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 10.210 Up 0.040 10.200 10.260 10.230 10.260 10.130 2,604,186 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 10.200 10.200 0.000   0 10.160
AMCM67 23/04/2014 Call 7.820 2.390 2.390 0.000   0 2.350
AMCM77 23/04/2014 Put 7.820 0.000 0.000 0.000   0 0.000
AMCLR7 23/04/2014 Call 8.050 2.160 2.160 0.000   0 2.120
AMCLS7 23/04/2014 Put 8.050 0.000 0.000 0.000   0 0.000
AMCLL7 23/04/2014 Call 8.270 1.940 1.940 0.000   0 1.900
AMCLM7 23/04/2014 Put 8.270 0.000 0.000 0.000   0 0.000
AMCLD7 23/04/2014 Call 8.490 1.720 1.720 0.000   0 1.680
AMCLE7 23/04/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCLW7 23/04/2014 Call 8.720 1.490 1.490 0.000   0 1.450
AMCLX7 23/04/2014 Put 8.720 0.000 0.000 0.000   30 0.000
AMCLP7 23/04/2014 Call 8.940 1.270 1.270 0.000   0 1.230
AMCLQ7 23/04/2014 Put 8.940 0.000 0.000 0.000   40 0.000
AMCL97 23/04/2014 Call 9.160 1.050 1.050 0.000   0 1.010
AMCLA7 23/04/2014 Put 9.160 0.000 0.000 0.000   100 0.000
AMCLH7 23/04/2014 Call 9.390 0.820 0.820 0.000   0 0.780
AMCLI7 23/04/2014 Put 9.390 0.000 0.000 0.000   30 0.000
AMCLJ7 23/04/2014 Call 9.610 0.600 0.600 0.000   0 0.560
AMCLK7 23/04/2014 Put 9.610 0.000 0.000 0.000   297 0.000
AMCLF7 23/04/2014 Call 9.830 0.380 0.380 0.000   1 0.345
AMCLG7 23/04/2014 Put 9.830 0.000 0.000 0.000   1,072 0.001
AMCW27 23/04/2014 Call 9.840 0.370 0.370 0.000   0 0.335
AMCW37 23/04/2014 Put 9.840 0.000 0.000 0.000   0 0.001
AMCLT7 23/04/2014 Call 10.060 0.155 0.155 0.000   443 0.140
AMCLU7 23/04/2014 Put 10.060 0.003 0.003 0.000   967 0.025
AMCUU7 23/04/2014 Call 10.070 0.145 0.145 0.000   110 0.135
AMCUT7 23/04/2014 Put 10.070 0.004 0.004 0.000   610 0.025
AMCM37 23/04/2014 Call 10.280 0.015 0.015 0.015 1,171 10,431 0.025
AMCM47 23/04/2014 Put 10.280 0.085 0.085 0.000 100 1,465 0.140
AMCSG7 23/04/2014 Call 10.290 0.010 0.010 0.000   163 0.020
AMCSH7 23/04/2014 Put 10.290 0.095 0.095 0.000 252 2,732 0.150
AMCLN7 23/04/2014 Call 10.500 0.000 0.000 0.000   9,112 0.001
AMCLO7 23/04/2014 Put 10.500 0.290 0.290 0.000   0 0.335
AMCLB7 23/04/2014 Call 10.730 0.000 0.000 0.000   1,785 0.000
AMCLC7 23/04/2014 Put 10.730 0.520 0.520 0.000   0 0.560
AMCM17 23/04/2014 Call 10.950 0.000 0.000 0.000   3,381 0.000
AMCM27 23/04/2014 Put 10.950 0.740 0.740 0.000   0 0.780
AMCLY7 23/04/2014 Call 11.170 0.000 0.000 0.000   317 0.000
AMCLZ7 23/04/2014 Put 11.170 0.960 0.960 0.000   0 1.000
AMCM87 23/04/2014 Call 11.400 0.000 0.000 0.000   100 0.000
AMCM97 23/04/2014 Put 11.400 1.190 1.190 0.000   0 1.230
AMCMM7 23/04/2014 Call 11.620 0.000 0.000 0.000   0 0.000
AMCMN7 23/04/2014 Put 11.620 1.410 1.410 0.000   0 1.450
AMCPT7 23/04/2014 Call 11.840 0.000 0.000 0.000   0 0.000
AMCPU7 23/04/2014 Put 11.840 1.630 1.630 0.000   0 1.670
AMCQ47 23/04/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ57 23/04/2014 Put 12.070 1.860 1.860 0.000   0 1.900
AMCRV7 23/04/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRW7 23/04/2014 Put 12.290 2.080 2.080 0.000   0 2.120
AMCNV7 29/05/2014 Call 0.010 10.225 10.225 0.000   0 10.225
AMCNW7 29/05/2014 Call 8.270 1.965 1.965 0.000   0 1.965
AMCNX7 29/05/2014 Put 8.270 0.001 0.001 0.000   0 0.001
AMCN77 29/05/2014 Call 8.490 1.745 1.745 0.000   0 1.745
AMCN87 29/05/2014 Put 8.490 0.002 0.002 0.000   0 0.002
AMCMS7 29/05/2014 Call 8.720 1.520 1.520 0.000   0 1.520
AMCMT7 29/05/2014 Put 8.720 0.005 0.005 0.000   0 0.005
AMCN17 29/05/2014 Call 8.940 1.300 1.300 0.000   0 1.300
AMCN27 29/05/2014 Put 8.940 0.010 0.010 0.000   0 0.010
AMCNP7 29/05/2014 Call 9.160 1.085 1.085 0.000   0 1.085
AMCNQ7 29/05/2014 Put 9.160 0.015 0.015 0.000   0 0.015
AMCN37 29/05/2014 Call 9.390 0.865 0.865 0.000   0 0.865
AMCN47 29/05/2014 Put 9.390 0.030 0.030 0.000   0 0.030
AMCN97 29/05/2014 Call 9.610 0.660 0.660 0.000   0 0.660
AMCNK7 29/05/2014 Put 9.610 0.045 0.045 0.000   0 0.045
AMCMU7 29/05/2014 Call 9.830 0.475 0.475 0.000   0 0.475
AMCMV7 29/05/2014 Put 9.830 0.075 0.075 0.060 100 0 0.075
AMCNR7 29/05/2014 Call 10.060 0.310 0.310 0.000   0 0.310
AMCNS7 29/05/2014 Put 10.060 0.140 0.140 0.135 1 0 0.140
AMCWO7 29/05/2014 Call 10.070 0.300 0.300 0.000   0 0.300
AMCWN7 29/05/2014 Put 10.070 0.140 0.140 0.000   0 0.140
AMCN57 29/05/2014 Call 10.280 0.185 0.185 0.175 1,171 0 0.185
AMCN67 29/05/2014 Put 10.280 0.235 0.235 0.000 100 0 0.235
