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 14.090 Up 0.020 14.090 14.100 14.100 14.230 14.030 4,354,139 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCWK7 26/03/2015 Call 0.010 14.100 14.100 0.000   29,567 14.080
AMCTQ9 26/03/2015 Call 7.600 6.500 6.500 0.000   0 6.480
AMCTR9 26/03/2015 Put 7.600 0.000 0.000 0.000   0 0.000
AMCU19 26/03/2015 Call 8.050 6.055 6.055 0.000   0 6.030
AMCU29 26/03/2015 Put 8.050 0.000 0.000 0.000   0 0.000
AMCTW9 26/03/2015 Call 8.490 5.615 5.615 0.000   0 5.595
AMCTX9 26/03/2015 Put 8.490 0.000 0.000 0.000   0 0.000
AMCWL7 26/03/2015 Call 8.720 5.385 5.385 0.000   0 5.365
AMCWM7 26/03/2015 Put 8.720 0.000 0.000 0.000   0 0.000
AMCU59 26/03/2015 Call 8.940 5.165 5.165 0.000   0 5.145
AMCU69 26/03/2015 Put 8.940 0.000 0.000 0.000   0 0.000
AMCWC7 26/03/2015 Call 9.160 4.945 4.945 0.000   0 4.925
AMCWD7 26/03/2015 Put 9.160 0.000 0.000 0.000   0 0.000
AMCTS9 26/03/2015 Call 9.390 4.715 4.715 0.000   0 4.695
AMCTT9 26/03/2015 Put 9.390 0.000 0.000 0.000   0 0.000
AMCWI7 26/03/2015 Call 9.610 4.495 4.495 0.000   0 4.475
AMCWJ7 26/03/2015 Put 9.610 0.000 0.000 0.000   87 0.000
AMCU79 26/03/2015 Call 9.830 4.275 4.275 0.000   0 4.255
AMCU89 26/03/2015 Put 9.830 0.000 0.000 0.000   145 0.000
AMCWA7 26/03/2015 Call 10.060 4.045 4.045 0.000   0 4.025
AMCWB7 26/03/2015 Put 10.060 0.000 0.000 0.000   100 0.000
AMCUA9 26/03/2015 Call 10.280 3.825 3.825 0.000   0 3.805
AMCUB9 26/03/2015 Put 10.280 0.000 0.000 0.000   385 0.000
AMCW67 26/03/2015 Call 10.500 3.610 3.610 0.000   0 3.585
AMCW77 26/03/2015 Put 10.500 0.000 0.000 0.000   0 0.000
AMCVK9 26/03/2015 Call 10.730 3.380 3.380 0.000   0 3.355
AMCVL9 26/03/2015 Put 10.730 0.000 0.000 0.000   20 0.000
AMCWE7 26/03/2015 Call 10.950 3.160 3.160 0.000   0 3.140
AMCWF7 26/03/2015 Put 10.950 0.000 0.000 0.000   1,600 0.000
AMCXN9 26/03/2015 Call 11.170 2.940 2.940 0.000   0 2.920
AMCXO9 26/03/2015 Put 11.170 0.000 0.000 0.000   3,113 0.001
AMCW87 26/03/2015 Call 11.400 2.710 2.710 0.000   0 2.690
AMCW97 26/03/2015 Put 11.400 0.001 0.001 0.000   10 0.001
AMCNZ8 26/03/2015 Call 11.410 2.700 2.700 0.000   17 2.680
AMCP18 26/03/2015 Put 11.410 0.001 0.001 0.000   0 0.002
AMCCV7 26/03/2015 Call 11.620 2.490 2.490 0.000   0 2.475
AMCCW7 26/03/2015 Put 11.620 0.001 0.001 0.000   230 0.003
AMCWG7 26/03/2015 Call 11.840 2.270 2.270 0.000   0 2.255
AMCWH7 26/03/2015 Put 11.840 0.002 0.002 0.000   200 0.005
AMCNY8 26/03/2015 Call 11.850 2.260 2.260 0.000   100 2.245
AMCNX8 26/03/2015 Put 11.850 0.002 0.002 0.000   0 0.005
AMCP17 26/03/2015 Call 12.070 2.040 2.040 0.000   0 2.030
AMCP27 26/03/2015 Put 12.070 0.004 0.004 0.000   160 0.008
AMCYQ7 26/03/2015 Call 12.290 1.825 1.825 0.000   0 1.815
AMCYR7 26/03/2015 Put 12.290 0.007 0.007 0.000   180 0.010
AMCRF7 26/03/2015 Call 12.510 1.605 1.605 0.000   0 1.600
AMCRG7 26/03/2015 Put 12.510 0.010 0.010 0.000   350 0.020
AMCEO8 26/03/2015 Call 12.740 1.380 1.380 0.000   0 1.380
AMCEP8 26/03/2015 Put 12.740 0.020 0.020 0.000   1,025 0.025
AMCR68 26/03/2015 Call 12.750 1.370 1.370 0.000   100 1.370
AMCR78 26/03/2015 Put 12.750 0.020 0.020 0.000   0 0.030
AMCF18 26/03/2015 Call 12.960 1.170 1.170 0.000   0 1.170
AMCF28 26/03/2015 Put 12.960 0.030 0.030 0.000   171 0.040
AMCFQ8 26/03/2015 Call 13.190 0.955 0.955 0.000   0 0.960
AMCFR8 26/03/2015 Put 13.190 0.050 0.050 0.000   1,800 0.060
AMCL38 26/03/2015 Call 13.410 0.760 0.760 0.000   0 0.770
AMCL48 26/03/2015 Put 13.410 0.075 0.075 0.000   490 0.090
AMCLY8 26/03/2015 Call 13.860 0.420 0.420 0.000   127 0.440
AMCLZ8 26/03/2015 Put 13.860 0.185 0.185 0.000   1,017 0.205
AMCMB8 26/03/2015 Call 14.300 0.190 0.190 0.000   675 0.205
AMCMC8 26/03/2015 Put 14.300 0.390 0.390 0.000   157 0.420
AMCP88 26/03/2015 Call 14.750 0.065 0.065 0.050 560 236 0.075
AMCP98 26/03/2015 Put 14.750 0.715 0.715 0.000   10 0.750
AMCPY8 26/03/2015 Call 15.200 0.015 0.015 0.000   0 0.025
AMCPZ8 26/03/2015 Put 15.200 1.115 1.115 0.000   0 1.150
AMCQN8 26/03/2015 Call 15.640 0.004 0.004 0.000   0 0.006
AMCQO8 26/03/2015 Put 15.640 1.550 1.550 0.000   0 1.575
