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 14.490 Up 0.170 14.480 14.490 14.450 14.600 14.400 1,730,748 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCNM8 28/05/2015 Call 0.010 14.515 14.515 0.000   0 14.310
AMCWF8 28/05/2015 Call 10.010 4.515 4.515 0.000 350 450 4.310
AMCWE8 28/05/2015 Put 10.010 0.000 0.000 0.000   0 0.000
AMCN28 28/05/2015 Call 10.500 4.025 4.025 0.000   0 3.820
AMCN38 28/05/2015 Put 10.500 0.000 0.000 0.000   0 0.000
AMCWG8 28/05/2015 Call 10.510 4.015 4.015 0.000   0 3.810
AMCWH8 28/05/2015 Put 10.510 0.000 0.000 0.000   0 0.000
AMCN88 28/05/2015 Call 10.750 3.775 3.775 0.000   0 3.570
AMCN98 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.000
AMCWJ8 28/05/2015 Call 10.760 3.765 3.765 0.000   0 3.560
AMCWI8 28/05/2015 Put 10.760 0.000 0.000 0.000   0 0.000
AMCMJ8 28/05/2015 Call 11.000 3.525 3.525 0.000   0 3.320
AMCMK8 28/05/2015 Put 11.000 0.000 0.000 0.000   0 0.000
AMCWK8 28/05/2015 Call 11.010 3.515 3.515 0.000   0 3.310
AMCWL8 28/05/2015 Put 11.010 0.000 0.000 0.000   0 0.000
AMCMR8 28/05/2015 Call 11.250 3.275 3.275 0.000   0 3.075
AMCMS8 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.000
AMCMZ8 28/05/2015 Call 11.500 3.025 3.025 0.000   0 2.825
AMCN18 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.000
AMCRR8 28/05/2015 Call 11.510 3.015 3.015 0.000   0 2.815
AMCRS8 28/05/2015 Put 11.510 0.000 0.000 0.000   0 0.000
AMCN68 28/05/2015 Call 11.750 2.775 2.775 0.000   0 2.575
AMCN78 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.000
AMCRU8 28/05/2015 Call 11.760 2.765 2.765 0.000   0 2.565
AMCRT8 28/05/2015 Put 11.760 0.000 0.000 0.000   0 0.000
AMCMH8 28/05/2015 Call 12.000 2.525 2.525 0.000   0 2.325
AMCMI8 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.000
AMCRV8 28/05/2015 Call 12.010 2.515 2.515 0.000   0 2.315
AMCRW8 28/05/2015 Put 12.010 0.000 0.000 0.000   0 0.000
AMCMP8 28/05/2015 Call 12.250 2.275 2.275 0.000   0 2.075
AMCMQ8 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.000
AMCRY8 28/05/2015 Call 12.260 2.265 2.265 0.000   0 2.065
AMCRX8 28/05/2015 Put 12.260 0.000 0.000 0.000   0 0.000
AMCMX8 28/05/2015 Call 12.500 1.880 2.100 0.000   0 1.825
AMCMY8 28/05/2015 Put 12.500 0.000 0.000 0.000   0 0.000
AMCRZ8 28/05/2015 Call 12.510 2.015 2.015 0.000   320 1.815
AMCS18 28/05/2015 Put 12.510 0.000 0.000 0.000   0 0.000
AMCML8 28/05/2015 Call 12.750 1.650 1.830 0.000   0 1.575
AMCMM8 28/05/2015 Put 12.750 0.000 0.000 0.000   1,105 0.000
AMCMV8 28/05/2015 Call 13.000 1.400 1.580 0.000   0 1.325
AMCMW8 28/05/2015 Put 13.000 0.000 0.000 0.000   37 0.000
AMCN48 28/05/2015 Call 13.250 1.170 1.310 0.000   0 1.075
AMCN58 28/05/2015 Put 13.250 0.000 0.000 0.000   1,220 0.000
AMCNK8 28/05/2015 Call 13.500 0.920 1.060 0.000   86 0.830
AMCNL8 28/05/2015 Put 13.500 0.000 0.000 0.000   1,375 0.000
AMCMN8 28/05/2015 Call 13.750 0.670 0.810 0.000   275 0.585
AMCMO8 28/05/2015 Put 13.750 0.000 0.000 0.000   3,844 0.000
AMCYX8 28/05/2015 Call 13.760 0.765 0.765 0.000   0 0.575
AMCYZ8 28/05/2015 Put 13.760 0.000 0.000 0.000   100 0.000
AMCMT8 28/05/2015 Call 14.000 0.430 0.550 0.000   776 0.355
AMCMU8 28/05/2015 Put 14.000 0.000 0.000 0.000   759 0.006
AMCZ28 28/05/2015 Call 14.010 0.515 0.515 0.000   0 0.345
AMCZ18 28/05/2015 Put 14.010 0.000 0.000 0.000   1,505 0.007
AMCPM8 28/05/2015 Call 14.250 0.205 0.275 0.315 3,005 3,271 0.165
AMCPN8 28/05/2015 Put 14.250 0.000 0.060 0.000   701 0.055
AMCZ38 28/05/2015 Call 14.260 0.000 0.000 0.100 1,000 1,000 0.155
AMCZ48 28/05/2015 Put 14.260 0.000 0.000 0.000   0 0.060
AMCQ38 28/05/2015 Call 14.500 0.020 0.040 0.000 262 4,819 0.050
AMCQ48 28/05/2015 Put 14.500 0.015 0.060 0.000   2,075 0.205
AMCZ68 28/05/2015 Call 14.510 0.050 0.050 0.000   0 0.045
AMCZ58 28/05/2015 Put 14.510 0.000 0.000 0.000 1,000 1,000 0.215
AMCQR8 28/05/2015 Call 14.750 0.000 0.060 0.000   1,250 0.008
AMCQS8 28/05/2015 Put 14.750 0.215 0.305 0.000   414 0.435
AMCY48 28/05/2015 Call 14.760 0.001 0.001 0.000   23,260 0.007
AMCY38 28/05/2015 Put 14.760 0.235 0.235 0.000   0 0.440
AMCT68 28/05/2015 Call 15.000 0.000 0.000 0.000   1,160 0.001
