Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMC 10.090 Up 0.040 10.080 10.100 10.100 10.110 10.060 631,617 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCM57 23/04/2014 Call 0.010 10.085 10.085 0.000   0 10.045
AMCM67 23/04/2014 Call 7.820 2.275 2.275 0.000   0 2.235
AMCM77 23/04/2014 Put 7.820 0.000 0.000 0.000   0 0.000
AMCLR7 23/04/2014 Call 8.050 2.045 2.045 0.000   0 2.005
AMCLS7 23/04/2014 Put 8.050 0.000 0.000 0.000   0 0.000
AMCLL7 23/04/2014 Call 8.270 1.825 1.825 0.000   0 1.785
AMCLM7 23/04/2014 Put 8.270 0.000 0.000 0.000   0 0.000
AMCLD7 23/04/2014 Call 8.490 1.605 1.605 0.000   0 1.565
AMCLE7 23/04/2014 Put 8.490 0.000 0.000 0.000   0 0.000
AMCLW7 23/04/2014 Call 8.720 1.375 1.375 0.000   0 1.335
AMCLX7 23/04/2014 Put 8.720 0.000 0.000 0.000   30 0.000
AMCLP7 23/04/2014 Call 8.940 1.155 1.155 0.000   0 1.115
AMCLQ7 23/04/2014 Put 8.940 0.000 0.000 0.000   40 0.000
AMCL97 23/04/2014 Call 9.160 0.935 0.935 0.000   0 0.895
AMCLA7 23/04/2014 Put 9.160 0.000 0.000 0.000   100 0.000
AMCLH7 23/04/2014 Call 9.390 0.705 0.705 0.000   0 0.665
AMCLI7 23/04/2014 Put 9.390 0.000 0.000 0.000   30 0.000
AMCLJ7 23/04/2014 Call 9.610 0.485 0.485 0.000   0 0.450
AMCLK7 23/04/2014 Put 9.610 0.001 0.008 0.000   297 0.004
AMCLF7 23/04/2014 Call 9.830 0.230 0.320 0.000   1 0.255
AMCLG7 23/04/2014 Put 9.830 0.007 0.020 0.000   1,072 0.025
AMCW27 23/04/2014 Call 9.840 0.000 0.000 0.000   0 0.245
AMCW37 23/04/2014 Put 9.840 0.007 0.020 0.000   0 0.025
AMCLT7 23/04/2014 Call 10.060 0.080 0.115 0.000   443 0.100
AMCLU7 23/04/2014 Put 10.060 0.055 0.075 0.065 200 1,185 0.100
AMCUU7 23/04/2014 Call 10.070 0.070 0.110 0.000   110 0.095
AMCUT7 23/04/2014 Put 10.070 0.055 0.080 0.000   610 0.105
AMCM37 23/04/2014 Call 10.280 0.015 0.030 0.000   10,431 0.025
AMCM47 23/04/2014 Put 10.280 0.170 0.235 0.000   1,465 0.250
AMCSG7 23/04/2014 Call 10.290 0.010 0.025 0.000   163 0.025
AMCSH7 23/04/2014 Put 10.290 0.210 0.210 0.000   2,732 0.255
AMCLN7 23/04/2014 Call 10.500 0.001 0.010 0.000   9,112 0.005
AMCLO7 23/04/2014 Put 10.500 0.410 0.410 0.000   178 0.455
AMCLB7 23/04/2014 Call 10.730 0.000 0.007 0.000   1,785 0.000
AMCLC7 23/04/2014 Put 10.730 0.640 0.640 0.000   0 0.680
AMCM17 23/04/2014 Call 10.950 0.000 0.006 0.000   3,381 0.000
AMCM27 23/04/2014 Put 10.950 0.860 0.860 0.000   0 0.900
AMCLY7 23/04/2014 Call 11.170 0.000 0.005 0.000   317 0.000
AMCLZ7 23/04/2014 Put 11.170 1.080 1.080 0.000   0 1.120
AMCM87 23/04/2014 Call 11.400 0.000 0.000 0.000   100 0.000
AMCM97 23/04/2014 Put 11.400 1.310 1.310 0.000   0 1.350
AMCMM7 23/04/2014 Call 11.620 0.000 0.000 0.000   0 0.000
AMCMN7 23/04/2014 Put 11.620 1.530 1.530 0.000   0 1.570
AMCPT7 23/04/2014 Call 11.840 0.000 0.000 0.000   0 0.000
AMCPU7 23/04/2014 Put 11.840 1.750 1.750 0.000   0 1.790
AMCQ47 23/04/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ57 23/04/2014 Put 12.070 1.980 1.980 0.000   0 2.020