AMCWP7 29/05/2014 Call 10.290 0.180 0.180 0.170 150 0 0.180
AMCWQ7 29/05/2014 Put 10.290 0.235 0.235 0.000 150 0 0.235
AMCNL7 29/05/2014 Call 10.500 0.105 0.105 0.105 171 0 0.105
AMCNM7 29/05/2014 Put 10.500 0.370 0.370 0.000   0 0.370
AMCMW7 29/05/2014 Call 10.730 0.055 0.055 0.000   0 0.055
AMCMX7 29/05/2014 Put 10.730 0.545 0.545 0.000   0 0.545
AMCNT7 29/05/2014 Call 10.950 0.030 0.030 0.000   0 0.030
AMCNU7 29/05/2014 Put 10.950 0.745 0.745 0.000   0 0.745
AMCMQ7 29/05/2014 Call 11.170 0.015 0.015 0.000   0 0.015
AMCMR7 29/05/2014 Put 11.170 0.960 0.960 0.000   0 0.960
AMCMY7 29/05/2014 Call 11.400 0.008 0.008 0.000   0 0.008
AMCMZ7 29/05/2014 Put 11.400 1.190 1.190 0.000   0 1.190
AMCNN7 29/05/2014 Call 11.620 0.005 0.005 0.000   0 0.005
AMCNO7 29/05/2014 Put 11.620 1.410 1.410 0.000   0 1.410
AMCPV7 29/05/2014 Call 11.840 0.002 0.002 0.000   0 0.002
AMCPW7 29/05/2014 Put 11.840 1.630 1.630 0.000   0 1.630
AMCQ67 29/05/2014 Call 12.070 0.001 0.001 0.000   0 0.001
AMCQ77 29/05/2014 Put 12.070 1.860 1.860 0.000   0 1.860
AMCRX7 29/05/2014 Call 12.290 0.001 0.001 0.000   0 0.001
AMCRY7 29/05/2014 Put 12.290 2.080 2.080 0.000   0 2.080
AMCBL7 26/06/2014 Call 0.010 10.250 10.250 0.000   0 10.250
AMCXA8 26/06/2014 Call 4.470 5.760 5.760 0.000   0 5.760
AMCXB8 26/06/2014 Put 4.470 0.000 0.000 0.000   0 0.000
AMCV98 26/06/2014 Call 4.920 5.315 5.315 0.000   0 5.315
AMCVA8 26/06/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCV18 26/06/2014 Call 5.360 4.880 4.880 0.000   0 4.880
AMCV28 26/06/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCVB8 26/06/2014 Call 5.810 4.430 4.430 0.000   0 4.430
AMCVC8 26/06/2014 Put 5.810 0.000 0.000 0.000   0 0.000
AMCV38 26/06/2014 Call 6.260 3.980 3.980 0.000   0 3.980
AMCV48 26/06/2014 Put 6.260 0.000 0.000 0.000   0 0.000
AMCVD8 26/06/2014 Call 6.700 3.540 3.540 0.000   0 3.540
AMCVE8 26/06/2014 Put 6.700 0.000 0.000 0.000   0 0.000
AMCW57 26/06/2014 Call 6.940 3.305 3.305 0.000   0 3.305
AMCW47 26/06/2014 Put 6.940 0.000 0.000 0.000   0 0.000
AMCUY8 26/06/2014 Call 7.150 3.095 3.095 0.000   0 3.095
AMCUZ8 26/06/2014 Put 7.150 0.000 0.000 0.000   0 0.000
AMCBM7 26/06/2014 Call 7.370 2.875 2.875 0.000   0 2.875
AMCBO7 26/06/2014 Put 7.370 0.001 0.001 0.000   0 0.001
AMCF87 26/06/2014 Call 7.380 2.865 2.865 0.000   0 2.865
AMCF97 26/06/2014 Put 7.380 0.001 0.001 0.000   0 0.001
AMCV78 26/06/2014 Call 7.600 2.645 2.645 0.000   0 2.645
AMCV88 26/06/2014 Put 7.600 0.002 0.002 0.000   0 0.002
AMCF77 26/06/2014 Call 7.650 2.595 2.595 0.000   0 2.595
AMCF67 26/06/2014 Put 7.650 0.002 0.002 0.000   0 0.002
AMCZS9 26/06/2014 Call 7.820 2.425 2.425 0.000   0 2.425
AMCZT9 26/06/2014 Put 7.820 0.004 0.004 0.000   0 0.004
AMCF47 26/06/2014 Call 7.830 2.420 2.420 0.000   0 2.420
AMCF57 26/06/2014 Put 7.830 0.004 0.004 0.000   0 0.004
AMCUW8 26/06/2014 Call 8.050 2.200 2.200 0.000   0 2.200
AMCUX8 26/06/2014 Put 8.050 0.006 0.006 0.000   0 0.006
AMCF37 26/06/2014 Call 8.060 2.190 2.190 0.000   0 2.190
AMCF27 26/06/2014 Put 8.060 0.006 0.006 0.000   0 0.006
AMCZQ9 26/06/2014 Call 8.270 1.980 1.980 0.000   0 1.980
AMCZR9 26/06/2014 Put 8.270 0.010 0.010 0.000   0 0.010
AMCEZ7 26/06/2014 Call 8.280 1.970 1.970 0.000   0 1.970
AMCF17 26/06/2014 Put 8.280 0.010 0.010 0.000   0 0.010
AMCV58 26/06/2014 Call 8.490 1.765 1.765 0.000   0 1.765
AMCV68 26/06/2014 Put 8.490 0.015 0.015 0.000   0 0.015
AMCEY7 26/06/2014 Call 8.550 1.705 1.705 0.000   0 1.705
AMCEX7 26/06/2014 Put 8.550 0.015 0.015 0.000   0 0.015
AMCZI9 26/06/2014 Call 8.720 1.540 1.540 0.000   0 1.540
AMCZJ9 26/06/2014 Put 8.720 0.020 0.020 0.000   0 0.020
AMCEV7 26/06/2014 Call 8.730 1.530 1.530 0.000   0 1.530
AMCEW7 26/06/2014 Put 8.730 0.020 0.020 0.000   0 0.020
AMCDP9 26/06/2014 Call 8.940 1.325 1.325 0.000   0 1.325
AMCDQ9 26/06/2014 Put 8.940 0.025 0.025 0.000   0 0.025
AMCEU7 26/06/2014 Call 8.950 1.315 1.315 0.000   0 1.315
AMCET7 26/06/2014 Put 8.950 0.025 0.025 0.000   0 0.025
AMCZO9 26/06/2014 Call 9.160 1.115 1.115 0.000   0 1.115
AMCZP9 26/06/2014 Put 9.160 0.040 0.040 0.000   0 0.040
AMCKY9 26/06/2014 Call 9.390 0.905 0.905 0.000   0 0.905
AMCKZ9 26/06/2014 Put 9.390 0.055 0.055 0.000   0 0.055
AMCZK9 26/06/2014 Call 9.610 0.720 0.720 0.000   0 0.720
AMCZL9 26/06/2014 Put 9.610 0.080 0.080 0.000   0 0.080