AMCT78 28/05/2015 Put 15.000 0.450 0.570 0.000   0 0.680
AMCTQ8 28/05/2015 Call 15.500 0.000 0.000 0.000   657 0.000
AMCTR8 28/05/2015 Put 15.500 0.940 1.080 0.000   0 1.180
AMCU18 28/05/2015 Call 16.000 0.000 0.000 0.000   5 0.000
AMCU28 28/05/2015 Put 16.000 1.420 1.600 0.000   0 1.680
AMCVR8 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
AMCVS8 28/05/2015 Put 16.500 1.975 1.975 0.000   0 2.180
AMCVT8 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
AMCVU8 28/05/2015 Put 17.000 2.475 2.475 0.000   0 2.680
AMCWQ8 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCWR8 28/05/2015 Put 17.500 2.975 2.975 0.000   0 3.180
AMCYJ8 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYK8 28/05/2015 Put 18.000 3.475 3.475 0.000   0 3.680
AMCC28 25/06/2015 Call 0.010 14.535 14.535 0.000   14,000 14.335
AMCXT8 25/06/2015 Call 7.600 6.935 6.935 0.000   0 6.730
AMCXU8 25/06/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCYO8 25/06/2015 Call 8.490 6.050 6.050 0.000   0 5.845
AMCYP8 25/06/2015 Put 8.490 0.000 0.000 0.000   250 0.000
AMCC38 25/06/2015 Call 8.720 5.820 5.820 0.000   0 5.615
AMCC48 25/06/2015 Put 8.720 0.000 0.000 0.000   0 0.000
AMCEH9 25/06/2015 Call 8.940 5.600 5.600 0.000   0 5.395
AMCEI9 25/06/2015 Put 8.940 0.000 0.000 0.000   50 0.000
AMCBG8 25/06/2015 Call 9.160 5.380 5.380 0.000   0 5.175
AMCBH8 25/06/2015 Put 9.160 0.000 0.000 0.000   0 0.000
AMCNS8 25/06/2015 Call 9.170 5.370 5.370 0.000   175 5.165
AMCNR8 25/06/2015 Put 9.170 0.000 0.000 0.000   0 0.000
AMCL59 25/06/2015 Call 9.390 5.150 5.150 0.000   0 4.945
AMCL69 25/06/2015 Put 9.390 0.000 0.000 0.000   0 0.000
AMCNT8 25/06/2015 Call 9.400 5.140 5.140 0.000   0 4.935
AMCNU8 25/06/2015 Put 9.400 0.000 0.000 0.000   0 0.000
AMCB58 25/06/2015 Call 9.610 4.930 4.930 0.000   0 4.730
AMCB68 25/06/2015 Put 9.610 0.000 0.000 0.000   30 0.000
AMCNW8 25/06/2015 Call 9.620 4.920 4.920 0.000   50 4.720
AMCNV8 25/06/2015 Put 9.620 0.000 0.000 0.000   0 0.000
AMCNN9 25/06/2015 Call 9.830 4.710 4.710 0.000   0 4.510
AMCNO9 25/06/2015 Put 9.830 0.000 0.000 0.000   26 0.000
AMCBI8 25/06/2015 Call 10.060 4.480 4.480 0.000   0 4.280
AMCBJ8 25/06/2015 Put 10.060 0.000 0.000 0.000   0 0.000
AMCR89 25/06/2015 Call 10.280 4.265 4.265 0.000   20 4.065
AMCR99 25/06/2015 Put 10.280 0.000 0.000 0.000   30 0.000
AMCBM8 25/06/2015 Call 10.500 4.045 4.045 0.000   0 3.845
AMCBO8 25/06/2015 Put 10.500 0.000 0.000 0.000   50 0.000
AMCVM9 25/06/2015 Call 10.730 3.815 3.815 0.000   0 3.615
AMCVN9 25/06/2015 Put 10.730 0.000 0.000 0.000   18 0.000
AMCB98 25/06/2015 Call 10.950 3.595 3.595 0.000   200 3.395
AMCBF8 25/06/2015 Put 10.950 0.000 0.000 0.000   0 0.000
AMCXP9 25/06/2015 Call 11.170 3.375 3.375 0.000   0 3.175
AMCXQ9 25/06/2015 Put 11.170 0.000 0.000 0.000   12 0.000
AMCBK8 25/06/2015 Call 11.400 3.145 3.145 0.000   0 2.945
AMCBL8 25/06/2015 Put 11.400 0.000 0.000 0.000   0 0.000
AMCCX7 25/06/2015 Call 11.620 2.925 2.925 0.000   0 2.725
AMCCY7 25/06/2015 Put 11.620 0.000 0.000 0.000   0 0.000
AMCZ78 25/06/2015 Call 11.630 2.915 2.915 0.000   0 2.715
AMCZ88 25/06/2015 Put 11.630 0.000 0.000 0.000   0 0.000
AMCB78 25/06/2015 Call 11.840 2.705 2.705 0.000   0 2.510
AMCB88 25/06/2015 Put 11.840 0.000 0.000 0.000   0 0.000
AMCZA8 25/06/2015 Call 11.850 2.695 2.695 0.000   0 2.500
AMCZ98 25/06/2015 Put 11.850 0.000 0.040 0.000   0 0.000
AMCP37 25/06/2015 Call 12.070 2.475 2.475 0.000   0 2.280
AMCP47 25/06/2015 Put 12.070 0.000 0.000 0.000   40 0.000
AMCDQ8 25/06/2015 Call 12.290 2.115 2.335 0.000   0 2.065
AMCDR8 25/06/2015 Put 12.290 0.000 0.040 0.000   0 0.001
AMCRH7 25/06/2015 Call 12.510 1.895 2.115 0.000   26 1.845
AMCRI7 25/06/2015 Put 12.510 0.000 0.045 0.000   220 0.003
AMCEQ8 25/06/2015 Call 12.740 1.690 1.870 0.000   0 1.625
AMCER8 25/06/2015 Put 12.740 0.000 0.045 0.000   30 0.006
AMCF38 25/06/2015 Call 12.960 1.475 1.655 0.000   55 1.410
AMCF48 25/06/2015 Put 12.960 0.005 0.050 0.000   131 0.010
AMCFS8 25/06/2015 Call 13.190 1.255 1.435 0.000 20 20 1.195
AMCFT8 25/06/2015 Put 13.190 0.010 0.010 0.000   5,700 0.025
AMCL58 25/06/2015 Call 13.410 1.070 1.205 0.000   72 0.995