AMCQL8 26/03/2015 Call 16.090 0.001 0.001 0.000   0 0.001
AMCQM8 26/03/2015 Put 16.090 2.000 2.000 0.000   0 2.025
AMCT28 26/03/2015 Call 16.540 0.000 0.000 0.000   0 0.000
AMCT38 26/03/2015 Put 16.540 2.450 2.450 0.000   0 2.475
AMCTW8 26/03/2015 Call 16.980 0.000 0.000 0.000   0 0.000
AMCTX8 26/03/2015 Put 16.980 2.890 2.890 0.000   0 2.915
AMCVL8 26/03/2015 Call 17.430 0.000 0.000 0.000   0 0.000
AMCVM8 26/03/2015 Put 17.430 3.340 3.340 0.000   0 3.365
AMCKR8 23/04/2015 Call 0.010 14.125 14.125 0.000   0 14.105
AMCJW8 23/04/2015 Call 9.750 4.370 4.370 0.000   0 4.355
AMCJX8 23/04/2015 Put 9.750 0.001 0.001 0.000   0 0.001
AMCJY8 23/04/2015 Call 10.000 4.125 4.125 0.000   0 4.105
AMCJZ8 23/04/2015 Put 10.000 0.001 0.001 0.000   0 0.001
AMCK18 23/04/2015 Call 10.250 3.875 3.875 0.000   0 3.855
AMCK28 23/04/2015 Put 10.250 0.002 0.002 0.000   0 0.002
AMCK38 23/04/2015 Call 10.500 3.630 3.630 0.000   0 3.605
AMCK48 23/04/2015 Put 10.500 0.004 0.004 0.000   0 0.003
AMCK58 23/04/2015 Call 10.750 3.385 3.385 0.000   0 3.360
AMCK68 23/04/2015 Put 10.750 0.006 0.006 0.000   0 0.006
AMCK78 23/04/2015 Call 11.000 3.135 3.135 0.000   0 3.110
AMCK88 23/04/2015 Put 11.000 0.010 0.010 0.000   0 0.009
AMCR88 23/04/2015 Call 11.010 3.125 3.125 0.000   0 3.100
AMCR98 23/04/2015 Put 11.010 0.010 0.010 0.000   0 0.009
AMCK98 23/04/2015 Call 11.250 2.885 2.885 0.000   0 2.860
AMCKA8 23/04/2015 Put 11.250 0.015 0.015 0.000   0 0.015
AMCKB8 23/04/2015 Call 11.500 2.640 2.640 0.000   0 2.615
AMCKC8 23/04/2015 Put 11.500 0.020 0.020 0.000   0 0.015
AMCRG8 23/04/2015 Call 11.510 2.630 2.630 0.000   0 2.605
AMCRF8 23/04/2015 Put 11.510 0.020 0.020 0.000   0 0.015
AMCKD8 23/04/2015 Call 11.750 2.390 2.390 0.000   0 2.370
AMCKE8 23/04/2015 Put 11.750 0.025 0.025 0.000   0 0.020
AMCRH8 23/04/2015 Call 11.760 2.380 2.380 0.000   0 2.360
AMCRI8 23/04/2015 Put 11.760 0.025 0.025 0.000   0 0.020
AMCKF8 23/04/2015 Call 12.000 2.145 2.145 0.000   0 2.130
AMCKG8 23/04/2015 Put 12.000 0.025 0.025 0.000   150 0.025
AMCRK8 23/04/2015 Call 12.010 2.135 2.135 0.000   0 2.120
AMCRJ8 23/04/2015 Put 12.010 0.030 0.030 0.000   0 0.025
AMCKH8 23/04/2015 Call 12.250 1.905 1.905 0.000   0 1.890
AMCKI8 23/04/2015 Put 12.250 0.035 0.035 0.000   40 0.035
AMCRL8 23/04/2015 Call 12.260 1.895 1.895 0.000   0 1.880
AMCRM8 23/04/2015 Put 12.260 0.035 0.035 0.000   270 0.035
AMCKJ8 23/04/2015 Call 12.500 1.665 1.665 0.000   0 1.655
AMCKK8 23/04/2015 Put 12.500 0.045 0.045 0.000   40 0.045
AMCRO8 23/04/2015 Call 12.510 1.655 1.655 0.000   40 1.645
AMCRN8 23/04/2015 Put 12.510 0.045 0.045 0.000   50 0.045
AMCKL8 23/04/2015 Call 12.750 1.430 1.430 0.000   0 1.420
AMCKM8 23/04/2015 Put 12.750 0.055 0.055 0.000   55 0.060
AMCRP8 23/04/2015 Call 12.760 1.420 1.420 0.000   270 1.415
AMCRQ8 23/04/2015 Put 12.760 0.055 0.055 0.000   50 0.060
AMCKN8 23/04/2015 Call 13.000 1.200 1.200 0.000   0 1.195
AMCKO8 23/04/2015 Put 13.000 0.080 0.080 0.000   250 0.080
AMCKP8 23/04/2015 Call 13.250 0.985 0.985 0.000   0 0.980
AMCKQ8 23/04/2015 Put 13.250 0.110 0.110 0.000   0 0.115
AMCKY8 23/04/2015 Call 13.500 0.780 0.780 0.000   0 0.785
AMCKZ8 23/04/2015 Put 13.500 0.155 0.155 0.000   76 0.170
AMCM18 23/04/2015 Call 13.750 0.600 0.600 0.000   900 0.605
AMCM28 23/04/2015 Put 13.750 0.225 0.225 0.000   286 0.240
AMCM38 23/04/2015 Call 14.000 0.440 0.440 0.000   459 0.450
AMCM48 23/04/2015 Put 14.000 0.320 0.320 0.000   1,050 0.335
AMCPK8 23/04/2015 Call 14.250 0.310 0.310 0.000   1,014 0.320
AMCPL8 23/04/2015 Put 14.250 0.445 0.445 0.000   163 0.460
AMCQ18 23/04/2015 Call 14.500 0.215 0.215 0.200 50 4,475 0.225
AMCQ28 23/04/2015 Put 14.500 0.595 0.595 0.000   53 0.615
AMCQP8 23/04/2015 Call 14.750 0.145 0.145 0.000   0 0.155
AMCQQ8 23/04/2015 Put 14.750 0.780 0.780 0.000   24 0.795
AMCT48 23/04/2015 Call 15.000 0.095 0.095 0.000   700 0.105
AMCT58 23/04/2015 Put 15.000 0.980 0.980 0.000   0 0.995
AMCTO8 23/04/2015 Call 15.500 0.045 0.045 0.000   94 0.045
AMCTP8 23/04/2015 Put 15.500 1.435 1.435 0.000   0 1.445