AMCEG7 26/06/2014 Call 9.620 0.710 0.710 0.000   0 0.710
AMCEF7 26/06/2014 Put 9.620 0.085 0.085 0.000   0 0.085
AMCN79 26/06/2014 Call 9.830 0.545 0.545 0.000   0 0.545
AMCN89 26/06/2014 Put 9.830 0.125 0.125 0.000   0 0.125
AMCEH7 26/06/2014 Call 9.840 0.540 0.540 0.000   0 0.540
AMCEI7 26/06/2014 Put 9.840 0.125 0.125 0.000   0 0.125
AMCZM9 26/06/2014 Call 10.060 0.390 0.390 0.000   0 0.390
AMCZN9 26/06/2014 Put 10.060 0.195 0.195 0.000   0 0.195
AMCEK7 26/06/2014 Call 10.070 0.385 0.385 0.000   0 0.385
AMCEJ7 26/06/2014 Put 10.070 0.195 0.195 0.000   0 0.195
AMCR29 26/06/2014 Call 10.280 0.270 0.270 0.000   0 0.270
AMCR39 26/06/2014 Put 10.280 0.290 0.290 0.000   0 0.290
AMCEL7 26/06/2014 Call 10.290 0.265 0.265 0.000   0 0.265
AMCEM7 26/06/2014 Put 10.290 0.290 0.290 0.290 65 0 0.290
AMCZU9 26/06/2014 Call 10.500 0.175 0.175 0.000   0 0.175
AMCZV9 26/06/2014 Put 10.500 0.415 0.415 0.000   0 0.415
AMCEO7 26/06/2014 Call 10.510 0.175 0.175 0.000   0 0.175
AMCEN7 26/06/2014 Put 10.510 0.410 0.410 0.000   0 0.410
AMCVE9 26/06/2014 Call 10.730 0.110 0.110 0.095 144 0 0.110
AMCVF9 26/06/2014 Put 10.730 0.570 0.570 0.000   0 0.570
AMCEP7 26/06/2014 Call 10.740 0.105 0.105 0.000   0 0.105
AMCEQ7 26/06/2014 Put 10.740 0.570 0.570 0.000   0 0.570
AMCC67 26/06/2014 Call 10.950 0.070 0.070 0.000   0 0.070
AMCC77 26/06/2014 Put 10.950 0.755 0.755 0.000   0 0.755
AMCXH9 26/06/2014 Call 11.170 0.045 0.045 0.000   0 0.045
AMCXI9 26/06/2014 Put 11.170 0.960 0.960 0.000   0 0.960
AMCFV7 26/06/2014 Call 11.400 0.030 0.030 0.000   0 0.030
AMCFW7 26/06/2014 Put 11.400 1.190 1.190 0.000   0 1.190
AMCMO7 26/06/2014 Call 11.620 0.020 0.020 0.000   0 0.020
AMCMP7 26/06/2014 Put 11.620 1.410 1.410 0.000   0 1.410
AMCPX7 26/06/2014 Call 11.840 0.015 0.015 0.000   0 0.015
AMCPY7 26/06/2014 Put 11.840 1.630 1.630 0.000   0 1.630
AMCQ87 26/06/2014 Call 12.070 0.010 0.010 0.000   0 0.010
AMCQ97 26/06/2014 Put 12.070 1.860 1.860 0.000   0 1.860
AMCRZ7 26/06/2014 Call 12.290 0.008 0.008 0.000   0 0.008
AMCS17 26/06/2014 Put 12.290 2.080 2.080 0.000   0 2.080
AMCU27 24/07/2014 Call 0.010 10.270 10.270 0.000   0 10.270
AMCVV7 24/07/2014 Call 8.250 2.030 2.030 0.000   0 2.030
AMCVW7 24/07/2014 Put 8.250 0.025 0.025 0.000   0 0.025
AMCUX7 24/07/2014 Call 8.500 1.780 1.780 0.000   0 1.780
AMCUY7 24/07/2014 Put 8.500 0.030 0.030 0.000   0 0.030
AMCT77 24/07/2014 Call 8.750 1.540 1.540 0.000   0 1.540
AMCT87 24/07/2014 Put 8.750 0.030 0.030 0.000   0 0.030
AMCT97 24/07/2014 Call 9.000 1.300 1.300 0.000   0 1.300
AMCTA7 24/07/2014 Put 9.000 0.045 0.045 0.000   0 0.045
AMCTB7 24/07/2014 Call 9.250 1.075 1.075 0.000   0 1.075
AMCTC7 24/07/2014 Put 9.250 0.060 0.060 0.000   0 0.060
AMCTD7 24/07/2014 Call 9.500 0.860 0.860 0.000   0 0.860
AMCTE7 24/07/2014 Put 9.500 0.095 0.095 0.000   0 0.095
AMCTF7 24/07/2014 Call 9.750 0.665 0.665 0.000   0 0.665
AMCTG7 24/07/2014 Put 9.750 0.145 0.145 0.000   0 0.145
AMCTH7 24/07/2014 Call 10.000 0.495 0.495 0.000   0 0.495
AMCTI7 24/07/2014 Put 10.000 0.220 0.220 0.000   0 0.220
AMCU47 24/07/2014 Call 10.010 0.490 0.490 0.000   0 0.490
AMCU37 24/07/2014 Put 10.010 0.220 0.220 0.230 43 0 0.220
AMCTJ7 24/07/2014 Call 10.250 0.355 0.355 0.000   0 0.355
AMCTK7 24/07/2014 Put 10.250 0.330 0.330 0.000   0 0.330
AMCU57 24/07/2014 Call 10.260 0.350 0.350 0.000   0 0.350
AMCU67 24/07/2014 Put 10.260 0.325 0.325 0.000   0 0.325
AMCTL7 24/07/2014 Call 10.500 0.240 0.240 0.000   0 0.240
AMCTM7 24/07/2014 Put 10.500 0.465 0.465 0.000   0 0.465
AMCU87 24/07/2014 Call 10.510 0.240 0.240 0.000   0 0.240
AMCU77 24/07/2014 Put 10.510 0.460 0.460 0.000   0 0.460
AMCTN7 24/07/2014 Call 10.750 0.160 0.160 0.000   0 0.160
AMCTO7 24/07/2014 Put 10.750 0.630 0.630 0.000   0 0.630
AMCU97 24/07/2014 Call 10.760 0.155 0.155 0.000   0 0.155
AMCUA7 24/07/2014 Put 10.760 0.625 0.625 0.000   0 0.625
AMCTP7 24/07/2014 Call 11.000 0.100 0.100 0.000   0 0.100
AMCTQ7 24/07/2014 Put 11.000 0.825 0.825 0.000   0 0.825
AMCUC7 24/07/2014 Call 11.010 0.100 0.100 0.000   0 0.100
AMCUB7 24/07/2014 Put 11.010 0.805 0.805 0.000   0 0.805
AMCTR7 24/07/2014 Call 11.250 0.065 0.065 0.000   0 0.065
AMCTS7 24/07/2014 Put 11.250 1.045 1.045 0.000   0 1.045
AMCUD7 24/07/2014 Call 11.260 0.065 0.065 0.000   0 0.065
AMCUE7 24/07/2014 Put 11.260 1.010 1.010 0.000   0 1.010