AMCL68 25/06/2015 Put 13.410 0.015 0.060 0.000   34 0.040
AMCM58 25/06/2015 Call 13.860 0.675 0.785 0.000   50 0.625
AMCM68 25/06/2015 Put 13.860 0.070 0.110 0.000   1,542 0.115
AMCMD8 25/06/2015 Call 14.300 0.365 0.430 0.440 2,742 52 0.335
AMCME8 25/06/2015 Put 14.300 0.185 0.230 0.175 50 1,926 0.270
AMCEO9 25/06/2015 Call 14.310 0.420 0.420 0.000   0 0.330
AMCEP9 25/06/2015 Put 14.310 0.185 0.185 0.000   0 0.275
AMCPO8 25/06/2015 Call 14.750 0.160 0.205 0.175 50 4,800 0.145
AMCPP8 25/06/2015 Put 14.750 0.380 0.470 0.000   0 0.535
AMCER9 25/06/2015 Call 14.760 0.185 0.185 0.000   0 0.140
AMCEQ9 25/06/2015 Put 14.760 0.410 0.410 0.000   0 0.540
AMCQ58 25/06/2015 Call 15.200 0.050 0.080 0.070 150 5,739 0.050
AMCQ68 25/06/2015 Put 15.200 0.695 0.815 0.000   9 0.905
AMCQT8 25/06/2015 Call 15.640 0.003 0.050 0.000   327 0.015
AMCQU8 25/06/2015 Put 15.640 1.080 1.220 0.000   0 1.325
AMCQV8 25/06/2015 Call 16.090 0.000 0.040 0.000   132 0.003
AMCQW8 25/06/2015 Put 16.090 1.510 1.690 0.000   0 1.770
AMCT88 25/06/2015 Call 16.540 0.000 0.035 0.000   0 0.000
AMCT98 25/06/2015 Put 16.540 2.020 2.020 0.000   0 2.220
AMCU38 25/06/2015 Call 16.980 0.000 0.035 0.000   0 0.000
AMCU48 25/06/2015 Put 16.980 2.460 2.460 0.000   0 2.660
AMCVV8 25/06/2015 Call 17.430 0.000 0.030 0.000   0 0.000
AMCVW8 25/06/2015 Put 17.430 2.910 2.910 0.000   0 3.110
AMCY98 25/06/2015 Call 17.880 0.000 0.030 0.000   0 0.000
AMCYA8 25/06/2015 Put 17.880 3.355 3.355 0.000   0 3.560
AMCVA8 30/07/2015 Call 0.010 14.570 14.570 0.000   0 14.365
AMCUL8 30/07/2015 Call 11.000 3.570 3.570 0.000   0 3.365
AMCUM8 30/07/2015 Put 11.000 0.000 0.000 0.000   0 0.001
AMCV48 30/07/2015 Call 11.250 3.320 3.320 0.000   0 3.115
AMCV58 30/07/2015 Put 11.250 0.001 0.001 0.000   0 0.002
AMCUZ8 30/07/2015 Call 11.500 3.070 3.070 0.000   0 2.870
AMCV18 30/07/2015 Put 11.500 0.002 0.002 0.000   0 0.003
AMCUP8 30/07/2015 Call 11.750 2.825 2.825 0.000   0 2.625
AMCUQ8 30/07/2015 Put 11.750 0.003 0.003 0.000   0 0.007
AMCZB8 30/07/2015 Call 11.760 2.815 2.815 0.000   0 2.615
AMCZC8 30/07/2015 Put 11.760 0.003 0.003 0.000   0 0.007
AMCUF8 30/07/2015 Call 12.000 2.580 2.580 0.000   0 2.385
AMCUG8 30/07/2015 Put 12.000 0.006 0.006 0.000   0 0.010
AMCZE8 30/07/2015 Call 12.010 2.570 2.570 0.000   19 2.375
AMCZD8 30/07/2015 Put 12.010 0.006 0.006 0.000   0 0.010
AMCV88 30/07/2015 Call 12.250 2.335 2.335 0.000   0 2.145
AMCV98 30/07/2015 Put 12.250 0.010 0.010 0.000   0 0.020
AMCUX8 30/07/2015 Call 12.500 2.095 2.095 0.000   0 1.910
AMCUY8 30/07/2015 Put 12.500 0.015 0.070 0.000   20 0.035
AMCUN8 30/07/2015 Call 12.750 1.860 1.860 0.000   0 1.675
AMCUO8 30/07/2015 Put 12.750 0.030 0.070 0.000   0 0.050
AMCUH8 30/07/2015 Call 13.000 1.625 1.625 0.000   0 1.450
AMCUI8 30/07/2015 Put 13.000 0.040 0.080 0.000   1,500 0.075
AMCV68 30/07/2015 Call 13.250 1.285 1.465 0.000   0 1.230
AMCV78 30/07/2015 Put 13.250 0.065 0.105 0.000   200 0.110
AMCUR8 30/07/2015 Call 13.500 1.090 1.230 0.000   80 1.025
AMCUS8 30/07/2015 Put 13.500 0.095 0.140 0.125 149 200 0.150
AMCUJ8 30/07/2015 Call 13.750 0.890 1.020 0.000   0 0.835
AMCUK8 30/07/2015 Put 13.750 0.150 0.195 0.000   200 0.210
AMCV28 30/07/2015 Call 14.000 0.705 0.815 0.000   40 0.660
AMCV38 30/07/2015 Put 14.000 0.215 0.255 0.000   5 0.280
AMCD69 30/07/2015 Call 14.010 0.785 0.785 0.000   109 0.655
AMCD79 30/07/2015 Put 14.010 0.215 0.215 0.000   58 0.280
AMCUV8 30/07/2015 Call 14.250 0.540 0.640 0.610 23 1,954 0.510
AMCUW8 30/07/2015 Put 14.250 0.295 0.350 0.000   2,020 0.375
AMCD99 30/07/2015 Call 14.260 0.620 0.620 0.000   0 0.500
AMCD89 30/07/2015 Put 14.260 0.295 0.295 0.000   0 0.375
AMCUT8 30/07/2015 Call 14.500 0.425 0.495 0.000   1,500 0.380
AMCUU8 30/07/2015 Put 14.500 0.380 0.450 0.000   0 0.495
AMCDK9 30/07/2015 Call 14.510 0.470 0.470 0.000   0 0.375
AMCDL9 30/07/2015 Put 14.510 0.395 0.395 0.000   0 0.495
AMCVB8 30/07/2015 Call 14.750 0.305 0.365 0.345 266 171 0.270
AMCVC8 30/07/2015 Put 14.750 0.505 0.595 0.000   0 0.640
AMCDN9 30/07/2015 Call 14.760 0.345 0.345 0.000   0 0.270
AMCDM9 30/07/2015 Put 14.760 0.520 0.520 0.000   0 0.640
