Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMC * 14.040 Down -0.020 14.040 14.200 14.200 14.310 14.040 3,623,622 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCKR8 23/04/2015 Call 0.010 14.050 14.050 0.000   0 14.070
AMCJW8 23/04/2015 Call 9.750 4.305 4.305 0.000   0 4.330
AMCJX8 23/04/2015 Put 9.750 0.000 0.000 0.000   0 0.000
AMCJY8 23/04/2015 Call 10.000 4.055 4.055 0.000   0 4.080
AMCJZ8 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.000
AMCK18 23/04/2015 Call 10.250 3.810 3.810 0.000   0 3.830
AMCK28 23/04/2015 Put 10.250 0.000 0.000 0.000   0 0.000
AMCK38 23/04/2015 Call 10.500 3.560 3.560 0.000   0 3.580
AMCK48 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.000
AMCK58 23/04/2015 Call 10.750 3.310 3.310 0.000   0 3.330
AMCK68 23/04/2015 Put 10.750 0.000 0.000 0.000   0 0.000
AMCK78 23/04/2015 Call 11.000 3.060 3.060 0.000   0 3.085
AMCK88 23/04/2015 Put 11.000 0.000 0.000 0.000   0 0.000
AMCR88 23/04/2015 Call 11.010 3.055 3.055 0.000   0 3.075
AMCR98 23/04/2015 Put 11.010 0.000 0.000 0.000   0 0.000
AMCK98 23/04/2015 Call 11.250 2.815 2.815 0.000   0 2.835
AMCKA8 23/04/2015 Put 11.250 0.000 0.000 0.000   0 0.000
AMCKB8 23/04/2015 Call 11.500 2.565 2.565 0.000   0 2.585
AMCKC8 23/04/2015 Put 11.500 0.000 0.000 0.000   0 0.001
AMCRG8 23/04/2015 Call 11.510 2.555 2.555 0.000   0 2.575
AMCRF8 23/04/2015 Put 11.510 0.000 0.000 0.000   0 0.001
AMCKD8 23/04/2015 Call 11.750 2.315 2.315 0.000   0 2.335
AMCKE8 23/04/2015 Put 11.750 0.001 0.001 0.000   0 0.002
AMCRH8 23/04/2015 Call 11.760 2.305 2.305 0.000   0 2.330
AMCRI8 23/04/2015 Put 11.760 0.001 0.001 0.000   0 0.002
AMCKF8 23/04/2015 Call 12.000 2.065 2.065 0.000   0 2.090
AMCKG8 23/04/2015 Put 12.000 0.003 0.003 0.000   150 0.004
AMCRK8 23/04/2015 Call 12.010 2.055 2.055 0.000   0 2.080
AMCRJ8 23/04/2015 Put 12.010 0.003 0.003 0.000   0 0.004
AMCKH8 23/04/2015 Call 12.250 1.820 1.820 0.000   0 1.840
AMCKI8 23/04/2015 Put 12.250 0.005 0.005 0.000   40 0.008
AMCRL8 23/04/2015 Call 12.260 1.810 1.810 0.000   0 1.830
AMCRM8 23/04/2015 Put 12.260 0.006 0.006 0.000   270 0.008
AMCKJ8 23/04/2015 Call 12.500 1.575 1.575 0.000   0 1.595
AMCKK8 23/04/2015 Put 12.500 0.010 0.010 0.000   40 0.015
AMCRO8 23/04/2015 Call 12.510 1.565 1.565 0.000   40 1.585
AMCRN8 23/04/2015 Put 12.510 0.010 0.010 0.000   50 0.015
AMCKL8 23/04/2015 Call 12.750 1.330 1.330 0.000   0 1.350
AMCKM8 23/04/2015 Put 12.750 0.020 0.020 0.000   55 0.025
AMCRP8 23/04/2015 Call 12.760 1.320 1.320 0.000   270 1.340
AMCRQ8 23/04/2015 Put 12.760 0.020 0.020 0.000   50 0.025
AMCKN8 23/04/2015 Call 13.000 1.095 1.095 0.000   0 1.115
AMCKO8 23/04/2015 Put 13.000 0.030 0.030 0.000   200 0.035
AMCKP8 23/04/2015 Call 13.250 0.865 0.865 0.000   0 0.885
AMCKQ8 23/04/2015 Put 13.250 0.055 0.055 0.000   0 0.060
AMCKY8 23/04/2015 Call 13.500 0.655 0.655 0.000   0 0.670
AMCKZ8 23/04/2015 Put 13.500 0.090 0.090 0.000   2,014 0.095
AMCYR8 23/04/2015 Call 13.510 0.650 0.650 0.000   0 0.660
AMCYS8 23/04/2015 Put 13.510 0.090 0.090 0.000   0 0.095
AMCM18 23/04/2015 Call 13.750 0.470 0.470 0.000   900 0.475
AMCM28 23/04/2015 Put 13.750 0.150 0.150 0.000   471 0.155
AMCYU8 23/04/2015 Call 13.760 0.460 0.460 0.000   0 0.470
AMCYT8 23/04/2015 Put 13.760 0.150 0.150 0.000   0 0.155
AMCM38 23/04/2015 Call 14.000 0.310 0.310 0.000   459 0.315
AMCM48 23/04/2015 Put 14.000 0.235 0.235 0.000 400 1,636 0.245
AMCYV8 23/04/2015 Call 14.010 0.305 0.305 0.000   0 0.310
AMCYW8 23/04/2015 Put 14.010 0.240 0.240 0.000   0 0.250
AMCPK8 23/04/2015 Call 14.250 0.190 0.190 0.000 200 2,013 0.195
AMCPL8 23/04/2015 Put 14.250 0.360 0.360 0.000   163 0.375
AMCQ18 23/04/2015 Call 14.500 0.105 0.105 0.145 1,220 4,890 0.110
AMCQ28 23/04/2015 Put 14.500 0.525 0.525 0.000   2,020 0.545
AMCQP8 23/04/2015 Call 14.750 0.055 0.055 0.000   162 0.055
AMCQQ8 23/04/2015 Put 14.750 0.725 0.725 0.000   24 0.750
AMCY18 23/04/2015 Call 14.760 0.055 0.055 0.000   0 0.055
AMCY28 23/04/2015 Put 14.760 0.725 0.725 0.000   0 0.750
AMCT48 23/04/2015 Call 15.000 0.025 0.025 0.000   789 0.025