AMCTY8 23/04/2015 Call 16.000 0.025 0.025 0.000   0 0.025
AMCTZ8 23/04/2015 Put 16.000 1.915 1.915 0.000   0 1.930
AMCVP8 23/04/2015 Call 16.500 0.010 0.010 0.000   0 0.010
AMCVQ8 23/04/2015 Put 16.500 2.410 2.410 0.000   0 2.430
AMCVN8 23/04/2015 Call 17.000 0.006 0.006 0.000   0 0.006
AMCVO8 23/04/2015 Put 17.000 2.910 2.910 0.000   0 2.930
AMCWO8 23/04/2015 Call 17.500 0.003 0.003 0.000   0 0.002
AMCWP8 23/04/2015 Put 17.500 3.410 3.410 0.000   0 3.430
AMCNM8 28/05/2015 Call 0.010 14.155 14.155 0.000   0 14.135
AMCWF8 28/05/2015 Call 10.010 4.140 4.140 0.000   650 4.115
AMCWE8 28/05/2015 Put 10.010 0.010 0.010 0.000   0 0.010
AMCN28 28/05/2015 Call 10.500 3.665 3.665 0.000   0 3.635
AMCN38 28/05/2015 Put 10.500 0.025 0.025 0.000   0 0.025
AMCWG8 28/05/2015 Call 10.510 3.655 3.655 0.000   0 3.625
AMCWH8 28/05/2015 Put 10.510 0.025 0.025 0.000   0 0.025
AMCN88 28/05/2015 Call 10.750 3.420 3.420 0.000   0 3.390
AMCN98 28/05/2015 Put 10.750 0.030 0.030 0.000   0 0.025
AMCWJ8 28/05/2015 Call 10.760 3.410 3.410 0.000   0 3.380
AMCWI8 28/05/2015 Put 10.760 0.030 0.030 0.000   0 0.025
AMCMJ8 28/05/2015 Call 11.000 3.175 3.175 0.000   0 3.150
AMCMK8 28/05/2015 Put 11.000 0.030 0.030 0.000   0 0.025
AMCWK8 28/05/2015 Call 11.010 3.165 3.165 0.000   0 3.140
AMCWL8 28/05/2015 Put 11.010 0.030 0.030 0.000   0 0.025
AMCMR8 28/05/2015 Call 11.250 2.930 2.930 0.000   0 2.905
AMCMS8 28/05/2015 Put 11.250 0.030 0.030 0.000   0 0.030
AMCMZ8 28/05/2015 Call 11.500 2.685 2.685 0.000   0 2.660
AMCN18 28/05/2015 Put 11.500 0.035 0.035 0.000   0 0.030
AMCRR8 28/05/2015 Call 11.510 2.675 2.675 0.000   0 2.650
AMCRS8 28/05/2015 Put 11.510 0.035 0.035 0.000   0 0.035
AMCN68 28/05/2015 Call 11.750 2.440 2.440 0.000   0 2.420
AMCN78 28/05/2015 Put 11.750 0.040 0.040 0.000   0 0.040
AMCRU8 28/05/2015 Call 11.760 2.430 2.430 0.000   0 2.410
AMCRT8 28/05/2015 Put 11.760 0.040 0.040 0.000   0 0.040
AMCMH8 28/05/2015 Call 12.000 2.200 2.200 0.000   0 2.180
AMCMI8 28/05/2015 Put 12.000 0.045 0.045 0.000   0 0.045
AMCRV8 28/05/2015 Call 12.010 2.190 2.190 0.000   0 2.175
AMCRW8 28/05/2015 Put 12.010 0.045 0.045 0.000   0 0.045
AMCMP8 28/05/2015 Call 12.250 1.965 1.965 0.000   0 1.950
AMCMQ8 28/05/2015 Put 12.250 0.060 0.060 0.000   0 0.060
AMCRY8 28/05/2015 Call 12.260 1.955 1.955 0.000   0 1.940
AMCRX8 28/05/2015 Put 12.260 0.060 0.060 0.000   0 0.060
AMCMX8 28/05/2015 Call 12.500 1.730 1.730 0.000   0 1.720
AMCMY8 28/05/2015 Put 12.500 0.075 0.075 0.000   0 0.080
AMCRZ8 28/05/2015 Call 12.510 1.725 1.725 0.000   380 1.710
AMCS18 28/05/2015 Put 12.510 0.075 0.075 0.000   0 0.080
AMCML8 28/05/2015 Call 12.750 1.505 1.505 0.000   0 1.495
AMCMM8 28/05/2015 Put 12.750 0.100 0.100 0.000   0 0.100
AMCMV8 28/05/2015 Call 13.000 1.290 1.290 0.000   0 1.280
AMCMW8 28/05/2015 Put 13.000 0.135 0.135 0.000   0 0.135
AMCN48 28/05/2015 Call 13.250 1.085 1.085 0.000   0 1.075
AMCN58 28/05/2015 Put 13.250 0.180 0.180 0.000   0 0.185
AMCNK8 28/05/2015 Call 13.500 0.895 0.895 0.000   175 0.890
AMCNL8 28/05/2015 Put 13.500 0.240 0.240 0.000   36 0.245
AMCMN8 28/05/2015 Call 13.750 0.720 0.720 0.000   0 0.715
AMCMO8 28/05/2015 Put 13.750 0.315 0.315 0.000   0 0.325
AMCMT8 28/05/2015 Call 14.000 0.565 0.565 0.000   109 0.565
AMCMU8 28/05/2015 Put 14.000 0.410 0.410 0.000   28 0.425
AMCPM8 28/05/2015 Call 14.250 0.430 0.430 0.000   2,520 0.435
AMCPN8 28/05/2015 Put 14.250 0.530 0.530 0.000   30 0.545
AMCQ38 28/05/2015 Call 14.500 0.320 0.320 0.000   3,170 0.325
AMCQ48 28/05/2015 Put 14.500 0.675 0.675 0.000   0 0.690
AMCQR8 28/05/2015 Call 14.750 0.235 0.235 0.000   0 0.240
AMCQS8 28/05/2015 Put 14.750 0.840 0.840 0.000   414 0.860
AMCT68 28/05/2015 Call 15.000 0.170 0.170 0.000   704 0.175
AMCT78 28/05/2015 Put 15.000 1.025 1.025 0.000   0 1.050
AMCTQ8 28/05/2015 Call 15.500 0.085 0.085 0.000   257 0.090
AMCTR8 28/05/2015 Put 15.500 1.450 1.450 0.000   0 1.475
AMCU18 28/05/2015 Call 16.000 0.045 0.045 0.000   0 0.050
AMCU28 28/05/2015 Put 16.000 1.920 1.920 0.000   0 1.945
AMCVR8 28/05/2015 Call 16.500 0.030 0.030 0.000   0 0.030