AMCVD8 30/07/2015 Call 15.000 0.210 0.260 0.000   750 0.190
AMCVE8 30/07/2015 Put 15.000 0.660 0.755 0.000   0 0.810
AMCVF8 30/07/2015 Call 15.500 0.080 0.115 0.000   321 0.085
AMCVG8 30/07/2015 Put 15.500 0.990 1.130 0.000   0 1.225
AMCVZ8 30/07/2015 Call 16.000 0.020 0.060 0.000   50 0.035
AMCW18 30/07/2015 Put 16.000 1.420 1.600 0.000   0 1.690
AMCVX8 30/07/2015 Call 16.500 0.000 0.050 0.000   0 0.010
AMCVY8 30/07/2015 Put 16.500 1.985 1.985 0.000   0 2.185
AMCW28 30/07/2015 Call 17.000 0.000 0.040 0.000   129 0.004
AMCW38 30/07/2015 Put 17.000 2.480 2.480 0.000   0 2.680
AMCWS8 30/07/2015 Call 17.500 0.000 0.035 0.000   0 0.001
AMCWT8 30/07/2015 Put 17.500 2.980 2.980 0.000   0 3.180
AMCYL8 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYM8 30/07/2015 Put 18.000 3.480 3.480 0.000   0 3.680
AMCXW8 27/08/2015 Call 0.010 14.590 14.590 0.000   0 14.385
AMCDO9 27/08/2015 Call 11.750 2.860 2.860 0.000   0 2.680
AMCDP9 27/08/2015 Put 11.750 0.035 0.035 0.000   0 0.020
AMCX18 27/08/2015 Call 12.000 2.625 2.625 0.000   0 2.440
AMCX28 27/08/2015 Put 12.000 0.050 0.050 0.000   0 0.035
AMCXD8 27/08/2015 Call 12.250 2.395 2.395 0.000   0 2.200
AMCXF8 27/08/2015 Put 12.250 0.065 0.065 0.000   0 0.050
AMCXK8 27/08/2015 Call 12.500 2.170 2.170 0.000   0 1.965
AMCXL8 27/08/2015 Put 12.500 0.065 0.125 0.000   0 0.075
AMCX78 27/08/2015 Call 12.750 1.945 1.945 0.000   0 1.740
AMCX88 27/08/2015 Put 12.750 0.090 0.120 0.000   0 0.105
AMCXI8 27/08/2015 Call 13.000 1.725 1.725 0.000   0 1.520
AMCXJ8 27/08/2015 Put 13.000 0.120 0.155 0.000   0 0.145
AMCXO8 27/08/2015 Call 13.250 1.510 1.510 0.000   0 1.310
AMCXV8 27/08/2015 Put 13.250 0.155 0.200 0.000   0 0.195
AMCWY8 27/08/2015 Call 13.500 1.310 1.310 0.000   0 1.120
AMCWZ8 27/08/2015 Put 13.500 0.200 0.260 0.000   634 0.250
AMCX58 27/08/2015 Call 13.750 1.010 1.135 0.000   0 0.945
AMCX68 27/08/2015 Put 13.750 0.255 0.310 0.280 500 400 0.320
AMCXG8 27/08/2015 Call 14.000 0.830 0.955 0.000   400 0.785
AMCXH8 27/08/2015 Put 14.000 0.325 0.385 0.000   275 0.400
AMCXM8 27/08/2015 Call 14.250 0.675 0.780 0.000   40 0.645
AMCXN8 27/08/2015 Put 14.250 0.390 0.490 0.000   0 0.500
AMCEM9 27/08/2015 Call 14.260 0.755 0.755 0.000   0 0.635
AMCEN9 27/08/2015 Put 14.260 0.425 0.425 0.000   0 0.500
AMCWW8 27/08/2015 Call 14.500 0.550 0.635 0.000   0 0.515
AMCWX8 27/08/2015 Put 14.500 0.495 0.590 0.000   0 0.620
AMCX38 27/08/2015 Call 14.750 0.425 0.510 0.460 23 0 0.405
AMCX48 27/08/2015 Put 14.750 0.615 0.720 0.000   0 0.760
AMCEL9 27/08/2015 Call 14.760 0.480 0.480 0.000   0 0.400
AMCEK9 27/08/2015 Put 14.760 0.645 0.645 0.000   0 0.755
AMCXB8 27/08/2015 Call 15.000 0.345 0.395 0.000   40 0.305
AMCXC8 27/08/2015 Put 15.000 0.745 0.875 0.000   0 0.920
AMCWU8 27/08/2015 Call 15.500 0.190 0.220 0.000   0 0.165
AMCWV8 27/08/2015 Put 15.500 1.140 1.140 0.000   0 1.300
AMCX98 27/08/2015 Call 16.000 0.095 0.115 0.000   200 0.080
AMCXA8 27/08/2015 Put 16.000 1.550 1.550 0.000   0 1.740
AMCBV9 27/08/2015 Call 16.010 0.115 0.115 0.000   0 0.080
AMCBU9 27/08/2015 Put 16.010 1.535 1.535 0.000   0 1.720
AMCXY8 27/08/2015 Call 16.500 0.040 0.100 0.000   0 0.035
AMCXZ8 27/08/2015 Put 16.500 2.010 2.010 0.000   0 2.215
AMCBW9 27/08/2015 Call 16.510 0.060 0.060 0.000   0 0.035
AMCBX9 27/08/2015 Put 16.510 1.980 1.980 0.000   0 2.185
AMCY58 27/08/2015 Call 17.000 0.015 0.075 0.000   0 0.015
AMCY68 27/08/2015 Put 17.000 2.490 2.490 0.000   0 2.705
AMCBZ9 27/08/2015 Call 17.010 0.030 0.030 0.000   0 0.015
AMCBY9 27/08/2015 Put 17.010 2.455 2.455 0.000   0 2.670
AMCYB8 27/08/2015 Call 17.500 0.001 0.060 0.000   0 0.006
AMCYC8 27/08/2015 Put 17.500 2.980 2.980 0.000   0 3.195
AMCC19 27/08/2015 Call 17.510 0.015 0.015 0.000   0 0.006
AMCC29 27/08/2015 Put 17.510 2.940 2.940 0.000   0 3.155
AMCYN8 27/08/2015 Call 18.000 0.007 0.007 0.000   0 0.002
AMCYQ8 27/08/2015 Put 18.000 3.480 3.480 0.000   0 3.685
AMCJJ8 24/09/2015 Call 0.010 14.365 14.365 0.000   29,567 14.155
AMCKC7 24/09/2015 Call 7.150 7.415 7.415 0.000   0 7.210
AMCKD7 24/09/2015 Put 7.150 0.000 0.000 0.000   0 0.000
AMCJQ7 24/09/2015 Call 7.600 6.970 6.970 0.000   0 6.765
