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 * 13.900 Down -0.140 13.890 13.900 13.980 14.040 13.850 4,268,959 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 13.915 13.915 0.000   0 14.055
AMCWF8 28/05/2015 Call 10.010 3.910 3.910 0.000   650 4.050
AMCWE8 28/05/2015 Put 10.010 0.000 0.000 0.000   0 0.000
AMCN28 28/05/2015 Call 10.500 3.420 3.420 0.000   0 3.565
AMCN38 28/05/2015 Put 10.500 0.000 0.000 0.000   0 0.000
AMCWG8 28/05/2015 Call 10.510 3.410 3.410 0.000   0 3.555
AMCWH8 28/05/2015 Put 10.510 0.000 0.000 0.000   0 0.000
AMCN88 28/05/2015 Call 10.750 3.175 3.175 0.000   0 3.320
AMCN98 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.000
AMCWJ8 28/05/2015 Call 10.760 3.165 3.165 0.000   0 3.310
AMCWI8 28/05/2015 Put 10.760 0.000 0.000 0.000   0 0.000
AMCMJ8 28/05/2015 Call 11.000 2.930 2.930 0.000   0 3.070
AMCMK8 28/05/2015 Put 11.000 0.001 0.001 0.000   0 0.001
AMCWK8 28/05/2015 Call 11.010 2.920 2.920 0.000   0 3.060
AMCWL8 28/05/2015 Put 11.010 0.001 0.001 0.000   0 0.001
AMCMR8 28/05/2015 Call 11.250 2.680 2.680 0.000   0 2.825
AMCMS8 28/05/2015 Put 11.250 0.002 0.002 0.000   0 0.001
AMCMZ8 28/05/2015 Call 11.500 2.430 2.430 0.000   0 2.575
AMCN18 28/05/2015 Put 11.500 0.004 0.004 0.000   0 0.002
AMCRR8 28/05/2015 Call 11.510 2.420 2.420 0.000   0 2.565
AMCRS8 28/05/2015 Put 11.510 0.004 0.004 0.000   0 0.003
AMCN68 28/05/2015 Call 11.750 2.185 2.185 0.000   0 2.330
AMCN78 28/05/2015 Put 11.750 0.007 0.007 0.000   0 0.005
AMCRU8 28/05/2015 Call 11.760 2.175 2.175 0.000   0 2.320
AMCRT8 28/05/2015 Put 11.760 0.007 0.007 0.000   0 0.005
AMCMH8 28/05/2015 Call 12.000 1.935 1.935 0.000   0 2.080
AMCMI8 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.008
AMCRV8 28/05/2015 Call 12.010 1.925 1.925 0.000   0 2.070
AMCRW8 28/05/2015 Put 12.010 0.010 0.010 0.000   0 0.009
AMCMP8 28/05/2015 Call 12.250 1.690 1.690 0.000   0 1.835
AMCMQ8 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.015
AMCRY8 28/05/2015 Call 12.260 1.680 1.680 0.000   0 1.825
AMCRX8 28/05/2015 Put 12.260 0.020 0.020 0.000   0 0.015
AMCMX8 28/05/2015 Call 12.500 0.000 0.000 0.000   0 1.590
AMCMY8 28/05/2015 Put 12.500 0.000 0.000 0.000   0 0.020
AMCRZ8 28/05/2015 Call 12.510 1.440 1.440 0.000   380 1.580
AMCS18 28/05/2015 Put 12.510 0.025 0.025 0.000   0 0.020
AMCML8 28/05/2015 Call 12.750 0.000 0.000 0.000   0 1.350
AMCMM8 28/05/2015 Put 12.750 0.000 0.000 0.000   0 0.030
AMCMV8 28/05/2015 Call 13.000 0.000 0.000 0.000   0 1.115
AMCMW8 28/05/2015 Put 13.000 0.000 0.000 0.000   0 0.050
AMCN48 28/05/2015 Call 13.250 0.000 0.000 0.000   0 0.890
AMCN58 28/05/2015 Put 13.250 0.000 0.000 0.000   800 0.075
AMCNK8 28/05/2015 Call 13.500 0.000 0.000 0.000   190 0.685
AMCNL8 28/05/2015 Put 13.500 0.000 0.000 0.000   899 0.115
AMCMN8 28/05/2015 Call 13.750 0.000 0.000 0.400 175 50 0.495
AMCMO8 28/05/2015 Put 13.750 0.000 0.000 0.215 150 5,110 0.180
AMCYX8 28/05/2015 Call 13.760 0.390 0.390 0.000   0 0.490
AMCYZ8 28/05/2015 Put 13.760 0.220 0.220 0.000   100 0.180
AMCMT8 28/05/2015 Call 14.000 0.000 0.000 0.000   806 0.340
AMCMU8 28/05/2015 Put 14.000 0.000 0.000 0.000   354 0.275
AMCZ28 28/05/2015 Call 14.010 0.250 0.250 0.000   0 0.335
AMCZ18 28/05/2015 Put 14.010 0.330 0.330 0.000   2,000 0.275
AMCPM8 28/05/2015 Call 14.250 0.000 0.000 0.000   2,654 0.215
AMCPN8 28/05/2015 Put 14.250 0.000 0.000 0.000   280 0.400
AMCZ38 28/05/2015 Call 14.260 0.145 0.145 0.000   0 0.215
AMCZ48 28/05/2015 Put 14.260 0.475 0.475 0.000   0 0.405
AMCQ38 28/05/2015 Call 14.500 0.000 0.370 0.090 216 3,855 0.130
AMCQ48 28/05/2015 Put 14.500 0.000 0.000 0.000 2,000 2,075 0.565
AMCZ68 28/05/2015 Call 14.510 0.080 0.080 0.000   0 0.125
AMCZ58 28/05/2015 Put 14.510 0.660 0.660 0.000   2,000 0.565
AMCQR8 28/05/2015 Call 14.750 0.000 0.000 0.050 105 1,250 0.070
AMCQS8 28/05/2015 Put 14.750 0.000 0.000 0.000   414 0.760