AMCT58 23/04/2015 Put 15.000 0.960 0.960 0.000   0 0.970
AMCTO8 23/04/2015 Call 15.500 0.005 0.005 0.000   294 0.005
AMCTP8 23/04/2015 Put 15.500 1.460 1.460 0.000   0 1.450
AMCTY8 23/04/2015 Call 16.000 0.001 0.001 0.000   0 0.001
AMCTZ8 23/04/2015 Put 16.000 1.960 1.960 0.000   0 1.945
AMCVP8 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
AMCVQ8 23/04/2015 Put 16.500 2.460 2.460 0.000   0 2.445
AMCVN8 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
AMCVO8 23/04/2015 Put 17.000 2.960 2.960 0.000   0 2.945
AMCWO8 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
AMCWP8 23/04/2015 Put 17.500 3.460 3.460 0.000   0 3.445
AMCYH8 23/04/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYI8 23/04/2015 Put 18.000 3.960 3.960 0.000   0 3.945
AMCNM8 28/05/2015 Call 0.010 14.080 14.080 0.000   0 14.100
AMCWF8 28/05/2015 Call 10.010 4.080 4.080 0.000   650 4.090
AMCWE8 28/05/2015 Put 10.010 0.004 0.004 0.000   0 0.006
AMCN28 28/05/2015 Call 10.500 3.605 3.605 0.000   0 3.610
AMCN38 28/05/2015 Put 10.500 0.010 0.010 0.000   0 0.015
AMCWG8 28/05/2015 Call 10.510 3.595 3.595 0.000   0 3.600
AMCWH8 28/05/2015 Put 10.510 0.010 0.010 0.000   0 0.015
AMCN88 28/05/2015 Call 10.750 3.355 3.355 0.000   0 3.370
AMCN98 28/05/2015 Put 10.750 0.015 0.015 0.000   0 0.020
AMCWJ8 28/05/2015 Call 10.760 3.345 3.345 0.000   0 3.360
AMCWI8 28/05/2015 Put 10.760 0.015 0.015 0.000   0 0.020
AMCMJ8 28/05/2015 Call 11.000 3.105 3.105 0.000   0 3.120
AMCMK8 28/05/2015 Put 11.000 0.020 0.020 0.000   0 0.025
AMCWK8 28/05/2015 Call 11.010 3.095 3.095 0.000   0 3.115
AMCWL8 28/05/2015 Put 11.010 0.025 0.025 0.000   0 0.025
AMCMR8 28/05/2015 Call 11.250 2.860 2.860 0.000   0 2.875
AMCMS8 28/05/2015 Put 11.250 0.030 0.030 0.000   0 0.030
AMCMZ8 28/05/2015 Call 11.500 2.610 2.610 0.000   0 2.630
AMCN18 28/05/2015 Put 11.500 0.030 0.030 0.000   0 0.030
AMCRR8 28/05/2015 Call 11.510 2.600 2.600 0.000   0 2.620
AMCRS8 28/05/2015 Put 11.510 0.030 0.030 0.000   0 0.030
AMCN68 28/05/2015 Call 11.750 2.365 2.365 0.000   0 2.385
AMCN78 28/05/2015 Put 11.750 0.035 0.035 0.000   0 0.035
AMCRU8 28/05/2015 Call 11.760 2.355 2.355 0.000   0 2.375
AMCRT8 28/05/2015 Put 11.760 0.035 0.035 0.000   0 0.035
AMCMH8 28/05/2015 Call 12.000 2.120 2.120 0.000   0 2.145
AMCMI8 28/05/2015 Put 12.000 0.040 0.040 0.000   0 0.040
AMCRV8 28/05/2015 Call 12.010 2.110 2.110 0.000   0 2.135
AMCRW8 28/05/2015 Put 12.010 0.040 0.040 0.000   0 0.040
AMCMP8 28/05/2015 Call 12.250 1.880 1.880 0.000   0 1.900
AMCMQ8 28/05/2015 Put 12.250 0.050 0.050 0.000   0 0.045
AMCRY8 28/05/2015 Call 12.260 1.870 1.870 0.000   0 1.890
AMCRX8 28/05/2015 Put 12.260 0.050 0.050 0.000   0 0.050
AMCMX8 28/05/2015 Call 12.500 1.645 1.645 0.000   0 1.665
AMCMY8 28/05/2015 Put 12.500 0.060 0.060 0.000   0 0.060
AMCRZ8 28/05/2015 Call 12.510 1.635 1.635 0.000   380 1.655
AMCS18 28/05/2015 Put 12.510 0.060 0.060 0.000   0 0.060
AMCML8 28/05/2015 Call 12.750 1.415 1.415 0.000   0 1.435
AMCMM8 28/05/2015 Put 12.750 0.080 0.080 0.000   0 0.080
AMCMV8 28/05/2015 Call 13.000 1.195 1.195 0.000   0 1.210
AMCMW8 28/05/2015 Put 13.000 0.110 0.110 0.000   0 0.105
AMCN48 28/05/2015 Call 13.250 0.990 0.990 0.000   0 1.000
AMCN58 28/05/2015 Put 13.250 0.145 0.145 0.000   0 0.145
AMCNK8 28/05/2015 Call 13.500 0.795 0.795 0.850 15 175 0.805
AMCNL8 28/05/2015 Put 13.500 0.200 0.200 0.000   99 0.200
AMCMN8 28/05/2015 Call 13.750 0.625 0.625 0.000   0 0.630
AMCMO8 28/05/2015 Put 13.750 0.275 0.275 0.000   520 0.275
AMCYX8 28/05/2015 Call 13.760 0.615 0.615 0.000   0 0.620
AMCYZ8 28/05/2015 Put 13.760 0.275 0.275 0.000   0 0.275
AMCMT8 28/05/2015 Call 14.000 0.470 0.470 0.000   109 0.475
AMCMU8 28/05/2015 Put 14.000 0.370 0.370 0.000   28 0.370
AMCZ28 28/05/2015 Call 14.010 0.465 0.465 0.000   0 0.470
AMCZ18 28/05/2015 Put 14.010 0.370 0.370 0.000   0 0.370
AMCPM8 28/05/2015 Call 14.250 0.340 0.340 0.000   2,520 0.345
AMCPN8 28/05/2015 Put 14.250 0.495 0.495 0.000   30 0.490
AMCZ38 28/05/2015 Call 14.260 0.340 0.340 0.000   0 0.340
AMCZ48 28/05/2015 Put 14.260 0.495 0.495 0.000   0 0.490