AMCRV7 23/04/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRW7 23/04/2014 Put 12.290 2.200 2.200 0.000   0 2.245
AMCNV7 29/05/2014 Call 0.010 10.110 10.110 0.000   0 10.070
AMCNW7 29/05/2014 Call 8.270 1.845 1.845 0.000   0 1.810
AMCNX7 29/05/2014 Put 8.270 0.000 0.000 0.000   0 0.005
AMCN77 29/05/2014 Call 8.490 1.625 1.625 0.000   0 1.590
AMCN87 29/05/2014 Put 8.490 0.001 0.001 0.000   75 0.010
AMCMS7 29/05/2014 Call 8.720 1.400 1.400 0.000   0 1.360
AMCMT7 29/05/2014 Put 8.720 0.003 0.003 0.000   200 0.015
AMCN17 29/05/2014 Call 8.940 1.180 1.180 0.000   0 1.150
AMCN27 29/05/2014 Put 8.940 0.007 0.007 0.000   0 0.020
AMCNP7 29/05/2014 Call 9.160 0.970 0.970 0.000   0 0.940
AMCNQ7 29/05/2014 Put 9.160 0.010 0.025 0.000   32 0.030
AMCN37 29/05/2014 Call 9.390 0.755 0.755 0.000   0 0.730
AMCN47 29/05/2014 Put 9.390 0.025 0.040 0.000   381 0.045
AMCN97 29/05/2014 Call 9.610 0.535 0.625 0.000   0 0.545
AMCNK7 29/05/2014 Put 9.610 0.050 0.065 0.000   268 0.075
AMCMU7 29/05/2014 Call 9.830 0.360 0.435 0.000   0 0.380
AMCMV7 29/05/2014 Put 9.830 0.100 0.115 0.000   367 0.120
AMCNR7 29/05/2014 Call 10.060 0.230 0.265 0.000   310 0.235
AMCNS7 29/05/2014 Put 10.060 0.175 0.200 0.000   640 0.210
AMCWO7 29/05/2014 Call 10.070 0.225 0.255 0.000   0 0.230
AMCWN7 29/05/2014 Put 10.070 0.180 0.200 0.000   1,410 0.210
AMCN57 29/05/2014 Call 10.280 0.135 0.155 0.000   150 0.140
AMCN67 29/05/2014 Put 10.280 0.270 0.355 0.000   172 0.330
AMCWP7 29/05/2014 Call 10.290 0.130 0.150 0.000   20 0.135
AMCWQ7 29/05/2014 Put 10.290 0.315 0.315 0.000   0 0.335
AMCNL7 29/05/2014 Call 10.500 0.065 0.085 0.000   5,198 0.075
AMCNM7 29/05/2014 Put 10.500 0.410 0.510 0.000   1,620 0.495
AMCMW7 29/05/2014 Call 10.730 0.030 0.045 0.000   517 0.035
AMCMX7 29/05/2014 Put 10.730 0.595 0.715 0.000   50 0.695
AMCNT7 29/05/2014 Call 10.950 0.010 0.025 0.000   1,281 0.015
AMCNU7 29/05/2014 Put 10.950 0.860 0.860 0.000   50 0.905
AMCMQ7 29/05/2014 Call 11.170 0.000 0.000 0.000   200 0.008
AMCMR7 29/05/2014 Put 11.170 1.080 1.080 0.000   0 1.120
AMCMY7 29/05/2014 Call 11.400 0.004 0.004 0.000   0 0.003
AMCMZ7 29/05/2014 Put 11.400 1.310 1.310 0.000   0 1.350
AMCNN7 29/05/2014 Call 11.620 0.001 0.001 0.000   50 0.001
AMCNO7 29/05/2014 Put 11.620 1.530 1.530 0.000   0 1.570
AMCPV7 29/05/2014 Call 11.840 0.001 0.001 0.000   0 0.000
AMCPW7 29/05/2014 Put 11.840 1.750 1.750 0.000   0 1.790
AMCQ67 29/05/2014 Call 12.070 0.000 0.000 0.000   0 0.000
AMCQ77 29/05/2014 Put 12.070 1.980 1.980 0.000   0 2.020
AMCRX7 29/05/2014 Call 12.290 0.000 0.000 0.000   0 0.000
AMCRY7 29/05/2014 Put 12.290 2.200 2.200 0.000   0 2.240
AMCBL7 26/06/2014 Call 0.010 10.130 10.130 0.000   21,416 10.090
AMCXA8 26/06/2014 Call 4.470 5.645 5.645 0.000   0 5.605
AMCXB8 26/06/2014 Put 4.470 0.000 0.000 0.000   0 0.000
AMCV98 26/06/2014 Call 4.920 5.195 5.195 0.000   0 5.155