AMCVS8 28/05/2015 Put 16.500 2.410 2.410 0.000   0 2.435
AMCVT8 28/05/2015 Call 17.000 0.025 0.025 0.000   0 0.020
AMCVU8 28/05/2015 Put 17.000 2.910 2.910 0.000   0 2.935
AMCWQ8 28/05/2015 Call 17.500 0.025 0.025 0.000   0 0.015
AMCWR8 28/05/2015 Put 17.500 3.410 3.410 0.000   0 3.435
AMCC28 25/06/2015 Call 0.010 14.180 14.180 0.000   0 14.160
AMCXP8 25/06/2015 Call 7.150 6.990 6.990 0.000   0 6.970
AMCXQ8 25/06/2015 Put 7.150 0.001 0.001 0.000   0 0.002
AMCXT8 25/06/2015 Call 7.600 6.550 6.550 0.000   0 6.525
AMCXU8 25/06/2015 Put 7.600 0.002 0.002 0.000   0 0.005
AMCXR8 25/06/2015 Call 8.050 6.100 6.100 0.000   0 6.080
AMCXS8 25/06/2015 Put 8.050 0.004 0.004 0.000   0 0.010
AMCYO8 25/06/2015 Call 8.490 5.665 5.665 0.000   0 5.645
AMCYP8 25/06/2015 Put 8.490 0.009 0.009 0.000   250 0.015
AMCC38 25/06/2015 Call 8.720 5.435 5.435 0.000   0 5.420
AMCC48 25/06/2015 Put 8.720 0.010 0.010 0.000   0 0.020
AMCEH9 25/06/2015 Call 8.940 5.220 5.220 0.000   0 5.205
AMCEI9 25/06/2015 Put 8.940 0.015 0.015 0.000   50 0.025
AMCBG8 25/06/2015 Call 9.160 5.005 5.005 0.000   0 4.985
AMCBH8 25/06/2015 Put 9.160 0.020 0.020 0.000   0 0.025
AMCNS8 25/06/2015 Call 9.170 4.995 4.995 0.000   175 4.975
AMCNR8 25/06/2015 Put 9.170 0.020 0.020 0.000   0 0.025
AMCL59 25/06/2015 Call 9.390 4.775 4.775 0.000   0 4.760
AMCL69 25/06/2015 Put 9.390 0.025 0.025 0.000   0 0.025
AMCNT8 25/06/2015 Call 9.400 4.770 4.770 0.000   0 4.750
AMCNU8 25/06/2015 Put 9.400 0.025 0.025 0.000   0 0.025
AMCB58 25/06/2015 Call 9.610 4.560 4.560 0.000   0 4.540
AMCB68 25/06/2015 Put 9.610 0.025 0.025 0.000   30 0.025
AMCNW8 25/06/2015 Call 9.620 4.550 4.550 0.000   50 4.530
AMCNV8 25/06/2015 Put 9.620 0.025 0.025 0.000   0 0.025
AMCNN9 25/06/2015 Call 9.830 4.345 4.345 0.000   0 4.325
AMCNO9 25/06/2015 Put 9.830 0.025 0.025 0.000   26 0.030
AMCBI8 25/06/2015 Call 10.060 4.120 4.120 0.000   0 4.095
AMCBJ8 25/06/2015 Put 10.060 0.030 0.030 0.000   0 0.030
AMCR89 25/06/2015 Call 10.280 3.905 3.905 0.000   20 3.880
AMCR99 25/06/2015 Put 10.280 0.030 0.030 0.000   30 0.030
AMCBM8 25/06/2015 Call 10.500 3.695 3.695 0.000   0 3.660
AMCBO8 25/06/2015 Put 10.500 0.030 0.030 0.000   50 0.030
AMCVM9 25/06/2015 Call 10.730 3.470 3.470 0.000   0 3.435
AMCVN9 25/06/2015 Put 10.730 0.035 0.035 0.000   18 0.030
AMCB98 25/06/2015 Call 10.950 3.255 3.255 0.000   200 3.220
AMCBF8 25/06/2015 Put 10.950 0.035 0.035 0.000   0 0.035
AMCXP9 25/06/2015 Call 11.170 3.040 3.040 0.000   0 3.005
AMCXQ9 25/06/2015 Put 11.170 0.040 0.040 0.000   12 0.035
AMCBK8 25/06/2015 Call 11.400 2.815 2.815 0.000   0 2.780
AMCBL8 25/06/2015 Put 11.400 0.045 0.045 0.000   0 0.040
AMCCX7 25/06/2015 Call 11.620 2.605 2.605 0.000   0 2.570
AMCCY7 25/06/2015 Put 11.620 0.050 0.050 0.000   0 0.050
AMCB78 25/06/2015 Call 11.840 2.395 2.395 0.000   0 2.365
AMCB88 25/06/2015 Put 11.840 0.060 0.060 0.000   0 0.055
AMCP37 25/06/2015 Call 12.070 2.180 2.180 0.000   0 2.150
AMCP47 25/06/2015 Put 12.070 0.070 0.070 0.000   40 0.070
AMCDQ8 25/06/2015 Call 12.290 1.975 1.975 0.000   0 1.950
AMCDR8 25/06/2015 Put 12.290 0.085 0.085 0.000   0 0.085
AMCRH7 25/06/2015 Call 12.510 1.775 1.775 0.000   29 1.755
AMCRI7 25/06/2015 Put 12.510 0.105 0.105 0.000   100 0.105
AMCEQ8 25/06/2015 Call 12.740 1.575 1.575 0.000   0 1.560
AMCER8 25/06/2015 Put 12.740 0.135 0.135 0.000   30 0.135
AMCF38 25/06/2015 Call 12.960 1.390 1.390 0.000   55 1.375
AMCF48 25/06/2015 Put 12.960 0.170 0.170 0.000   60 0.170
AMCFS8 25/06/2015 Call 13.190 1.205 1.205 0.000   20 1.190
AMCFT8 25/06/2015 Put 13.190 0.215 0.215 0.000   0 0.215
AMCL58 25/06/2015 Call 13.410 1.040 1.040 0.000   72 1.025
AMCL68 25/06/2015 Put 13.410 0.270 0.270 0.000   2 0.270
AMCM58 25/06/2015 Call 13.860 0.740 0.740 0.000   50 0.730
AMCM68 25/06/2015 Put 13.860 0.420 0.420 0.000   41 0.425
AMCMD8 25/06/2015 Call 14.300 0.500 0.500 0.530 2 30 0.490
AMCME8 25/06/2015 Put 14.300 0.625 0.625 0.000   110 0.630
AMCPO8 25/06/2015 Call 14.750 0.315 0.315 0.000   0 0.315
AMCPP8 25/06/2015 Put 14.750 0.895 0.895 0.000   0 0.905