AMCY48 28/05/2015 Call 14.760 0.040 0.040 0.000   24,260 0.070
AMCY38 28/05/2015 Put 14.760 0.000 0.000 0.890 20 20 0.760
AMCT68 28/05/2015 Call 15.000 0.000 0.000 0.000   1,160 0.035
AMCT78 28/05/2015 Put 15.000 0.000 0.000 0.000   60 0.980
AMCTQ8 28/05/2015 Call 15.500 0.000 0.000 0.000   657 0.008
AMCTR8 28/05/2015 Put 15.500 0.000 0.000 0.000   0 1.460
AMCU18 28/05/2015 Call 16.000 0.000 0.000 0.000   5 0.001
AMCU28 28/05/2015 Put 16.000 0.000 0.000 0.000   0 1.960
AMCVR8 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
AMCVS8 28/05/2015 Put 16.500 2.600 2.600 0.000   0 2.460
AMCVT8 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
AMCVU8 28/05/2015 Put 17.000 3.100 3.100 0.000   0 2.960
AMCWQ8 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCWR8 28/05/2015 Put 17.500 3.600 3.600 0.000   0 3.460
AMCYJ8 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYK8 28/05/2015 Put 18.000 4.105 4.105 0.000   0 3.960
AMCC28 25/06/2015 Call 0.010 13.940 13.940 0.000   14,000 14.080
AMCXT8 25/06/2015 Call 7.600 6.325 6.325 0.000   0 6.470
AMCXU8 25/06/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCYO8 25/06/2015 Call 8.490 5.440 5.440 0.000   0 5.585
AMCYP8 25/06/2015 Put 8.490 0.000 0.000 0.000   250 0.000
AMCC38 25/06/2015 Call 8.720 5.210 5.210 0.000   0 5.355
AMCC48 25/06/2015 Put 8.720 0.000 0.000 0.000   0 0.000
AMCEH9 25/06/2015 Call 8.940 4.995 4.995 0.000   0 5.135
AMCEI9 25/06/2015 Put 8.940 0.000 0.000 0.000   50 0.000
AMCBG8 25/06/2015 Call 9.160 4.775 4.775 0.000   0 4.915
AMCBH8 25/06/2015 Put 9.160 0.000 0.000 0.000   0 0.000
AMCNS8 25/06/2015 Call 9.170 4.765 4.765 0.000   175 4.905
AMCNR8 25/06/2015 Put 9.170 0.000 0.000 0.000   0 0.000
AMCL59 25/06/2015 Call 9.390 4.545 4.545 0.000   0 4.685
AMCL69 25/06/2015 Put 9.390 0.000 0.000 0.000   0 0.000
AMCNT8 25/06/2015 Call 9.400 4.535 4.535 0.000   0 4.675
AMCNU8 25/06/2015 Put 9.400 0.000 0.000 0.000   0 0.000
AMCB58 25/06/2015 Call 9.610 4.325 4.325 0.000   0 4.465
AMCB68 25/06/2015 Put 9.610 0.000 0.000 0.000   30 0.000
AMCNW8 25/06/2015 Call 9.620 4.315 4.315 0.000   50 4.455
AMCNV8 25/06/2015 Put 9.620 0.000 0.000 0.000   0 0.000
AMCNN9 25/06/2015 Call 9.830 4.105 4.105 0.000   0 4.245
AMCNO9 25/06/2015 Put 9.830 0.001 0.001 0.000   26 0.001
AMCBI8 25/06/2015 Call 10.060 3.880 3.880 0.000   0 4.015
AMCBJ8 25/06/2015 Put 10.060 0.001 0.001 0.000   0 0.001
AMCR89 25/06/2015 Call 10.280 3.660 3.660 0.000   20 3.800
AMCR99 25/06/2015 Put 10.280 0.002 0.002 0.000   30 0.002
AMCBM8 25/06/2015 Call 10.500 3.440 3.440 0.000   0 3.580
AMCBO8 25/06/2015 Put 10.500 0.004 0.004 0.000   50 0.004
AMCVM9 25/06/2015 Call 10.730 3.215 3.215 0.000   0 3.350
AMCVN9 25/06/2015 Put 10.730 0.006 0.006 0.000   18 0.006
AMCB98 25/06/2015 Call 10.950 2.995 2.995 0.000   200 3.135
AMCBF8 25/06/2015 Put 10.950 0.009 0.009 0.000   0 0.009
AMCXP9 25/06/2015 Call 11.170 2.780 2.780 0.000   0 2.920
AMCXQ9 25/06/2015 Put 11.170 0.010 0.010 0.000   12 0.010
AMCBK8 25/06/2015 Call 11.400 2.555 2.555 0.000   0 2.695
AMCBL8 25/06/2015 Put 11.400 0.015 0.015 0.000   0 0.015
AMCCX7 25/06/2015 Call 11.620 2.345 2.345 0.000   0 2.485
AMCCY7 25/06/2015 Put 11.620 0.020 0.020 0.000   0 0.020
AMCZ78 25/06/2015 Call 11.630 2.335 2.335 0.000   0 2.475
AMCZ88 25/06/2015 Put 11.630 0.020 0.020 0.000   0 0.020
AMCB78 25/06/2015 Call 11.840 2.135 2.135 0.000   0 2.270
AMCB88 25/06/2015 Put 11.840 0.030 0.030 0.000   0 0.025
AMCZA8 25/06/2015 Call 11.850 2.125 2.125 0.000   0 2.260
AMCZ98 25/06/2015 Put 11.850 0.030 0.030 0.000   0 0.025
AMCP37 25/06/2015 Call 12.070 1.915 1.915 0.000   0 2.050
AMCP47 25/06/2015 Put 12.070 0.000 0.000 0.000   40 0.035
AMCDQ8 25/06/2015 Call 12.290 0.000 0.000 0.000   0 1.840
AMCDR8 25/06/2015 Put 12.290 0.000 0.000 0.000   0 0.040
AMCRH7 25/06/2015 Call 12.510 0.000 0.000 0.000   26 1.635
AMCRI7 25/06/2015 Put 12.510 0.000 0.000 0.000   120 0.055
