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 10.030 Down -0.020 9.980 10.050 10.100 10.110 9.970 2,477,389 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 10.025 10.025 0.000   0 10.025
AMCM67 23/04/2014 Call 7.820 2.215 2.215 0.000   0 2.215
AMCM77 23/04/2014 Put 7.820 0.000 0.000 0.000   0 0.000
AMCLR7 23/04/2014 Call 8.050 1.985 1.985 0.000   0 1.985
AMCLS7 23/04/2014 Put 8.050 0.000 0.000 0.000   0 0.000
AMCLL7 23/04/2014 Call 8.270 1.765 1.765 0.000   0 1.765
AMCLM7 23/04/2014 Put 8.270 0.000 0.000 0.000   0 0.000
AMCLD7 23/04/2014 Call 8.490 1.545 1.545 0.000   0 1.545
AMCLE7 23/04/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCLW7 23/04/2014 Call 8.720 1.315 1.315 0.000   0 1.315
AMCLX7 23/04/2014 Put 8.720 0.000 0.000 0.000   30 0.000
AMCLP7 23/04/2014 Call 8.940 1.095 1.095 0.000   0 1.095
AMCLQ7 23/04/2014 Put 8.940 0.000 0.000 0.000   40 0.000
AMCL97 23/04/2014 Call 9.160 0.875 0.875 0.000   0 0.875
AMCLA7 23/04/2014 Put 9.160 0.000 0.000 0.000   100 0.000
AMCLH7 23/04/2014 Call 9.390 0.645 0.645 0.000   0 0.645
AMCLI7 23/04/2014 Put 9.390 0.001 0.001 0.000   30 0.001
AMCLJ7 23/04/2014 Call 9.610 0.425 0.425 0.000   0 0.425
AMCLK7 23/04/2014 Put 9.610 0.005 0.005 0.000   297 0.005
AMCLF7 23/04/2014 Call 9.830 0.225 0.225 0.000   1 0.225
AMCLG7 23/04/2014 Put 9.830 0.030 0.030 0.000   1,072 0.030
AMCW27 23/04/2014 Call 9.840 0.215 0.215 0.000   0 0.215
AMCW37 23/04/2014 Put 9.840 0.030 0.030 0.000   0 0.030
AMCLT7 23/04/2014 Call 10.060 0.070 0.070 0.000   443 0.070
AMCLU7 23/04/2014 Put 10.060 0.115 0.115 0.065 200 1,067 0.115
AMCUU7 23/04/2014 Call 10.070 0.070 0.070 0.000   110 0.070
AMCUT7 23/04/2014 Put 10.070 0.120 0.120 0.000   610 0.120
AMCM37 23/04/2014 Call 10.280 0.015 0.015 0.000   10,431 0.015
AMCM47 23/04/2014 Put 10.280 0.275 0.275 0.000   1,465 0.275
AMCSG7 23/04/2014 Call 10.290 0.015 0.015 0.000   163 0.015
AMCSH7 23/04/2014 Put 10.290 0.285 0.285 0.000   2,732 0.285
AMCLN7 23/04/2014 Call 10.500 0.002 0.002 0.000   9,112 0.002
AMCLO7 23/04/2014 Put 10.500 0.480 0.480 0.000   178 0.480
AMCLB7 23/04/2014 Call 10.730 0.000 0.000 0.000   1,785 0.000
AMCLC7 23/04/2014 Put 10.730 0.705 0.705 0.000   0 0.705
AMCM17 23/04/2014 Call 10.950 0.000 0.000 0.000   3,381 0.000
AMCM27 23/04/2014 Put 10.950 0.925 0.925 0.000   0 0.925
AMCLY7 23/04/2014 Call 11.170 0.000 0.000 0.000   317 0.000
AMCLZ7 23/04/2014 Put 11.170 1.145 1.145 0.000   0 1.145
AMCM87 23/04/2014 Call 11.400 0.000 0.000 0.000   100 0.000
AMCM97 23/04/2014 Put 11.400 1.375 1.375 0.000   0 1.375
AMCMM7 23/04/2014 Call 11.620 0.000 0.000 0.000   0 0.000
AMCMN7 23/04/2014 Put 11.620 1.595 1.595 0.000   0 1.595
AMCPT7 23/04/2014 Call 11.840 0.000 0.000 0.000   0 0.000
AMCPU7 23/04/2014 Put 11.840 1.815 1.815 0.000   0 1.815
AMCQ47 23/04/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ57 23/04/2014 Put 12.070 2.045 2.045 0.000   0 2.045
AMCRV7 23/04/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRW7 23/04/2014 Put 12.290 2.260 2.260 0.000   0 2.260
AMCNV7 29/05/2014 Call 0.010 10.050 10.050 0.000   0 10.050
AMCNW7 29/05/2014 Call 8.270 1.785 1.785 0.000   0 1.785
AMCNX7 29/05/2014 Put 8.270 0.004 0.004 0.000   0 0.004
AMCN77 29/05/2014 Call 8.490 1.565 1.565 0.000   0 1.565
AMCN87 29/05/2014 Put 8.490 0.008 0.008 0.000   75 0.008
AMCMS7 29/05/2014 Call 8.720 1.340 1.340 0.000   0 1.340
AMCMT7 29/05/2014 Put 8.720 0.015 0.015 0.000   200 0.015
AMCN17 29/05/2014 Call 8.940 1.125 1.125 0.000   0 1.125
AMCN27 29/05/2014 Put 8.940 0.020 0.020 0.000   0 0.020
AMCNP7 29/05/2014 Call 9.160 0.910 0.910 0.000   0 0.910
AMCNQ7 29/05/2014 Put 9.160 0.030 0.030 0.000   32 0.030
AMCN37 29/05/2014 Call 9.390 0.695 0.695 0.000   0 0.695
AMCN47 29/05/2014 Put 9.390 0.045 0.045 0.000   381 0.045
AMCN97 29/05/2014 Call 9.610 0.510 0.510 0.000   0 0.510
AMCNK7 29/05/2014 Put 9.610 0.075 0.075 0.000 150 418 0.075
AMCMU7 29/05/2014 Call 9.830 0.345 0.345 0.000   0 0.345
AMCMV7 29/05/2014 Put 9.830 0.130 0.130 0.140 20 386 0.130
AMCNR7 29/05/2014 Call 10.060 0.215 0.215 0.000   310 0.215
AMCNS7 29/05/2014 Put 10.060 0.225 0.225 0.000   640 0.225
AMCWO7 29/05/2014 Call 10.070 0.210 0.210 0.000   0 0.210
AMCWN7 29/05/2014 Put 10.070 0.225 0.225 0.000   1,410 0.225
AMCN57 29/05/2014 Call 10.280 0.125 0.125 0.120 21 150 0.125
AMCN67 29/05/2014 Put 10.280 0.350 0.350 0.000   172 0.350