AMCQ58 25/06/2015 Call 15.200 0.185 0.185 0.000   190 0.190
AMCQ68 25/06/2015 Put 15.200 1.225 1.225 0.000   0 1.240
AMCQT8 25/06/2015 Call 15.640 0.110 0.110 0.000   327 0.115
AMCQU8 25/06/2015 Put 15.640 1.600 1.600 0.000   0 1.620
AMCQV8 25/06/2015 Call 16.090 0.065 0.065 0.000   132 0.070
AMCQW8 25/06/2015 Put 16.090 2.015 2.015 0.000   0 2.035
AMCT88 25/06/2015 Call 16.540 0.040 0.040 0.000   0 0.045
AMCT98 25/06/2015 Put 16.540 2.450 2.450 0.000   0 2.475
AMCU38 25/06/2015 Call 16.980 0.030 0.030 0.000   0 0.030
AMCU48 25/06/2015 Put 16.980 2.890 2.890 0.000   0 2.910
AMCVV8 25/06/2015 Call 17.430 0.025 0.025 0.000   0 0.030
AMCVW8 25/06/2015 Put 17.430 3.340 3.340 0.000   0 3.360
AMCVA8 30/07/2015 Call 0.010 14.210 14.210 0.000   0 14.190
AMCUL8 30/07/2015 Call 11.000 3.210 3.210 0.000   0 3.205
AMCUM8 30/07/2015 Put 11.000 0.045 0.045 0.000   0 0.035
AMCV48 30/07/2015 Call 11.250 2.975 2.975 0.000   0 2.955
AMCV58 30/07/2015 Put 11.250 0.045 0.045 0.000   0 0.045
AMCUZ8 30/07/2015 Call 11.500 2.740 2.740 0.000   0 2.720
AMCV18 30/07/2015 Put 11.500 0.050 0.050 0.000   0 0.055
AMCUP8 30/07/2015 Call 11.750 2.510 2.510 0.000   0 2.490
AMCUQ8 30/07/2015 Put 11.750 0.060 0.060 0.000   0 0.070
AMCUF8 30/07/2015 Call 12.000 2.280 2.280 0.000   0 2.265
AMCUG8 30/07/2015 Put 12.000 0.075 0.075 0.000   0 0.085
AMCV88 30/07/2015 Call 12.250 2.055 2.055 0.000   0 2.045
AMCV98 30/07/2015 Put 12.250 0.100 0.100 0.000   0 0.110
AMCUX8 30/07/2015 Call 12.500 1.840 1.840 0.000   0 1.825
AMCUY8 30/07/2015 Put 12.500 0.130 0.130 0.000   0 0.140
AMCUN8 30/07/2015 Call 12.750 1.630 1.630 0.000   0 1.620
AMCUO8 30/07/2015 Put 12.750 0.165 0.165 0.000   0 0.180
AMCUH8 30/07/2015 Call 13.000 1.430 1.430 0.000   0 1.420
AMCUI8 30/07/2015 Put 13.000 0.215 0.215 0.000   0 0.230
AMCV68 30/07/2015 Call 13.250 1.245 1.245 0.000   0 1.230
AMCV78 30/07/2015 Put 13.250 0.275 0.275 0.000   0 0.295
AMCUR8 30/07/2015 Call 13.500 1.065 1.065 0.000   80 1.055
AMCUS8 30/07/2015 Put 13.500 0.350 0.350 0.000   0 0.365
AMCUJ8 30/07/2015 Call 13.750 0.900 0.900 0.000   0 0.890
AMCUK8 30/07/2015 Put 13.750 0.435 0.435 0.000   0 0.450
AMCV28 30/07/2015 Call 14.000 0.755 0.755 0.000   0 0.745
AMCV38 30/07/2015 Put 14.000 0.540 0.540 0.000   0 0.555
AMCUV8 30/07/2015 Call 14.250 0.625 0.625 0.000   0 0.615
AMCUW8 30/07/2015 Put 14.250 0.660 0.660 0.000   0 0.675
AMCUT8 30/07/2015 Call 14.500 0.505 0.505 0.000   0 0.500
AMCUU8 30/07/2015 Put 14.500 0.795 0.795 0.000   0 0.810
AMCVB8 30/07/2015 Call 14.750 0.405 0.405 0.000   0 0.400
AMCVC8 30/07/2015 Put 14.750 0.945 0.945 0.000   0 0.960
AMCVD8 30/07/2015 Call 15.000 0.320 0.320 0.000   0 0.315
AMCVE8 30/07/2015 Put 15.000 1.115 1.115 0.000   0 1.130
AMCVF8 30/07/2015 Call 15.500 0.190 0.190 0.000   0 0.190
AMCVG8 30/07/2015 Put 15.500 1.505 1.505 0.000   0 1.520
AMCVZ8 30/07/2015 Call 16.000 0.105 0.105 0.000   50 0.110
AMCW18 30/07/2015 Put 16.000 1.940 1.940 0.000   0 1.955
AMCVX8 30/07/2015 Call 16.500 0.065 0.065 0.000   0 0.065
AMCVY8 30/07/2015 Put 16.500 2.415 2.415 0.000   0 2.430
AMCW28 30/07/2015 Call 17.000 0.040 0.040 0.000   0 0.045
AMCW38 30/07/2015 Put 17.000 2.910 2.910 0.000   0 2.930
AMCWS8 30/07/2015 Call 17.500 0.030 0.030 0.000   0 0.035
AMCWT8 30/07/2015 Put 17.500 3.410 3.410 0.000   0 3.430
AMCXW8 27/08/2015 Call 0.010 14.235 14.235 0.000   0 14.215
AMCX18 27/08/2015 Call 12.000 2.330 2.330 0.000   0 2.310
AMCX28 27/08/2015 Put 12.000 0.105 0.105 0.000   0 0.130
AMCXD8 27/08/2015 Call 12.250 2.115 2.115 0.000   0 2.100
AMCXF8 27/08/2015 Put 12.250 0.130 0.130 0.000   0 0.160
AMCXK8 27/08/2015 Call 12.500 1.905 1.905 0.000   0 1.895
AMCXL8 27/08/2015 Put 12.500 0.170 0.170 0.000   0 0.190
AMCX78 27/08/2015 Call 12.750 1.700 1.700 0.000   0 1.695
AMCX88 27/08/2015 Put 12.750 0.215 0.215 0.000   0 0.235
AMCXI8 27/08/2015 Call 13.000 1.500 1.500 0.000   0 1.495
AMCXJ8 27/08/2015 Put 13.000 0.265 0.265 0.000   0 0.290
AMCXO8 27/08/2015 Call 13.250 1.320 1.320 0.000   0 1.310
AMCXV8 27/08/2015 Put 13.250 0.330 0.330 0.000   0 0.350
