0.000   0 2.170
AMCXS8 25/06/2015 Put 8.050 0.235 0.235 0.000   0 0.240
AMCYO8 25/06/2015 Call 8.490 1.870 1.870 0.000   0 1.820
AMCYP8 25/06/2015 Put 8.490 0.330 0.330 0.000   0 0.340
AMCEH9 25/06/2015 Call 8.940 1.545 1.545 0.000   0 1.500
AMCEI9 25/06/2015 Put 8.940 0.455 0.455 0.000   0 0.470
AMCL59 25/06/2015 Call 9.390 1.250 1.250 0.000   0 1.215
AMCL69 25/06/2015 Put 9.390 0.610 0.610 0.000   0 0.630
AMCNN9 25/06/2015 Call 9.830 1.000 1.000 0.000   0 0.970
AMCNO9 25/06/2015 Put 9.830 0.795 0.795 0.000   0 0.820
AMCR89 25/06/2015 Call 10.280 0.785 0.785 0.000   0 0.755
AMCR99 25/06/2015 Put 10.280 1.015 1.015 0.000   0 1.050
AMCVM9 25/06/2015 Call 10.730 0.600 0.600 0.000   0 0.575
AMCVN9 25/06/2015 Put 10.730 1.275 1.275 0.000   0 1.315
AMCXP9 25/06/2015 Call 11.170 0.455 0.455 0.000   0 0.430
AMCXQ9 25/06/2015 Put 11.170 1.560 1.560 0.000   0 1.610
AMCCX7 25/06/2015 Call 11.620 0.335 0.335 0.000   0 0.315
AMCCY7 25/06/2015 Put 11.620 1.895 1.895 0.000   0 1.945
AMCP37 25/06/2015 Call 12.070 0.240 0.240 0.000   0 0.225
AMCP47 25/06/2015 Put 12.070 2.270 2.270 0.000   0 2.325
AMCRH7 25/06/2015 Call 12.510 0.170 0.170 0.000   0 0.160
AMCRI7 25/06/2015 Put 12.510 2.680 2.680 0.000   0 2.735
AMCKC7 24/09/2015 Call 7.150 3.020 3.020 0.000   0 2.965
AMCKD7 24/09/2015 Put 7.150 0.155 0.155 0.000   0 0.160
AMCJQ7 24/09/2015 Call 7.600 2.625 2.625 0.000   0 2.575
AMCJR7 24/09/2015 Put 7.600 0.225 0.225 0.000   0 0.230
AMCK37 24/09/2015 Call 8.050 2.250 2.250 0.000   0 2.205
AMCK47 24/09/2015 Put 8.050 0.310 0.310 0.000   0 0.320
AMCJS7 24/09/2015 Call 8.490 1.915 1.915 0.000   0 1.875
AMCJT7 24/09/2015 Put 8.490 0.420 0.420 0.000   0 0.435
AMCK77 24/09/2015 Call 8.940 1.600 1.600 0.000   0 1.565
AMCK87 24/09/2015 Put 8.940 0.555 0.555 0.000   0 0.575
AMCJY7 24/09/2015 Call 9.390 1.320 1.320 0.000   0 1.285
AMCJZ7 24/09/2015 Put 9.390 0.725 0.725 0.000   0 0.745
AMCK17 24/09/2015 Call 9.830 1.080 1.080 0.000   0 1.045
AMCK27 24/09/2015 Put 9.830 0.915 0.915 0.000   0 0.940
AMCJW7 24/09/2015 Call 10.280 0.865 0.865 0.000   0 0.840
AMCJX7 24/09/2015 Put 10.280 1.140 1.140 0.000   0 1.170
AMCJU7 24/09/2015 Call 10.730 0.685 0.685 0.000   0 0.660
AMCJV7 24/09/2015 Put 10.730 1.390 1.390 0.000   0 1.425
AMCK57 24/09/2015 Call 11.170 0.535 0.535 0.000   0 0.515
AMCK67 24/09/2015 Put 11.170 1.670 1.670 0.000   0 1.705
AMCL77 24/09/2015 Call 11.620 0.410 0.410 0.000   0 0.390
AMCL87 24/09/2015 Put 11.620 1.985 1.985 0.000   0 2.025