AMCWP7 29/05/2014 Call 10.290 0.120 0.120 0.000   20 0.120
AMCWQ7 29/05/2014 Put 10.290 0.355 0.355 0.000   0 0.355
AMCNL7 29/05/2014 Call 10.500 0.065 0.065 0.000 150 5,348 0.065
AMCNM7 29/05/2014 Put 10.500 0.515 0.515 0.000   1,620 0.515
AMCMW7 29/05/2014 Call 10.730 0.030 0.030 0.000   517 0.030
AMCMX7 29/05/2014 Put 10.730 0.715 0.715 0.000   50 0.715
AMCNT7 29/05/2014 Call 10.950 0.015 0.015 0.000   1,281 0.015
AMCNU7 29/05/2014 Put 10.950 0.925 0.925 0.000   50 0.925
AMCMQ7 29/05/2014 Call 11.170 0.007 0.007 0.000   200 0.007
AMCMR7 29/05/2014 Put 11.170 1.140 1.140 0.000   0 1.140
AMCMY7 29/05/2014 Call 11.400 0.003 0.003 0.000   0 0.003
AMCMZ7 29/05/2014 Put 11.400 1.370 1.370 0.000   0 1.370
AMCNN7 29/05/2014 Call 11.620 0.001 0.001 0.000   50 0.001
AMCNO7 29/05/2014 Put 11.620 1.590 1.590 0.000   0 1.590
AMCPV7 29/05/2014 Call 11.840 0.000 0.000 0.000   0 0.000
AMCPW7 29/05/2014 Put 11.840 1.810 1.810 0.000   0 1.810
AMCQ67 29/05/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ77 29/05/2014 Put 12.070 2.040 2.040 0.000   0 2.040
AMCRX7 29/05/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRY7 29/05/2014 Put 12.290 2.260 2.260 0.000   0 2.260
AMCBL7 26/06/2014 Call 0.010 10.070 10.070 0.000   21,416 10.070
AMCXA8 26/06/2014 Call 4.470 5.585 5.585 0.000   0 5.585
AMCXB8 26/06/2014 Put 4.470 0.000 0.000 0.000   0 0.000
AMCV98 26/06/2014 Call 4.920 5.135 5.135 0.000   0 5.135
AMCVA8 26/06/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCV18 26/06/2014 Call 5.360 4.700 4.700 0.000   0 4.700
AMCV28 26/06/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCVB8 26/06/2014 Call 5.810 4.250 4.250 0.000   0 4.250
AMCVC8 26/06/2014 Put 5.810 0.000 0.000 0.000   0 0.000
AMCV38 26/06/2014 Call 6.260 3.805 3.805 0.000   0 3.805
AMCV48 26/06/2014 Put 6.260 0.000 0.000 0.000   0 0.000
AMCVD8 26/06/2014 Call 6.700 3.365 3.365 0.000   0 3.365
AMCVE8 26/06/2014 Put 6.700 0.000 0.000 0.000   0 0.000
AMCW57 26/06/2014 Call 6.940 3.125 3.125 0.000   100 3.125
AMCW47 26/06/2014 Put 6.940 0.001 0.001 0.000   0 0.001
AMCUY8 26/06/2014 Call 7.150 2.920 2.920 0.000   0 2.920
AMCUZ8 26/06/2014 Put 7.150 0.001 0.001 0.000   50 0.001
AMCBM7 26/06/2014 Call 7.370 2.700 2.700 0.000   0 2.700
AMCBO7 26/06/2014 Put 7.370 0.002 0.002 0.000   15 0.002
AMCF87 26/06/2014 Call 7.380 2.690 2.690 0.000   0 2.690
AMCF97 26/06/2014 Put 7.380 0.003 0.003 0.000   0 0.003
AMCV78 26/06/2014 Call 7.600 2.470 2.470 0.000   0 2.470
AMCV88 26/06/2014 Put 7.600 0.004 0.004 0.000   310 0.004
AMCF77 26/06/2014 Call 7.650 2.420 2.420 0.000   0 2.420
AMCF67 26/06/2014 Put 7.650 0.005 0.005 0.000   0 0.005
AMCZS9 26/06/2014 Call 7.820 2.255 2.255 0.000   0 2.255
AMCZT9 26/06/2014 Put 7.820 0.007 0.007 0.000   0 0.007
AMCF47 26/06/2014 Call 7.830 2.245 2.245 0.000   525 2.245
AMCF57 26/06/2014 Put 7.830 0.008 0.008 0.000   0 0.008
AMCUW8 26/06/2014 Call 8.050 2.025 2.025 0.000   0 2.025
AMCUX8 26/06/2014 Put 8.050 0.010 0.010 0.000   0 0.010
AMCF37 26/06/2014 Call 8.060 2.015 2.015 0.000   240 2.015
AMCF27 26/06/2014 Put 8.060 0.010 0.010 0.000   0 0.010
AMCZQ9 26/06/2014 Call 8.270 1.810 1.810 0.000   0 1.810
AMCZR9 26/06/2014 Put 8.270 0.015 0.015 0.000   0 0.015
AMCEZ7 26/06/2014 Call 8.280 1.800 1.800 0.000   130 1.800
AMCF17 26/06/2014 Put 8.280 0.015 0.015 0.000   0 0.015
AMCV58 26/06/2014 Call 8.490 1.590 1.590 0.000   0 1.590
AMCV68 26/06/2014 Put 8.490 0.025 0.025 0.000   125 0.025
AMCEY7 26/06/2014 Call 8.550 1.535 1.535 0.000   100 1.535
AMCEX7 26/06/2014 Put 8.550 0.025 0.025 0.000   270 0.025
AMCZI9 26/06/2014 Call 8.720 1.370 1.370 0.000   0 1.370
AMCZJ9 26/06/2014 Put 8.720 0.030 0.030 0.000   15 0.030
AMCEV7 26/06/2014 Call 8.730 1.360 1.360 0.000   0 1.360
AMCEW7 26/06/2014 Put 8.730 0.035 0.035 0.000   0 0.035
AMCDP9 26/06/2014 Call 8.940 1.160 1.160 0.000   250 1.160
AMCDQ9 26/06/2014 Put 8.940 0.045 0.045 0.000   50 0.045
AMCEU7 26/06/2014 Call 8.950 1.150 1.150 0.000   755 1.150
AMCET7 26/06/2014 Put 8.950 0.045 0.045 0.000   0 0.045
AMCZO9 26/06/2014 Call 9.160 0.960 0.960 0.000   0 0.960
AMCZP9 26/06/2014 Put 9.160 0.060 0.060 0.000   0 0.060
AMCKY9 26/06/2014 Call 9.390 0.765 0.765 0.000   0 0.765
AMCKZ9 26/06/2014 Put 9.390 0.090 0.090 0.000   60 0.090
AMCZK9 26/06/2014 Call 9.610 0.590 0.590 0.000   80 0.590