AMCJR7 24/09/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCK37 24/09/2015 Call 8.050 6.520 6.520 0.000   0 6.315
AMCK47 24/09/2015 Put 8.050 0.000 0.000 0.000   0 0.000
AMCJS7 24/09/2015 Call 8.490 6.085 6.085 0.000   0 5.880
AMCJT7 24/09/2015 Put 8.490 0.000 0.000 0.000   0 0.000
AMCK77 24/09/2015 Call 8.940 5.635 5.635 0.000   0 5.435
AMCK87 24/09/2015 Put 8.940 0.000 0.000 0.000   0 0.000
AMCJY7 24/09/2015 Call 9.390 5.190 5.190 0.000   0 4.990
AMCJZ7 24/09/2015 Put 9.390 0.001 0.001 0.000   0 0.000
AMCJK8 24/09/2015 Call 9.610 4.970 4.970 0.000   0 4.770
AMCJL8 24/09/2015 Put 9.610 0.002 0.002 0.000   0 0.000
AMCK17 24/09/2015 Call 9.830 4.750 4.750 0.000   0 4.555
AMCK27 24/09/2015 Put 9.830 0.002 0.002 0.000   0 0.000
AMCIS8 24/09/2015 Call 10.060 4.520 4.520 0.000   0 4.325
AMCIT8 24/09/2015 Put 10.060 0.004 0.004 0.000   0 0.001
AMCDZ9 24/09/2015 Call 10.070 4.280 4.280 0.000   0 4.095
AMCDY9 24/09/2015 Put 10.070 0.004 0.004 0.000   0 0.001
AMCJW7 24/09/2015 Call 10.280 4.305 4.305 0.000   0 4.110
AMCJX7 24/09/2015 Put 10.280 0.006 0.006 0.000   50 0.001
AMCE19 24/09/2015 Call 10.290 4.060 4.060 0.000   0 3.875
AMCE29 24/09/2015 Put 10.290 0.006 0.006 0.000   0 0.001
AMCIM8 24/09/2015 Call 10.500 4.085 4.085 0.000   0 3.890
AMCIN8 24/09/2015 Put 10.500 0.008 0.008 0.000   12 0.002
AMCE49 24/09/2015 Call 10.510 3.845 3.845 0.000   0 3.660
AMCE39 24/09/2015 Put 10.510 0.008 0.008 0.000   0 0.002
AMCJU7 24/09/2015 Call 10.730 3.860 3.860 0.000   0 3.660
AMCJV7 24/09/2015 Put 10.730 0.010 0.010 0.000   0 0.003
AMCIW8 24/09/2015 Call 10.950 3.640 3.640 0.000   0 3.445
AMCIX8 24/09/2015 Put 10.950 0.015 0.015 0.000   0 0.006
AMCE59 24/09/2015 Call 10.960 3.405 3.405 0.000   0 3.220
AMCE69 24/09/2015 Put 10.960 0.015 0.015 0.000   0 0.006
AMCK57 24/09/2015 Call 11.170 3.425 3.425 0.000   0 3.230
AMCK67 24/09/2015 Put 11.170 0.025 0.025 0.000   0 0.010
AMCIQ8 24/09/2015 Call 11.400 3.200 3.200 0.000   0 3.005
AMCIR8 24/09/2015 Put 11.400 0.030 0.030 0.000   0 0.015
AMCL77 24/09/2015 Call 11.620 2.985 2.985 0.000   0 2.790
AMCL87 24/09/2015 Put 11.620 0.040 0.040 0.000   0 0.025
AMCIY8 24/09/2015 Call 11.840 2.770 2.770 0.000   0 2.575
AMCIZ8 24/09/2015 Put 11.840 0.055 0.055 0.000   100 0.040
AMCP57 24/09/2015 Call 12.070 2.550 2.550 0.000   0 2.355
AMCP67 24/09/2015 Put 12.070 0.070 0.070 0.000   0 0.055
AMCIO8 24/09/2015 Call 12.290 2.345 2.345 0.000   0 2.150
AMCIP8 24/09/2015 Put 12.290 0.085 0.085 0.000   10 0.080
AMCRJ7 24/09/2015 Call 12.510 2.140 2.140 0.000   36 1.945
AMCRK7 24/09/2015 Put 12.510 0.110 0.110 0.000   12 0.105
AMCIU8 24/09/2015 Call 12.740 1.925 1.925 0.000   12 1.740
AMCIV8 24/09/2015 Put 12.740 0.140 0.140 0.000   200 0.145
AMCES8 24/09/2015 Call 12.960 1.730 1.730 0.000   270 1.545
AMCET8 24/09/2015 Put 12.960 0.170 0.170 0.000   320 0.185
AMCJU8 24/09/2015 Call 13.190 1.530 1.530 0.000   95 1.355
AMCJV8 24/09/2015 Put 13.190 0.220 0.220 0.000   0 0.240
AMCFU8 24/09/2015 Call 13.410 1.350 1.350 0.000   200 1.180
AMCFV8 24/09/2015 Put 13.410 0.270 0.270 0.000   0 0.300
AMCM78 24/09/2015 Call 13.860 1.010 1.010 0.000   49 0.860
AMCM88 24/09/2015 Put 13.860 0.405 0.405 0.420 200 100 0.460
AMCMF8 24/09/2015 Call 14.300 0.720 0.720 0.000   420 0.595
AMCMG8 24/09/2015 Put 14.300 0.585 0.585 0.000   0 0.660
AMCPQ8 24/09/2015 Call 14.750 0.480 0.480 0.000   0 0.385
AMCPR8 24/09/2015 Put 14.750 0.825 0.825 0.000   0 0.920
AMCQ78 24/09/2015 Call 15.200 0.300 0.300 0.000   264 0.235
AMCQ88 24/09/2015 Put 15.200 1.110 1.110 0.000   111 1.235
AMCQX8 24/09/2015 Call 15.640 0.180 0.180 0.000   200 0.135
AMCQY8 24/09/2015 Put 15.640 1.445 1.445 0.000   3 1.595
AMCQZ8 24/09/2015 Call 16.090 0.100 0.100 0.000   200 0.070
AMCR18 24/09/2015 Put 16.090 1.820 1.820 0.000   0 1.995
AMCTA8 24/09/2015 Call 16.540 0.055 0.055 0.000   200 0.035
AMCTB8 24/09/2015 Put 16.540 2.230 2.230 0.000   0 2.415
AMCU58 24/09/2015 Call 16.980 0.025 0.025 0.000   400 0.015
AMCU68 24/09/2015 Put 16.980 2.645 2.645 0.000   0 2.840
AMCW48 24/09/2015 Call 17.430 0.015 0.015 0.000   425 0.008
AMCW58 24/09/2015 Put 17.430 3.080 3.080 0.000   0 3.280