AMCQ38 28/05/2015 Call 14.500 0.240 0.240 0.000   3,220 0.240
AMCQ48 28/05/2015 Put 14.500 0.645 0.645 0.000   302 0.640
AMCZ68 28/05/2015 Call 14.510 0.240 0.240 0.000   0 0.240
AMCZ58 28/05/2015 Put 14.510 0.645 0.645 0.000   0 0.640
AMCQR8 28/05/2015 Call 14.750 0.165 0.165 0.000   0 0.165
AMCQS8 28/05/2015 Put 14.750 0.825 0.825 0.000   414 0.820
AMCY48 28/05/2015 Call 14.760 0.160 0.160 0.000   24,260 0.160
AMCY38 28/05/2015 Put 14.760 0.820 0.820 0.000   20 0.815
AMCT68 28/05/2015 Call 15.000 0.110 0.110 0.000   854 0.110
AMCT78 28/05/2015 Put 15.000 1.025 1.025 0.000   60 1.020
AMCTQ8 28/05/2015 Call 15.500 0.045 0.045 0.000   657 0.045
AMCTR8 28/05/2015 Put 15.500 1.480 1.480 0.000   0 1.470
AMCU18 28/05/2015 Call 16.000 0.020 0.020 0.000   0 0.015
AMCU28 28/05/2015 Put 16.000 1.965 1.965 0.000   0 1.950
AMCVR8 28/05/2015 Call 16.500 0.007 0.007 0.000   0 0.006
AMCVS8 28/05/2015 Put 16.500 2.460 2.460 0.000   0 2.445
AMCVT8 28/05/2015 Call 17.000 0.003 0.003 0.000   0 0.002
AMCVU8 28/05/2015 Put 17.000 2.960 2.960 0.000   0 2.945
AMCWQ8 28/05/2015 Call 17.500 0.001 0.001 0.000   0 0.001
AMCWR8 28/05/2015 Put 17.500 3.460 3.460 0.000   0 3.445
AMCYJ8 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
AMCYK8 28/05/2015 Put 18.000 3.960 3.960 0.000   0 3.945
AMCC28 25/06/2015 Call 0.010 14.105 14.105 0.000   0 14.125
AMCXT8 25/06/2015 Call 7.600 6.480 6.480 0.000   0 6.500
AMCXU8 25/06/2015 Put 7.600 0.000 0.000 0.000   0 0.001
AMCYO8 25/06/2015 Call 8.490 5.595 5.595 0.000   0 5.625
AMCYP8 25/06/2015 Put 8.490 0.003 0.003 0.000   250 0.004
AMCC38 25/06/2015 Call 8.720 5.370 5.370 0.000   0 5.400
AMCC48 25/06/2015 Put 8.720 0.004 0.004 0.000   0 0.006
AMCEH9 25/06/2015 Call 8.940 5.150 5.150 0.000   0 5.185
AMCEI9 25/06/2015 Put 8.940 0.006 0.006 0.000   50 0.009
AMCBG8 25/06/2015 Call 9.160 4.935 4.935 0.000   0 4.965
AMCBH8 25/06/2015 Put 9.160 0.008 0.008 0.000   0 0.010
AMCNS8 25/06/2015 Call 9.170 4.930 4.930 0.000   175 4.955
AMCNR8 25/06/2015 Put 9.170 0.009 0.009 0.000   0 0.010
AMCL59 25/06/2015 Call 9.390 4.715 4.715 0.000   0 4.740
AMCL69 25/06/2015 Put 9.390 0.010 0.010 0.000   0 0.015
AMCNT8 25/06/2015 Call 9.400 4.705 4.705 0.000   0 4.730
AMCNU8 25/06/2015 Put 9.400 0.010 0.010 0.000   0 0.015
AMCB58 25/06/2015 Call 9.610 4.500 4.500 0.000   0 4.525
AMCB68 25/06/2015 Put 9.610 0.015 0.015 0.000   30 0.020
AMCNW8 25/06/2015 Call 9.620 4.490 4.490 0.000   50 4.515
AMCNV8 25/06/2015 Put 9.620 0.015 0.015 0.000   0 0.020
AMCNN9 25/06/2015 Call 9.830 4.285 4.285 0.000   0 4.310
AMCNO9 25/06/2015 Put 9.830 0.020 0.020 0.000   26 0.020
AMCBI8 25/06/2015 Call 10.060 4.055 4.055 0.000   0 4.080
AMCBJ8 25/06/2015 Put 10.060 0.025 0.025 0.000   0 0.020
AMCR89 25/06/2015 Call 10.280 3.840 3.840 0.000   20 3.865
AMCR99 25/06/2015 Put 10.280 0.025 0.025 0.000   30 0.025
AMCBM8 25/06/2015 Call 10.500 3.625 3.625 0.000   0 3.645
AMCBO8 25/06/2015 Put 10.500 0.030 0.030 0.000   50 0.025
AMCVM9 25/06/2015 Call 10.730 3.400 3.400 0.000   0 3.420
AMCVN9 25/06/2015 Put 10.730 0.035 0.035 0.000   18 0.025
AMCB98 25/06/2015 Call 10.950 3.185 3.185 0.000   200 3.205
AMCBF8 25/06/2015 Put 10.950 0.035 0.035 0.000   0 0.025
AMCXP9 25/06/2015 Call 11.170 2.970 2.970 0.000   0 2.985
AMCXQ9 25/06/2015 Put 11.170 0.035 0.035 0.000   12 0.030
AMCBK8 25/06/2015 Call 11.400 2.750 2.750 0.000   0 2.760
AMCBL8 25/06/2015 Put 11.400 0.040 0.040 0.000   0 0.030
AMCCX7 25/06/2015 Call 11.620 2.535 2.535 0.000   0 2.545
AMCCY7 25/06/2015 Put 11.620 0.045 0.045 0.000   0 0.035
AMCZ78 25/06/2015 Call 11.630 2.525 2.525 0.000   0 2.540
AMCZ88 25/06/2015 Put 11.630 0.045 0.045 0.000   0 0.035
AMCB78 25/06/2015 Call 11.840 2.325 2.325 0.000   0 2.335
AMCB88 25/06/2015 Put 11.840 0.055 0.055 0.000   0 0.040
AMCZA8 25/06/2015 Call 11.850 2.315 2.315 0.000   0 2.325
AMCZ98 25/06/2015 Put 11.850 0.055 0.055 0.000   0 0.040
AMCP37 25/06/2015 Call 12.070 2.105 2.105 0.000   0 2.115
AMCP47 25/06/2015 Put 12.070 0.065 0.065 0.000   40 0.050
AMCDQ8 25/06/2015 Call 12.290 1.900 1.900 0.000   0 1.905