AMCZL9 26/06/2014 Put 9.610 0.135 0.135 0.000   221 0.135
AMCEG7 26/06/2014 Call 9.620 0.580 0.580 0.000   0 0.580
AMCEF7 26/06/2014 Put 9.620 0.135 0.135 0.000   30 0.135
AMCN79 26/06/2014 Call 9.830 0.440 0.440 0.000   163 0.440
AMCN89 26/06/2014 Put 9.830 0.200 0.200 0.000   560 0.200
AMCEH7 26/06/2014 Call 9.840 0.430 0.430 0.000   0 0.430
AMCEI7 26/06/2014 Put 9.840 0.200 0.200 0.000   12 0.200
AMCZM9 26/06/2014 Call 10.060 0.305 0.305 0.000   1,410 0.305
AMCZN9 26/06/2014 Put 10.060 0.295 0.295 0.000   395 0.295
AMCEK7 26/06/2014 Call 10.070 0.300 0.300 0.000   25 0.300
AMCEJ7 26/06/2014 Put 10.070 0.295 0.295 0.000   20 0.295
AMCR29 26/06/2014 Call 10.280 0.205 0.205 0.000   190 0.205
AMCR39 26/06/2014 Put 10.280 0.415 0.415 0.000   90 0.415
AMCEL7 26/06/2014 Call 10.290 0.200 0.200 0.000   3 0.200
AMCEM7 26/06/2014 Put 10.290 0.415 0.415 0.000   15 0.415
AMCZU9 26/06/2014 Call 10.500 0.130 0.130 0.000   7,336 0.130
AMCZV9 26/06/2014 Put 10.500 0.565 0.565 0.000   2,500 0.565
AMCEO7 26/06/2014 Call 10.510 0.130 0.130 0.000   17 0.130
AMCEN7 26/06/2014 Put 10.510 0.560 0.560 0.000   190 0.560
AMCVE9 26/06/2014 Call 10.730 0.080 0.080 0.000   136 0.080
AMCVF9 26/06/2014 Put 10.730 0.750 0.750 0.000   0 0.750
AMCEP7 26/06/2014 Call 10.740 0.080 0.080 0.000   14 0.080
AMCEQ7 26/06/2014 Put 10.740 0.740 0.740 0.000   100 0.740
AMCC67 26/06/2014 Call 10.950 0.050 0.050 0.000   1,543 0.050
AMCC77 26/06/2014 Put 10.950 0.945 0.945 0.000   30 0.945
AMCXH9 26/06/2014 Call 11.170 0.030 0.030 0.000   45 0.030
AMCXI9 26/06/2014 Put 11.170 1.150 1.150 0.000   0 1.150
AMCFV7 26/06/2014 Call 11.400 0.020 0.020 0.000   20 0.020
AMCFW7 26/06/2014 Put 11.400 1.375 1.375 0.000   0 1.375
AMCMO7 26/06/2014 Call 11.620 0.010 0.010 0.000   139 0.010
AMCMP7 26/06/2014 Put 11.620 1.595 1.595 0.000   0 1.595
AMCPX7 26/06/2014 Call 11.840 0.007 0.007 0.000   0 0.007
AMCPY7 26/06/2014 Put 11.840 1.810 1.810 0.000   0 1.810
AMCQ87 26/06/2014 Call 12.070 0.004 0.004 0.000   0 0.004
AMCQ97 26/06/2014 Put 12.070 2.040 2.040 0.000   0 2.040
AMCRZ7 26/06/2014 Call 12.290 0.002 0.002 0.000   0 0.002
AMCS17 26/06/2014 Put 12.290 2.260 2.260 0.000   0 2.260
AMCU27 24/07/2014 Call 0.010 10.095 10.095 0.000   0 10.095
AMCVV7 24/07/2014 Call 8.250 1.850 1.850 0.000   0 1.850
AMCVW7 24/07/2014 Put 8.250 0.030 0.030 0.000   30 0.030
AMCUX7 24/07/2014 Call 8.500 1.610 1.610 0.000   0 1.610
AMCUY7 24/07/2014 Put 8.500 0.035 0.035 0.000   500 0.035
AMCT77 24/07/2014 Call 8.750 1.375 1.375 0.000   0 1.375
AMCT87 24/07/2014 Put 8.750 0.045 0.045 0.000   0 0.045
AMCT97 24/07/2014 Call 9.000 1.150 1.150 0.000   0 1.150
AMCTA7 24/07/2014 Put 9.000 0.060 0.060 0.000   0 0.060
AMCTB7 24/07/2014 Call 9.250 0.935 0.935 0.000   0 0.935
AMCTC7 24/07/2014 Put 9.250 0.095 0.095 0.000   213 0.095
AMCTD7 24/07/2014 Call 9.500 0.735 0.735 0.000   0 0.735
AMCTE7 24/07/2014 Put 9.500 0.140 0.140 0.000   50 0.140
AMCTF7 24/07/2014 Call 9.750 0.560 0.560 0.000   0 0.560
AMCTG7 24/07/2014 Put 9.750 0.215 0.215 0.000   0 0.215
AMCTH7 24/07/2014 Call 10.000 0.410 0.410 0.000   0 0.410
AMCTI7 24/07/2014 Put 10.000 0.310 0.310 0.000   20 0.310
AMCU47 24/07/2014 Call 10.010 0.405 0.405 0.000   0 0.405
AMCU37 24/07/2014 Put 10.010 0.310 0.310 0.000   90 0.310
AMCTJ7 24/07/2014 Call 10.250 0.285 0.285 0.000   3,030 0.285
AMCTK7 24/07/2014 Put 10.250 0.440 0.440 0.000   0 0.440
AMCU57 24/07/2014 Call 10.260 0.280 0.280 0.000   0 0.280
AMCU67 24/07/2014 Put 10.260 0.435 0.435 0.000   0 0.435
AMCTL7 24/07/2014 Call 10.500 0.190 0.190 0.000   300 0.190
AMCTM7 24/07/2014 Put 10.500 0.595 0.595 0.000   0 0.595
AMCU87 24/07/2014 Call 10.510 0.190 0.190 0.000   0 0.190
AMCU77 24/07/2014 Put 10.510 0.590 0.590 0.000   0 0.590
AMCTN7 24/07/2014 Call 10.750 0.125 0.125 0.000   200 0.125
AMCTO7 24/07/2014 Put 10.750 0.780 0.780 0.000   0 0.780
AMCU97 24/07/2014 Call 10.760 0.120 0.120 0.000   0 0.120
AMCUA7 24/07/2014 Put 10.760 0.765 0.765 0.000   0 0.765
AMCTP7 24/07/2014 Call 11.000 0.080 0.080 0.000   142 0.080
AMCTQ7 24/07/2014 Put 11.000 0.990 0.990 0.000   0 0.990
AMCUC7 24/07/2014 Call 11.010 0.075 0.075 0.000   0 0.075
AMCUB7 24/07/2014 Put 11.010 0.965 0.965 0.000   0 0.965
AMCTR7 24/07/2014 Call 11.250 0.050 0.050 0.000   96 0.050
AMCTS7 24/07/2014 Put 11.250 1.225 1.225 0.000   0 1.225
AMCUD7 24/07/2014 Call 11.260 0.050 0.050 0.000   0 0.050