AMCYD8 24/09/2015 Call 17.880 0.006 0.006 0.000   0 0.004
AMCYE8 24/09/2015 Put 17.880 3.515 3.515 0.000   0 3.720
AMCD39 29/10/2015 Call 0.010 14.395 14.395 0.000   0 14.190
AMCE89 29/10/2015 Call 10.010 4.360 4.360 0.000 350 100 4.155
AMCE79 29/10/2015 Put 10.010 0.005 0.005 0.000   0 0.005
AMCE99 29/10/2015 Call 10.510 3.865 3.865 0.000   100 3.665
AMCEF9 29/10/2015 Put 10.510 0.010 0.010 0.000   0 0.015
AMCEJ9 29/10/2015 Call 11.010 3.380 3.380 0.000   0 3.185
AMCEG9 29/10/2015 Put 11.010 0.030 0.030 0.000   0 0.030
AMCDS9 29/10/2015 Call 11.750 2.855 2.855 0.000   0 2.665
AMCDT9 29/10/2015 Put 11.750 0.080 0.080 0.000   0 0.085
AMCDQ9 29/10/2015 Call 12.000 2.620 2.620 0.000   0 2.430
AMCDR9 29/10/2015 Put 12.000 0.090 0.090 0.000   0 0.105
AMCCM9 29/10/2015 Call 12.250 2.390 2.390 0.000   0 2.200
AMCCN9 29/10/2015 Put 12.250 0.115 0.115 0.000   0 0.135
AMCD19 29/10/2015 Call 12.500 2.160 2.160 0.000   0 1.970
AMCD29 29/10/2015 Put 12.500 0.145 0.145 0.000   0 0.175
AMCCS9 29/10/2015 Call 12.750 1.940 1.940 0.000   0 1.750
AMCCT9 29/10/2015 Put 12.750 0.185 0.185 0.000   98 0.215
AMCC39 29/10/2015 Call 13.000 1.725 1.725 0.000   0 1.540
AMCC49 29/10/2015 Put 13.000 0.235 0.235 0.000   0 0.260
AMCCK9 29/10/2015 Call 13.250 1.520 1.520 0.000   0 1.335
AMCCL9 29/10/2015 Put 13.250 0.290 0.290 0.325 157 0 0.320
AMCCO9 29/10/2015 Call 13.500 1.320 1.320 0.000   0 1.145
AMCCP9 29/10/2015 Put 13.500 0.355 0.355 0.380 200 0 0.385
AMCC79 29/10/2015 Call 13.750 1.135 1.135 0.000   0 0.965
AMCC89 29/10/2015 Put 13.750 0.435 0.435 0.000   0 0.465
AMCCG9 29/10/2015 Call 14.000 0.960 0.960 0.000   232 0.810
AMCCH9 29/10/2015 Put 14.000 0.520 0.520 0.000   0 0.560
AMCCY9 29/10/2015 Call 14.250 0.800 0.800 0.000   0 0.665
AMCCZ9 29/10/2015 Put 14.250 0.620 0.620 0.000   0 0.680
AMCCQ9 29/10/2015 Call 14.500 0.660 0.660 0.000   0 0.545
AMCCR9 29/10/2015 Put 14.500 0.735 0.735 0.000   0 0.810
AMCC59 29/10/2015 Call 14.750 0.540 0.540 0.000   0 0.435
AMCC69 29/10/2015 Put 14.750 0.865 0.865 0.000   0 0.965
AMCC99 29/10/2015 Call 15.000 0.430 0.430 0.000   0 0.350
AMCCF9 29/10/2015 Put 15.000 1.015 1.015 0.000   0 1.135
AMCCU9 29/10/2015 Call 15.500 0.270 0.270 0.000   175 0.215
AMCCV9 29/10/2015 Put 15.500 1.360 1.360 0.000   0 1.515
AMCCI9 29/10/2015 Call 16.000 0.160 0.160 0.000   200 0.125
AMCCJ9 29/10/2015 Put 16.000 1.765 1.765 0.000   0 1.945
AMCCW9 29/10/2015 Call 16.500 0.090 0.090 0.000   0 0.070
AMCCX9 29/10/2015 Put 16.500 2.225 2.225 0.000   0 2.400
AMCD49 29/10/2015 Call 17.000 0.045 0.045 0.000   0 0.040
AMCD59 29/10/2015 Put 17.000 2.700 2.700 0.000   0 2.880
AMCSW8 17/12/2015 Call 0.010 14.440 14.440 0.000   0 14.235
AMCKL9 17/12/2015 Call 7.150 7.415 7.415 0.000   0 7.215
AMCKM9 17/12/2015 Put 7.150 0.000 0.000 0.000   50 0.000
AMCKH9 17/12/2015 Call 8.050 6.520 6.520 0.000   0 6.320
AMCKI9 17/12/2015 Put 8.050 0.000 0.000 0.000   100 0.000
AMCBT8 17/12/2015 Call 8.490 6.085 6.085 0.000   0 5.880
AMCBU8 17/12/2015 Put 8.490 0.001 0.001 0.000   40 0.001
AMCKF9 17/12/2015 Call 8.940 5.635 5.635 0.000   0 5.435
AMCKG9 17/12/2015 Put 8.940 0.002 0.002 0.000   0 0.002
AMCL79 17/12/2015 Call 9.390 5.190 5.190 0.000   0 4.990
AMCL89 17/12/2015 Put 9.390 0.005 0.005 0.000   0 0.005
AMCNP9 17/12/2015 Call 9.830 4.755 4.755 0.000   0 4.550
AMCNQ9 17/12/2015 Put 9.830 0.010 0.010 0.000   0 0.010
AMCBZ8 17/12/2015 Call 10.280 4.305 4.305 0.000   0 4.105
AMCC18 17/12/2015 Put 10.280 0.020 0.020 0.000   0 0.025
AMCBR8 17/12/2015 Call 10.730 3.860 3.860 0.000   0 3.665
AMCBS8 17/12/2015 Put 10.730 0.040 0.040 0.000   0 0.040
AMCU98 17/12/2015 Call 10.950 3.645 3.645 0.000   0 3.445
AMCUA8 17/12/2015 Put 10.950 0.050 0.050 0.000   0 0.055
AMCBX8 17/12/2015 Call 11.170 3.430 3.430 0.000   0 3.235
AMCBY8 17/12/2015 Put 11.170 0.060 0.060 0.000   0 0.065
AMCSA8 17/12/2015 Call 11.400 3.205 3.205 0.000   0 3.015
AMCSB8 17/12/2015 Put 11.400 0.075 0.075 0.000   0 0.085
AMCBP8 17/12/2015 Call 11.620 2.995 2.995 0.000   0 2.805
AMCBQ8 17/12/2015 Put 11.620 0.095 0.095 0.000   0 0.100
AMCSC8 17/12/2015 Call 11.840 2.790 2.790 0.000   0 2.600
AMCSD8 17/12/2015 Put 11.840 0.110 0.110 0.000   0 0.120