AMCTT7 24/07/2014 Call 11.500 0.045 0.045 0.000   0 0.045
AMCTU7 24/07/2014 Put 11.500 1.290 1.290 0.000   0 1.290
AMCTV7 24/07/2014 Call 11.750 0.035 0.035 0.000   0 0.035
AMCTW7 24/07/2014 Put 11.750 1.540 1.540 0.000   0 1.540
AMCTX7 24/07/2014 Call 12.000 0.025 0.025 0.000   0 0.025
AMCTY7 24/07/2014 Put 12.000 1.790 1.790 0.000   0 1.790
AMCTZ7 24/07/2014 Call 12.250 0.025 0.025 0.000   0 0.025
AMCU17 24/07/2014 Put 12.250 2.040 2.040 0.000   0 2.040
AMCUR7 24/07/2014 Call 12.500 0.020 0.020 0.000   0 0.020
AMCUS7 24/07/2014 Put 12.500 2.290 2.290 0.000   0 2.290
AMCVU7 28/08/2014 Call 0.010 10.295 10.295 0.000   0 10.295
AMCVX7 28/08/2014 Call 8.250 2.065 2.065 0.000   0 2.065
AMCVY7 28/08/2014 Put 8.250 0.030 0.030 0.000   0 0.030
AMCV87 28/08/2014 Call 8.500 1.825 1.825 0.000   0 1.825
AMCV97 28/08/2014 Put 8.500 0.035 0.035 0.000   0 0.035
AMCVA7 28/08/2014 Call 8.750 1.595 1.595 0.000   0 1.595
AMCVB7 28/08/2014 Put 8.750 0.050 0.050 0.000   0 0.050
AMCVK7 28/08/2014 Call 9.000 1.370 1.370 0.000   0 1.370
AMCVL7 28/08/2014 Put 9.000 0.070 0.070 0.000   0 0.070
AMCVI7 28/08/2014 Call 9.250 1.155 1.155 0.000   0 1.155
AMCVJ7 28/08/2014 Put 9.250 0.105 0.105 0.000   0 0.105
AMCV67 28/08/2014 Call 9.500 0.950 0.950 0.000   0 0.950
AMCV77 28/08/2014 Put 9.500 0.150 0.150 0.000   0 0.150
AMCVC7 28/08/2014 Call 9.750 0.770 0.770 0.000   0 0.770
AMCVD7 28/08/2014 Put 9.750 0.215 0.215 0.000   0 0.215
AMCVM7 28/08/2014 Call 10.000 0.605 0.605 0.000   0 0.605
AMCVN7 28/08/2014 Put 10.000 0.300 0.300 0.000   0 0.300
AMCVG7 28/08/2014 Call 10.250 0.465 0.465 0.000   0 0.465
AMCVH7 28/08/2014 Put 10.250 0.410 0.410 0.000   0 0.410
AMCV27 28/08/2014 Call 10.500 0.345 0.345 0.000   0 0.345
AMCV37 28/08/2014 Put 10.500 0.545 0.545 0.000   0 0.545
AMCVE7 28/08/2014 Call 10.750 0.255 0.255 0.000   0 0.255
AMCVF7 28/08/2014 Put 10.750 0.705 0.705 0.000   0 0.705
AMCVS7 28/08/2014 Call 11.000 0.180 0.180 0.000   0 0.180
AMCVT7 28/08/2014 Put 11.000 0.890 0.890 0.000   0 0.890
AMCVO7 28/08/2014 Call 11.250 0.125 0.125 0.000   0 0.125
AMCVP7 28/08/2014 Put 11.250 1.095 1.095 0.000   0 1.095
AMCUZ7 28/08/2014 Call 11.500 0.085 0.085 0.000   0 0.085
AMCV17 28/08/2014 Put 11.500 1.315 1.315 0.000   0 1.315
AMCV47 28/08/2014 Call 11.750 0.060 0.060 0.000   0 0.060
AMCV57 28/08/2014 Put 11.750 1.550 1.550 0.000   0 1.550
AMCVQ7 28/08/2014 Call 12.000 0.040 0.040 0.000   0 0.040
AMCVR7 28/08/2014 Put 12.000 1.790 1.790 0.000   0 1.790
AMCVZ7 28/08/2014 Call 12.250 0.025 0.025 0.000   0 0.025
AMCW17 28/08/2014 Put 12.250 2.040 2.040 0.000   0 2.040
AMCK97 25/09/2014 Call 0.010 10.060 10.060 0.000   0 10.060
AMCI19 25/09/2014 Call 4.920 5.340 5.340 0.000   0 5.340
AMCI29 25/09/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCDZ9 25/09/2014 Call 5.360 4.905 4.905 0.000   0 4.905
AMCE19 25/09/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCDR9 25/09/2014 Call 5.810 4.455 4.455 0.000   0 4.455
AMCDS9 25/09/2014 Put 5.810 0.001 0.001 0.000   0 0.001
AMCE69 25/09/2014 Call 6.260 4.010 4.010 0.000   0 4.010
AMCE79 25/09/2014 Put 6.260 0.004 0.004 0.000   0 0.004
AMCDX9 25/09/2014 Call 6.700 3.575 3.575 0.000   0 3.575
AMCDY9 25/09/2014 Put 6.700 0.009 0.009 0.000   0 0.009
AMCDT9 25/09/2014 Call 7.150 3.130 3.130 0.000   0 3.130
AMCDU9 25/09/2014 Put 7.150 0.015 0.015 0.000   0 0.015
AMCKK7 25/09/2014 Call 7.370 2.915 2.915 0.000   0 2.915
AMCKL7 25/09/2014 Put 7.370 0.020 0.020 0.000   0 0.020
AMCE49 25/09/2014 Call 7.600 2.685 2.685 0.000   0 2.685
AMCE59 25/09/2014 Put 7.600 0.025 0.025 0.000   0 0.025
AMCKA7 25/09/2014 Call 7.820 2.470 2.470 0.000   0 2.470
AMCKB7 25/09/2014 Put 7.820 0.035 0.035 0.000   0 0.035
AMCDV9 25/09/2014 Call 8.050 2.250 2.250 0.000   0 2.250
AMCDW9 25/09/2014 Put 8.050 0.040 0.040 0.000   0 0.040
AMCSI7 25/09/2014 Call 8.060 2.020 2.020 0.000   0 2.020
AMCSJ7 25/09/2014 Put 8.060 0.040 0.040 0.000   0 0.040
AMCJO7 25/09/2014 Call 8.270 2.035 2.035 0.000   0 2.035
AMCJP7 25/09/2014 Put 8.270 0.055 0.055 0.000   0 0.055
AMCE29 25/09/2014 Call 8.490 1.830 1.830 0.000   0 1.830
AMCE39 25/09/2014 Put 8.490 0.070 0.070 0.000   0 0.070
AMCSL7 25/09/2014 Call 8.510 1.610 1.610 0.000   0 1.610
AMCSK7 25/09/2014 Put 8.510 0.070 0.070 0.000   0 0.070
AMCJG7 25/09/2014 Call 8.720 1.620 1.620 0.000   0 1.620