AMCDR8 25/06/2015 Put 12.290 0.075 0.075 0.000   0 0.060
AMCRH7 25/06/2015 Call 12.510 1.695 1.695 0.000   29 1.705
AMCRI7 25/06/2015 Put 12.510 0.095 0.095 0.000   120 0.080
AMCEQ8 25/06/2015 Call 12.740 1.495 1.495 0.000   0 1.500
AMCER8 25/06/2015 Put 12.740 0.120 0.120 0.000   30 0.100
AMCF38 25/06/2015 Call 12.960 1.305 1.305 0.000   55 1.315
AMCF48 25/06/2015 Put 12.960 0.150 0.150 0.000   131 0.130
AMCFS8 25/06/2015 Call 13.190 1.120 1.120 0.000   20 1.130
AMCFT8 25/06/2015 Put 13.190 0.195 0.195 0.000   5,700 0.170
AMCL58 25/06/2015 Call 13.410 0.960 0.960 1.020 10 72 0.960
AMCL68 25/06/2015 Put 13.410 0.250 0.250 0.000   2 0.220
AMCM58 25/06/2015 Call 13.860 0.660 0.660 0.000   50 0.660
AMCM68 25/06/2015 Put 13.860 0.400 0.400 0.000   41 0.365
AMCMD8 25/06/2015 Call 14.300 0.430 0.430 0.000   32 0.430
AMCME8 25/06/2015 Put 14.300 0.605 0.605 0.000   2,115 0.575
AMCPO8 25/06/2015 Call 14.750 0.255 0.255 0.000   0 0.260
AMCPP8 25/06/2015 Put 14.750 0.885 0.885 0.000   0 0.860
AMCQ58 25/06/2015 Call 15.200 0.145 0.145 0.000   5,700 0.150
AMCQ68 25/06/2015 Put 15.200 1.225 1.225 0.000   0 1.210
AMCQT8 25/06/2015 Call 15.640 0.075 0.075 0.000   327 0.080
AMCQU8 25/06/2015 Put 15.640 1.610 1.610 0.000   0 1.605
AMCQV8 25/06/2015 Call 16.090 0.040 0.040 0.000   132 0.045
AMCQW8 25/06/2015 Put 16.090 2.050 2.050 0.000   0 2.035
AMCT88 25/06/2015 Call 16.540 0.025 0.025 0.000   0 0.030
AMCT98 25/06/2015 Put 16.540 2.500 2.500 0.000   0 2.480
AMCU38 25/06/2015 Call 16.980 0.015 0.015 0.000   0 0.020
AMCU48 25/06/2015 Put 16.980 2.940 2.940 0.000   0 2.920
AMCVV8 25/06/2015 Call 17.430 0.010 0.010 0.000   0 0.015
AMCVW8 25/06/2015 Put 17.430 3.390 3.390 0.000   0 3.370
AMCY98 25/06/2015 Call 17.880 0.006 0.006 0.000   0 0.007
AMCYA8 25/06/2015 Put 17.880 3.840 3.840 0.000   0 3.820
AMCVA8 30/07/2015 Call 0.010 14.135 14.135 0.000   0 14.155
AMCUL8 30/07/2015 Call 11.000 3.170 3.170 0.000   0 3.185
AMCUM8 30/07/2015 Put 11.000 0.040 0.040 0.000   0 0.030
AMCV48 30/07/2015 Call 11.250 2.925 2.925 0.000   0 2.945
AMCV58 30/07/2015 Put 11.250 0.040 0.040 0.000   0 0.040
AMCUZ8 30/07/2015 Call 11.500 2.685 2.685 0.000   0 2.705
AMCV18 30/07/2015 Put 11.500 0.050 0.050 0.000   0 0.050
AMCUP8 30/07/2015 Call 11.750 2.450 2.450 0.000   0 2.470
AMCUQ8 30/07/2015 Put 11.750 0.065 0.065 0.000   0 0.065
AMCZB8 30/07/2015 Call 11.760 2.440 2.440 0.000   0 2.460
AMCZC8 30/07/2015 Put 11.760 0.065 0.065 0.000   0 0.065
AMCUF8 30/07/2015 Call 12.000 2.215 2.215 0.000   0 2.235
AMCUG8 30/07/2015 Put 12.000 0.080 0.080 0.000   0 0.080
AMCZE8 30/07/2015 Call 12.010 2.210 2.210 0.000   19 2.230
AMCZD8 30/07/2015 Put 12.010 0.085 0.085 0.000   0 0.080
AMCV88 30/07/2015 Call 12.250 1.990 1.990 0.000   0 2.010
AMCV98 30/07/2015 Put 12.250 0.105 0.105 0.000   0 0.105
AMCUX8 30/07/2015 Call 12.500 1.770 1.770 0.000   0 1.790
AMCUY8 30/07/2015 Put 12.500 0.135 0.135 0.000   0 0.135
AMCUN8 30/07/2015 Call 12.750 1.555 1.555 0.000   0 1.575
AMCUO8 30/07/2015 Put 12.750 0.170 0.170 0.000   0 0.170
AMCUH8 30/07/2015 Call 13.000 1.355 1.355 0.000   0 1.370
AMCUI8 30/07/2015 Put 13.000 0.220 0.220 0.000   0 0.215
AMCV68 30/07/2015 Call 13.250 1.165 1.165 0.000   0 1.180
AMCV78 30/07/2015 Put 13.250 0.275 0.275 0.000   0 0.275
AMCUR8 30/07/2015 Call 13.500 0.990 0.990 0.000   80 0.995
AMCUS8 30/07/2015 Put 13.500 0.345 0.345 0.000   0 0.345
AMCUJ8 30/07/2015 Call 13.750 0.825 0.825 0.000   0 0.830
AMCUK8 30/07/2015 Put 13.750 0.430 0.430 0.000   0 0.430
AMCV28 30/07/2015 Call 14.000 0.680 0.680 0.000   0 0.680
AMCV38 30/07/2015 Put 14.000 0.535 0.535 0.000   0 0.530
AMCUV8 30/07/2015 Call 14.250 0.555 0.555 0.000   0 0.550
AMCUW8 30/07/2015 Put 14.250 0.655 0.655 0.000   0 0.650
AMCUT8 30/07/2015 Call 14.500 0.445 0.445 0.000   0 0.440
AMCUU8 30/07/2015 Put 14.500 0.795 0.795 0.000   0 0.790
AMCVB8 30/07/2015 Call 14.750 0.350 0.350 0.000   0 0.345
AMCVC8 30/07/2015 Put 14.750 0.955 0.955 0.000   0 0.945
AMCVD8 30/07/2015 Call 15.000 0.270 0.270 0.000   0 0.265
AMCVE8 30/07/2015 Put 15.000 1.130 1.130 0.000   0 1.120