AMCEQ8 25/06/2015 Call 12.740 0.000 0.000 0.000   0 1.425
AMCER8 25/06/2015 Put 12.740 0.000 0.000 0.000   30 0.070
AMCF38 25/06/2015 Call 12.960 0.000 0.000 0.000   55 1.230
AMCF48 25/06/2015 Put 12.960 0.000 0.000 0.000   131 0.095
AMCFS8 25/06/2015 Call 13.190 0.000 0.000 0.000   20 1.030
AMCFT8 25/06/2015 Put 13.190 0.000 0.000 0.000   5,700 0.130
AMCL58 25/06/2015 Call 13.410 0.000 0.000 0.000   82 0.855
AMCL68 25/06/2015 Put 13.410 0.000 0.000 0.000   2 0.175
AMCM58 25/06/2015 Call 13.860 0.000 0.000 0.000   50 0.545
AMCM68 25/06/2015 Put 13.860 0.000 0.000 0.000   1,541 0.320
AMCMD8 25/06/2015 Call 14.300 0.000 0.000 0.000   52 0.315
AMCME8 25/06/2015 Put 14.300 0.000 0.000 0.000   2,115 0.535
AMCPO8 25/06/2015 Call 14.750 0.000 0.000 0.000   4,800 0.160
AMCPP8 25/06/2015 Put 14.750 0.000 0.000 0.000   0 0.835
AMCQ58 25/06/2015 Call 15.200 0.005 0.000 0.000   5,739 0.070
AMCQ68 25/06/2015 Put 15.200 0.000 0.000 1.290 9 9 1.205
AMCQT8 25/06/2015 Call 15.640 0.000 0.000 0.000   327 0.030
AMCQU8 25/06/2015 Put 15.640 0.000 0.000 0.000   0 1.615
AMCQV8 25/06/2015 Call 16.090 0.000 0.000 0.000   132 0.010
AMCQW8 25/06/2015 Put 16.090 0.000 0.000 0.000   0 2.050
AMCT88 25/06/2015 Call 16.540 0.000 0.000 0.000   0 0.004
AMCT98 25/06/2015 Put 16.540 2.645 2.645 0.000   0 2.500
AMCU38 25/06/2015 Call 16.980 0.000 0.000 0.000   0 0.001
AMCU48 25/06/2015 Put 16.980 3.085 3.085 0.000   0 2.940
AMCVV8 25/06/2015 Call 17.430 0.000 0.000 0.000   0 0.000
AMCVW8 25/06/2015 Put 17.430 3.535 3.535 0.000   0 3.390
AMCY98 25/06/2015 Call 17.880 0.000 0.000 0.000   0 0.000
AMCYA8 25/06/2015 Put 17.880 3.985 3.985 0.000   0 3.840
AMCVA8 30/07/2015 Call 0.010 13.970 13.970 0.000   0 14.110
AMCUL8 30/07/2015 Call 11.000 2.990 2.990 0.000   0 3.130
AMCUM8 30/07/2015 Put 11.000 0.030 0.030 0.000   0 0.025
AMCV48 30/07/2015 Call 11.250 2.745 2.745 0.000   0 2.885
AMCV58 30/07/2015 Put 11.250 0.030 0.030 0.000   0 0.030
AMCUZ8 30/07/2015 Call 11.500 2.505 2.505 0.000   0 2.645
AMCV18 30/07/2015 Put 11.500 0.040 0.040 0.000   0 0.035
AMCUP8 30/07/2015 Call 11.750 2.270 2.270 0.000   0 2.405
AMCUQ8 30/07/2015 Put 11.750 0.045 0.045 0.000   0 0.040
AMCZB8 30/07/2015 Call 11.760 2.260 2.260 0.000   0 2.395
AMCZC8 30/07/2015 Put 11.760 0.045 0.045 0.000   0 0.040
AMCUF8 30/07/2015 Call 12.000 2.035 2.035 0.000   0 2.170
AMCUG8 30/07/2015 Put 12.000 0.000 0.000 0.000   0 0.050
AMCZE8 30/07/2015 Call 12.010 2.025 2.025 0.000   19 2.160
AMCZD8 30/07/2015 Put 12.010 0.060 0.060 0.000   0 0.050
AMCV88 30/07/2015 Call 12.250 1.810 1.810 0.000   0 1.935
AMCV98 30/07/2015 Put 12.250 0.000 0.000 0.000   0 0.070
AMCUX8 30/07/2015 Call 12.500 1.585 1.585 0.000   0 1.710
AMCUY8 30/07/2015 Put 12.500 0.000 0.000 0.000   0 0.090
AMCUN8 30/07/2015 Call 12.750 1.370 1.370 0.000   0 1.490
AMCUO8 30/07/2015 Put 12.750 0.000 0.000 0.000   0 0.120
AMCUH8 30/07/2015 Call 13.000 1.165 1.165 0.000   0 1.275
AMCUI8 30/07/2015 Put 13.000 0.000 0.000 0.000   0 0.160
AMCV68 30/07/2015 Call 13.250 0.000 0.000 0.000   0 1.075
AMCV78 30/07/2015 Put 13.250 0.000 0.000 0.000   0 0.210
AMCUR8 30/07/2015 Call 13.500 0.000 0.000 0.000   80 0.890
AMCUS8 30/07/2015 Put 13.500 0.000 0.000 0.000   200 0.275
AMCUJ8 30/07/2015 Call 13.750 0.000 0.000 0.000   0 0.720
AMCUK8 30/07/2015 Put 13.750 0.000 0.000 0.000   0 0.355
AMCV28 30/07/2015 Call 14.000 0.000 0.000 0.000   0 0.570
AMCV38 30/07/2015 Put 14.000 0.000 0.000 0.000   5 0.455
AMCD69 30/07/2015 Call 14.010 0.495 0.495 0.000      
AMCD79 30/07/2015 Put 14.010 0.510 0.510 0.000      
AMCUV8 30/07/2015 Call 14.250 0.000 0.000 0.000   0 0.440
AMCUW8 30/07/2015 Put 14.250 0.000 0.000 0.000 2,000 20 0.580
AMCD99 30/07/2015 Call 14.260 0.375 0.375 0.000      
AMCD89 30/07/2015 Put 14.260 0.640 0.640 0.000      
AMCUT8 30/07/2015 Call 14.500 0.000 0.000 0.000   0 0.335