AMCUE7 24/07/2014 Put 11.260 1.185 1.185 0.000   0 1.185
AMCTT7 24/07/2014 Call 11.500 0.035 0.035 0.000   0 0.035
AMCTU7 24/07/2014 Put 11.500 1.470 1.470 0.000   0 1.470
AMCTV7 24/07/2014 Call 11.750 0.025 0.025 0.000   0 0.025
AMCTW7 24/07/2014 Put 11.750 1.720 1.720 0.000   0 1.720
AMCTX7 24/07/2014 Call 12.000 0.020 0.020 0.000   75 0.020
AMCTY7 24/07/2014 Put 12.000 1.970 1.970 0.000   0 1.970
AMCTZ7 24/07/2014 Call 12.250 0.015 0.015 0.000   0 0.015
AMCU17 24/07/2014 Put 12.250 2.220 2.220 0.000   0 2.220
AMCUR7 24/07/2014 Call 12.500 0.010 0.010 0.000   0 0.010
AMCUS7 24/07/2014 Put 12.500 2.470 2.470 0.000   0 2.470
AMCVU7 28/08/2014 Call 0.010 10.120 10.120 0.000   0 10.120
AMCVX7 28/08/2014 Call 8.250 1.890 1.890 0.000   0 1.890
AMCVY7 28/08/2014 Put 8.250 0.030 0.030 0.000   29 0.030
AMCV87 28/08/2014 Call 8.500 1.660 1.660 0.000   0 1.660
AMCV97 28/08/2014 Put 8.500 0.045 0.045 0.000   0 0.045
AMCVA7 28/08/2014 Call 8.750 1.440 1.440 0.000   0 1.440
AMCVB7 28/08/2014 Put 8.750 0.070 0.070 0.000   0 0.070
AMCVK7 28/08/2014 Call 9.000 1.225 1.225 0.000   0 1.225
AMCVL7 28/08/2014 Put 9.000 0.100 0.100 0.000   0 0.100
AMCVI7 28/08/2014 Call 9.250 1.020 1.020 0.000   0 1.020
AMCVJ7 28/08/2014 Put 9.250 0.145 0.145 0.000   137 0.145
AMCV67 28/08/2014 Call 9.500 0.835 0.835 0.000   0 0.835
AMCV77 28/08/2014 Put 9.500 0.205 0.205 0.000   0 0.205
AMCVC7 28/08/2014 Call 9.750 0.665 0.665 0.000   0 0.665
AMCVD7 28/08/2014 Put 9.750 0.285 0.285 0.000   200 0.285
AMCVM7 28/08/2014 Call 10.000 0.515 0.515 0.000   0 0.515
AMCVN7 28/08/2014 Put 10.000 0.385 0.385 0.000   0 0.385
AMCVG7 28/08/2014 Call 10.250 0.390 0.390 0.000   0 0.390
AMCVH7 28/08/2014 Put 10.250 0.510 0.510 0.000   0 0.510
AMCV27 28/08/2014 Call 10.500 0.285 0.285 0.000   0 0.285
AMCV37 28/08/2014 Put 10.500 0.665 0.665 0.000   0 0.665
AMCVE7 28/08/2014 Call 10.750 0.210 0.210 0.000   0 0.210
AMCVF7 28/08/2014 Put 10.750 0.840 0.840 0.000   0 0.840
AMCVS7 28/08/2014 Call 11.000 0.145 0.145 0.000   0 0.145
AMCVT7 28/08/2014 Put 11.000 1.035 1.035 0.000   0 1.035
AMCVO7 28/08/2014 Call 11.250 0.100 0.100 0.000   0 0.100
AMCVP7 28/08/2014 Put 11.250 1.250 1.250 0.000   0 1.250
AMCUZ7 28/08/2014 Call 11.500 0.070 0.070 0.000   0 0.070
AMCV17 28/08/2014 Put 11.500 1.480 1.480 0.000   0 1.480
AMCV47 28/08/2014 Call 11.750 0.050 0.050 0.000   0 0.050
AMCV57 28/08/2014 Put 11.750 1.720 1.720 0.000   0 1.720
AMCVQ7 28/08/2014 Call 12.000 0.035 0.035 0.000   0 0.035
AMCVR7 28/08/2014 Put 12.000 1.970 1.970 0.000   0 1.970
AMCVZ7 28/08/2014 Call 12.250 0.025 0.025 0.000   0 0.025
AMCW17 28/08/2014 Put 12.250 2.220 2.220 0.000   0 2.220
AMCK97 25/09/2014 Call 0.010 9.905 9.905 0.000   0 9.905
AMCI19 25/09/2014 Call 4.920 5.160 5.160 0.000   0 5.160
AMCI29 25/09/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCDZ9 25/09/2014 Call 5.360 4.725 4.725 0.000   0 4.725
AMCE19 25/09/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCDR9 25/09/2014 Call 5.810 4.280 4.280 0.000   0 4.280
AMCDS9 25/09/2014 Put 5.810 0.001 0.001 0.000   0 0.001
AMCE69 25/09/2014 Call 6.260 3.835 3.835 0.000   0 3.835
AMCE79 25/09/2014 Put 6.260 0.004 0.004 0.000   0 0.004
AMCDX9 25/09/2014 Call 6.700 3.400 3.400 0.000   0 3.400
AMCDY9 25/09/2014 Put 6.700 0.009 0.009 0.000   0 0.009
AMCDT9 25/09/2014 Call 7.150 2.955 2.955 0.000   0 2.955
AMCDU9 25/09/2014 Put 7.150 0.020 0.020 0.000   0 0.020
AMCKK7 25/09/2014 Call 7.370 2.740 2.740 0.000   0 2.740
AMCKL7 25/09/2014 Put 7.370 0.025 0.025 0.000   0 0.025
AMCE49 25/09/2014 Call 7.600 2.515 2.515 0.000   0 2.515
AMCE59 25/09/2014 Put 7.600 0.030 0.030 0.000   0 0.030
AMCKA7 25/09/2014 Call 7.820 2.300 2.300 0.000   0 2.300
AMCKB7 25/09/2014 Put 7.820 0.040 0.040 0.000   0 0.040
AMCDV9 25/09/2014 Call 8.050 2.080 2.080 0.000   0 2.080
AMCDW9 25/09/2014 Put 8.050 0.055 0.055 0.000   340 0.055
AMCSI7 25/09/2014 Call 8.060 1.875 1.875 0.000   220 1.875
AMCSJ7 25/09/2014 Put 8.060 0.055 0.055 0.000   0 0.055
AMCJO7 25/09/2014 Call 8.270 1.870 1.870 0.000   0 1.870
AMCJP7 25/09/2014 Put 8.270 0.070 0.070 0.000   0 0.070
AMCE29 25/09/2014 Call 8.490 1.665 1.665 0.000   0 1.665
AMCE39 25/09/2014 Put 8.490 0.090 0.090 0.000   0 0.090
AMCSL7 25/09/2014 Call 8.510 1.470 1.470 0.000   450 1.470
AMCSK7 25/09/2014 Put 8.510 0.090 0.090 0.000   0 0.090