AMCBV8 17/12/2015 Call 12.070 2.575 2.575 0.000   235 2.390
AMCBW8 17/12/2015 Put 12.070 0.135 0.135 0.000   310 0.145
AMCS88 17/12/2015 Call 12.290 2.375 2.375 0.000   0 2.195
AMCS98 17/12/2015 Put 12.290 0.160 0.160 0.000   0 0.175
AMCDS8 17/12/2015 Call 12.510 2.180 2.180 0.000   0 2.000
AMCDT8 17/12/2015 Put 12.510 0.195 0.195 0.000   0 0.210
AMCSE8 17/12/2015 Call 12.740 1.980 1.980 0.000   0 1.805
AMCSF8 17/12/2015 Put 12.740 0.230 0.230 0.000   0 0.260
AMCEU8 17/12/2015 Call 12.960 1.800 1.800 0.000   8 1.625
AMCEV8 17/12/2015 Put 12.960 0.275 0.275 0.000   0 0.305
AMCS28 17/12/2015 Call 13.190 1.615 1.615 0.000   85 1.450
AMCS38 17/12/2015 Put 13.190 0.330 0.330 0.000   0 0.370
AMCFW8 17/12/2015 Call 13.410 1.445 1.445 0.000   100 1.285
AMCFX8 17/12/2015 Put 13.410 0.390 0.390 0.000   130 0.435
AMCS48 17/12/2015 Call 13.860 1.130 1.130 0.990 20 365 0.990
AMCS58 17/12/2015 Put 13.860 0.540 0.540 0.000   1,750 0.595
AMCL98 17/12/2015 Call 14.300 0.865 0.865 0.000   0 0.740
AMCLA8 17/12/2015 Put 14.300 0.725 0.725 0.000   233 0.795
AMCS68 17/12/2015 Call 14.750 0.640 0.640 0.000   200 0.530
AMCS78 17/12/2015 Put 14.750 0.960 0.960 0.000   0 1.045
AMCNN8 17/12/2015 Call 15.200 0.455 0.455 0.000   400 0.365
AMCNO8 17/12/2015 Put 15.200 1.235 1.235 0.000   0 1.340
AMCTC8 17/12/2015 Call 15.640 0.320 0.320 0.000   209 0.250
AMCTD8 17/12/2015 Put 15.640 1.545 1.545 0.000   0 1.675
AMCQ98 17/12/2015 Call 16.090 0.215 0.215 0.000   0 0.170
AMCQA8 17/12/2015 Put 16.090 1.905 1.905 0.000   0 2.050
AMCTE8 17/12/2015 Call 16.540 0.145 0.145 0.000   233 0.115
AMCTF8 17/12/2015 Put 16.540 2.295 2.295 0.000   0 2.450
AMCU78 17/12/2015 Call 16.980 0.095 0.095 0.000   200 0.080
AMCU88 17/12/2015 Put 16.980 2.690 2.690 0.000   0 2.855
AMCW68 17/12/2015 Call 17.430 0.065 0.065 0.000   200 0.055
AMCW78 17/12/2015 Put 17.430 3.095 3.095 0.000   0 3.280
AMCYF8 17/12/2015 Call 17.880 0.040 0.040 0.000   125 0.035
AMCYG8 17/12/2015 Put 17.880 3.505 3.505 0.000   0 3.730
AMCBK9 23/03/2016 Call 0.010 14.295 14.295 0.000   0 14.085
AMCJM8 23/03/2016 Call 9.000 5.575 5.575 0.000   0 5.380
AMCJN8 23/03/2016 Put 9.000 0.006 0.006 0.000   0 0.020
AMCJ78 23/03/2016 Call 9.500 5.080 5.080 0.000   0 4.885
AMCJ88 23/03/2016 Put 9.500 0.015 0.015 0.000   0 0.035
AMCJD8 23/03/2016 Call 10.000 4.585 4.585 0.000   0 4.395
AMCJE8 23/03/2016 Put 10.000 0.030 0.030 0.000   0 0.055
AMCJ38 23/03/2016 Call 10.500 4.090 4.090 0.000   0 3.905
AMCJ48 23/03/2016 Put 10.500 0.055 0.055 0.000   0 0.090
AMCJB8 23/03/2016 Call 11.000 3.605 3.605 0.000   0 3.420
AMCJC8 23/03/2016 Put 11.000 0.095 0.095 0.000   0 0.130
AMCJ98 23/03/2016 Call 11.500 3.130 3.130 0.000   0 2.945
AMCJA8 23/03/2016 Put 11.500 0.150 0.150 0.000   0 0.190
AMCDU9 23/03/2016 Call 11.750 2.900 2.900 0.000   0 2.720
AMCDV9 23/03/2016 Put 11.750 0.190 0.190 0.000   0 0.225
AMCJF8 23/03/2016 Call 12.000 2.675 2.675 0.000   0 2.495
AMCJG8 23/03/2016 Put 12.000 0.230 0.230 0.000   0 0.265
AMCZF8 23/03/2016 Call 12.250 2.455 2.455 0.000   0 2.280
AMCZG8 23/03/2016 Put 12.250 0.275 0.275 0.000   0 0.315
AMCJ58 23/03/2016 Call 12.500 2.245 2.245 0.000   100 2.070
AMCJ68 23/03/2016 Put 12.500 0.330 0.330 0.000   0 0.370
AMCZL8 23/03/2016 Call 12.750 2.040 2.040 0.000   0 1.870
AMCZM8 23/03/2016 Put 12.750 0.390 0.390 0.000   0 0.430
AMCJH8 23/03/2016 Call 13.000 1.850 1.850 0.000   0 1.680
AMCJI8 23/03/2016 Put 13.000 0.460 0.460 0.000   0 0.495
AMCZN8 23/03/2016 Call 13.250 1.660 1.660 0.000   0 1.500
AMCZO8 23/03/2016 Put 13.250 0.535 0.535 0.000   0 0.570
AMCJ18 23/03/2016 Call 13.500 1.485 1.485 0.000   0 1.325
AMCJ28 23/03/2016 Put 13.500 0.620 0.620 0.000   0 0.655
AMCZJ8 23/03/2016 Call 13.750 1.320 1.320 0.000   0 1.170
AMCZK8 23/03/2016 Put 13.750 0.715 0.715 0.000   0 0.750
AMCL78 23/03/2016 Call 14.000 1.165 1.165 0.000   0 1.020
AMCL88 23/03/2016 Put 14.000 0.815 0.815 0.000   0 0.860
AMCZT8 23/03/2016 Call 14.250 1.025 1.025 0.000   0 0.885
AMCZU8 23/03/2016 Put 14.250 0.930 0.930 0.000   0 0.985
AMCNP8 23/03/2016 Call 14.500 0.890 0.890 0.000   0 0.765
AMCNQ8 23/03/2016 Put 14.500 1.045 1.045 0.000   0 1.125