AMCVA8 26/06/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCV18 26/06/2014 Call 5.360 4.755 4.755 0.000   0 4.720
AMCV28 26/06/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCVB8 26/06/2014 Call 5.810 4.310 4.310 0.000   0 4.270
AMCVC8 26/06/2014 Put 5.810 0.000 0.000 0.000   0 0.000
AMCV38 26/06/2014 Call 6.260 3.860 3.860 0.000   0 3.820
AMCV48 26/06/2014 Put 6.260 0.000 0.000 0.000   0 0.000
AMCVD8 26/06/2014 Call 6.700 3.425 3.425 0.000   0 3.385
AMCVE8 26/06/2014 Put 6.700 0.000 0.000 0.000   0 0.000
AMCW57 26/06/2014 Call 6.940 3.185 3.185 0.000   100 3.145
AMCW47 26/06/2014 Put 6.940 0.000 0.000 0.000   0 0.001
AMCUY8 26/06/2014 Call 7.150 2.975 2.975 0.000   0 2.935
AMCUZ8 26/06/2014 Put 7.150 0.000 0.000 0.000   50 0.001
AMCBM7 26/06/2014 Call 7.370 2.760 2.760 0.000   0 2.720
AMCBO7 26/06/2014 Put 7.370 0.000 0.000 0.000   15 0.002
AMCF87 26/06/2014 Call 7.380 2.750 2.750 0.000   0 2.710
AMCF97 26/06/2014 Put 7.380 0.000 0.000 0.000   0 0.002
AMCV78 26/06/2014 Call 7.600 2.530 2.530 0.000   0 2.490
AMCV88 26/06/2014 Put 7.600 0.000 0.000 0.000   310 0.004
AMCF77 26/06/2014 Call 7.650 2.480 2.480 0.000   0 2.440
AMCF67 26/06/2014 Put 7.650 0.000 0.000 0.000   0 0.004
AMCZS9 26/06/2014 Call 7.820 2.310 2.310 0.000   0 2.275
AMCZT9 26/06/2014 Put 7.820 0.000 0.000 0.000   0 0.006
AMCF47 26/06/2014 Call 7.830 2.300 2.300 0.000   525 2.265
AMCF57 26/06/2014 Put 7.830 0.000 0.000 0.000   0 0.007
AMCUW8 26/06/2014 Call 8.050 2.080 2.080 0.000   0 2.045
AMCUX8 26/06/2014 Put 8.050 0.001 0.001 0.000   0 0.010
AMCF37 26/06/2014 Call 8.060 2.070 2.070 0.000   240 2.035
AMCF27 26/06/2014 Put 8.060 0.001 0.001 0.000   0 0.010
AMCZQ9 26/06/2014 Call 8.270 1.865 1.865 0.000   0 1.830
AMCZR9 26/06/2014 Put 8.270 0.003 0.003 0.000   0 0.015
AMCEZ7 26/06/2014 Call 8.280 1.855 1.855 0.000   130 1.820
AMCF17 26/06/2014 Put 8.280 0.003 0.003 0.000   0 0.015
AMCV58 26/06/2014 Call 8.490 1.645 1.645 0.000   0 1.620
AMCV68 26/06/2014 Put 8.490 0.006 0.006 0.000   125 0.020
AMCEY7 26/06/2014 Call 8.550 1.590 1.590 0.000   100 1.560
AMCEX7 26/06/2014 Put 8.550 0.007 0.007 0.000   270 0.020
AMCZI9 26/06/2014 Call 8.720 1.425 1.425 0.000   0 1.395
AMCZJ9 26/06/2014 Put 8.720 0.015 0.015 0.000   15 0.025
AMCEV7 26/06/2014 Call 8.730 1.415 1.415 0.000   0 1.385
AMCEW7 26/06/2014 Put 8.730 0.015 0.015 0.000   0 0.025
AMCDP9 26/06/2014 Call 8.940 1.215 1.215 0.000   250 1.190
AMCDQ9 26/06/2014 Put 8.940 0.015 0.040 0.000   50 0.035
AMCEU7 26/06/2014 Call 8.950 1.205 1.205 0.000   755 1.180
AMCET7 26/06/2014 Put 8.950 0.025 0.025 0.000   0 0.035
AMCZO9 26/06/2014 Call 9.160 1.010 1.010 0.000   0 0.990
AMCZP9 26/06/2014 Put 9.160 0.040 0.040 0.000   0 0.050
AMCKY9 26/06/2014 Call 9.390 0.810 0.810 0.000   0 0.790
AMCKZ9 26/06/2014 Put 9.390 0.070 0.070 0.000   60 0.080
AMCZK9 26/06/2014 Call 9.610 0.580 0.680 0.000   80 0.615