AMCUU8 30/07/2015 Put 14.500 0.000 0.000 0.000   0 0.720
AMCDK9 30/07/2015 Call 14.510 0.280 0.280 0.000      
AMCDL9 30/07/2015 Put 14.510 0.790 0.790 0.000      
AMCVB8 30/07/2015 Call 14.750 0.000 0.000 0.000   0 0.245
AMCVC8 30/07/2015 Put 14.750 0.000 0.000 0.000   0 0.885
AMCDN9 30/07/2015 Call 14.760 0.205 0.205 0.000      
AMCDM9 30/07/2015 Put 14.760 0.965 0.965 0.000      
AMCVD8 30/07/2015 Call 15.000 0.000 0.000 0.000   750 0.180
AMCVE8 30/07/2015 Put 15.000 0.000 0.000 0.000   0 1.075
AMCVF8 30/07/2015 Call 15.500 0.000 0.000 0.000   15 0.090
AMCVG8 30/07/2015 Put 15.500 0.000 0.000 0.000   0 1.500
AMCVZ8 30/07/2015 Call 16.000 0.000 0.000 0.000   50 0.045
AMCW18 30/07/2015 Put 16.000 0.000 0.000 0.000   0 1.975
AMCVX8 30/07/2015 Call 16.500 0.000 0.000 0.000   0 0.025
AMCVY8 30/07/2015 Put 16.500 2.600 2.600 0.000   0 2.465
AMCW28 30/07/2015 Call 17.000 0.000 0.000 0.000   129 0.010
AMCW38 30/07/2015 Put 17.000 3.100 3.100 0.000   0 2.960
AMCWS8 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.006
AMCWT8 30/07/2015 Put 17.500 3.600 3.600 0.000   0 3.460
AMCYL8 30/07/2015 Call 18.000 0.002 0.002 0.000   0 0.003
AMCYM8 30/07/2015 Put 18.000 4.100 4.100 0.000   0 3.960
AMCXW8 27/08/2015 Call 0.010 13.995 13.995 0.000   0 14.135
AMCX18 27/08/2015 Call 12.000 2.090 2.090 0.000   0 2.210
AMCX28 27/08/2015 Put 12.000 0.090 0.090 0.000   0 0.075
AMCXD8 27/08/2015 Call 12.250 1.860 1.860 0.000   0 1.990
AMCXF8 27/08/2015 Put 12.250 0.000 0.000 0.000   0 0.095
AMCXK8 27/08/2015 Call 12.500 1.645 1.645 0.000   0 1.775
AMCXL8 27/08/2015 Put 12.500 0.000 0.000 0.000   0 0.125
AMCX78 27/08/2015 Call 12.750 1.440 1.440 0.000   0 1.560
AMCX88 27/08/2015 Put 12.750 0.000 0.000 0.000   0 0.160
AMCXI8 27/08/2015 Call 13.000 1.240 1.240 0.000   0 1.360
AMCXJ8 27/08/2015 Put 13.000 0.000 0.000 0.000   0 0.205
AMCXO8 27/08/2015 Call 13.250 1.060 1.060 0.000   0 1.170
AMCXV8 27/08/2015 Put 13.250 0.000 0.000 0.000   0 0.260
AMCWY8 27/08/2015 Call 13.500 0.000 0.000 0.000   0 0.990
AMCWZ8 27/08/2015 Put 13.500 0.000 0.000 0.000   0 0.330
AMCX58 27/08/2015 Call 13.750 0.000 0.000 0.000   0 0.825
AMCX68 27/08/2015 Put 13.750 0.000 0.000 0.000   200 0.415
AMCXG8 27/08/2015 Call 14.000 0.000 0.000 0.000   270 0.680
AMCXH8 27/08/2015 Put 14.000 0.000 0.000 0.000   275 0.520
AMCXM8 27/08/2015 Call 14.250 0.000 0.000 0.000   0 0.550
AMCXN8 27/08/2015 Put 14.250 0.000 0.000 0.000   0 0.640
AMCWW8 27/08/2015 Call 14.500 0.000 0.000 0.000   0 0.435
AMCWX8 27/08/2015 Put 14.500 0.000 0.000 0.000   0 0.780
AMCX38 27/08/2015 Call 14.750 0.000 0.000 0.000   0 0.340
AMCX48 27/08/2015 Put 14.750 0.000 0.000 0.000   0 0.940
AMCXB8 27/08/2015 Call 15.000 0.000 0.000 0.000   0 0.260
AMCXC8 27/08/2015 Put 15.000 1.225 1.225 0.000   0 1.120
AMCWU8 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.150
AMCWV8 27/08/2015 Put 15.500 1.655 1.655 0.000   0 1.530
AMCX98 27/08/2015 Call 16.000 0.000 0.000 0.000   0 0.085
AMCXA8 27/08/2015 Put 16.000 2.125 2.125 0.000   0 1.985
AMCBV9 27/08/2015 Call 16.010 0.070 0.070 0.000   0 0.080
AMCBU9 27/08/2015 Put 16.010 2.080 2.080 0.000   0 1.940
AMCXY8 27/08/2015 Call 16.500 0.040 0.040 0.000   0 0.045
AMCXZ8 27/08/2015 Put 16.500 2.615 2.615 0.000   0 2.470
AMCBW9 27/08/2015 Call 16.510 0.040 0.040 0.000   0 0.045
AMCBX9 27/08/2015 Put 16.510 2.560 2.560 0.000   0 2.415
AMCY58 27/08/2015 Call 17.000 0.025 0.025 0.000   0 0.025
AMCY68 27/08/2015 Put 17.000 3.110 3.110 0.000   0 2.965
AMCBZ9 27/08/2015 Call 17.010 0.025 0.025 0.000   0 0.025
AMCBY9 27/08/2015 Put 17.010 3.050 3.050 0.000   0 2.900
AMCYB8 27/08/2015 Call 17.500 0.015 0.015 0.000   0 0.015
AMCYC8 27/08/2015 Put 17.500 3.610 3.610 0.000   0 3.465
AMCC19 27/08/2015 Call 17.510 0.015 0.015 0.000   0 0.015
AMCC29 27/08/2015 Put 17.510 3.545 3.545 0.000   0 3.395
AMCYN8 27/08/2015 Call 18.000 0.006 0.006 0.000   0 0.008