AMCVF8 30/07/2015 Call 15.500 0.155 0.155 0.000   15 0.155
AMCVG8 30/07/2015 Put 15.500 1.530 1.530 0.000   0 1.520
AMCVZ8 30/07/2015 Call 16.000 0.085 0.085 0.000   50 0.085
AMCW18 30/07/2015 Put 16.000 1.985 1.985 0.000   0 1.970
AMCVX8 30/07/2015 Call 16.500 0.050 0.050 0.000   0 0.050
AMCVY8 30/07/2015 Put 16.500 2.465 2.465 0.000   0 2.450
AMCW28 30/07/2015 Call 17.000 0.030 0.030 0.000   129 0.035
AMCW38 30/07/2015 Put 17.000 2.960 2.960 0.000   0 2.945
AMCWS8 30/07/2015 Call 17.500 0.020 0.020 0.000   0 0.025
AMCWT8 30/07/2015 Put 17.500 3.460 3.460 0.000   0 3.440
AMCYL8 30/07/2015 Call 18.000 0.020 0.020 0.000   0 0.025
AMCYM8 30/07/2015 Put 18.000 3.960 3.960 0.000   0 3.940
AMCXW8 27/08/2015 Call 0.010 14.160 14.160 0.000   0 14.180
AMCX18 27/08/2015 Call 12.000 2.255 2.255 0.000   0 2.270
AMCX28 27/08/2015 Put 12.000 0.125 0.125 0.000   0 0.115
AMCXD8 27/08/2015 Call 12.250 2.030 2.030 0.000   0 2.050
AMCXF8 27/08/2015 Put 12.250 0.145 0.145 0.000   0 0.140
AMCXK8 27/08/2015 Call 12.500 1.820 1.820 0.000   0 1.845
AMCXL8 27/08/2015 Put 12.500 0.175 0.175 0.000   0 0.170
AMCX78 27/08/2015 Call 12.750 1.615 1.615 0.000   0 1.645
AMCX88 27/08/2015 Put 12.750 0.215 0.215 0.000   0 0.210
AMCXI8 27/08/2015 Call 13.000 1.415 1.415 0.000   0 1.445
AMCXJ8 27/08/2015 Put 13.000 0.260 0.260 0.000   0 0.260
AMCXO8 27/08/2015 Call 13.250 1.235 1.235 0.000   0 1.260
AMCXV8 27/08/2015 Put 13.250 0.320 0.320 0.000   0 0.320
AMCWY8 27/08/2015 Call 13.500 1.060 1.060 0.000   0 1.080
AMCWZ8 27/08/2015 Put 13.500 0.395 0.395 0.000   0 0.390
AMCX58 27/08/2015 Call 13.750 0.900 0.900 0.000   0 0.915
AMCX68 27/08/2015 Put 13.750 0.480 0.480 0.000   0 0.475
AMCXG8 27/08/2015 Call 14.000 0.750 0.750 0.000   0 0.765
AMCXH8 27/08/2015 Put 14.000 0.580 0.580 0.000   0 0.575
AMCXM8 27/08/2015 Call 14.250 0.620 0.620 0.000   0 0.635
AMCXN8 27/08/2015 Put 14.250 0.700 0.700 0.000   0 0.695
AMCWW8 27/08/2015 Call 14.500 0.505 0.505 0.000   0 0.515
AMCWX8 27/08/2015 Put 14.500 0.835 0.835 0.000   0 0.830
AMCX38 27/08/2015 Call 14.750 0.405 0.405 0.000   0 0.415
AMCX48 27/08/2015 Put 14.750 0.990 0.990 0.000   0 0.980
AMCXB8 27/08/2015 Call 15.000 0.320 0.320 0.000   0 0.330
AMCXC8 27/08/2015 Put 15.000 1.160 1.160 0.000   0 1.150
AMCWU8 27/08/2015 Call 15.500 0.195 0.195 0.000   0 0.205
AMCWV8 27/08/2015 Put 15.500 1.550 1.550 0.000   0 1.540
AMCX98 27/08/2015 Call 16.000 0.115 0.115 0.000   0 0.120
AMCXA8 27/08/2015 Put 16.000 1.985 1.985 0.000   0 1.975
AMCXY8 27/08/2015 Call 16.500 0.065 0.065 0.000   0 0.070
AMCXZ8 27/08/2015 Put 16.500 2.460 2.460 0.000   0 2.450
AMCY58 27/08/2015 Call 17.000 0.040 0.040 0.000   0 0.045
AMCY68 27/08/2015 Put 17.000 2.960 2.960 0.000   0 2.940
AMCYB8 27/08/2015 Call 17.500 0.025 0.025 0.000   0 0.030
AMCYC8 27/08/2015 Put 17.500 3.460 3.460 0.000   0 3.440
AMCYN8 27/08/2015 Call 18.000 0.020 0.020 0.000   0 0.025
AMCYQ8 27/08/2015 Put 18.000 3.960 3.960 0.000   0 3.940
AMCJJ8 24/09/2015 Call 0.010 13.930 13.930 0.000   29,567 13.960
AMCKC7 24/09/2015 Call 7.150 6.960 6.960 0.000   0 6.980
AMCKD7 24/09/2015 Put 7.150 0.008 0.008 0.000   0 0.007
AMCJQ7 24/09/2015 Call 7.600 6.515 6.515 0.000   0 6.535
AMCJR7 24/09/2015 Put 7.600 0.015 0.015 0.000   0 0.015
AMCK37 24/09/2015 Call 8.050 6.070 6.070 0.000   0 6.095
AMCK47 24/09/2015 Put 8.050 0.020 0.020 0.000   0 0.020
AMCJS7 24/09/2015 Call 8.490 5.635 5.635 0.000   0 5.660
AMCJT7 24/09/2015 Put 8.490 0.025 0.025 0.000   0 0.025
AMCK77 24/09/2015 Call 8.940 5.190 5.190 0.000   0 5.220
AMCK87 24/09/2015 Put 8.940 0.030 0.030 0.000   0 0.030
AMCJY7 24/09/2015 Call 9.390 4.755 4.755 0.000   0 4.785
AMCJZ7 24/09/2015 Put 9.390 0.035 0.035 0.000   0 0.035
AMCJK8 24/09/2015 Call 9.610 4.540 4.540 0.000   0 4.570
AMCJL8 24/09/2015 Put 9.610 0.040 0.040 0.000   0 0.035
AMCK17 24/09/2015 Call 9.830 4.330 4.330 0.000   0 4.355
AMCK27 24/09/2015 Put 9.830 0.040 0.040 0.000   0 0.040
AMCIS8 24/09/2015 Call 10.060 4.105 4.105 0.000   0 4.135
AMCIT8 24/09/2015 Put 10.060 0.045 0.045 0.000   0 0.045
AMCJW7 24/09/2015 Call 10.280 3.895 3.895 0.000   0 3.920