AMCJG7 25/09/2014 Call 8.720 1.460 1.460 0.000   0 1.460
AMCJH7 25/09/2014 Put 8.720 0.120 0.120 0.000   0 0.120
AMCE89 25/09/2014 Call 8.940 1.270 1.270 0.000   0 1.270
AMCE99 25/09/2014 Put 8.940 0.160 0.160 0.000   50 0.160
AMCJK7 25/09/2014 Call 9.160 1.090 1.090 0.000   10 1.090
AMCJL7 25/09/2014 Put 9.160 0.210 0.210 0.000   0 0.210
AMCSM7 25/09/2014 Call 9.170 0.940 0.940 0.000   0 0.940
AMCSN7 25/09/2014 Put 9.170 0.210 0.210 0.000   340 0.210
AMCL19 25/09/2014 Call 9.390 0.915 0.915 0.000   0 0.915
AMCL29 25/09/2014 Put 9.390 0.275 0.275 0.000   0 0.275
AMCJE7 25/09/2014 Call 9.610 0.760 0.760 0.000   0 0.760
AMCJF7 25/09/2014 Put 9.610 0.350 0.350 0.000   42 0.350
AMCN99 25/09/2014 Call 9.830 0.620 0.620 0.000   385 0.620
AMCNK9 25/09/2014 Put 9.830 0.440 0.440 0.000   150 0.440
AMCJI7 25/09/2014 Call 10.060 0.490 0.490 0.000   205 0.490
AMCJJ7 25/09/2014 Put 10.060 0.550 0.550 0.000   300 0.550
AMCR49 25/09/2014 Call 10.280 0.385 0.385 0.000   130 0.385
AMCR59 25/09/2014 Put 10.280 0.675 0.675 0.000   40 0.675
AMCJM7 25/09/2014 Call 10.500 0.300 0.300 0.000   100 0.300
AMCJN7 25/09/2014 Put 10.500 0.815 0.815 0.000   0 0.815
AMCSP7 25/09/2014 Call 10.510 0.250 0.250 0.000   0 0.250
AMCSO7 25/09/2014 Put 10.510 0.810 0.810 0.000   0 0.810
AMCVG9 25/09/2014 Call 10.730 0.225 0.225 0.000   570 0.225
AMCVH9 25/09/2014 Put 10.730 0.975 0.975 0.000   0 0.975
AMCJC7 25/09/2014 Call 10.950 0.165 0.165 0.000   100 0.165
AMCJD7 25/09/2014 Put 10.950 1.140 1.140 0.000   0 1.140
AMCSQ7 25/09/2014 Call 10.960 0.140 0.140 0.000   0 0.140
AMCSR7 25/09/2014 Put 10.960 1.135 1.135 0.000   0 1.135
AMCXJ9 25/09/2014 Call 11.170 0.120 0.120 0.000   250 0.120
AMCXK9 25/09/2014 Put 11.170 1.320 1.320 0.000   0 1.320
AMCMA7 25/09/2014 Call 11.400 0.085 0.085 0.000   0 0.085
AMCMB7 25/09/2014 Put 11.400 1.520 1.520 0.000   0 1.520
AMCST7 25/09/2014 Call 11.410 0.075 0.075 0.000   0 0.075
AMCSS7 25/09/2014 Put 11.410 1.510 1.510 0.000   0 1.510
AMCCR7 25/09/2014 Call 11.620 0.060 0.060 0.000   40 0.060
AMCCS7 25/09/2014 Put 11.620 1.715 1.715 0.000   0 1.715
AMCPZ7 25/09/2014 Call 11.840 0.045 0.045 0.000   0 0.045
AMCQ17 25/09/2014 Put 11.840 1.925 1.925 0.000   0 1.925
AMCQA7 25/09/2014 Call 12.070 0.035 0.035 0.000   0 0.035
AMCQB7 25/09/2014 Put 12.070 2.145 2.145 0.000   0 2.145
AMCS27 25/09/2014 Call 12.290 0.030 0.030 0.000   0 0.030
AMCS37 25/09/2014 Put 12.290 2.360 2.360 0.000   40 2.360
AMCR97 18/12/2014 Call 0.010 9.970 9.970 0.000   0 9.970
AMCXC8 18/12/2014 Call 4.470 5.605 5.605 0.000   0 5.605
AMCXD8 18/12/2014 Put 4.470 0.000 0.000 0.000   0 0.000
AMCVF8 18/12/2014 Call 4.920 5.165 5.165 0.000   0 5.165
AMCVG8 18/12/2014 Put 4.920 0.002 0.002 0.000   0 0.002
AMCVP8 18/12/2014 Call 5.360 4.730 4.730 0.000   0 4.730
AMCVQ8 18/12/2014 Put 5.360 0.005 0.005 0.000   0 0.005
AMCVN8 18/12/2014 Call 5.810 4.290 4.290 0.000   0 4.290
AMCVO8 18/12/2014 Put 5.810 0.010 0.010 0.000   0 0.010
AMCVR8 18/12/2014 Call 6.260 3.845 3.845 0.000   0 3.845
AMCVS8 18/12/2014 Put 6.260 0.020 0.020 0.000   0 0.020
AMCVL8 18/12/2014 Call 6.700 3.415 3.415 0.000   0 3.415
AMCVM8 18/12/2014 Put 6.700 0.030 0.030 0.000   0 0.030
AMCVT8 18/12/2014 Call 7.150 2.975 2.975 0.000   0 2.975
AMCVU8 18/12/2014 Put 7.150 0.045 0.045 0.000   220 0.045
AMCVH8 18/12/2014 Call 7.600 2.540 2.540 0.000   0 2.540
AMCVI8 18/12/2014 Put 7.600 0.070 0.070 0.000   500 0.070
AMCVV8 18/12/2014 Call 8.050 2.115 2.115 0.000   0 2.115
AMCVW8 18/12/2014 Put 8.050 0.110 0.110 0.000   40 0.110
AMCSV7 18/12/2014 Call 8.060 2.000 2.000 0.000   0 2.000
AMCSU7 18/12/2014 Put 8.060 0.110 0.110 0.000   0 0.110
AMCVJ8 18/12/2014 Call 8.490 1.725 1.725 0.000   190 1.725
AMCVK8 18/12/2014 Put 8.490 0.165 0.165 0.000   0 0.165
AMCSW7 18/12/2014 Call 8.510 1.620 1.620 0.000   0 1.620
AMCSX7 18/12/2014 Put 8.510 0.165 0.165 0.000   0 0.165
AMCS87 18/12/2014 Call 8.720 1.530 1.530 0.000   0 1.530
AMCS97 18/12/2014 Put 8.720 0.205 0.205 0.000   0 0.205
AMCEF9 18/12/2014 Call 8.940 1.350 1.350 0.000   0 1.350
AMCEG9 18/12/2014 Put 8.940 0.255 0.255 0.000   0 0.255
AMCQG7 18/12/2014 Call 9.160 1.180 1.180 0.000   0 1.180
AMCQH7 18/12/2014 Put 9.160 0.310 0.310 0.000   20 0.310
AMCSZ7 18/12/2014 Call 9.170 1.120 1.120 0.000   18 1.120
AMCSY7 18/12/2014 Put 9.170 0.305 0.305 0.000   0 0.305
AMCL39 18/12/2014 Call 9.390 1.020 1.020 0.000   0 1.020