AMCZL9 26/06/2014 Put 9.610 0.095 0.115 0.000   221 0.115
AMCEG7 26/06/2014 Call 9.620 0.630 0.630 0.000   0 0.610
AMCEF7 26/06/2014 Put 9.620 0.095 0.120 0.000   30 0.120
AMCN79 26/06/2014 Call 9.830 0.430 0.520 0.000   163 0.460
AMCN89 26/06/2014 Put 9.830 0.155 0.175 0.000   560 0.180
AMCEH7 26/06/2014 Call 9.840 0.000 0.000 0.000   0 0.455
AMCEI7 26/06/2014 Put 9.840 0.150 0.180 0.000   12 0.180
AMCZM9 26/06/2014 Call 10.060 0.305 0.360 0.000   1,410 0.325
AMCZN9 26/06/2014 Put 10.060 0.240 0.265 0.000   395 0.270
AMCEK7 26/06/2014 Call 10.070 0.300 0.355 0.000   25 0.320
AMCEJ7 26/06/2014 Put 10.070 0.235 0.265 0.000   20 0.270
AMCR29 26/06/2014 Call 10.280 0.205 0.235 0.000   190 0.220
AMCR39 26/06/2014 Put 10.280 0.330 0.405 0.000   90 0.390
AMCEL7 26/06/2014 Call 10.290 0.200 0.230 0.000   3 0.215
AMCEM7 26/06/2014 Put 10.290 0.370 0.370 0.000   15 0.390
AMCZU9 26/06/2014 Call 10.500 0.130 0.155 0.000   7,336 0.140
AMCZV9 26/06/2014 Put 10.500 0.460 0.560 0.000   2,500 0.535
AMCEO7 26/06/2014 Call 10.510 0.125 0.150 0.000   17 0.140
AMCEN7 26/06/2014 Put 10.510 0.510 0.510 0.000   190 0.535
AMCVE9 26/06/2014 Call 10.730 0.070 0.095 0.000   136 0.090
AMCVF9 26/06/2014 Put 10.730 0.625 0.745 0.000   0 0.720
AMCEP7 26/06/2014 Call 10.740 0.070 0.095 0.000   14 0.085
AMCEQ7 26/06/2014 Put 10.740 0.680 0.680 0.000   100 0.710
AMCC67 26/06/2014 Call 10.950 0.035 0.065 0.000   1,543 0.055
AMCC77 26/06/2014 Put 10.950 0.875 0.875 0.000   30 0.915
AMCXH9 26/06/2014 Call 11.170 0.015 0.045 0.000   45 0.035
AMCXI9 26/06/2014 Put 11.170 1.085 1.085 0.000   0 1.125
AMCFV7 26/06/2014 Call 11.400 0.020 0.020 0.000   20 0.025
AMCFW7 26/06/2014 Put 11.400 1.310 1.310 0.000   0 1.355
AMCMO7 26/06/2014 Call 11.620 0.010 0.010 0.000   139 0.020
AMCMP7 26/06/2014 Put 11.620 1.530 1.530 0.000   0 1.570
AMCPX7 26/06/2014 Call 11.840 0.006 0.006 0.000   0 0.015
AMCPY7 26/06/2014 Put 11.840 1.750 1.750 0.000   0 1.790
AMCQ87 26/06/2014 Call 12.070 0.003 0.003 0.000   0 0.010
AMCQ97 26/06/2014 Put 12.070 1.980 1.980 0.000   0 2.020
AMCRZ7 26/06/2014 Call 12.290 0.002 0.002 0.000   0 0.008
AMCS17 26/06/2014 Put 12.290 2.200 2.200 0.000   0 2.240
AMCU27 24/07/2014 Call 0.010 10.155 10.155 0.000   0 10.115
AMCVV7 24/07/2014 Call 8.250 1.905 1.905 0.000   0 1.875
AMCVW7 24/07/2014 Put 8.250 0.015 0.015 0.000   30 0.030
AMCUX7 24/07/2014 Call 8.500 1.660 1.660 0.000   0 1.635
AMCUY7 24/07/2014 Put 8.500 0.020 0.020 0.000   500 0.030
AMCT77 24/07/2014 Call 8.750 1.425 1.425 0.000   0 1.400
AMCT87 24/07/2014 Put 8.750 0.020 0.045 0.000   0 0.040
AMCT97 24/07/2014 Call 9.000 1.200 1.200 0.000   0 1.175
AMCTA7 24/07/2014 Put 9.000 0.040 0.060 0.000   0 0.060
AMCTB7 24/07/2014 Call 9.250 0.985 0.985 0.000   0 0.960
AMCTC7 24/07/2014 Put 9.250 0.060 0.095 0.000   213 0.090
AMCTD7 24/07/2014 Call 9.500 0.735 0.835 0.000   0 0.760