AMCJX7 24/09/2015 Put 10.280 0.050 0.050 0.000   50 0.050
AMCIM8 24/09/2015 Call 10.500 3.685 3.685 0.000   0 3.705
AMCIN8 24/09/2015 Put 10.500 0.055 0.055 0.000   12 0.055
AMCJU7 24/09/2015 Call 10.730 3.465 3.465 0.000   0 3.485
AMCJV7 24/09/2015 Put 10.730 0.065 0.065 0.000   0 0.065
AMCIW8 24/09/2015 Call 10.950 3.250 3.250 0.000   0 3.270
AMCIX8 24/09/2015 Put 10.950 0.075 0.075 0.000   0 0.075
AMCK57 24/09/2015 Call 11.170 3.040 3.040 0.000   0 3.060
AMCK67 24/09/2015 Put 11.170 0.090 0.090 0.000   0 0.085
AMCIQ8 24/09/2015 Call 11.400 2.825 2.825 0.000   0 2.845
AMCIR8 24/09/2015 Put 11.400 0.105 0.105 0.000   0 0.100
AMCL77 24/09/2015 Call 11.620 2.615 2.615 0.000   0 2.635
AMCL87 24/09/2015 Put 11.620 0.125 0.125 0.000   0 0.120
AMCIY8 24/09/2015 Call 11.840 2.410 2.410 0.000   0 2.435
AMCIZ8 24/09/2015 Put 11.840 0.145 0.145 0.000   100 0.140
AMCP57 24/09/2015 Call 12.070 2.205 2.205 0.000   0 2.230
AMCP67 24/09/2015 Put 12.070 0.180 0.180 0.000   0 0.170
AMCIO8 24/09/2015 Call 12.290 2.010 2.010 0.000   0 2.035
AMCIP8 24/09/2015 Put 12.290 0.210 0.210 0.000   10 0.200
AMCRJ7 24/09/2015 Call 12.510 1.825 1.825 0.000   36 1.845
AMCRK7 24/09/2015 Put 12.510 0.250 0.250 0.000   12 0.245
AMCIU8 24/09/2015 Call 12.740 1.635 1.635 0.000   12 1.660
AMCIV8 24/09/2015 Put 12.740 0.300 0.300 0.000   200 0.290
AMCES8 24/09/2015 Call 12.960 1.465 1.465 0.000   270 1.485
AMCET8 24/09/2015 Put 12.960 0.355 0.355 0.000   270 0.345
AMCJU8 24/09/2015 Call 13.190 1.290 1.290 0.000   95 1.315
AMCJV8 24/09/2015 Put 13.190 0.420 0.420 0.000   0 0.415
AMCFU8 24/09/2015 Call 13.410 1.135 1.135 0.000   200 1.155
AMCFV8 24/09/2015 Put 13.410 0.495 0.495 0.000   0 0.485
AMCM78 24/09/2015 Call 13.860 0.850 0.850 0.000   49 0.870
AMCM88 24/09/2015 Put 13.860 0.680 0.680 0.000   100 0.670
AMCMF8 24/09/2015 Call 14.300 0.615 0.615 0.000   260 0.635
AMCMG8 24/09/2015 Put 14.300 0.905 0.905 0.000   0 0.900
AMCPQ8 24/09/2015 Call 14.750 0.425 0.425 0.000   0 0.440
AMCPR8 24/09/2015 Put 14.750 1.180 1.180 0.000   0 1.175
AMCQ78 24/09/2015 Call 15.200 0.280 0.280 0.000   264 0.290
AMCQ88 24/09/2015 Put 15.200 1.500 1.500 0.000   111 1.490
AMCQX8 24/09/2015 Call 15.640 0.180 0.180 0.000   200 0.185
AMCQY8 24/09/2015 Put 15.640 1.845 1.845 0.000   3 1.835
AMCQZ8 24/09/2015 Call 16.090 0.115 0.115 0.000   200 0.115
AMCR18 24/09/2015 Put 16.090 2.230 2.230 0.000   0 2.215
AMCTA8 24/09/2015 Call 16.540 0.070 0.070 0.000   200 0.070
AMCTB8 24/09/2015 Put 16.540 2.635 2.635 0.000   0 2.615
AMCU58 24/09/2015 Call 16.980 0.045 0.045 0.000   400 0.045
AMCU68 24/09/2015 Put 16.980 3.045 3.045 0.000   0 3.025
AMCW48 24/09/2015 Call 17.430 0.030 0.030 0.000   425 0.030
AMCW58 24/09/2015 Put 17.430 3.475 3.475 0.000   0 3.455
AMCYD8 24/09/2015 Call 17.880 0.025 0.025 0.000   0 0.025
AMCYE8 24/09/2015 Put 17.880 3.920 3.920 0.000   0 3.895
AMCSW8 17/12/2015 Call 0.010 14.005 14.005 0.000   0 14.035
AMCKL9 17/12/2015 Call 7.150 6.960 6.960 0.000   0 6.980
AMCKM9 17/12/2015 Put 7.150 0.006 0.006 0.000   50 0.006
AMCKH9 17/12/2015 Call 8.050 6.070 6.070 0.000   0 6.090
AMCKI9 17/12/2015 Put 8.050 0.020 0.020 0.000   100 0.020
AMCBT8 17/12/2015 Call 8.490 5.635 5.635 0.000   0 5.655
AMCBU8 17/12/2015 Put 8.490 0.030 0.030 0.000   40 0.030
AMCKF9 17/12/2015 Call 8.940 5.190 5.190 0.000   0 5.210
AMCKG9 17/12/2015 Put 8.940 0.035 0.035 0.000   0 0.035
AMCL79 17/12/2015 Call 9.390 4.745 4.745 0.000   0 4.765
AMCL89 17/12/2015 Put 9.390 0.040 0.040 0.000   0 0.045
AMCNP9 17/12/2015 Call 9.830 4.315 4.315 0.000   0 4.335
AMCNQ9 17/12/2015 Put 9.830 0.050 0.050 0.000   0 0.055
AMCBZ8 17/12/2015 Call 10.280 3.880 3.880 0.000   0 3.900
AMCC18 17/12/2015 Put 10.280 0.065 0.065 0.000   0 0.070
AMCBR8 17/12/2015 Call 10.730 3.450 3.450 0.000   0 3.470
AMCBS8 17/12/2015 Put 10.730 0.090 0.090 0.000   0 0.100
AMCU98 17/12/2015 Call 10.950 3.245 3.245 0.000   0 3.265
AMCUA8 17/12/2015 Put 10.950 0.105 0.105 0.000   0 0.115
AMCBX8 17/12/2015 Call 11.170 3.040 3.040 0.000   0 3.060