AMCJH7 25/09/2014 Put 8.720 0.090 0.090 0.000   0 0.090
AMCE89 25/09/2014 Call 8.940 1.425 1.425 0.000   0 1.425
AMCE99 25/09/2014 Put 8.940 0.120 0.120 0.000   0 0.120
AMCJK7 25/09/2014 Call 9.160 1.235 1.235 0.000   0 1.235
AMCJL7 25/09/2014 Put 9.160 0.160 0.160 0.000   0 0.160
AMCSM7 25/09/2014 Call 9.170 1.060 1.060 0.000   0 1.060
AMCSN7 25/09/2014 Put 9.170 0.160 0.160 0.000   0 0.160
AMCL19 25/09/2014 Call 9.390 1.050 1.050 0.000   0 1.050
AMCL29 25/09/2014 Put 9.390 0.215 0.215 0.000   0 0.215
AMCJE7 25/09/2014 Call 9.610 0.880 0.880 0.000   0 0.880
AMCJF7 25/09/2014 Put 9.610 0.275 0.275 0.000   0 0.275
AMCN99 25/09/2014 Call 9.830 0.730 0.730 0.000   0 0.730
AMCNK9 25/09/2014 Put 9.830 0.355 0.355 0.440 42 0 0.355
AMCJI7 25/09/2014 Call 10.060 0.585 0.585 0.000   0 0.585
AMCJJ7 25/09/2014 Put 10.060 0.455 0.455 0.000   0 0.455
AMCR49 25/09/2014 Call 10.280 0.465 0.465 0.000   0 0.465
AMCR59 25/09/2014 Put 10.280 0.565 0.565 0.000   0 0.565
AMCJM7 25/09/2014 Call 10.500 0.365 0.365 0.000   0 0.365
AMCJN7 25/09/2014 Put 10.500 0.690 0.690 0.000   0 0.690
AMCSP7 25/09/2014 Call 10.510 0.295 0.295 0.000   0 0.295
AMCSO7 25/09/2014 Put 10.510 0.690 0.690 0.000   0 0.690
AMCVG9 25/09/2014 Call 10.730 0.275 0.275 0.000   0 0.275
AMCVH9 25/09/2014 Put 10.730 0.840 0.840 0.000   0 0.840
AMCJC7 25/09/2014 Call 10.950 0.205 0.205 0.000   0 0.205
AMCJD7 25/09/2014 Put 10.950 1.000 1.000 0.000   0 1.000
AMCSQ7 25/09/2014 Call 10.960 0.165 0.165 0.000   0 0.165
AMCSR7 25/09/2014 Put 10.960 0.995 0.995 0.000   0 0.995
AMCXJ9 25/09/2014 Call 11.170 0.150 0.150 0.000   0 0.150
AMCXK9 25/09/2014 Put 11.170 1.175 1.175 0.000   0 1.175
AMCMA7 25/09/2014 Call 11.400 0.110 0.110 0.000   0 0.110
AMCMB7 25/09/2014 Put 11.400 1.370 1.370 0.000   0 1.370
AMCST7 25/09/2014 Call 11.410 0.090 0.090 0.000   0 0.090
AMCSS7 25/09/2014 Put 11.410 1.365 1.365 0.000   0 1.365
AMCCR7 25/09/2014 Call 11.620 0.080 0.080 0.000   0 0.080
AMCCS7 25/09/2014 Put 11.620 1.570 1.570 0.000   0 1.570
AMCPZ7 25/09/2014 Call 11.840 0.060 0.060 0.000   0 0.060
AMCQ17 25/09/2014 Put 11.840 1.775 1.775 0.000   0 1.775
AMCQA7 25/09/2014 Call 12.070 0.045 0.045 0.000   0 0.045
AMCQB7 25/09/2014 Put 12.070 1.995 1.995 0.000   0 1.995
AMCS27 25/09/2014 Call 12.290 0.035 0.035 0.000   0 0.035
AMCS37 25/09/2014 Put 12.290 2.210 2.210 0.000   0 2.210
AMCR97 18/12/2014 Call 0.010 10.125 10.125 0.000   0 10.125
AMCXC8 18/12/2014 Call 4.470 5.800 5.800 0.000   0 5.800
AMCXD8 18/12/2014 Put 4.470 0.000 0.000 0.000   0 0.000
AMCVF8 18/12/2014 Call 4.920 5.355 5.355 0.000   0 5.355
AMCVG8 18/12/2014 Put 4.920 0.001 0.001 0.000   0 0.001
AMCVP8 18/12/2014 Call 5.360 4.915 4.915 0.000   0 4.915
AMCVQ8 18/12/2014 Put 5.360 0.002 0.002 0.000   0 0.002
AMCVN8 18/12/2014 Call 5.810 4.465 4.465 0.000   0 4.465
AMCVO8 18/12/2014 Put 5.810 0.005 0.005 0.000   0 0.005
AMCVR8 18/12/2014 Call 6.260 4.020 4.020 0.000   0 4.020
AMCVS8 18/12/2014 Put 6.260 0.010 0.010 0.000   0 0.010
AMCVL8 18/12/2014 Call 6.700 3.590 3.590 0.000   0 3.590
AMCVM8 18/12/2014 Put 6.700 0.020 0.020 0.000   0 0.020
AMCVT8 18/12/2014 Call 7.150 3.150 3.150 0.000   0 3.150
AMCVU8 18/12/2014 Put 7.150 0.030 0.030 0.000   0 0.030
AMCVH8 18/12/2014 Call 7.600 2.715 2.715 0.000   0 2.715
AMCVI8 18/12/2014 Put 7.600 0.050 0.050 0.000   0 0.050
AMCVV8 18/12/2014 Call 8.050 2.285 2.285 0.000   0 2.285
AMCVW8 18/12/2014 Put 8.050 0.080 0.080 0.000   0 0.080
AMCSV7 18/12/2014 Call 8.060 2.150 2.150 0.000   0 2.150
AMCSU7 18/12/2014 Put 8.060 0.080 0.080 0.000   0 0.080
AMCVJ8 18/12/2014 Call 8.490 1.885 1.885 0.000   0 1.885
AMCVK8 18/12/2014 Put 8.490 0.130 0.130 0.000   0 0.130
AMCSW7 18/12/2014 Call 8.510 1.760 1.760 0.000   0 1.760
AMCSX7 18/12/2014 Put 8.510 0.130 0.130 0.000   0 0.130
AMCS87 18/12/2014 Call 8.720 1.680 1.680 0.000   0 1.680
AMCS97 18/12/2014 Put 8.720 0.165 0.165 0.000   0 0.165
AMCEF9 18/12/2014 Call 8.940 1.495 1.495 0.000   0 1.495
AMCEG9 18/12/2014 Put 8.940 0.210 0.210 0.000   0 0.210
AMCQG7 18/12/2014 Call 9.160 1.320 1.320 0.000   0 1.320
AMCQH7 18/12/2014 Put 9.160 0.260 0.260 0.000   0 0.260
AMCSZ7 18/12/2014 Call 9.170 1.245 1.245 0.000   0 1.245
AMCSY7 18/12/2014 Put 9.170 0.255 0.255 0.000   0 0.255
AMCL39 18/12/2014 Call 9.390 1.150 1.150 0.000   0 1.150
AMCL49 18/12/2014 Put 9.390 0.325 0.325 0.000   0 0.325