AMCTE7 24/07/2014 Put 9.500 0.095 0.145 0.000   50 0.135
AMCTF7 24/07/2014 Call 9.750 0.555 0.645 0.000   0 0.585
AMCTG7 24/07/2014 Put 9.750 0.155 0.215 0.000   0 0.205
AMCTH7 24/07/2014 Call 10.000 0.405 0.485 0.000   0 0.430
AMCTI7 24/07/2014 Put 10.000 0.240 0.320 0.000   20 0.300
AMCU47 24/07/2014 Call 10.010 0.440 0.440 0.000   0 0.425
AMCU37 24/07/2014 Put 10.010 0.285 0.285 0.000   90 0.300
AMCTJ7 24/07/2014 Call 10.250 0.270 0.350 0.000   3,030 0.305
AMCTK7 24/07/2014 Put 10.250 0.360 0.450 0.000   0 0.425
AMCU57 24/07/2014 Call 10.260 0.310 0.310 0.000   0 0.300
AMCU67 24/07/2014 Put 10.260 0.400 0.400 0.000   0 0.420
AMCTL7 24/07/2014 Call 10.500 0.175 0.240 0.000   300 0.205
AMCTM7 24/07/2014 Put 10.500 0.500 0.600 0.000   0 0.580
AMCU87 24/07/2014 Call 10.510 0.210 0.210 0.000   0 0.205
AMCU77 24/07/2014 Put 10.510 0.545 0.545 0.000   0 0.575
AMCTN7 24/07/2014 Call 10.750 0.140 0.140 0.000   200 0.135
AMCTO7 24/07/2014 Put 10.750 0.675 0.785 0.000   0 0.765
AMCU97 24/07/2014 Call 10.760 0.135 0.135 0.000   0 0.135
AMCUA7 24/07/2014 Put 10.760 0.720 0.720 0.000   0 0.750
AMCTP7 24/07/2014 Call 11.000 0.085 0.085 0.000   142 0.085
AMCTQ7 24/07/2014 Put 11.000 0.940 0.940 0.000   0 0.975
AMCUC7 24/07/2014 Call 11.010 0.085 0.085 0.000   0 0.085
AMCUB7 24/07/2014 Put 11.010 0.920 0.920 0.000   0 0.955
AMCTR7 24/07/2014 Call 11.250 0.055 0.055 0.000   96 0.055
AMCTS7 24/07/2014 Put 11.250 1.165 1.165 0.000   0 1.205
AMCUD7 24/07/2014 Call 11.260 0.055 0.055 0.000   0 0.055
AMCUE7 24/07/2014 Put 11.260 1.135 1.135 0.000   0 1.175
AMCTT7 24/07/2014 Call 11.500 0.035 0.035 0.000   0 0.040
AMCTU7 24/07/2014 Put 11.500 1.410 1.410 0.000   0 1.450
AMCTV7 24/07/2014 Call 11.750 0.005 0.035 0.000   0 0.030
AMCTW7 24/07/2014 Put 11.750 1.660 1.660 0.000   0 1.700
AMCTX7 24/07/2014 Call 12.000 0.015 0.015 0.000   75 0.025
AMCTY7 24/07/2014 Put 12.000 1.910 1.910 0.000   0 1.950
AMCTZ7 24/07/2014 Call 12.250 0.008 0.008 0.000   0 0.020
AMCU17 24/07/2014 Put 12.250 2.160 2.160 0.000   0 2.200
AMCUR7 24/07/2014 Call 12.500 0.004 0.004 0.000   0 0.015
AMCUS7 24/07/2014 Put 12.500 2.410 2.410 0.000   0 2.450
AMCVU7 28/08/2014 Call 0.010 10.180 10.180 0.000   0 10.140
AMCVX7 28/08/2014 Call 8.250 1.935 1.935 0.000   0 1.935
AMCVY7 28/08/2014 Put 8.250 0.030 0.030 0.000   29 0.030
AMCV87 28/08/2014 Call 8.500 1.705 1.705 0.000   0 1.690
AMCV97 28/08/2014 Put 8.500 0.040 0.040 0.000   0 0.045
AMCVA7 28/08/2014 Call 8.750 1.475 1.475 0.000   0 1.465
AMCVB7 28/08/2014 Put 8.750 0.060 0.060 0.000   0 0.065
AMCVK7 28/08/2014 Call 9.000 1.260 1.260 0.000   0 1.245
AMCVL7 28/08/2014 Put 9.000 0.070 0.110 0.000   0 0.095
AMCVI7 28/08/2014 Call 9.250 1.060 1.060 0.000   0 1.040
AMCVJ7 28/08/2014 Put 9.250 0.130 0.130 0.000   137 0.140
AMCV67 28/08/2014 Call 9.500 0.820 0.925 0.000   0 0.855
AMCV77 28/08/2014 Put 9.500 0.165 0.205 0.000   0 0.195