AMCYQ8 27/08/2015 Put 18.000 4.110 4.110 0.000   0 3.965
AMCJJ8 24/09/2015 Call 0.010 13.775 13.775 0.000   29,567 13.910
AMCKC7 24/09/2015 Call 7.150 6.805 6.805 0.000   0 6.945
AMCKD7 24/09/2015 Put 7.150 0.004 0.004 0.000   0 0.003
AMCJQ7 24/09/2015 Call 7.600 6.360 6.360 0.000   0 6.500
AMCJR7 24/09/2015 Put 7.600 0.008 0.008 0.000   0 0.007
AMCK37 24/09/2015 Call 8.050 5.915 5.915 0.000   0 6.055
AMCK47 24/09/2015 Put 8.050 0.015 0.015 0.000   0 0.010
AMCJS7 24/09/2015 Call 8.490 5.485 5.485 0.000   0 5.620
AMCJT7 24/09/2015 Put 8.490 0.020 0.020 0.000   0 0.020
AMCK77 24/09/2015 Call 8.940 5.040 5.040 0.000   0 5.175
AMCK87 24/09/2015 Put 8.940 0.025 0.025 0.000   0 0.025
AMCJY7 24/09/2015 Call 9.390 4.600 4.600 0.000   0 4.725
AMCJZ7 24/09/2015 Put 9.390 0.030 0.030 0.000   0 0.030
AMCJK8 24/09/2015 Call 9.610 4.385 4.385 0.000   0 4.510
AMCJL8 24/09/2015 Put 9.610 0.030 0.030 0.000   0 0.030
AMCK17 24/09/2015 Call 9.830 4.170 4.170 0.000   0 4.290
AMCK27 24/09/2015 Put 9.830 0.035 0.035 0.000   0 0.035
AMCIS8 24/09/2015 Call 10.060 3.940 3.940 0.000   0 4.065
AMCIT8 24/09/2015 Put 10.060 0.035 0.035 0.000   0 0.035
AMCJW7 24/09/2015 Call 10.280 3.725 3.725 0.000   0 3.850
AMCJX7 24/09/2015 Put 10.280 0.040 0.040 0.000   50 0.040
AMCIM8 24/09/2015 Call 10.500 3.510 3.510 0.000   0 3.635
AMCIN8 24/09/2015 Put 10.500 0.045 0.045 0.000   12 0.045
AMCJU7 24/09/2015 Call 10.730 3.290 3.290 0.000   0 3.415
AMCJV7 24/09/2015 Put 10.730 0.055 0.055 0.000   0 0.050
AMCIW8 24/09/2015 Call 10.950 3.075 3.075 0.000   0 3.205
AMCIX8 24/09/2015 Put 10.950 0.060 0.060 0.000   0 0.060
AMCK57 24/09/2015 Call 11.170 2.865 2.865 0.000   0 2.995
AMCK67 24/09/2015 Put 11.170 0.075 0.075 0.000   0 0.070
AMCIQ8 24/09/2015 Call 11.400 2.645 2.645 0.000   0 2.775
AMCIR8 24/09/2015 Put 11.400 0.090 0.090 0.000   0 0.080
AMCL77 24/09/2015 Call 11.620 2.445 2.445 0.000   0 2.570
AMCL87 24/09/2015 Put 11.620 0.105 0.105 0.000   0 0.095
AMCIY8 24/09/2015 Call 11.840 2.240 2.240 0.000   0 2.365
AMCIZ8 24/09/2015 Put 11.840 0.130 0.130 0.000   100 0.115
AMCP57 24/09/2015 Call 12.070 2.035 2.035 0.000   0 2.155
AMCP67 24/09/2015 Put 12.070 0.160 0.160 0.000   0 0.140
AMCIO8 24/09/2015 Call 12.290 1.840 1.840 0.000   0 1.955
AMCIP8 24/09/2015 Put 12.290 0.190 0.190 0.000   10 0.170
AMCRJ7 24/09/2015 Call 12.510 1.655 1.655 0.000   36 1.770
AMCRK7 24/09/2015 Put 12.510 0.235 0.235 0.000   12 0.205
AMCIU8 24/09/2015 Call 12.740 1.465 1.465 0.000   12 1.575
AMCIV8 24/09/2015 Put 12.740 0.285 0.285 0.000   200 0.250
AMCES8 24/09/2015 Call 12.960 1.295 1.295 0.000   270 1.400
AMCET8 24/09/2015 Put 12.960 0.340 0.340 0.000   320 0.305
AMCJU8 24/09/2015 Call 13.190 1.125 1.125 0.000   95 1.225
AMCJV8 24/09/2015 Put 13.190 0.415 0.415 0.000   0 0.370
AMCFU8 24/09/2015 Call 13.410 0.975 0.975 0.000   200 1.070
AMCFV8 24/09/2015 Put 13.410 0.490 0.490 0.000   0 0.440
AMCM78 24/09/2015 Call 13.860 0.700 0.700 0.000   49 0.785
AMCM88 24/09/2015 Put 13.860 0.690 0.690 0.000   100 0.630
AMCMF8 24/09/2015 Call 14.300 0.485 0.485 0.000   260 0.555
AMCMG8 24/09/2015 Put 14.300 0.935 0.935 0.000   0 0.865
AMCPQ8 24/09/2015 Call 14.750 0.320 0.320 0.000   0 0.365
AMCPR8 24/09/2015 Put 14.750 1.235 1.235 0.000   0 1.150
AMCQ78 24/09/2015 Call 15.200 0.200 0.200 0.000   264 0.235
AMCQ88 24/09/2015 Put 15.200 1.580 1.580 0.000   111 1.490
AMCQX8 24/09/2015 Call 15.640 0.120 0.120 0.000   200 0.145
AMCQY8 24/09/2015 Put 15.640 1.955 1.955 0.000   3 1.855
AMCQZ8 24/09/2015 Call 16.090 0.070 0.070 0.000   200 0.090
AMCR18 24/09/2015 Put 16.090 2.365 2.365 0.000   0 2.255
AMCTA8 24/09/2015 Call 16.540 0.045 0.045 0.000   200 0.055
AMCTB8 24/09/2015 Put 16.540 2.795 2.795 0.000   0 2.670
AMCU58 24/09/2015 Call 16.980 0.030 0.030 0.000   400 0.035
AMCU68 24/09/2015 Put 16.980 3.220 3.220 0.000   0 3.085
AMCW48 24/09/2015 Call 17.430 0.020 0.020 0.000   425 0.025