AMCL49 18/12/2014 Put 9.390 0.380 0.380 0.000   43 0.380
AMCQM7 18/12/2014 Call 9.610 0.875 0.875 0.000   73 0.875
AMCQN7 18/12/2014 Put 9.610 0.460 0.460 0.000   80 0.460
AMCNL9 18/12/2014 Call 9.830 0.740 0.740 0.000   0 0.740
AMCNM9 18/12/2014 Put 9.830 0.555 0.555 0.000   0 0.555
AMCQI7 18/12/2014 Call 10.060 0.620 0.620 0.000   80 0.620
AMCQJ7 18/12/2014 Put 10.060 0.665 0.665 0.000   66 0.665
AMCR69 18/12/2014 Call 10.280 0.515 0.515 0.000   0 0.515
AMCR79 18/12/2014 Put 10.280 0.785 0.785 0.000   40 0.785
AMCQO7 18/12/2014 Call 10.500 0.425 0.425 0.000   0 0.425
AMCQP7 18/12/2014 Put 10.500 0.920 0.920 0.000   0 0.920
AMCT17 18/12/2014 Call 10.510 0.410 0.410 0.000   0 0.410
AMCT27 18/12/2014 Put 10.510 0.895 0.895 0.000   0 0.895
AMCVI9 18/12/2014 Call 10.730 0.345 0.345 0.000   0 0.345
AMCVJ9 18/12/2014 Put 10.730 1.070 1.070 0.000   0 1.070
AMCQC7 18/12/2014 Call 10.950 0.280 0.280 0.000   0 0.280
AMCQD7 18/12/2014 Put 10.950 1.225 1.225 0.000   0 1.225
AMCT47 18/12/2014 Call 10.960 0.275 0.275 0.000   0 0.275
AMCT37 18/12/2014 Put 10.960 1.195 1.195 0.000   0 1.195
AMCXL9 18/12/2014 Call 11.170 0.225 0.225 0.000   18 0.225
AMCXM9 18/12/2014 Put 11.170 1.395 1.395 0.000   0 1.395
AMCQK7 18/12/2014 Call 11.400 0.180 0.180 0.000   35 0.180
AMCQL7 18/12/2014 Put 11.400 1.580 1.580 0.000   0 1.580
AMCT57 18/12/2014 Call 11.410 0.175 0.175 0.000   240 0.175
AMCT67 18/12/2014 Put 11.410 1.535 1.535 0.000   0 1.535
AMCCT7 18/12/2014 Call 11.620 0.145 0.145 0.000   0 0.145
AMCCU7 18/12/2014 Put 11.620 1.765 1.765 0.000   0 1.765
AMCQE7 18/12/2014 Call 11.840 0.110 0.110 0.000   0 0.110
AMCQF7 18/12/2014 Put 11.840 1.955 1.955 0.000   0 1.955
AMCNY7 18/12/2014 Call 12.070 0.090 0.090 0.000   0 0.090
AMCNZ7 18/12/2014 Put 12.070 2.160 2.160 0.000   0 2.160
AMCS47 18/12/2014 Call 12.290 0.070 0.070 0.000   0 0.070
AMCS57 18/12/2014 Put 12.290 2.365 2.365 0.000   0 2.365
AMCWK7 26/03/2015 Call 0.010 9.790 9.790 0.000   0 9.790
AMCTU9 26/03/2015 Call 6.260 3.850 3.850 0.000   0 3.850
AMCTV9 26/03/2015 Put 6.260 0.045 0.045 0.000   0 0.045
AMCTY9 26/03/2015 Call 6.700 3.420 3.420 0.000   0 3.420
AMCTZ9 26/03/2015 Put 6.700 0.065 0.065 0.000   0 0.065
AMCU39 26/03/2015 Call 7.150 2.985 2.985 0.000   0 2.985
AMCU49 26/03/2015 Put 7.150 0.095 0.095 0.000   0 0.095
AMCTQ9 26/03/2015 Call 7.600 2.555 2.555 0.000   0 2.555
AMCTR9 26/03/2015 Put 7.600 0.135 0.135 0.000   0 0.135
AMCU19 26/03/2015 Call 8.050 2.150 2.150 0.000   0 2.150
AMCU29 26/03/2015 Put 8.050 0.200 0.200 0.000   0 0.200
AMCTW9 26/03/2015 Call 8.490 1.775 1.775 0.000   0 1.775
AMCTX9 26/03/2015 Put 8.490 0.280 0.280 0.000   0 0.280
AMCWL7 26/03/2015 Call 8.720 1.595 1.595 0.000   0 1.595
AMCWM7 26/03/2015 Put 8.720 0.335 0.335 0.000   0 0.335
AMCU59 26/03/2015 Call 8.940 1.430 1.430 0.000   0 1.430
AMCU69 26/03/2015 Put 8.940 0.395 0.395 0.000   0 0.395
AMCWC7 26/03/2015 Call 9.160 1.270 1.270 0.000   0 1.270
AMCWD7 26/03/2015 Put 9.160 0.465 0.465 0.000   0 0.465
AMCTS9 26/03/2015 Call 9.390 1.120 1.120 0.000   0 1.120
AMCTT9 26/03/2015 Put 9.390 0.545 0.545 0.000   0 0.545
AMCWI7 26/03/2015 Call 9.610 0.980 0.980 0.000   0 0.980
AMCWJ7 26/03/2015 Put 9.610 0.635 0.635 0.000   0 0.635
AMCU79 26/03/2015 Call 9.830 0.860 0.860 0.000   0 0.860
AMCU89 26/03/2015 Put 9.830 0.735 0.735 0.000   0 0.735
AMCWA7 26/03/2015 Call 10.060 0.740 0.740 0.000   0 0.740
AMCWB7 26/03/2015 Put 10.060 0.850 0.850 0.000   0 0.850
AMCUA9 26/03/2015 Call 10.280 0.635 0.635 0.000   0 0.635
AMCUB9 26/03/2015 Put 10.280 0.965 0.965 0.000   200 0.965
AMCW67 26/03/2015 Call 10.500 0.545 0.545 0.000   0 0.545
AMCW77 26/03/2015 Put 10.500 1.100 1.100 0.000   0 1.100
AMCVK9 26/03/2015 Call 10.730 0.460 0.460 0.000   0 0.460
AMCVL9 26/03/2015 Put 10.730 1.245 1.245 0.000   0 1.245
AMCWE7 26/03/2015 Call 10.950 0.390 0.390 0.000   0 0.390
AMCWF7 26/03/2015 Put 10.950 1.395 1.395 0.000   0 1.395
AMCXN9 26/03/2015 Call 11.170 0.325 0.325 0.000   50 0.325
AMCXO9 26/03/2015 Put 11.170 1.555 1.555 0.000   0 1.555
AMCW87 26/03/2015 Call 11.400 0.270 0.270 0.000   0 0.270
AMCW97 26/03/2015 Put 11.400 1.730 1.730 0.000   0 1.730
AMCCV7 26/03/2015 Call 11.620 0.225 0.225 0.000   0 0.225
AMCCW7 26/03/2015 Put 11.620 1.905 1.905 0.000   0 1.905
AMCWG7 26/03/2015 Call 11.840 0.185 0.185 0.000   0 0.185