AMCVC7 28/08/2014 Call 9.750 0.650 0.750 0.000   0 0.680
AMCVD7 28/08/2014 Put 9.750 0.230 0.290 0.000   200 0.275
AMCVM7 28/08/2014 Call 10.000 0.505 0.590 0.000   0 0.530
AMCVN7 28/08/2014 Put 10.000 0.320 0.390 0.000   0 0.375
AMCVG7 28/08/2014 Call 10.250 0.380 0.455 0.000   0 0.405
AMCVH7 28/08/2014 Put 10.250 0.435 0.515 0.000   0 0.500
AMCV27 28/08/2014 Call 10.500 0.275 0.340 0.000   0 0.295
AMCV37 28/08/2014 Put 10.500 0.570 0.665 0.000   0 0.645
AMCVE7 28/08/2014 Call 10.750 0.195 0.255 0.000   0 0.215
AMCVF7 28/08/2014 Put 10.750 0.730 0.840 0.000   0 0.820
AMCVS7 28/08/2014 Call 11.000 0.160 0.160 0.000   0 0.150
AMCVT7 28/08/2014 Put 11.000 0.980 0.980 0.000   0 1.015
AMCVO7 28/08/2014 Call 11.250 0.090 0.130 0.000   0 0.105
AMCVP7 28/08/2014 Put 11.250 1.195 1.195 0.000   0 1.230
AMCUZ7 28/08/2014 Call 11.500 0.055 0.095 0.000   0 0.070
AMCV17 28/08/2014 Put 11.500 1.420 1.420 0.000   0 1.460
AMCV47 28/08/2014 Call 11.750 0.050 0.050 0.000   0 0.050
AMCV57 28/08/2014 Put 11.750 1.660 1.660 0.000   0 1.700
AMCVQ7 28/08/2014 Call 12.000 0.015 0.050 0.000   0 0.035
AMCVR7 28/08/2014 Put 12.000 1.910 1.910 0.000   0 1.950
AMCVZ7 28/08/2014 Call 12.250 0.010 0.035 0.000   0 0.030
AMCW17 28/08/2014 Put 12.250 2.160 2.160 0.000   0 2.200
AMCK97 25/09/2014 Call 0.010 9.965 9.965 0.000   0 9.905
AMCI19 25/09/2014 Call 4.920 5.220 5.220 0.000   0 5.180
AMCI29 25/09/2014 Put 4.920 0.000 0.000 0.000   0 0.000
AMCDZ9 25/09/2014 Call 5.360 4.785 4.785 0.000   0 4.745
AMCE19 25/09/2014 Put 5.360 0.000 0.000 0.000   0 0.000
AMCDR9 25/09/2014 Call 5.810 4.340 4.340 0.000   0 4.300
AMCDS9 25/09/2014 Put 5.810 0.001 0.001 0.000   0 0.001
AMCE69 25/09/2014 Call 6.260 3.895 3.895 0.000   0 3.855
AMCE79 25/09/2014 Put 6.260 0.003 0.003 0.000   0 0.004
AMCDX9 25/09/2014 Call 6.700 3.460 3.460 0.000   0 3.420
AMCDY9 25/09/2014 Put 6.700 0.008 0.008 0.000   0 0.010
AMCDT9 25/09/2014 Call 7.150 3.015 3.015 0.000   0 2.975
AMCDU9 25/09/2014 Put 7.150 0.015 0.015 0.000   0 0.020
AMCKK7 25/09/2014 Call 7.370 2.795 2.795 0.000   0 2.755
AMCKL7 25/09/2014 Put 7.370 0.020 0.020 0.000   0 0.025
AMCE49 25/09/2014 Call 7.600 2.570 2.570 0.000   0 2.530
AMCE59 25/09/2014 Put 7.600 0.030 0.030 0.000   0 0.035
AMCKA7 25/09/2014 Call 7.820 2.355 2.355 0.000   0 2.315
AMCKB7 25/09/2014 Put 7.820 0.040 0.040 0.000   0 0.040
AMCDV9 25/09/2014 Call 8.050 2.130 2.130 0.000   0 2.095
AMCDW9 25/09/2014 Put 8.050 0.050 0.050 0.000   340 0.055
AMCSI7 25/09/2014 Call 8.060 1.920 1.920 0.000   220 1.865
AMCSJ7 25/09/2014 Put 8.060 0.050 0.050 0.000   0 0.055
AMCJO7 25/09/2014 Call 8.270 1.920 1.920 0.000   0 1.885
AMCJP7 25/09/2014 Put 8.270 0.065 0.065 0.000   0 0.070
AMCE29 25/09/2014 Call 8.490 1.720 1.720 0.000   0 1.685
AMCE39 25/09/2014 Put 8.490 0.085 0.085 0.000   0 0.090
AMCSL7 25/09/2014 Call 8.510 1.520 1.520 0.000   450 1.470
AMCSK7 25/09/2014 Put 8.510 0.090 0.090 0.000   0 0.095