AMCWY8 27/08/2015 Call 13.500 1.145 1.145 0.000   0 1.135
AMCWZ8 27/08/2015 Put 13.500 0.410 0.410 0.000   0 0.425
AMCX58 27/08/2015 Call 13.750 0.985 0.985 0.000   0 0.970
AMCX68 27/08/2015 Put 13.750 0.495 0.495 0.000   0 0.510
AMCXG8 27/08/2015 Call 14.000 0.840 0.840 0.000   0 0.825
AMCXH8 27/08/2015 Put 14.000 0.600 0.600 0.000   0 0.610
AMCXM8 27/08/2015 Call 14.250 0.705 0.705 0.000   0 0.695
AMCXN8 27/08/2015 Put 14.250 0.720 0.720 0.000   0 0.730
AMCWW8 27/08/2015 Call 14.500 0.585 0.585 0.000   0 0.580
AMCWX8 27/08/2015 Put 14.500 0.850 0.850 0.000   0 0.865
AMCX38 27/08/2015 Call 14.750 0.485 0.485 0.000   0 0.480
AMCX48 27/08/2015 Put 14.750 0.995 0.995 0.000   0 1.010
AMCXB8 27/08/2015 Call 15.000 0.395 0.395 0.000   0 0.395
AMCXC8 27/08/2015 Put 15.000 1.160 1.160 0.000   0 1.180
AMCWU8 27/08/2015 Call 15.500 0.250 0.250 0.000   0 0.255
AMCWV8 27/08/2015 Put 15.500 1.525 1.525 0.000   0 1.555
AMCX98 27/08/2015 Call 16.000 0.155 0.155 0.000   0 0.160
AMCXA8 27/08/2015 Put 16.000 1.950 1.950 0.000   0 1.985
AMCXY8 27/08/2015 Call 16.500 0.090 0.090 0.000   0 0.100
AMCXZ8 27/08/2015 Put 16.500 2.415 2.415 0.000   0 2.450
AMCJJ8 24/09/2015 Call 0.010 14.015 14.015 0.000   0 13.995
AMCKC7 24/09/2015 Call 7.150 7.030 7.030 0.000   0 7.005
AMCKD7 24/09/2015 Put 7.150 0.020 0.020 0.000   0 0.015
AMCJQ7 24/09/2015 Call 7.600 6.580 6.580 0.000   0 6.560
AMCJR7 24/09/2015 Put 7.600 0.025 0.025 0.000   0 0.020
AMCK37 24/09/2015 Call 8.050 6.135 6.135 0.000   0 6.115
AMCK47 24/09/2015 Put 8.050 0.030 0.030 0.000   0 0.025
AMCJS7 24/09/2015 Call 8.490 5.705 5.705 0.000   0 5.685
AMCJT7 24/09/2015 Put 8.490 0.030 0.030 0.000   0 0.030
AMCK77 24/09/2015 Call 8.940 5.260 5.260 0.000   0 5.245
AMCK87 24/09/2015 Put 8.940 0.035 0.035 0.000   0 0.030
AMCJY7 24/09/2015 Call 9.390 4.820 4.820 0.000   0 4.805
AMCJZ7 24/09/2015 Put 9.390 0.035 0.035 0.000   0 0.035
AMCJK8 24/09/2015 Call 9.610 4.600 4.600 0.000   0 4.585
AMCJL8 24/09/2015 Put 9.610 0.035 0.035 0.000   0 0.035
AMCK17 24/09/2015 Call 9.830 4.385 4.385 0.000   0 4.370
AMCK27 24/09/2015 Put 9.830 0.040 0.040 0.000   0 0.035
AMCIS8 24/09/2015 Call 10.060 4.160 4.160 0.000   0 4.140
AMCIT8 24/09/2015 Put 10.060 0.040 0.040 0.000   0 0.040
AMCJW7 24/09/2015 Call 10.280 3.945 3.945 0.000   0 3.925
AMCJX7 24/09/2015 Put 10.280 0.040 0.040 0.000   50 0.045
AMCIM8 24/09/2015 Call 10.500 3.735 3.735 0.000   0 3.710
AMCIN8 24/09/2015 Put 10.500 0.045 0.045 0.000   12 0.050
AMCJU7 24/09/2015 Call 10.730 3.515 3.515 0.000   0 3.490
AMCJV7 24/09/2015 Put 10.730 0.055 0.055 0.000   0 0.060
AMCIW8 24/09/2015 Call 10.950 3.305 3.305 0.000   0 3.285
AMCIX8 24/09/2015 Put 10.950 0.060 0.060 0.000   0 0.070
AMCK57 24/09/2015 Call 11.170 3.095 3.095 0.000   0 3.080
AMCK67 24/09/2015 Put 11.170 0.075 0.075 0.000   0 0.085
AMCIQ8 24/09/2015 Call 11.400 2.880 2.880 0.000   0 2.865
AMCIR8 24/09/2015 Put 11.400 0.090 0.090 0.000   0 0.105
AMCL77 24/09/2015 Call 11.620 2.680 2.680 0.000   0 2.665
AMCL87 24/09/2015 Put 11.620 0.110 0.110 0.000   0 0.125
AMCIY8 24/09/2015 Call 11.840 2.475 2.475 0.000   0 2.465
AMCIZ8 24/09/2015 Put 11.840 0.135 0.135 0.000   100 0.150
AMCP57 24/09/2015 Call 12.070 2.275 2.275 0.000   0 2.260
AMCP67 24/09/2015 Put 12.070 0.165 0.165 0.000   0 0.180
AMCIO8 24/09/2015 Call 12.290 2.080 2.080 0.000   0 2.065
AMCIP8 24/09/2015 Put 12.290 0.200 0.200 0.000   10 0.210
AMCRJ7 24/09/2015 Call 12.510 1.900 1.900 0.000   36 1.880
AMCRK7 24/09/2015 Put 12.510 0.245 0.245 0.000   12 0.255
AMCIU8 24/09/2015 Call 12.740 1.710 1.710 0.000   12 1.690
AMCIV8 24/09/2015 Put 12.740 0.290 0.290 0.000   430 0.305
AMCES8 24/09/2015 Call 12.960 1.540 1.540 0.000   270 1.520
AMCET8 24/09/2015 Put 12.960 0.350 0.350 0.000   270 0.360
AMCJU8 24/09/2015 Call 13.190 1.370 1.370 0.000   95 1.345
AMCJV8 24/09/2015 Put 13.190 0.420 0.420 0.000   0 0.430
AMCFU8 24/09/2015 Call 13.410 1.210 1.210 0.000   200 1.190
AMCFV8 24/09/2015 Put 13.410 0.490 0.490 0.000   0 0.505
AMCM78 24/09/2015 Call 13.860 0.920 0.920 0.000   49 0.905
AMCM88 24/09/2015 Put 13.860 0.675 0.675 0.000   0 0.690