AMCZH8 23/03/2016 Call 14.750 0.775 0.775 0.000   0 0.655
AMCZI8 23/03/2016 Put 14.750 1.180 1.180 0.000   0 1.270
AMCQB8 23/03/2016 Call 15.000 0.660 0.660 0.000   0 0.560
AMCQC8 23/03/2016 Put 15.000 1.320 1.320 0.000   0 1.435
AMCZR8 23/03/2016 Call 15.500 0.480 0.480 0.000   0 0.400
AMCZS8 23/03/2016 Put 15.500 1.645 1.645 0.000   0 1.790
AMCTG8 23/03/2016 Call 16.000 0.340 0.340 0.000   200 0.280
AMCTH8 23/03/2016 Put 16.000 2.005 2.005 0.000   0 2.180
AMCZP8 23/03/2016 Call 16.500 0.235 0.235 0.000   0 0.190
AMCZQ8 23/03/2016 Put 16.500 2.395 2.395 0.000   0 2.590
AMCW88 23/03/2016 Call 17.000 0.165 0.165 0.000   200 0.125
AMCW98 23/03/2016 Put 17.000 2.815 2.815 0.000   0 3.020
AMCBS9 23/03/2016 Call 17.500 0.115 0.115 0.000   0 0.075
AMCBT9 23/03/2016 Put 17.500 3.260 3.260 0.000   0 3.470
AMCWA8 23/03/2016 Call 18.000 0.080 0.080 0.000   0 0.040
AMCWB8 23/03/2016 Put 18.000 3.715 3.715 0.000   0 3.950
AMCBJ7 23/06/2016 Call 8.490 6.085 6.085 0.000   0 5.885
AMCBK7 23/06/2016 Put 8.490 0.006 0.006 0.000   0 0.007
AMCBH7 23/06/2016 Call 9.390 4.985 5.335 0.000   0 4.995
AMCBI7 23/06/2016 Put 9.390 0.025 0.025 0.000   0 0.025
AMCB27 23/06/2016 Call 10.730 3.670 4.020 0.000   0 3.695
AMCB37 23/06/2016 Put 10.730 0.100 0.100 0.000   190 0.115
AMCBP7 23/06/2016 Call 11.170 3.465 3.465 0.000   190 3.275
AMCBQ7 23/06/2016 Put 11.170 0.150 0.150 0.000   0 0.165
AMCSU8 23/06/2016 Call 11.620 3.050 3.050 0.000   0 2.860
AMCSV8 23/06/2016 Put 11.620 0.210 0.210 0.000   0 0.230
AMCSQ8 23/06/2016 Call 12.070 2.650 2.650 0.000   0 2.470
AMCSR8 23/06/2016 Put 12.070 0.285 0.285 0.000   0 0.310
AMCSG8 23/06/2016 Call 12.510 2.285 2.285 0.000   0 2.110
AMCSH8 23/06/2016 Put 12.510 0.375 0.375 0.000   0 0.410
AMCSS8 23/06/2016 Call 12.960 1.935 1.935 0.000   50 1.775
AMCST8 23/06/2016 Put 12.960 0.490 0.490 0.000   10 0.540
AMCSI8 23/06/2016 Call 13.410 1.625 1.625 0.000   1,035 1.470
AMCSJ8 23/06/2016 Put 13.410 0.640 0.640 0.000   0 0.695
AMCSK8 23/06/2016 Call 14.300 1.095 1.095 0.000   0 0.965
AMCSL8 23/06/2016 Put 14.300 1.010 1.010 0.000   0 1.095
AMCSM8 23/06/2016 Call 15.200 0.685 0.685 0.000   0 0.590
AMCSN8 23/06/2016 Put 15.200 1.510 1.510 0.000   0 1.625
AMCSO8 23/06/2016 Call 16.090 0.395 0.395 0.000   0 0.330
AMCSP8 23/06/2016 Put 16.090 2.120 2.120 0.000   0 2.265
AMCTI8 23/06/2016 Call 16.980 0.215 0.215 0.000   0 0.170
AMCTJ8 23/06/2016 Put 16.980 2.830 2.830 0.000   0 3.000
AMCWC8 23/06/2016 Call 17.880 0.105 0.105 0.000   0 0.085
AMCWD8 23/06/2016 Put 17.880 3.620 3.620 0.000   0 3.810
AMCDW9 29/09/2016 Call 11.500 3.175 3.175 0.000   0 2.990
AMCDX9 29/09/2016 Put 11.500 0.290 0.290 0.000   0 0.320
AMCBG9 29/09/2016 Call 12.000 2.750 2.750 0.000   0 2.565
AMCBH9 29/09/2016 Put 12.000 0.385 0.385 0.000   0 0.420
AMCB59 29/09/2016 Call 12.500 2.350 2.350 0.000   0 2.175
AMCB69 29/09/2016 Put 12.500 0.510 0.510 0.000   0 0.550
AMCBI9 29/09/2016 Call 13.000 1.985 1.985 0.000   0 1.825
AMCBJ9 29/09/2016 Put 13.000 0.660 0.660 0.000   0 0.715
AMCB79 29/09/2016 Call 13.500 1.655 1.655 0.000   0 1.510
AMCB89 29/09/2016 Put 13.500 0.845 0.845 0.000   0 0.910
AMCB19 29/09/2016 Call 14.000 1.360 1.360 0.000   0 1.230
AMCB29 29/09/2016 Put 14.000 1.055 1.055 0.000   0 1.135
AMCB99 29/09/2016 Call 14.500 1.100 1.100 0.000   0 0.985
AMCBF9 29/09/2016 Put 14.500 1.300 1.300 0.000   0 1.395
AMCB39 29/09/2016 Call 15.000 0.870 0.870 0.000   0 0.775
AMCB49 29/09/2016 Put 15.000 1.575 1.575 0.000   0 1.690
AMCZV8 29/09/2016 Call 16.000 0.525 0.525 0.000   0 0.455
AMCZW8 29/09/2016 Put 16.000 2.225 2.225 0.000   0 2.365
AMCZX8 29/09/2016 Call 17.000 0.290 0.290 0.000   0 0.245
AMCZY8 29/09/2016 Put 17.000 2.985 2.985 0.000   0 3.145
AMCBQ9 29/09/2016 Call 18.000 0.150 0.150 0.000   0 0.125
AMCBR9 29/09/2016 Put 18.000 3.825 3.825 0.000   0 4.005
AMCQQ7 22/12/2016 Call 9.000 5.580 5.580 0.000   0 5.385
AMCQR7 22/12/2016 Put 9.000 0.075 0.075 0.000   0 0.080
AMCR77 22/12/2016 Call 12.000 2.790 2.790 0.000   2,025 2.615
AMCR87 22/12/2016 Put 12.000 0.455 0.455 0.000   125 0.490

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.