AMCJG7 25/09/2014 Call 8.720 1.510 1.510 0.000   0 1.485
AMCJH7 25/09/2014 Put 8.720 0.115 0.115 0.000   0 0.120
AMCE89 25/09/2014 Call 8.940 1.325 1.325 0.000   0 1.300
AMCE99 25/09/2014 Put 8.940 0.155 0.155 0.000   50 0.160
AMCJK7 25/09/2014 Call 9.160 1.145 1.145 0.000   10 1.120
AMCJL7 25/09/2014 Put 9.160 0.200 0.200 0.000   0 0.210
AMCSM7 25/09/2014 Call 9.170 0.995 0.995 0.000   0 0.960
AMCSN7 25/09/2014 Put 9.170 0.200 0.200 0.000   340 0.210
AMCL19 25/09/2014 Call 9.390 0.970 0.970 0.000   0 0.945
AMCL29 25/09/2014 Put 9.390 0.215 0.300 0.000   0 0.270
AMCJE7 25/09/2014 Call 9.610 0.815 0.815 0.000   0 0.790
AMCJF7 25/09/2014 Put 9.610 0.290 0.375 0.000   42 0.345
AMCN99 25/09/2014 Call 9.830 0.000 0.000 0.000   385 0.645
AMCNK9 25/09/2014 Put 9.830 0.000 0.000 0.000   150 0.430
AMCJI7 25/09/2014 Call 10.060 0.535 0.535 0.000   205 0.515
AMCJJ7 25/09/2014 Put 10.060 0.505 0.505 0.000   300 0.540
AMCR49 25/09/2014 Call 10.280 0.425 0.425 0.000   130 0.405
AMCR59 25/09/2014 Put 10.280 0.000 0.000 0.000   40 0.660
AMCJM7 25/09/2014 Call 10.500 0.330 0.330 0.000   100 0.310
AMCJN7 25/09/2014 Put 10.500 0.745 0.745 0.000   0 0.790
AMCSP7 25/09/2014 Call 10.510 0.230 0.315 0.000   0 0.255
AMCSO7 25/09/2014 Put 10.510 0.745 0.745 0.000   0 0.790
AMCVG9 25/09/2014 Call 10.730 0.200 0.285 0.000   570 0.235
AMCVH9 25/09/2014 Put 10.730 0.895 0.895 0.000   0 0.950
AMCJC7 25/09/2014 Call 10.950 0.150 0.215 0.000   100 0.175
AMCJD7 25/09/2014 Put 10.950 1.055 1.055 0.000   0 1.115
AMCSQ7 25/09/2014 Call 10.960 0.155 0.155 0.000   0 0.140
AMCSR7 25/09/2014 Put 10.960 1.050 1.050 0.000   0 1.110
AMCXJ9 25/09/2014 Call 11.170 0.135 0.135 0.000   250 0.130
AMCXK9 25/09/2014 Put 11.170 1.235 1.235 0.000   0 1.290
AMCMA7 25/09/2014 Call 11.400 0.100 0.100 0.000   0 0.090
AMCMB7 25/09/2014 Put 11.400 1.435 1.435 0.000   0 1.490
AMCST7 25/09/2014 Call 11.410 0.085 0.085 0.000   0 0.075
AMCSS7 25/09/2014 Put 11.410 1.430 1.430 0.000   0 1.485
AMCCR7 25/09/2014 Call 11.620 0.075 0.075 0.000   40 0.065
AMCCS7 25/09/2014 Put 11.620 1.640 1.640 0.000   0 1.700
AMCPZ7 25/09/2014 Call 11.840 0.055 0.055 0.000   0 0.050
AMCQ17 25/09/2014 Put 11.840 1.855 1.855 0.000   0 1.915
AMCQA7 25/09/2014 Call 12.070 0.040 0.040 0.000   0 0.035
AMCQB7 25/09/2014 Put 12.070 2.080 2.080 0.000   0 2.140
AMCS27 25/09/2014 Call 12.290 0.035 0.035 0.000   0 0.035
AMCS37 25/09/2014 Put 12.290 2.300 2.300 0.000   40 2.360
AMCR97 18/12/2014 Call 0.010 10.030 10.030 0.000   0 9.970
AMCXC8 18/12/2014 Call 4.470 5.665 5.665 0.000   0 5.625
AMCXD8 18/12/2014 Put 4.470 0.001 0.001 0.000   0 0.001
AMCVF8 18/12/2014 Call 4.920 5.220 5.220 0.000   0 5.180
AMCVG8 18/12/2014 Put 4.920 0.002 0.002 0.000   0 0.002
AMCVP8 18/12/2014 Call 5.360 4.785 4.785 0.000   0 4.745
AMCVQ8 18/12/2014 Put 5.360 0.004 0.004 0.000   0 0.005
AMCVN8 18/12/2014 Call 5.810 4.340 4.340 0.000   0 4.300