AMCWH7 26/03/2015 Put 11.840 2.090 2.090 0.000   0 2.090
AMCP17 26/03/2015 Call 12.070 0.150 0.150 0.000   0 0.150
AMCP27 26/03/2015 Put 12.070 2.295 2.295 0.000   0 2.295
AMCRF7 26/03/2015 Call 12.510 0.095 0.095 0.000   400 0.095
AMCRG7 26/03/2015 Put 12.510 2.730 2.730 0.000   0 2.730
AMCY18 25/06/2015 Call 4.470 5.605 5.605 0.000   0 5.605
AMCY28 25/06/2015 Put 4.470 0.001 0.001 0.000   0 0.001
AMCXJ8 25/06/2015 Call 4.920 5.160 5.160 0.000   0 5.160
AMCXK8 25/06/2015 Put 4.920 0.003 0.003 0.000   0 0.003
AMCXY8 25/06/2015 Call 5.360 4.725 4.725 0.000   0 4.725
AMCXZ8 25/06/2015 Put 5.360 0.007 0.007 0.000   0 0.007
AMCXL8 25/06/2015 Call 5.810 4.280 4.280 0.000   0 4.280
AMCXM8 25/06/2015 Put 5.810 0.015 0.015 0.000   0 0.015
AMCXV8 25/06/2015 Call 6.260 3.840 3.840 0.000   0 3.840
AMCXW8 25/06/2015 Put 6.260 0.030 0.030 0.000   0 0.030
AMCXN8 25/06/2015 Call 6.700 3.415 3.415 0.000   0 3.415
AMCXO8 25/06/2015 Put 6.700 0.055 0.055 0.000   0 0.055
AMCXP8 25/06/2015 Call 7.150 2.990 2.990 0.000   0 2.990
AMCXQ8 25/06/2015 Put 7.150 0.090 0.090 0.000   0 0.090
AMCXT8 25/06/2015 Call 7.600 2.585 2.585 0.000   0 2.585
AMCXU8 25/06/2015 Put 7.600 0.140 0.140 0.000   0 0.140
AMCXR8 25/06/2015 Call 8.050 2.200 2.200 0.000   0 2.200
AMCXS8 25/06/2015 Put 8.050 0.210 0.210 0.000   0 0.210
AMCYO8 25/06/2015 Call 8.490 1.855 1.855 0.000   0 1.855
AMCYP8 25/06/2015 Put 8.490 0.300 0.300 0.000   0 0.300
AMCEH9 25/06/2015 Call 8.940 1.535 1.535 0.000   0 1.535
AMCEI9 25/06/2015 Put 8.940 0.420 0.420 0.000   0 0.420
AMCL59 25/06/2015 Call 9.390 1.250 1.250 0.000   0 1.250
AMCL69 25/06/2015 Put 9.390 0.565 0.565 0.000   0 0.565
AMCNN9 25/06/2015 Call 9.830 1.010 1.010 0.000   0 1.010
AMCNO9 25/06/2015 Put 9.830 0.745 0.745 0.000   0 0.745
AMCR89 25/06/2015 Call 10.280 0.795 0.795 0.000   0 0.795
AMCR99 25/06/2015 Put 10.280 0.960 0.960 0.000   0 0.960
AMCVM9 25/06/2015 Call 10.730 0.615 0.615 0.000   0 0.615
AMCVN9 25/06/2015 Put 10.730 1.225 1.225 0.000   0 1.225
AMCXP9 25/06/2015 Call 11.170 0.465 0.465 0.000   0 0.465
AMCXQ9 25/06/2015 Put 11.170 1.520 1.520 0.000   0 1.520
AMCCX7 25/06/2015 Call 11.620 0.345 0.345 0.000   0 0.345
AMCCY7 25/06/2015 Put 11.620 1.870 1.870 0.000   0 1.870
AMCP37 25/06/2015 Call 12.070 0.245 0.245 0.000   0 0.245
AMCP47 25/06/2015 Put 12.070 2.255 2.255 0.000   0 2.255
AMCRH7 25/06/2015 Call 12.510 0.175 0.175 0.000   0 0.175
AMCRI7 25/06/2015 Put 12.510 2.660 2.660 0.000   0 2.660
AMCKC7 24/09/2015 Call 7.150 3.010 3.010 0.000   0 3.010
AMCKD7 24/09/2015 Put 7.150 0.150 0.150 0.000   0 0.150
AMCJQ7 24/09/2015 Call 7.600 2.620 2.620 0.000   0 2.620
AMCJR7 24/09/2015 Put 7.600 0.215 0.215 0.000   0 0.215
AMCK37 24/09/2015 Call 8.050 2.255 2.255 0.000   0 2.255
AMCK47 24/09/2015 Put 8.050 0.295 0.295 0.000   0 0.295
AMCJS7 24/09/2015 Call 8.490 1.925 1.925 0.000   0 1.925
AMCJT7 24/09/2015 Put 8.490 0.395 0.395 0.000   0 0.395
AMCK77 24/09/2015 Call 8.940 1.615 1.615 0.000   0 1.615
AMCK87 24/09/2015 Put 8.940 0.520 0.520 0.000   0 0.520
AMCJY7 24/09/2015 Call 9.390 1.340 1.340 0.000   0 1.340
AMCJZ7 24/09/2015 Put 9.390 0.675 0.675 0.000   0 0.675
AMCK17 24/09/2015 Call 9.830 1.100 1.100 0.000   0 1.100
AMCK27 24/09/2015 Put 9.830 0.855 0.855 0.000   0 0.855
AMCJW7 24/09/2015 Call 10.280 0.890 0.890 0.000   0 0.890
AMCJX7 24/09/2015 Put 10.280 1.075 1.075 0.000   0 1.075
AMCJU7 24/09/2015 Call 10.730 0.705 0.705 0.000   0 0.705
AMCJV7 24/09/2015 Put 10.730 1.330 1.330 0.000   0 1.330
AMCK57 24/09/2015 Call 11.170 0.555 0.555 0.000   0 0.555
AMCK67 24/09/2015 Put 11.170 1.620 1.620 0.000   0 1.620
AMCL77 24/09/2015 Call 11.620 0.420 0.420 0.000   0 0.420
AMCL87 24/09/2015 Put 11.620 1.960 1.960 0.000   0 1.960
AMCP57 24/09/2015 Call 12.070 0.315 0.315 0.000   0 0.315
AMCP67 24/09/2015 Put 12.070 2.335 2.335 0.000   0 2.335
AMCRJ7 24/09/2015 Call 12.510 0.235 0.235 0.000   0 0.235
AMCRK7 24/09/2015 Put 12.510 2.730 2.730 0.000   0 2.730
AMCKN9 17/12/2015 Call 5.360 4.725 4.725 0.000   0 4.725
AMCKO9 17/12/2015 Put 5.360 0.040 0.040 0.000   0 0.040
AMCKD9 17/12/2015 Call 5.810 4.280 4.280 0.000   0 4.280
AMCKE9 17/12/2015 Put 5.810 0.060 0.060 0.000   0 0.060
AMCKJ9 17/12/2015 Call 6.260 3.840 3.840 0.000   0 3.840
AMCKK9 17/12/2015 Put 6.260 0.095 0.095 0.000   0 0.095
AMCKP9 17/12/2015 Call 6.700 3.415 3.415 0.000   0 3.415