AMCQM7 18/12/2014 Call 9.610 0.990 0.990 0.000   0 0.990
AMCQN7 18/12/2014 Put 9.610 0.395 0.395 0.000   0 0.395
AMCNL9 18/12/2014 Call 9.830 0.850 0.850 0.000   0 0.850
AMCNM9 18/12/2014 Put 9.830 0.480 0.480 0.000   0 0.480
AMCQI7 18/12/2014 Call 10.060 0.715 0.715 0.000   0 0.715
AMCQJ7 18/12/2014 Put 10.060 0.580 0.580 0.000   0 0.580
AMCR69 18/12/2014 Call 10.280 0.600 0.600 0.000   0 0.600
AMCR79 18/12/2014 Put 10.280 0.685 0.685 0.000   0 0.685
AMCQO7 18/12/2014 Call 10.500 0.500 0.500 0.000   0 0.500
AMCQP7 18/12/2014 Put 10.500 0.810 0.810 0.000   0 0.810
AMCT17 18/12/2014 Call 10.510 0.480 0.480 0.000   0 0.480
AMCT27 18/12/2014 Put 10.510 0.790 0.790 0.000   0 0.790
AMCVI9 18/12/2014 Call 10.730 0.410 0.410 0.000   0 0.410
AMCVJ9 18/12/2014 Put 10.730 0.950 0.950 0.000   0 0.950
AMCQC7 18/12/2014 Call 10.950 0.330 0.330 0.000   0 0.330
AMCQD7 18/12/2014 Put 10.950 1.095 1.095 0.000   0 1.095
AMCT47 18/12/2014 Call 10.960 0.325 0.325 0.000   0 0.325
AMCT37 18/12/2014 Put 10.960 1.065 1.065 0.000   0 1.065
AMCXL9 18/12/2014 Call 11.170 0.270 0.270 0.000   0 0.270
AMCXM9 18/12/2014 Put 11.170 1.255 1.255 0.000   0 1.255
AMCQK7 18/12/2014 Call 11.400 0.215 0.215 0.000   0 0.215
AMCQL7 18/12/2014 Put 11.400 1.430 1.430 0.000   0 1.430
AMCT57 18/12/2014 Call 11.410 0.210 0.210 0.000   0 0.210
AMCT67 18/12/2014 Put 11.410 1.385 1.385 0.000   0 1.385
AMCCT7 18/12/2014 Call 11.620 0.175 0.175 0.000   0 0.175
AMCCU7 18/12/2014 Put 11.620 1.610 1.610 0.000   0 1.610
AMCQE7 18/12/2014 Call 11.840 0.140 0.140 0.000   0 0.140
AMCQF7 18/12/2014 Put 11.840 1.795 1.795 0.000   0 1.795
AMCNY7 18/12/2014 Call 12.070 0.110 0.110 0.000   0 0.110
AMCNZ7 18/12/2014 Put 12.070 2.005 2.005 0.000   0 2.005
AMCS47 18/12/2014 Call 12.290 0.085 0.085 0.000   0 0.085
AMCS57 18/12/2014 Put 12.290 2.215 2.215 0.000   0 2.215
AMCWK7 26/03/2015 Call 0.010 9.925 9.925 0.000   0 9.925
AMCTU9 26/03/2015 Call 6.260 4.010 4.010 0.000   0 4.010
AMCTV9 26/03/2015 Put 6.260 0.040 0.040 0.000   0 0.040
AMCTY9 26/03/2015 Call 6.700 3.580 3.580 0.000   0 3.580
AMCTZ9 26/03/2015 Put 6.700 0.055 0.055 0.000   0 0.055
AMCU39 26/03/2015 Call 7.150 3.145 3.145 0.000   0 3.145
AMCU49 26/03/2015 Put 7.150 0.075 0.075 0.000   0 0.075
AMCTQ9 26/03/2015 Call 7.600 2.720 2.720 0.000   0 2.720
AMCTR9 26/03/2015 Put 7.600 0.115 0.115 0.000   0 0.115
AMCU19 26/03/2015 Call 8.050 2.310 2.310 0.000   0 2.310
AMCU29 26/03/2015 Put 8.050 0.165 0.165 0.000   0 0.165
AMCTW9 26/03/2015 Call 8.490 1.930 1.930 0.000   0 1.930
AMCTX9 26/03/2015 Put 8.490 0.240 0.240 0.000   0 0.240
AMCWL7 26/03/2015 Call 8.720 1.740 1.740 0.000   0 1.740
AMCWM7 26/03/2015 Put 8.720 0.290 0.290 0.000   0 0.290
AMCU59 26/03/2015 Call 8.940 1.565 1.565 0.000   0 1.565
AMCU69 26/03/2015 Put 8.940 0.340 0.340 0.000   0 0.340
AMCWC7 26/03/2015 Call 9.160 1.400 1.400 0.000   0 1.400
AMCWD7 26/03/2015 Put 9.160 0.405 0.405 0.000   0 0.405
AMCTS9 26/03/2015 Call 9.390 1.240 1.240 0.000   0 1.240
AMCTT9 26/03/2015 Put 9.390 0.480 0.480 0.000   0 0.480
AMCWI7 26/03/2015 Call 9.610 1.095 1.095 0.000   0 1.095
AMCWJ7 26/03/2015 Put 9.610 0.560 0.560 0.000   0 0.560
AMCU79 26/03/2015 Call 9.830 0.960 0.960 0.000   0 0.960
AMCU89 26/03/2015 Put 9.830 0.655 0.655 0.000   0 0.655
AMCWA7 26/03/2015 Call 10.060 0.835 0.835 0.000   0 0.835
AMCWB7 26/03/2015 Put 10.060 0.755 0.755 0.000   0 0.755
AMCUA9 26/03/2015 Call 10.280 0.720 0.720 0.000   0 0.720
AMCUB9 26/03/2015 Put 10.280 0.870 0.870 0.000   0 0.870
AMCW67 26/03/2015 Call 10.500 0.625 0.625 0.000   0 0.625
AMCW77 26/03/2015 Put 10.500 0.990 0.990 0.000   0 0.990
AMCVK9 26/03/2015 Call 10.730 0.530 0.530 0.000   0 0.530
AMCVL9 26/03/2015 Put 10.730 1.125 1.125 0.000   0 1.125
AMCWE7 26/03/2015 Call 10.950 0.450 0.450 0.000   0 0.450
AMCWF7 26/03/2015 Put 10.950 1.265 1.265 0.000   0 1.265
AMCXN9 26/03/2015 Call 11.170 0.380 0.380 0.000   0 0.380
AMCXO9 26/03/2015 Put 11.170 1.415 1.415 0.000   0 1.415
AMCW87 26/03/2015 Call 11.400 0.315 0.315 0.000   0 0.315
AMCW97 26/03/2015 Put 11.400 1.575 1.575 0.000   0 1.575
AMCCV7 26/03/2015 Call 11.620 0.265 0.265 0.000   0 0.265
AMCCW7 26/03/2015 Put 11.620 1.740 1.740 0.000   0 1.740
AMCWG7 26/03/2015 Call 11.840 0.220 0.220 0.000   0 0.220
AMCWH7 26/03/2015 Put 11.840 1.920 1.920 0.000   0 1.920