AMCBY8 17/12/2015 Put 11.170 0.125 0.125 0.000   0 0.135
AMCSA8 17/12/2015 Call 11.400 2.830 2.830 0.000   0 2.850
AMCSB8 17/12/2015 Put 11.400 0.150 0.150 0.000   0 0.160
AMCBP8 17/12/2015 Call 11.620 2.630 2.630 0.000   0 2.655
AMCBQ8 17/12/2015 Put 11.620 0.180 0.180 0.000   0 0.185
AMCSC8 17/12/2015 Call 11.840 2.435 2.435 0.000   0 2.465
AMCSD8 17/12/2015 Put 11.840 0.215 0.215 0.000   0 0.215
AMCBV8 17/12/2015 Call 12.070 2.235 2.235 0.000   245 2.265
AMCBW8 17/12/2015 Put 12.070 0.255 0.255 0.000   310 0.255
AMCS88 17/12/2015 Call 12.290 2.055 2.055 0.000   0 2.085
AMCS98 17/12/2015 Put 12.290 0.295 0.295 0.000   0 0.295
AMCDS8 17/12/2015 Call 12.510 1.875 1.875 0.000   0 1.905
AMCDT8 17/12/2015 Put 12.510 0.345 0.345 0.000   0 0.345
AMCSE8 17/12/2015 Call 12.740 1.700 1.700 0.000   0 1.725
AMCSF8 17/12/2015 Put 12.740 0.405 0.405 0.000   0 0.400
AMCEU8 17/12/2015 Call 12.960 1.540 1.540 0.000   8 1.560
AMCEV8 17/12/2015 Put 12.960 0.465 0.465 0.000   0 0.460
AMCS28 17/12/2015 Call 13.190 1.375 1.375 0.000   85 1.395
AMCS38 17/12/2015 Put 13.190 0.540 0.540 0.000   0 0.535
AMCFW8 17/12/2015 Call 13.410 1.230 1.230 0.000   100 1.250
AMCFX8 17/12/2015 Put 13.410 0.615 0.615 0.000   100 0.615
AMCS48 17/12/2015 Call 13.860 0.960 0.960 0.000   293 0.975
AMCS58 17/12/2015 Put 13.860 0.805 0.805 0.000   40 0.800
AMCL98 17/12/2015 Call 14.300 0.735 0.735 0.000   0 0.745
AMCLA8 17/12/2015 Put 14.300 1.030 1.030 0.000   33 1.025
AMCS68 17/12/2015 Call 14.750 0.540 0.540 0.000   200 0.555
AMCS78 17/12/2015 Put 14.750 1.295 1.295 0.000   0 1.290
AMCNN8 17/12/2015 Call 15.200 0.390 0.390 0.000   0 0.400
AMCNO8 17/12/2015 Put 15.200 1.595 1.595 0.000   0 1.595
AMCTC8 17/12/2015 Call 15.640 0.275 0.275 0.000   0 0.280
AMCTD8 17/12/2015 Put 15.640 1.925 1.925 0.000   0 1.925
AMCQ98 17/12/2015 Call 16.090 0.185 0.185 0.000   0 0.190
AMCQA8 17/12/2015 Put 16.090 2.290 2.290 0.000   0 2.290
AMCTE8 17/12/2015 Call 16.540 0.120 0.120 0.000   150 0.125
AMCTF8 17/12/2015 Put 16.540 2.680 2.680 0.000   0 2.680
AMCU78 17/12/2015 Call 16.980 0.075 0.075 0.000   0 0.085
AMCU88 17/12/2015 Put 16.980 3.080 3.080 0.000   0 3.075
AMCW68 17/12/2015 Call 17.430 0.045 0.045 0.000   0 0.050
AMCW78 17/12/2015 Put 17.430 3.505 3.505 0.000   0 3.490
AMCYF8 17/12/2015 Call 17.880 0.030 0.030 0.000   0 0.030
AMCYG8 17/12/2015 Put 17.880 3.940 3.940 0.000   0 3.915
AMCBK9 23/03/2016 Call 0.010 13.830 13.830 0.000   0 13.865
AMCJM8 23/03/2016 Call 9.000 5.135 5.135 0.000   0 5.150
AMCJN8 23/03/2016 Put 9.000 0.040 0.040 0.000   0 0.065
AMCJ78 23/03/2016 Call 9.500 4.645 4.645 0.000   0 4.660
AMCJ88 23/03/2016 Put 9.500 0.075 0.075 0.000   0 0.075
AMCJD8 23/03/2016 Call 10.000 4.160 4.160 0.000   0 4.175
AMCJE8 23/03/2016 Put 10.000 0.100 0.100 0.000   0 0.100
AMCJ38 23/03/2016 Call 10.500 3.685 3.685 0.000   0 3.695
AMCJ48 23/03/2016 Put 10.500 0.140 0.140 0.000   0 0.140
AMCJB8 23/03/2016 Call 11.000 3.225 3.225 0.000   0 3.235
AMCJC8 23/03/2016 Put 11.000 0.190 0.190 0.000   0 0.195
AMCJ98 23/03/2016 Call 11.500 2.775 2.775 0.000   0 2.790
AMCJA8 23/03/2016 Put 11.500 0.265 0.265 0.000   0 0.265
AMCJF8 23/03/2016 Call 12.000 2.350 2.350 0.000   0 2.365
AMCJG8 23/03/2016 Put 12.000 0.365 0.365 0.000   0 0.365
AMCZF8 23/03/2016 Call 12.250 2.150 2.150 0.000   0 2.165
AMCZG8 23/03/2016 Put 12.250 0.430 0.430 0.000   0 0.430
AMCJ58 23/03/2016 Call 12.500 1.955 1.955 0.000   100 1.975
AMCJ68 23/03/2016 Put 12.500 0.495 0.495 0.000   0 0.495
AMCZL8 23/03/2016 Call 12.750 1.770 1.770 0.000   0 1.790
AMCZM8 23/03/2016 Put 12.750 0.575 0.575 0.000   0 0.570
AMCJH8 23/03/2016 Call 13.000 1.595 1.595 0.000   0 1.615
AMCJI8 23/03/2016 Put 13.000 0.655 0.655 0.000   0 0.650
AMCZN8 23/03/2016 Call 13.250 1.430 1.430 0.000   0 1.450
AMCZO8 23/03/2016 Put 13.250 0.750 0.750 0.000   0 0.740
AMCJ18 23/03/2016 Call 13.500 1.270 1.270 0.000   0 1.290
AMCJ28 23/03/2016 Put 13.500 0.845 0.845 0.000   0 0.840
AMCZJ8 23/03/2016 Call 13.750 1.125 1.125 0.000   0 1.145
AMCZK8 23/03/2016 Put 13.750 0.960 0.960 0.000   0 0.950
AMCL78 23/03/2016 Call 14.000 0.990 0.990 0.000   0 1.005