AMCKQ9 17/12/2015 Put 6.700 0.135 0.135 0.000   0 0.135
AMCKL9 17/12/2015 Call 7.150 3.005 3.005 0.000   0 3.005
AMCKM9 17/12/2015 Put 7.150 0.190 0.190 0.000   50 0.190
AMCKR9 17/12/2015 Call 7.600 2.620 2.620 0.000   0 2.620
AMCKS9 17/12/2015 Put 7.600 0.260 0.260 0.000   0 0.260
AMCKH9 17/12/2015 Call 8.050 2.265 2.265 0.000   0 2.265
AMCKI9 17/12/2015 Put 8.050 0.350 0.350 0.000   100 0.350
AMCKT9 17/12/2015 Call 8.490 1.950 1.950 0.000   0 1.950
AMCKU9 17/12/2015 Put 8.490 0.460 0.460 0.000   0 0.460
AMCKF9 17/12/2015 Call 8.940 1.665 1.665 0.000   1,275 1.665
AMCKG9 17/12/2015 Put 8.940 0.590 0.590 0.000   0 0.590
AMCL79 17/12/2015 Call 9.390 1.400 1.400 0.000   34 1.400
AMCL89 17/12/2015 Put 9.390 0.750 0.750 0.000   0 0.750
AMCNP9 17/12/2015 Call 9.830 1.175 1.175 0.000   65 1.175
AMCNQ9 17/12/2015 Put 9.830 0.935 0.935 0.000   0 0.935
AMCRF9 17/12/2015 Call 10.280 0.970 0.970 0.000   0 0.970
AMCRG9 17/12/2015 Put 10.280 1.155 1.155 0.000   0 1.155
AMCVO9 17/12/2015 Call 10.730 0.790 0.790 0.000   0 0.790
AMCVP9 17/12/2015 Put 10.730 1.410 1.410 0.000   0 1.410
AMCXR9 17/12/2015 Call 11.170 0.635 0.635 0.000   0 0.635
AMCXS9 17/12/2015 Put 11.170 1.690 1.690 0.000   0 1.690
AMCCZ7 17/12/2015 Call 11.620 0.505 0.505 0.000   0 0.505
AMCD17 17/12/2015 Put 11.620 2.015 2.015 0.000   0 2.015
AMCP77 17/12/2015 Call 12.070 0.390 0.390 0.000   0 0.390
AMCP87 17/12/2015 Put 12.070 2.375 2.375 0.000   0 2.375
AMCRL7 17/12/2015 Call 12.510 0.300 0.300 0.000   0 0.300
AMCRM7 17/12/2015 Put 12.510 2.755 2.755 0.000   0 2.755
AMCB87 23/06/2016 Call 7.150 3.070 3.070 0.000   0 3.070
AMCB97 23/06/2016 Put 7.150 0.265 0.265 0.000   0 0.265
AMCB67 23/06/2016 Call 7.600 2.710 2.710 0.000   0 2.710
AMCB77 23/06/2016 Put 7.600 0.350 0.350 0.000   0 0.350
AMCBF7 23/06/2016 Call 8.050 2.380 2.380 0.000   0 2.380
AMCBG7 23/06/2016 Put 8.050 0.450 0.450 0.000   0 0.450
AMCBJ7 23/06/2016 Call 8.490 2.080 2.080 0.000   144 2.080
AMCBK7 23/06/2016 Put 8.490 0.570 0.570 0.000   0 0.570
AMCZW9 23/06/2016 Call 8.940 1.810 1.810 0.000   0 1.810
AMCZX9 23/06/2016 Put 8.940 0.715 0.715 0.000   0 0.715
AMCBH7 23/06/2016 Call 9.390 1.560 1.560 0.000   1,275 1.560
AMCBI7 23/06/2016 Put 9.390 0.875 0.875 0.000   0 0.875
AMCZY9 23/06/2016 Call 9.830 1.335 1.335 0.000   0 1.335
AMCB17 23/06/2016 Put 9.830 1.055 1.055 0.000   0 1.055
AMCB47 23/06/2016 Call 10.280 1.135 1.135 0.000   0 1.135
AMCB57 23/06/2016 Put 10.280 1.265 1.265 0.000   0 1.265
AMCB27 23/06/2016 Call 10.730 0.955 0.955 0.000   0 0.955
AMCB37 23/06/2016 Put 10.730 1.500 1.500 0.000   190 1.500
AMCBP7 23/06/2016 Call 11.170 0.795 0.795 0.000   190 0.795
AMCBQ7 23/06/2016 Put 11.170 1.765 1.765 0.000   0 1.765
AMCD27 23/06/2016 Call 11.620 0.660 0.660 0.000   0 0.660
AMCD37 23/06/2016 Put 11.620 2.065 2.065 0.000   0 2.065
AMCP97 23/06/2016 Call 12.070 0.540 0.540 0.000   0 0.540
AMCPK7 23/06/2016 Put 12.070 2.405 2.405 0.000   0 2.405
AMCRN7 23/06/2016 Call 12.510 0.435 0.435 0.000   0 0.435
AMCRO7 23/06/2016 Put 12.510 2.775 2.775 0.000   0 2.775
AMCSE7 22/12/2016 Call 8.000 2.490 2.490 0.000   0 2.490
AMCSF7 22/12/2016 Put 8.000 0.540 0.540 0.000   0 0.540
AMCR17 22/12/2016 Call 8.500 2.175 2.175 0.000   0 2.175
AMCR27 22/12/2016 Put 8.500 0.680 0.680 0.000   0 0.680
AMCQQ7 22/12/2016 Call 9.000 1.885 1.885 0.000   95 1.885
AMCQR7 22/12/2016 Put 9.000 0.840 0.840 0.000   0 0.840
AMCQY7 22/12/2016 Call 9.500 1.625 1.625 0.000   0 1.625
AMCQZ7 22/12/2016 Put 9.500 1.030 1.030 0.000   0 1.030
AMCQS7 22/12/2016 Call 10.000 1.395 1.395 0.000   0 1.395
AMCQT7 22/12/2016 Put 10.000 1.245 1.245 0.000   0 1.245
AMCR37 22/12/2016 Call 10.500 1.180 1.180 0.000   0 1.180
AMCR47 22/12/2016 Put 10.500 1.495 1.495 0.000   0 1.495
AMCQU7 22/12/2016 Call 11.000 1.000 1.000 0.000   0 1.000
AMCQV7 22/12/2016 Put 11.000 1.775 1.775 0.000   0 1.775
AMCR57 22/12/2016 Call 11.500 0.835 0.835 0.000   0 0.835
AMCR67 22/12/2016 Put 11.500 2.095 2.095 0.000   0 2.095
AMCR77 22/12/2016 Call 12.000 0.690 0.690 0.000   0 0.690
AMCR87 22/12/2016 Put 12.000 2.460 2.460 0.000   25 2.460
AMCQW7 22/12/2016 Call 12.500 0.570 0.570 0.000   0 0.570
AMCQX7 22/12/2016 Put 12.500 2.855 2.855 0.000   0 2.855
AMCUV7 22/12/2016 Call 13.000 0.460 0.460 0.000   0 0.460
AMCUW7 22/12/2016 Put 13.000 3.285 3.285 0.000   0 3.285

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.