AMCP17 26/03/2015 Call 12.070 0.180 0.180 0.000   0 0.180
AMCP27 26/03/2015 Put 12.070 2.120 2.120 0.000   0 2.120
AMCRF7 26/03/2015 Call 12.510 0.120 0.120 0.000   0 0.120
AMCRG7 26/03/2015 Put 12.510 2.530 2.530 0.000   0 2.530
AMCY18 25/06/2015 Call 4.470 5.795 5.795 0.000   0 5.795
AMCY28 25/06/2015 Put 4.470 0.001 0.001 0.000   0 0.001
AMCXJ8 25/06/2015 Call 4.920 5.345 5.345 0.000   0 5.345
AMCXK8 25/06/2015 Put 4.920 0.003 0.003 0.000   0 0.003
AMCXY8 25/06/2015 Call 5.360 4.905 4.905 0.000   0 4.905
AMCXZ8 25/06/2015 Put 5.360 0.009 0.009 0.000   0 0.009
AMCXL8 25/06/2015 Call 5.810 4.460 4.460 0.000   0 4.460
AMCXM8 25/06/2015 Put 5.810 0.020 0.020 0.000   0 0.020
AMCXV8 25/06/2015 Call 6.260 4.015 4.015 0.000   0 4.015
AMCXW8 25/06/2015 Put 6.260 0.035 0.035 0.000   0 0.035
AMCXN8 25/06/2015 Call 6.700 3.590 3.590 0.000   0 3.590
AMCXO8 25/06/2015 Put 6.700 0.060 0.060 0.000   0 0.060
AMCXP8 25/06/2015 Call 7.150 3.160 3.160 0.000   0 3.160
AMCXQ8 25/06/2015 Put 7.150 0.095 0.095 0.000   0 0.095
AMCXT8 25/06/2015 Call 7.600 2.750 2.750 0.000   0 2.750
AMCXU8 25/06/2015 Put 7.600 0.140 0.140 0.000   0 0.140
AMCXR8 25/06/2015 Call 8.050 2.355 2.355 0.000   0 2.355
AMCXS8 25/06/2015 Put 8.050 0.205 0.205 0.000   0 0.205
AMCYO8 25/06/2015 Call 8.490 1.995 1.995 0.000   0 1.995
AMCYP8 25/06/2015 Put 8.490 0.290 0.290 0.000   0 0.290
AMCEH9 25/06/2015 Call 8.940 1.660 1.660 0.000   0 1.660
AMCEI9 25/06/2015 Put 8.940 0.405 0.405 0.000   0 0.405
AMCL59 25/06/2015 Call 9.390 1.355 1.355 0.000   0 1.355
AMCL69 25/06/2015 Put 9.390 0.545 0.545 0.000   0 0.545
AMCNN9 25/06/2015 Call 9.830 1.095 1.095 0.000   0 1.095
AMCNO9 25/06/2015 Put 9.830 0.720 0.720 0.000   0 0.720
AMCR89 25/06/2015 Call 10.280 0.860 0.860 0.000   0 0.860
AMCR99 25/06/2015 Put 10.280 0.930 0.930 0.000   0 0.930
AMCVM9 25/06/2015 Call 10.730 0.665 0.665 0.000   0 0.665
AMCVN9 25/06/2015 Put 10.730 1.175 1.175 0.000   0 1.175
AMCXP9 25/06/2015 Call 11.170 0.505 0.505 0.000   0 0.505
AMCXQ9 25/06/2015 Put 11.170 1.455 1.455 0.000   0 1.455
AMCCX7 25/06/2015 Call 11.620 0.375 0.375 0.000   0 0.375
AMCCY7 25/06/2015 Put 11.620 1.775 1.775 0.000   0 1.775
AMCP37 25/06/2015 Call 12.070 0.275 0.275 0.000   0 0.275
AMCP47 25/06/2015 Put 12.070 2.140 2.140 0.000   0 2.140
AMCRH7 25/06/2015 Call 12.510 0.195 0.195 0.000   0 0.195
AMCRI7 25/06/2015 Put 12.510 2.535 2.535 0.000   0 2.535
AMCKC7 24/09/2015 Call 7.150 3.180 3.180 0.000   0 3.180
AMCKD7 24/09/2015 Put 7.150 0.135 0.135 0.000   0 0.135
AMCJQ7 24/09/2015 Call 7.600 2.770 2.770 0.000   0 2.770
AMCJR7 24/09/2015 Put 7.600 0.200 0.200 0.000   0 0.200
AMCK37 24/09/2015 Call 8.050 2.385 2.385 0.000   0 2.385
AMCK47 24/09/2015 Put 8.050 0.280 0.280 0.000   0 0.280
AMCJS7 24/09/2015 Call 8.490 2.040 2.040 0.000   0 2.040
AMCJT7 24/09/2015 Put 8.490 0.380 0.380 0.000   0 0.380
AMCK77 24/09/2015 Call 8.940 1.715 1.715 0.000   0 1.715
AMCK87 24/09/2015 Put 8.940 0.505 0.505 0.000   0 0.505
AMCJY7 24/09/2015 Call 9.390 1.425 1.425 0.000   0 1.425
AMCJZ7 24/09/2015 Put 9.390 0.660 0.660 0.000   0 0.660
AMCK17 24/09/2015 Call 9.830 1.175 1.175 0.000   0 1.175
AMCK27 24/09/2015 Put 9.830 0.835 0.835 0.000   0 0.835
AMCJW7 24/09/2015 Call 10.280 0.950 0.950 0.000   0 0.950
AMCJX7 24/09/2015 Put 10.280 1.045 1.045 0.000   0 1.045
AMCJU7 24/09/2015 Call 10.730 0.755 0.755 0.000   0 0.755
AMCJV7 24/09/2015 Put 10.730 1.290 1.290 0.000   0 1.290
AMCK57 24/09/2015 Call 11.170 0.595 0.595 0.000   0 0.595
AMCK67 24/09/2015 Put 11.170 1.560 1.560 0.000   0 1.560
AMCL77 24/09/2015 Call 11.620 0.455 0.455 0.000   0 0.455
AMCL87 24/09/2015 Put 11.620 1.875 1.875 0.000   0 1.875
AMCP57 24/09/2015 Call 12.070 0.345 0.345 0.000   0 0.345
AMCP67 24/09/2015 Put 12.070 2.235 2.235 0.000   0 2.235
AMCRJ7 24/09/2015 Call 12.510 0.260 0.260 0.000   0 0.260
AMCRK7 24/09/2015 Put 12.510 2.625 2.625 0.000   0 2.625
AMCKN9 17/12/2015 Call 5.360 4.915 4.915 0.000   0 4.915
AMCKO9 17/12/2015 Put 5.360 0.035 0.035 0.000   0 0.035
AMCKD9 17/12/2015 Call 5.810 4.465 4.465 0.000   0 4.465
AMCKE9 17/12/2015 Put 5.810 0.055 0.055 0.000   0 0.055
AMCKJ9 17/12/2015 Call 6.260 4.025 4.025 0.000   0 4.025
AMCKK9 17/12/2015 Put 6.260 0.085 0.085 0.000   0 0.085
AMCKP9 17/12/2015 Call 6.700 3.605 3.605 0.000   0 3.605
AMCKQ9 17/12/2015 Put 6.700 0.120 0.120 0.000   0 0.120