AMCW58 24/09/2015 Put 17.430 3.660 3.660 0.000   0 3.520
AMCYD8 24/09/2015 Call 17.880 0.015 0.015 0.000   0 0.015
AMCYE8 24/09/2015 Put 17.880 4.105 4.105 0.000   0 3.955
AMCD39 29/10/2015 Call 0.010 13.805 13.805 0.000   0 13.940
AMCCM9 29/10/2015 Call 12.250 1.880 1.880 0.000   0 2.020
AMCCN9 29/10/2015 Put 12.250 0.235 0.235 0.000   0 0.190
AMCD19 29/10/2015 Call 12.500 1.675 1.675 0.000   0 1.805
AMCD29 29/10/2015 Put 12.500 0.280 0.280 0.000   0 0.240
AMCCS9 29/10/2015 Call 12.750 1.480 1.480 0.000   0 1.595
AMCCT9 29/10/2015 Put 12.750 0.340 0.340 0.000   0 0.295
AMCC39 29/10/2015 Call 13.000 1.295 1.295 0.000   0 1.400
AMCC49 29/10/2015 Put 13.000 0.410 0.410 0.000   0 0.360
AMCCK9 29/10/2015 Call 13.250 1.120 1.120 0.000   0 1.220
AMCCL9 29/10/2015 Put 13.250 0.490 0.490 0.000   0 0.440
AMCCO9 29/10/2015 Call 13.500 0.955 0.955 0.000   0 1.050
AMCCP9 29/10/2015 Put 13.500 0.590 0.590 0.000   0 0.525
AMCC79 29/10/2015 Call 13.750 0.810 0.810 0.000   0 0.890
AMCC89 29/10/2015 Put 13.750 0.700 0.700 0.000   0 0.630
AMCCG9 29/10/2015 Call 14.000 0.675 0.675 0.000   0 0.745
AMCCH9 29/10/2015 Put 14.000 0.825 0.825 0.000   0 0.750
AMCCY9 29/10/2015 Call 14.250 0.555 0.555 0.000   0 0.620
AMCCZ9 29/10/2015 Put 14.250 0.970 0.970 0.000   0 0.885
AMCCQ9 29/10/2015 Call 14.500 0.455 0.455 0.000   0 0.505
AMCCR9 29/10/2015 Put 14.500 1.120 1.120 0.000   0 1.030
AMCC59 29/10/2015 Call 14.750 0.365 0.365 0.000   0 0.415
AMCC69 29/10/2015 Put 14.750 1.285 1.285 0.000   0 1.195
AMCC99 29/10/2015 Call 15.000 0.290 0.290 0.000   0 0.335
AMCCF9 29/10/2015 Put 15.000 1.465 1.465 0.000   0 1.370
AMCCU9 29/10/2015 Call 15.500 0.175 0.175 0.000   0 0.210
AMCCV9 29/10/2015 Put 15.500 1.860 1.860 0.000   0 1.760
AMCCI9 29/10/2015 Call 16.000 0.100 0.100 0.000   0 0.125
AMCCJ9 29/10/2015 Put 16.000 2.290 2.290 0.000   0 2.185
AMCCW9 29/10/2015 Call 16.500 0.055 0.055 0.000   0 0.070
AMCCX9 29/10/2015 Put 16.500 2.750 2.750 0.000   0 2.640
AMCD49 29/10/2015 Call 17.000 0.030 0.030 0.000   0 0.040
AMCD59 29/10/2015 Put 17.000 3.230 3.230 0.000   0 3.130
AMCSW8 17/12/2015 Call 0.010 13.850 13.850 0.000   0 13.985
AMCKL9 17/12/2015 Call 7.150 6.805 6.805 0.000   0 6.950
AMCKM9 17/12/2015 Put 7.150 0.004 0.004 0.000   50 0.003
AMCKH9 17/12/2015 Call 8.050 5.915 5.915 0.000   0 6.055
AMCKI9 17/12/2015 Put 8.050 0.015 0.015 0.000   100 0.015
AMCBT8 17/12/2015 Call 8.490 5.480 5.480 0.000   0 5.620
AMCBU8 17/12/2015 Put 8.490 0.020 0.020 0.000   40 0.020
AMCKF9 17/12/2015 Call 8.940 5.030 5.030 0.000   0 5.170
AMCKG9 17/12/2015 Put 8.940 0.030 0.030 0.000   0 0.025
AMCL79 17/12/2015 Call 9.390 4.585 4.585 0.000   0 4.725
AMCL89 17/12/2015 Put 9.390 0.040 0.040 0.000   0 0.035
AMCNP9 17/12/2015 Call 9.830 4.150 4.150 0.000   0 4.290
AMCNQ9 17/12/2015 Put 9.830 0.050 0.050 0.000   0 0.045
AMCBZ8 17/12/2015 Call 10.280 3.710 3.710 0.000   0 3.850
AMCC18 17/12/2015 Put 10.280 0.070 0.070 0.000   0 0.060
AMCBR8 17/12/2015 Call 10.730 3.280 3.280 0.000   0 3.410
AMCBS8 17/12/2015 Put 10.730 0.095 0.095 0.000   0 0.080
AMCU98 17/12/2015 Call 10.950 3.075 3.075 0.000   0 3.205
AMCUA8 17/12/2015 Put 10.950 0.110 0.110 0.000   0 0.095
AMCBX8 17/12/2015 Call 11.170 2.870 2.870 0.000   0 3.000
AMCBY8 17/12/2015 Put 11.170 0.130 0.130 0.000   0 0.110
AMCSA8 17/12/2015 Call 11.400 2.665 2.665 0.000   0 2.785
AMCSB8 17/12/2015 Put 11.400 0.150 0.150 0.000   0 0.135
AMCBP8 17/12/2015 Call 11.620 2.465 2.465 0.000   0 2.590
AMCBQ8 17/12/2015 Put 11.620 0.175 0.175 0.000   0 0.155
AMCSC8 17/12/2015 Call 11.840 2.270 2.270 0.000   0 2.395
AMCSD8 17/12/2015 Put 11.840 0.205 0.205 0.000   0 0.185
AMCBV8 17/12/2015 Call 12.070 2.070 2.070 0.000   235 2.190
AMCBW8 17/12/2015 Put 12.070 0.240 0.240 0.000   310 0.220
AMCS88 17/12/2015 Call 12.290 1.885 1.885 0.000   0 2.005
AMCS98 17/12/2015 Put 12.290 0.285 0.285 0.000   0 0.260