AMCP57 24/09/2015 Call 12.070 0.310 0.310 0.000   0 0.295
AMCP67 24/09/2015 Put 12.070 2.355 2.355 0.000   0 2.405
AMCRJ7 24/09/2015 Call 12.510 0.230 0.230 0.000   0 0.220
AMCRK7 24/09/2015 Put 12.510 2.760 2.760 0.000   0 2.815
AMCKN9 17/12/2015 Call 5.360 4.745 4.745 0.000   0 4.690
AMCKO9 17/12/2015 Put 5.360 0.040 0.040 0.000   0 0.040
AMCKD9 17/12/2015 Call 5.810 4.300 4.300 0.000   0 4.250
AMCKE9 17/12/2015 Put 5.810 0.060 0.060 0.000   0 0.065
AMCKJ9 17/12/2015 Call 6.260 3.860 3.860 0.000   0 3.815
AMCKK9 17/12/2015 Put 6.260 0.095 0.095 0.000   0 0.095
AMCKP9 17/12/2015 Call 6.700 3.440 3.440 0.000   0 3.395
AMCKQ9 17/12/2015 Put 6.700 0.135 0.135 0.000   0 0.140
AMCKL9 17/12/2015 Call 7.150 3.035 3.035 0.000   0 2.985
AMCKM9 17/12/2015 Put 7.150 0.190 0.190 0.000   50 0.200
AMCKR9 17/12/2015 Call 7.600 2.650 2.650 0.000   0 2.600
AMCKS9 17/12/2015 Put 7.600 0.265 0.265 0.000   0 0.275
AMCKH9 17/12/2015 Call 8.050 2.290 2.290 0.000   0 2.240
AMCKI9 17/12/2015 Put 8.050 0.360 0.360 0.000   100 0.370
AMCKT9 17/12/2015 Call 8.490 1.970 1.970 0.000   0 1.925
AMCKU9 17/12/2015 Put 8.490 0.475 0.475 0.000   0 0.490
AMCKF9 17/12/2015 Call 8.940 1.670 1.670 0.000   1,275 1.630
AMCKG9 17/12/2015 Put 8.940 0.615 0.615 0.000   0 0.635
AMCL79 17/12/2015 Call 9.390 1.400 1.400 0.000   34 1.360
AMCL89 17/12/2015 Put 9.390 0.785 0.785 0.000   0 0.810
AMCNP9 17/12/2015 Call 9.830 1.165 1.165 0.000   65 1.125
AMCNQ9 17/12/2015 Put 9.830 0.980 0.980 0.000   0 1.010
AMCRF9 17/12/2015 Call 10.280 0.955 0.955 0.000   0 0.920
AMCRG9 17/12/2015 Put 10.280 1.205 1.205 0.000   0 1.240
AMCVO9 17/12/2015 Call 10.730 0.770 0.770 0.000   0 0.745
AMCVP9 17/12/2015 Put 10.730 1.460 1.460 0.000   0 1.495
AMCXR9 17/12/2015 Call 11.170 0.620 0.620 0.000   0 0.595
AMCXS9 17/12/2015 Put 11.170 1.735 1.735 0.000   0 1.775
AMCCZ7 17/12/2015 Call 11.620 0.490 0.490 0.000   0 0.465
AMCD17 17/12/2015 Put 11.620 2.050 2.050 0.000   0 2.095
AMCP77 17/12/2015 Call 12.070 0.380 0.380 0.000   0 0.365
AMCP87 17/12/2015 Put 12.070 2.405 2.405 0.000   0 2.450
AMCRL7 17/12/2015 Call 12.510 0.295 0.295 0.000   0 0.285
AMCRM7 17/12/2015 Put 12.510 2.790 2.790 0.000   0 2.840
AMCB87 23/06/2016 Call 7.150 3.070 3.070 0.000   0 3.015
AMCB97 23/06/2016 Put 7.150 0.275 0.275 0.000   0 0.285
AMCB67 23/06/2016 Call 7.600 2.700 2.700 0.000   0 2.650
AMCB77 23/06/2016 Put 7.600 0.365 0.365 0.000   0 0.375
AMCBF7 23/06/2016 Call 8.050 2.360 2.360 0.000   0 2.315
AMCBG7 23/06/2016 Put 8.050 0.475 0.475 0.000   0 0.490