AMCMF8 24/09/2015 Call 14.300 0.685 0.685 0.000   260 0.670
AMCMG8 24/09/2015 Put 14.300 0.895 0.895 0.000   0 0.910
AMCPQ8 24/09/2015 Call 14.750 0.485 0.485 0.000   0 0.480
AMCPR8 24/09/2015 Put 14.750 1.160 1.160 0.000   0 1.175
AMCQ78 24/09/2015 Call 15.200 0.325 0.325 0.000   264 0.330
AMCQ88 24/09/2015 Put 15.200 1.470 1.470 0.000   111 1.485
AMCQX8 24/09/2015 Call 15.640 0.210 0.210 0.000   200 0.220
AMCQY8 24/09/2015 Put 15.640 1.800 1.800 0.000   3 1.825
AMCQZ8 24/09/2015 Call 16.090 0.130 0.130 0.000   200 0.145
AMCR18 24/09/2015 Put 16.090 2.170 2.170 0.000   0 2.205
AMCTA8 24/09/2015 Call 16.540 0.080 0.080 0.000   200 0.095
AMCTB8 24/09/2015 Put 16.540 2.570 2.570 0.000   0 2.615
AMCU58 24/09/2015 Call 16.980 0.055 0.055 0.000   200 0.070
AMCU68 24/09/2015 Put 16.980 2.975 2.975 0.000   0 3.035
AMCW48 24/09/2015 Call 17.430 0.045 0.045 0.000   148 0.050
AMCW58 24/09/2015 Put 17.430 3.405 3.405 0.000   0 3.475
AMCSW8 17/12/2015 Call 0.010 14.080 14.080 0.000   0 14.060
AMCKL9 17/12/2015 Call 7.150 7.030 7.030 0.000   0 7.000
AMCKM9 17/12/2015 Put 7.150 0.002 0.002 0.000   50 0.002
AMCKH9 17/12/2015 Call 8.050 6.140 6.140 0.000   0 6.115
AMCKI9 17/12/2015 Put 8.050 0.010 0.010 0.000   100 0.009
AMCBT8 17/12/2015 Call 8.490 5.705 5.705 0.000   0 5.680
AMCBU8 17/12/2015 Put 8.490 0.015 0.015 0.000   40 0.015
AMCKF9 17/12/2015 Call 8.940 5.260 5.260 0.000   0 5.240
AMCKG9 17/12/2015 Put 8.940 0.025 0.025 0.000   0 0.025
AMCL79 17/12/2015 Call 9.390 4.820 4.820 0.000   0 4.800
AMCL89 17/12/2015 Put 9.390 0.035 0.035 0.000   0 0.035
AMCNP9 17/12/2015 Call 9.830 4.390 4.390 0.000   0 4.375
AMCNQ9 17/12/2015 Put 9.830 0.045 0.045 0.000   0 0.050
AMCBZ8 17/12/2015 Call 10.280 3.955 3.955 0.000   0 3.940
AMCC18 17/12/2015 Put 10.280 0.065 0.065 0.000   0 0.070
AMCBR8 17/12/2015 Call 10.730 3.525 3.525 0.000   0 3.515
AMCBS8 17/12/2015 Put 10.730 0.090 0.090 0.000   0 0.100
AMCU98 17/12/2015 Call 10.950 3.320 3.320 0.000   0 3.310
AMCUA8 17/12/2015 Put 10.950 0.105 0.105 0.000   0 0.115
AMCBX8 17/12/2015 Call 11.170 3.115 3.115 0.000   0 3.110
AMCBY8 17/12/2015 Put 11.170 0.120 0.120 0.000   0 0.135
AMCSA8 17/12/2015 Call 11.400 2.905 2.905 0.000   0 2.900
AMCSB8 17/12/2015 Put 11.400 0.145 0.145 0.000   0 0.160
AMCBP8 17/12/2015 Call 11.620 2.710 2.710 0.000   0 2.705
AMCBQ8 17/12/2015 Put 11.620 0.170 0.170 0.000   0 0.190
AMCSC8 17/12/2015 Call 11.840 2.520 2.520 0.000   0 2.515
AMCSD8 17/12/2015 Put 11.840 0.205 0.205 0.000   0 0.220
AMCBV8 17/12/2015 Call 12.070 2.320 2.320 0.000   245 2.315
AMCBW8 17/12/2015 Put 12.070 0.240 0.240 0.000   310 0.260
AMCS88 17/12/2015 Call 12.290 2.140 2.140 0.000   0 2.130
AMCS98 17/12/2015 Put 12.290 0.285 0.285 0.000   0 0.300
AMCDS8 17/12/2015 Call 12.510 1.960 1.960 0.000   100 1.945
AMCDT8 17/12/2015 Put 12.510 0.330 0.330 0.000   0 0.350
AMCSE8 17/12/2015 Call 12.740 1.785 1.785 0.000   0 1.765
AMCSF8 17/12/2015 Put 12.740 0.390 0.390 0.000   0 0.410
AMCEU8 17/12/2015 Call 12.960 1.615 1.615 0.000   8 1.600
AMCEV8 17/12/2015 Put 12.960 0.450 0.450 0.000   0 0.475
AMCS28 17/12/2015 Call 13.190 1.460 1.460 0.000   85 1.440
AMCS38 17/12/2015 Put 13.190 0.530 0.530 0.000   0 0.550
AMCFW8 17/12/2015 Call 13.410 1.305 1.305 0.000   100 1.290
AMCFX8 17/12/2015 Put 13.410 0.605 0.605 0.000   100 0.630
AMCS48 17/12/2015 Call 13.860 1.035 1.035 0.000   293 1.020
AMCS58 17/12/2015 Put 13.860 0.790 0.790 0.000   0 0.820
AMCL98 17/12/2015 Call 14.300 0.805 0.805 0.000   0 0.790
AMCLA8 17/12/2015 Put 14.300 1.010 1.010 0.000   0 1.040
AMCS68 17/12/2015 Call 14.750 0.605 0.605 0.000   0 0.600
AMCS78 17/12/2015 Put 14.750 1.270 1.270 0.000   0 1.300
AMCNN8 17/12/2015 Call 15.200 0.440 0.440 0.000   0 0.440
AMCNO8 17/12/2015 Put 15.200 1.560 1.560 0.000   0 1.600
AMCTC8 17/12/2015 Call 15.640 0.315 0.315 0.000   0 0.320
AMCTD8 17/12/2015 Put 15.640 1.880 1.880 0.000   0 1.935
AMCQ98 17/12/2015 Call 16.090 0.220 0.220 0.000   0 0.225
AMCQA8 17/12/2015 Put 16.090 2.235 2.235 0.000   0 2.305
AMCTE8 17/12/2015 Call 16.540 0.145 0.145 0.000   0 0.165