AMCDS8 17/12/2015 Call 12.510 1.705 1.705 0.000   0 1.825
AMCDT8 17/12/2015 Put 12.510 0.330 0.330 0.000   0 0.305
AMCSE8 17/12/2015 Call 12.740 1.525 1.525 0.000   0 1.645
AMCSF8 17/12/2015 Put 12.740 0.390 0.390 0.000   0 0.360
AMCEU8 17/12/2015 Call 12.960 1.365 1.365 0.000   8 1.480
AMCEV8 17/12/2015 Put 12.960 0.460 0.460 0.000   0 0.420
AMCS28 17/12/2015 Call 13.190 1.210 1.210 0.000   85 1.320
AMCS38 17/12/2015 Put 13.190 0.535 0.535 0.000   0 0.495
AMCFW8 17/12/2015 Call 13.410 1.070 1.070 0.000   100 1.170
AMCFX8 17/12/2015 Put 13.410 0.625 0.625 0.000   100 0.575
AMCS48 17/12/2015 Call 13.860 0.820 0.820 0.000   293 0.905
AMCS58 17/12/2015 Put 13.860 0.830 0.830 0.000   1,750 0.770
AMCL98 17/12/2015 Call 14.300 0.610 0.610 0.000   0 0.680
AMCLA8 17/12/2015 Put 14.300 1.075 1.075 0.000   233 0.995
AMCS68 17/12/2015 Call 14.750 0.440 0.440 0.000   200 0.495
AMCS78 17/12/2015 Put 14.750 1.360 1.360 0.000   0 1.270
AMCNN8 17/12/2015 Call 15.200 0.305 0.305 0.000   0 0.355
AMCNO8 17/12/2015 Put 15.200 1.685 1.685 0.000   0 1.585
AMCTC8 17/12/2015 Call 15.640 0.210 0.210 0.000   0 0.250
AMCTD8 17/12/2015 Put 15.640 2.035 2.035 0.000   0 1.925
AMCQ98 17/12/2015 Call 16.090 0.135 0.135 0.000   0 0.170
AMCQA8 17/12/2015 Put 16.090 2.425 2.425 0.000   0 2.300
AMCTE8 17/12/2015 Call 16.540 0.090 0.090 0.000   233 0.115
AMCTF8 17/12/2015 Put 16.540 2.830 2.830 0.000   0 2.700
AMCU78 17/12/2015 Call 16.980 0.060 0.060 0.000   200 0.080
AMCU88 17/12/2015 Put 16.980 3.245 3.245 0.000   0 3.105
AMCW68 17/12/2015 Call 17.430 0.045 0.045 0.000   200 0.055
AMCW78 17/12/2015 Put 17.430 3.675 3.675 0.000   0 3.530
AMCYF8 17/12/2015 Call 17.880 0.040 0.040 0.000   125 0.040
AMCYG8 17/12/2015 Put 17.880 4.110 4.110 0.000   0 3.975
AMCBK9 23/03/2016 Call 0.010 13.685 13.685 0.000   0 13.820
AMCJM8 23/03/2016 Call 9.000 4.970 4.970 0.000   0 5.115
AMCJN8 23/03/2016 Put 9.000 0.035 0.035 0.000   0 0.055
AMCJ78 23/03/2016 Call 9.500 4.480 4.480 0.000   0 4.620
AMCJ88 23/03/2016 Put 9.500 0.055 0.055 0.000   0 0.060
AMCJD8 23/03/2016 Call 10.000 3.995 3.995 0.000   0 4.130
AMCJE8 23/03/2016 Put 10.000 0.085 0.085 0.000   0 0.080
AMCJ38 23/03/2016 Call 10.500 3.520 3.520 0.000   0 3.650
AMCJ48 23/03/2016 Put 10.500 0.130 0.130 0.000   0 0.115
AMCJB8 23/03/2016 Call 11.000 3.065 3.065 0.000   0 3.180
AMCJC8 23/03/2016 Put 11.000 0.195 0.195 0.000   0 0.175
AMCJ98 23/03/2016 Call 11.500 2.625 2.625 0.000   0 2.735
AMCJA8 23/03/2016 Put 11.500 0.275 0.275 0.000   0 0.250
AMCJF8 23/03/2016 Call 12.000 2.205 2.205 0.000   0 2.310
AMCJG8 23/03/2016 Put 12.000 0.375 0.375 0.000   0 0.350
AMCZF8 23/03/2016 Call 12.250 2.005 2.005 0.000   0 2.105
AMCZG8 23/03/2016 Put 12.250 0.440 0.440 0.000   0 0.410
AMCJ58 23/03/2016 Call 12.500 1.810 1.810 0.000   100 1.910
AMCJ68 23/03/2016 Put 12.500 0.510 0.510 0.000   0 0.475
AMCZL8 23/03/2016 Call 12.750 1.630 1.630 0.000   0 1.725
AMCZM8 23/03/2016 Put 12.750 0.590 0.590 0.000   0 0.555
AMCJH8 23/03/2016 Call 13.000 1.455 1.455 0.000   0 1.550
AMCJI8 23/03/2016 Put 13.000 0.680 0.680 0.000   0 0.635
AMCZN8 23/03/2016 Call 13.250 1.295 1.295 0.000   0 1.385
AMCZO8 23/03/2016 Put 13.250 0.775 0.775 0.000   0 0.730
AMCJ18 23/03/2016 Call 13.500 1.145 1.145 0.000   0 1.230
AMCJ28 23/03/2016 Put 13.500 0.885 0.885 0.000   0 0.830
AMCZJ8 23/03/2016 Call 13.750 1.010 1.010 0.000   0 1.085
AMCZK8 23/03/2016 Put 13.750 1.005 1.005 0.000   0 0.945
AMCL78 23/03/2016 Call 14.000 0.880 0.880 0.000   0 0.950
AMCL88 23/03/2016 Put 14.000 1.135 1.135 0.000   0 1.065
AMCZT8 23/03/2016 Call 14.250 0.765 0.765 0.000   0 0.830
AMCZU8 23/03/2016 Put 14.250 1.275 1.275 0.000   0 1.200
AMCNP8 23/03/2016 Call 14.500 0.655 0.655 0.000   0 0.715
AMCNQ8 23/03/2016 Put 14.500 1.425 1.425 0.000   0 1.345
AMCZH8 23/03/2016 Call 14.750 0.560 0.560 0.000   0 0.620
AMCZI8 23/03/2016 Put 14.750 1.585 1.585 0.000   0 1.500