AMCKL9 17/12/2015 Call 7.150 3.185 3.185 0.000   0 3.185
AMCKM9 17/12/2015 Put 7.150 0.175 0.175 0.000   0 0.175
AMCKR9 17/12/2015 Call 7.600 2.790 2.790 0.000   0 2.790
AMCKS9 17/12/2015 Put 7.600 0.240 0.240 0.000   0 0.240
AMCKH9 17/12/2015 Call 8.050 2.425 2.425 0.000   0 2.425
AMCKI9 17/12/2015 Put 8.050 0.325 0.325 0.000   0 0.325
AMCKT9 17/12/2015 Call 8.490 2.090 2.090 0.000   0 2.090
AMCKU9 17/12/2015 Put 8.490 0.435 0.435 0.000   0 0.435
AMCKF9 17/12/2015 Call 8.940 1.775 1.775 0.000   0 1.775
AMCKG9 17/12/2015 Put 8.940 0.565 0.565 0.000   0 0.565
AMCL79 17/12/2015 Call 9.390 1.495 1.495 0.000   0 1.495
AMCL89 17/12/2015 Put 9.390 0.725 0.725 0.000   0 0.725
AMCNP9 17/12/2015 Call 9.830 1.250 1.250 0.000   0 1.250
AMCNQ9 17/12/2015 Put 9.830 0.910 0.910 0.000   0 0.910
AMCRF9 17/12/2015 Call 10.280 1.030 1.030 0.000   0 1.030
AMCRG9 17/12/2015 Put 10.280 1.125 1.125 0.000   0 1.125
AMCVO9 17/12/2015 Call 10.730 0.835 0.835 0.000   0 0.835
AMCVP9 17/12/2015 Put 10.730 1.365 1.365 0.000   0 1.365
AMCXR9 17/12/2015 Call 11.170 0.675 0.675 0.000   0 0.675
AMCXS9 17/12/2015 Put 11.170 1.630 1.630 0.000   0 1.630
AMCCZ7 17/12/2015 Call 11.620 0.535 0.535 0.000   0 0.535
AMCD17 17/12/2015 Put 11.620 1.935 1.935 0.000   0 1.935
AMCP77 17/12/2015 Call 12.070 0.420 0.420 0.000   0 0.420
AMCP87 17/12/2015 Put 12.070 2.280 2.280 0.000   0 2.280
AMCRL7 17/12/2015 Call 12.510 0.330 0.330 0.000   0 0.330
AMCRM7 17/12/2015 Put 12.510 2.655 2.655 0.000   0 2.655
AMCB87 23/06/2016 Call 7.150 3.220 3.220 0.000   0 3.220
AMCB97 23/06/2016 Put 7.150 0.250 0.250 0.000   0 0.250
AMCB67 23/06/2016 Call 7.600 2.840 2.840 0.000   0 2.840
AMCB77 23/06/2016 Put 7.600 0.335 0.335 0.000   0 0.335
AMCBF7 23/06/2016 Call 8.050 2.490 2.490 0.000   0 2.490
AMCBG7 23/06/2016 Put 8.050 0.440 0.440 0.000   0 0.440
AMCBJ7 23/06/2016 Call 8.490 2.175 2.175 0.000   0 2.175
AMCBK7 23/06/2016 Put 8.490 0.565 0.565 0.000   0 0.565
AMCZW9 23/06/2016 Call 8.940 1.885 1.885 0.000   0 1.885
AMCZX9 23/06/2016 Put 8.940 0.710 0.710 0.000   0 0.710
AMCBH7 23/06/2016 Call 9.390 1.620 1.620 0.000   0 1.620
AMCBI7 23/06/2016 Put 9.390 0.880 0.880 0.000   0 0.880
AMCZY9 23/06/2016 Call 9.830 1.385 1.385 0.000   0 1.385
AMCB17 23/06/2016 Put 9.830 1.065 1.065 0.000   0 1.065
AMCB47 23/06/2016 Call 10.280 1.175 1.175 0.000   0 1.175
AMCB57 23/06/2016 Put 10.280 1.280 1.280 0.000   0 1.280
AMCB27 23/06/2016 Call 10.730 0.985 0.985 0.000   0 0.985
AMCB37 23/06/2016 Put 10.730 1.515 1.515 0.000   0 1.515
AMCBP7 23/06/2016 Call 11.170 0.825 0.825 0.000   0 0.825
AMCBQ7 23/06/2016 Put 11.170 1.775 1.775 0.000   0 1.775
AMCD27 23/06/2016 Call 11.620 0.685 0.685 0.000   0 0.685
AMCD37 23/06/2016 Put 11.620 2.060 2.060 0.000   0 2.060
AMCP97 23/06/2016 Call 12.070 0.560 0.560 0.000   0 0.560
AMCPK7 23/06/2016 Put 12.070 2.365 2.365 0.000   0 2.365
AMCRN7 23/06/2016 Call 12.510 0.455 0.455 0.000   0 0.455
AMCRO7 23/06/2016 Put 12.510 2.700 2.700 0.000   0 2.700
AMCSE7 22/12/2016 Call 8.000 2.590 2.590 0.000   0 2.590
AMCSF7 22/12/2016 Put 8.000 0.520 0.520 0.000   0 0.520
AMCR17 22/12/2016 Call 8.500 2.250 2.250 0.000   0 2.250
AMCR27 22/12/2016 Put 8.500 0.670 0.670 0.000   0 0.670
AMCQQ7 22/12/2016 Call 9.000 1.945 1.945 0.000   0 1.945
AMCQR7 22/12/2016 Put 9.000 0.840 0.840 0.000   0 0.840
AMCQY7 22/12/2016 Call 9.500 1.670 1.670 0.000   0 1.670
AMCQZ7 22/12/2016 Put 9.500 1.035 1.035 0.000   0 1.035
AMCQS7 22/12/2016 Call 10.000 1.425 1.425 0.000   0 1.425
AMCQT7 22/12/2016 Put 10.000 1.255 1.255 0.000   0 1.255
AMCR37 22/12/2016 Call 10.500 1.210 1.210 0.000   0 1.210
AMCR47 22/12/2016 Put 10.500 1.500 1.500 0.000   0 1.500
AMCQU7 22/12/2016 Call 11.000 1.020 1.020 0.000   0 1.020
AMCQV7 22/12/2016 Put 11.000 1.770 1.770 0.000   0 1.770
AMCR57 22/12/2016 Call 11.500 0.855 0.855 0.000   0 0.855
AMCR67 22/12/2016 Put 11.500 2.070 2.070 0.000   0 2.070
AMCR77 22/12/2016 Call 12.000 0.710 0.710 0.000   0 0.710
AMCR87 22/12/2016 Put 12.000 2.405 2.405 0.000   0 2.405
AMCQW7 22/12/2016 Call 12.500 0.590 0.590 0.000   0 0.590
AMCQX7 22/12/2016 Put 12.500 2.780 2.780 0.000   0 2.780
AMCUV7 22/12/2016 Call 13.000 0.485 0.485 0.000   0 0.485
AMCUW7 22/12/2016 Put 13.000 3.215 3.215 0.000   0 3.215

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.