AMCL88 23/03/2016 Put 14.000 1.080 1.080 0.000   0 1.070
AMCZT8 23/03/2016 Call 14.250 0.865 0.865 0.000   0 0.880
AMCZU8 23/03/2016 Put 14.250 1.215 1.215 0.000   0 1.205
AMCNP8 23/03/2016 Call 14.500 0.750 0.750 0.000   0 0.765
AMCNQ8 23/03/2016 Put 14.500 1.355 1.355 0.000   0 1.345
AMCZH8 23/03/2016 Call 14.750 0.650 0.650 0.000   0 0.660
AMCZI8 23/03/2016 Put 14.750 1.505 1.505 0.000   0 1.495
AMCQB8 23/03/2016 Call 15.000 0.560 0.560 0.000   0 0.565
AMCQC8 23/03/2016 Put 15.000 1.665 1.665 0.000   0 1.655
AMCZR8 23/03/2016 Call 15.500 0.405 0.405 0.000   0 0.410
AMCZS8 23/03/2016 Put 15.500 2.015 2.015 0.000   0 2.005
AMCTG8 23/03/2016 Call 16.000 0.285 0.285 0.000   0 0.290
AMCTH8 23/03/2016 Put 16.000 2.400 2.400 0.000   0 2.385
AMCZP8 23/03/2016 Call 16.500 0.200 0.200 0.000   0 0.200
AMCZQ8 23/03/2016 Put 16.500 2.810 2.810 0.000   0 2.790
AMCW88 23/03/2016 Call 17.000 0.140 0.140 0.000   0 0.130
AMCW98 23/03/2016 Put 17.000 3.245 3.245 0.000   0 3.220
AMCWA8 23/03/2016 Call 18.000 0.065 0.065 0.000   0 0.055
AMCWB8 23/03/2016 Put 18.000 4.155 4.155 0.000   0 4.130
AMCBJ7 23/06/2016 Call 8.490 5.645 5.645 0.000   0 5.655
AMCBK7 23/06/2016 Put 8.490 0.040 0.040 0.000   0 0.040
AMCBH7 23/06/2016 Call 9.390 4.765 4.765 0.000   0 4.775
AMCBI7 23/06/2016 Put 9.390 0.080 0.080 0.000   0 0.075
AMCB27 23/06/2016 Call 10.730 3.490 3.490 0.000   0 3.505
AMCB37 23/06/2016 Put 10.730 0.195 0.195 0.000   190 0.190
AMCBP7 23/06/2016 Call 11.170 3.090 3.090 0.000   190 3.105
AMCBQ7 23/06/2016 Put 11.170 0.260 0.260 0.000   0 0.255
AMCSU8 23/06/2016 Call 11.620 2.700 2.700 0.000   0 2.720
AMCSV8 23/06/2016 Put 11.620 0.340 0.340 0.000   0 0.335
AMCSQ8 23/06/2016 Call 12.070 2.330 2.330 0.000   0 2.350
AMCSR8 23/06/2016 Put 12.070 0.440 0.440 0.000   0 0.440
AMCSG8 23/06/2016 Call 12.510 2.000 2.000 0.000   0 2.020
AMCSH8 23/06/2016 Put 12.510 0.565 0.565 0.000   0 0.555
AMCSS8 23/06/2016 Call 12.960 1.690 1.690 0.000   50 1.705
AMCST8 23/06/2016 Put 12.960 0.715 0.715 0.000   10 0.710
AMCSI8 23/06/2016 Call 13.410 1.410 1.410 0.000   1,950 1.430
AMCSJ8 23/06/2016 Put 13.410 0.895 0.895 0.000   0 0.885
AMCSK8 23/06/2016 Call 14.300 0.945 0.945 0.000   0 0.960
AMCSL8 23/06/2016 Put 14.300 1.330 1.330 0.000   0 1.320
AMCSM8 23/06/2016 Call 15.200 0.595 0.595 0.000   0 0.605
AMCSN8 23/06/2016 Put 15.200 1.880 1.880 0.000   0 1.870
AMCSO8 23/06/2016 Call 16.090 0.355 0.355 0.000   0 0.360
AMCSP8 23/06/2016 Put 16.090 2.530 2.530 0.000   0 2.515
AMCTI8 23/06/2016 Call 16.980 0.190 0.190 0.000   0 0.200
AMCTJ8 23/06/2016 Put 16.980 3.265 3.265 0.000   0 3.240
AMCWC8 23/06/2016 Call 17.880 0.095 0.095 0.000   0 0.100
AMCWD8 23/06/2016 Put 17.880 4.065 4.065 0.000   0 4.040
AMCBG9 29/09/2016 Call 12.000 2.425 2.425 0.000   0 2.440
AMCBH9 29/09/2016 Put 12.000 0.550 0.550 0.000   0 0.545
AMCB59 29/09/2016 Call 12.500 2.060 2.060 0.000   0 2.075
AMCB69 29/09/2016 Put 12.500 0.710 0.710 0.000   0 0.705
AMCBI9 29/09/2016 Call 13.000 1.725 1.725 0.000   0 1.740
AMCBJ9 29/09/2016 Put 13.000 0.895 0.895 0.000   0 0.890
AMCB79 29/09/2016 Call 13.500 1.430 1.430 0.000   0 1.445
AMCB89 29/09/2016 Put 13.500 1.110 1.110 0.000   0 1.100
AMCB19 29/09/2016 Call 14.000 1.165 1.165 0.000   0 1.180
AMCB29 29/09/2016 Put 14.000 1.355 1.355 0.000   0 1.345
AMCB99 29/09/2016 Call 14.500 0.940 0.940 0.000   0 0.955
AMCBF9 29/09/2016 Put 14.500 1.630 1.630 0.000   0 1.620
AMCB39 29/09/2016 Call 15.000 0.750 0.750 0.000   0 0.760
AMCB49 29/09/2016 Put 15.000 1.940 1.940 0.000   0 1.930
AMCZV8 29/09/2016 Call 16.000 0.450 0.450 0.000   0 0.455
AMCZW8 29/09/2016 Put 16.000 2.630 2.630 0.000   0 2.620
AMCZX8 29/09/2016 Call 17.000 0.255 0.255 0.000   0 0.260
AMCZY8 29/09/2016 Put 17.000 3.415 3.415 0.000   0 3.395
AMCQQ7 22/12/2016 Call 9.000 5.145 5.145 0.000   0 5.155
AMCQR7 22/12/2016 Put 9.000 0.115 0.115 0.000   0 0.110
AMCR77 22/12/2016 Call 12.000 2.465 2.465 0.000   34 2.485
AMCR87 22/12/2016 Put 12.000 0.610 0.610 0.000   125 0.610

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.