AMCQB8 23/03/2016 Call 15.000 0.475 0.475 0.000   0 0.530
AMCQC8 23/03/2016 Put 15.000 1.755 1.755 0.000   0 1.665
AMCZR8 23/03/2016 Call 15.500 0.335 0.335 0.000   0 0.380
AMCZS8 23/03/2016 Put 15.500 2.120 2.120 0.000   0 2.025
AMCTG8 23/03/2016 Call 16.000 0.235 0.235 0.000   0 0.270
AMCTH8 23/03/2016 Put 16.000 2.520 2.520 0.000   0 2.415
AMCZP8 23/03/2016 Call 16.500 0.165 0.165 0.000   0 0.190
AMCZQ8 23/03/2016 Put 16.500 2.945 2.945 0.000   0 2.830
AMCW88 23/03/2016 Call 17.000 0.115 0.115 0.000   0 0.130
AMCW98 23/03/2016 Put 17.000 3.390 3.390 0.000   0 3.265
AMCBS9 23/03/2016 Call 17.500 0.085 0.085 0.000   0 0.085
AMCBT9 23/03/2016 Put 17.500 3.845 3.845 0.000   0 3.715
AMCWA8 23/03/2016 Call 18.000 0.070 0.070 0.000   0 0.035
AMCWB8 23/03/2016 Put 18.000 4.310 4.310 0.000   0 4.175
AMCBJ7 23/06/2016 Call 8.490 5.475 5.475 0.000   0 5.620
AMCBK7 23/06/2016 Put 8.490 0.035 0.035 0.000   0 0.035
AMCBH7 23/06/2016 Call 9.390 0.000 0.000 0.000   0 4.735
AMCBI7 23/06/2016 Put 9.390 0.075 0.075 0.000   0 0.070
AMCB27 23/06/2016 Call 10.730 0.000 0.000 0.000   0 3.450
AMCB37 23/06/2016 Put 10.730 0.190 0.190 0.000   190 0.175
AMCBP7 23/06/2016 Call 11.170 2.925 2.925 0.000   190 3.050
AMCBQ7 23/06/2016 Put 11.170 0.255 0.255 0.000   0 0.240
AMCSU8 23/06/2016 Call 11.620 2.535 2.535 0.000   0 2.655
AMCSV8 23/06/2016 Put 11.620 0.340 0.340 0.000   0 0.315
AMCSQ8 23/06/2016 Call 12.070 2.170 2.170 0.000   0 2.285
AMCSR8 23/06/2016 Put 12.070 0.450 0.450 0.000   0 0.415
AMCSG8 23/06/2016 Call 12.510 1.840 1.840 0.000   0 1.945
AMCSH8 23/06/2016 Put 12.510 0.575 0.575 0.000   0 0.535
AMCSS8 23/06/2016 Call 12.960 1.530 1.530 0.000   50 1.635
AMCST8 23/06/2016 Put 12.960 0.735 0.735 0.000   10 0.685
AMCSI8 23/06/2016 Call 13.410 1.260 1.260 0.000   1,950 1.355
AMCSJ8 23/06/2016 Put 13.410 0.925 0.925 0.000   0 0.870
AMCSK8 23/06/2016 Call 14.300 0.820 0.820 0.000   0 0.895
AMCSL8 23/06/2016 Put 14.300 1.390 1.390 0.000   0 1.310
AMCSM8 23/06/2016 Call 15.200 0.500 0.500 0.000   0 0.545
AMCSN8 23/06/2016 Put 15.200 1.970 1.970 0.000   0 1.870
AMCSO8 23/06/2016 Call 16.090 0.280 0.280 0.000   0 0.315
AMCSP8 23/06/2016 Put 16.090 2.645 2.645 0.000   0 2.530
AMCTI8 23/06/2016 Call 16.980 0.150 0.150 0.000   0 0.170
AMCTJ8 23/06/2016 Put 16.980 3.395 3.395 0.000   0 3.275
AMCWC8 23/06/2016 Call 17.880 0.070 0.070 0.000   0 0.080
AMCWD8 23/06/2016 Put 17.880 4.215 4.215 0.000   0 4.085
AMCBG9 29/09/2016 Call 12.000 2.260 2.260 0.000   0 2.370
AMCBH9 29/09/2016 Put 12.000 0.560 0.560 0.000   0 0.530
AMCB59 29/09/2016 Call 12.500 1.900 1.900 0.000   0 2.005
AMCB69 29/09/2016 Put 12.500 0.730 0.730 0.000   0 0.690
AMCBI9 29/09/2016 Call 13.000 1.580 1.580 0.000   0 1.670
AMCBJ9 29/09/2016 Put 13.000 0.925 0.925 0.000   0 0.875
AMCB79 29/09/2016 Call 13.500 1.290 1.290 0.000   0 1.380
AMCB89 29/09/2016 Put 13.500 1.150 1.150 0.000   0 1.090
AMCB19 29/09/2016 Call 14.000 1.040 1.040 0.000   0 1.120
AMCB29 29/09/2016 Put 14.000 1.410 1.410 0.000   0 1.335
AMCB99 29/09/2016 Call 14.500 0.830 0.830 0.000   0 0.895
AMCBF9 29/09/2016 Put 14.500 1.700 1.700 0.000   0 1.615
AMCB39 29/09/2016 Call 15.000 0.650 0.650 0.000   0 0.705
AMCB49 29/09/2016 Put 15.000 2.015 2.015 0.000   0 1.930
AMCZV8 29/09/2016 Call 16.000 0.375 0.375 0.000   0 0.415
AMCZW8 29/09/2016 Put 16.000 2.740 2.740 0.000   0 2.635
AMCZX8 29/09/2016 Call 17.000 0.205 0.205 0.000   0 0.225
AMCZY8 29/09/2016 Put 17.000 3.550 3.550 0.000   0 3.430
AMCBQ9 29/09/2016 Call 18.000 0.100 0.100 0.000   0 0.115
AMCBR9 29/09/2016 Put 18.000 4.430 4.430 0.000   0 4.305
AMCQQ7 22/12/2016 Call 9.000 4.975 4.975 0.000   0 5.120
AMCQR7 22/12/2016 Put 9.000 0.110 0.110 0.000   0 0.105
AMCR77 22/12/2016 Call 12.000 2.305 2.305 0.000   34 2.420
AMCR87 22/12/2016 Put 12.000 0.625 0.625 0.000   125 0.595

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.