AMCBJ7 23/06/2016 Call 8.490 2.060 2.060 0.000   144 2.015
AMCBK7 23/06/2016 Put 8.490 0.600 0.600 0.000   0 0.620
AMCZW9 23/06/2016 Call 8.940 1.780 1.780 0.000   0 1.735
AMCZX9 23/06/2016 Put 8.940 0.760 0.760 0.000   0 0.775
AMCBH7 23/06/2016 Call 9.390 1.525 1.525 0.000   1,275 1.485
AMCBI7 23/06/2016 Put 9.390 0.935 0.935 0.000   0 0.960
AMCZY9 23/06/2016 Call 9.830 1.300 1.300 0.000   0 1.260
AMCB17 23/06/2016 Put 9.830 1.135 1.135 0.000   0 1.160
AMCB47 23/06/2016 Call 10.280 1.095 1.095 0.000   0 1.060
AMCB57 23/06/2016 Put 10.280 1.360 1.360 0.000   0 1.390
AMCB27 23/06/2016 Call 10.730 0.920 0.920 0.000   0 0.890
AMCB37 23/06/2016 Put 10.730 1.605 1.605 0.000   190 1.645
AMCBP7 23/06/2016 Call 11.170 0.760 0.760 0.000   190 0.740
AMCBQ7 23/06/2016 Put 11.170 1.870 1.870 0.000   0 1.915
AMCD27 23/06/2016 Call 11.620 0.630 0.630 0.000   0 0.610
AMCD37 23/06/2016 Put 11.620 2.165 2.165 0.000   0 2.215
AMCP97 23/06/2016 Call 12.070 0.515 0.515 0.000   0 0.500
AMCPK7 23/06/2016 Put 12.070 2.485 2.485 0.000   0 2.560
AMCRN7 23/06/2016 Call 12.510 0.420 0.420 0.000   0 0.405
AMCRO7 23/06/2016 Put 12.510 2.840 2.840 0.000   0 2.930
AMCSE7 22/12/2016 Call 8.000 2.465 2.465 0.000   0 2.415
AMCSF7 22/12/2016 Put 8.000 0.560 0.560 0.000   0 0.575
AMCR17 22/12/2016 Call 8.500 2.135 2.135 0.000   0 2.090
AMCR27 22/12/2016 Put 8.500 0.715 0.715 0.000   0 0.730
AMCQQ7 22/12/2016 Call 9.000 1.840 1.840 1.860 95 0 1.795
AMCQR7 22/12/2016 Put 9.000 0.895 0.895 0.000   0 0.915
AMCQY7 22/12/2016 Call 9.500 1.575 1.575 0.000   0 1.535
AMCQZ7 22/12/2016 Put 9.500 1.100 1.100 0.000   0 1.125
AMCQS7 22/12/2016 Call 10.000 1.340 1.340 0.000   0 1.305
AMCQT7 22/12/2016 Put 10.000 1.330 1.330 0.000   0 1.360
AMCR37 22/12/2016 Call 10.500 1.130 1.130 0.000   0 1.100
AMCR47 22/12/2016 Put 10.500 1.585 1.585 0.000   0 1.620
AMCQU7 22/12/2016 Call 11.000 0.950 0.950 0.000   0 0.920
AMCQV7 22/12/2016 Put 11.000 1.865 1.865 0.000   0 1.910
AMCR57 22/12/2016 Call 11.500 0.795 0.795 0.000   0 0.770
AMCR67 22/12/2016 Put 11.500 2.170 2.170 0.000   0 2.230
AMCR77 22/12/2016 Call 12.000 0.655 0.655 0.000   0 0.630
AMCR87 22/12/2016 Put 12.000 2.515 2.515 0.000   25 2.600
AMCQW7 22/12/2016 Call 12.500 0.540 0.540 0.000   0 0.520
AMCQX7 22/12/2016 Put 12.500 2.915 2.915 0.000   0 3.005
AMCUV7 22/12/2016 Call 13.000 0.440 0.440 0.000   0 0.425
AMCUW7 22/12/2016 Put 13.000 3.360 3.360 0.000   0 3.445

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.