AMCTF8 17/12/2015 Put 16.540 2.615 2.615 0.000   0 2.695
AMCU78 17/12/2015 Call 16.980 0.095 0.095 0.000   0 0.125
AMCU88 17/12/2015 Put 16.980 3.005 3.005 0.000   0 3.085
AMCW68 17/12/2015 Call 17.430 0.060 0.060 0.000   0 0.095
AMCW78 17/12/2015 Put 17.430 3.420 3.420 0.000   0 3.500
AMCJM8 23/03/2016 Call 9.000 5.205 5.205 0.000   0 5.185
AMCJN8 23/03/2016 Put 9.000 0.040 0.040 0.000   0 0.040
AMCJ78 23/03/2016 Call 9.500 4.720 4.720 0.000   0 4.700
AMCJ88 23/03/2016 Put 9.500 0.060 0.060 0.000   0 0.060
AMCJD8 23/03/2016 Call 10.000 4.235 4.235 0.000   0 4.215
AMCJE8 23/03/2016 Put 10.000 0.085 0.085 0.000   0 0.085
AMCJ38 23/03/2016 Call 10.500 3.760 3.760 0.000   0 3.740
AMCJ48 23/03/2016 Put 10.500 0.125 0.125 0.000   0 0.125
AMCJB8 23/03/2016 Call 11.000 3.295 3.295 0.000   0 3.275
AMCJC8 23/03/2016 Put 11.000 0.180 0.180 0.000   0 0.180
AMCJ98 23/03/2016 Call 11.500 2.850 2.850 0.000   0 2.830
AMCJA8 23/03/2016 Put 11.500 0.250 0.250 0.000   0 0.255
AMCJF8 23/03/2016 Call 12.000 2.425 2.425 0.000   0 2.405
AMCJG8 23/03/2016 Put 12.000 0.350 0.350 0.000   0 0.350
AMCJ58 23/03/2016 Call 12.500 2.030 2.030 0.000   100 2.010
AMCJ68 23/03/2016 Put 12.500 0.475 0.475 0.000   0 0.480
AMCJH8 23/03/2016 Call 13.000 1.665 1.665 0.000   0 1.650
AMCJI8 23/03/2016 Put 13.000 0.630 0.630 0.000   0 0.635
AMCJ18 23/03/2016 Call 13.500 1.340 1.340 0.000   0 1.330
AMCJ28 23/03/2016 Put 13.500 0.825 0.825 0.000   0 0.830
AMCL78 23/03/2016 Call 14.000 1.055 1.055 0.000   0 1.045
AMCL88 23/03/2016 Put 14.000 1.055 1.055 0.000   0 1.060
AMCNP8 23/03/2016 Call 14.500 0.815 0.815 0.000   0 0.805
AMCNQ8 23/03/2016 Put 14.500 1.320 1.320 0.000   0 1.330
AMCQB8 23/03/2016 Call 15.000 0.615 0.615 0.000   0 0.605
AMCQC8 23/03/2016 Put 15.000 1.630 1.630 0.000   0 1.635
AMCTG8 23/03/2016 Call 16.000 0.325 0.325 0.000   0 0.315
AMCTH8 23/03/2016 Put 16.000 2.345 2.345 0.000   0 2.355
AMCW88 23/03/2016 Call 17.000 0.150 0.150 0.000   0 0.145
AMCW98 23/03/2016 Put 17.000 3.165 3.165 0.000   0 3.180
AMCWA8 23/03/2016 Call 18.000 0.060 0.060 0.000   0 0.060
AMCWB8 23/03/2016 Put 18.000 4.065 4.065 0.000   0 4.080
AMCBJ7 23/06/2016 Call 8.490 5.705 5.705 0.000   0 5.685
AMCBK7 23/06/2016 Put 8.490 0.040 0.040 0.000   0 0.040
AMCBH7 23/06/2016 Call 9.390 4.825 4.825 0.000   0 4.810
AMCBI7 23/06/2016 Put 9.390 0.075 0.075 0.000   0 0.075
AMCB27 23/06/2016 Call 10.730 3.560 3.560 0.000   0 3.550
AMCB37 23/06/2016 Put 10.730 0.190 0.190 0.000   190 0.190
AMCBP7 23/06/2016 Call 11.170 3.165 3.165 0.000   190 3.150
AMCBQ7 23/06/2016 Put 11.170 0.255 0.255 0.000   0 0.255
AMCSU8 23/06/2016 Call 11.620 2.780 2.780 0.000   160 2.765
AMCSV8 23/06/2016 Put 11.620 0.335 0.335 0.000   0 0.335
AMCSQ8 23/06/2016 Call 12.070 2.415 2.415 0.000   0 2.400
AMCSR8 23/06/2016 Put 12.070 0.435 0.435 0.000   0 0.440
AMCSG8 23/06/2016 Call 12.510 2.080 2.080 0.000   0 2.065
AMCSH8 23/06/2016 Put 12.510 0.555 0.555 0.000   0 0.555
AMCSS8 23/06/2016 Call 12.960 1.770 1.770 0.000   50 1.755
AMCST8 23/06/2016 Put 12.960 0.705 0.705 0.000   0 0.705
AMCSI8 23/06/2016 Call 13.410 1.485 1.485 0.000   1,690 1.470
AMCSJ8 23/06/2016 Put 13.410 0.880 0.880 0.000   0 0.885
AMCSK8 23/06/2016 Call 14.300 1.010 1.010 0.000   0 1.000
AMCSL8 23/06/2016 Put 14.300 1.300 1.300 0.000   0 1.315
AMCSM8 23/06/2016 Call 15.200 0.645 0.645 0.000   0 0.635
AMCSN8 23/06/2016 Put 15.200 1.840 1.840 0.000   0 1.855
AMCSO8 23/06/2016 Call 16.090 0.395 0.395 0.000   0 0.385
AMCSP8 23/06/2016 Put 16.090 2.475 2.475 0.000   0 2.490
AMCTI8 23/06/2016 Call 16.980 0.225 0.225 0.000   0 0.215
AMCTJ8 23/06/2016 Put 16.980 3.190 3.190 0.000   0 3.205
AMCWC8 23/06/2016 Call 17.880 0.120 0.120 0.000   0 0.115
AMCWD8 23/06/2016 Put 17.880 3.980 3.980 0.000   0 3.995
AMCQQ7 22/12/2016 Call 9.000 5.210 5.210 0.000   0 5.190
AMCQR7 22/12/2016 Put 9.000 0.115 0.115 0.000   0 0.115
AMCR77 22/12/2016 Call 12.000 2.540 2.540 0.000   34 2.525
AMCR87 22/12/2016 Put 12.000 0.605 0.605 0.000   125 0.605

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.