AMCVO8 18/12/2014 Put 5.810 0.009 0.009 0.000   0 0.010
AMCVR8 18/12/2014 Call 6.260 3.895 3.895 0.000   0 3.855
AMCVS8 18/12/2014 Put 6.260 0.015 0.015 0.000   0 0.020
AMCVL8 18/12/2014 Call 6.700 3.465 3.465 0.000   0 3.425
AMCVM8 18/12/2014 Put 6.700 0.025 0.025 0.000   0 0.030
AMCVT8 18/12/2014 Call 7.150 3.025 3.025 0.000   0 2.985
AMCVU8 18/12/2014 Put 7.150 0.045 0.045 0.000   220 0.045
AMCVH8 18/12/2014 Call 7.600 2.595 2.595 0.000   0 2.555
AMCVI8 18/12/2014 Put 7.600 0.065 0.065 0.000   500 0.070
AMCVV8 18/12/2014 Call 8.050 2.175 2.175 0.000   0 2.135
AMCVW8 18/12/2014 Put 8.050 0.105 0.105 0.000   40 0.105
AMCSV7 18/12/2014 Call 8.060 2.055 2.055 0.000   0 2.005
AMCSU7 18/12/2014 Put 8.060 0.105 0.105 0.000   0 0.105
AMCVJ8 18/12/2014 Call 8.490 1.785 1.785 0.000   190 1.750
AMCVK8 18/12/2014 Put 8.490 0.155 0.155 0.000   0 0.160
AMCSW7 18/12/2014 Call 8.510 1.680 1.680 0.000   0 1.635
AMCSX7 18/12/2014 Put 8.510 0.160 0.160 0.000   0 0.165
AMCS87 18/12/2014 Call 8.720 1.590 1.590 0.000   0 1.555
AMCS97 18/12/2014 Put 8.720 0.195 0.195 0.000   0 0.205
AMCEF9 18/12/2014 Call 8.940 1.415 1.415 0.000   0 1.380
AMCEG9 18/12/2014 Put 8.940 0.240 0.240 0.000   0 0.250
AMCQG7 18/12/2014 Call 9.160 1.245 1.245 0.000   0 1.215
AMCQH7 18/12/2014 Put 9.160 0.295 0.295 0.000   20 0.310
AMCSZ7 18/12/2014 Call 9.170 1.185 1.185 0.000   18 1.145
AMCSY7 18/12/2014 Put 9.170 0.290 0.290 0.000   0 0.305
AMCL39 18/12/2014 Call 9.390 1.080 1.080 0.000   0 1.050
AMCL49 18/12/2014 Put 9.390 0.360 0.360 0.000   43 0.380
AMCQM7 18/12/2014 Call 9.610 0.935 0.935 0.000   73 0.900
AMCQN7 18/12/2014 Put 9.610 0.000 0.000 0.000   80 0.460
AMCNL9 18/12/2014 Call 9.830 0.000 0.000 0.000   0 0.765
AMCNM9 18/12/2014 Put 9.830 0.000 0.000 0.000   0 0.550
AMCQI7 18/12/2014 Call 10.060 0.670 0.670 0.000   80 0.640
AMCQJ7 18/12/2014 Put 10.060 0.630 0.630 0.000   66 0.660
AMCR69 18/12/2014 Call 10.280 0.560 0.560 0.000   0 0.535
AMCR79 18/12/2014 Put 10.280 0.740 0.740 0.000   40 0.775
AMCQO7 18/12/2014 Call 10.500 0.465 0.465 0.000   0 0.440
AMCQP7 18/12/2014 Put 10.500 0.865 0.865 0.000   0 0.905
AMCT17 18/12/2014 Call 10.510 0.450 0.450 0.000   0 0.425
AMCT27 18/12/2014 Put 10.510 0.845 0.845 0.000   0 0.880
AMCVI9 18/12/2014 Call 10.730 0.380 0.380 0.000   0 0.360
AMCVJ9 18/12/2014 Put 10.730 1.010 1.010 0.000   0 1.055
AMCQC7 18/12/2014 Call 10.950 0.310 0.310 0.000   0 0.290
AMCQD7 18/12/2014 Put 10.950 1.160 1.160 0.000   0 1.205
AMCT47 18/12/2014 Call 10.960 0.300 0.300 0.000   0 0.285
AMCT37 18/12/2014 Put 10.960 1.130 1.130 0.000   0 1.175
AMCXL9 18/12/2014 Call 11.170 0.250 0.250 0.000   18 0.235
AMCXM9 18/12/2014 Put 11.170 1.325 1.325 0.000   0 1.375
AMCQK7 18/12/2014 Call 11.400 0.200 0.200 0.000   35 0.185
AMCQL7 18/12/2014 Put 11.400 1.510 1.510 0.000   0 1.560
AMCT57 18/12/2014 Call 11.410 0.195 0.195 0.000   240 0.180
AMCT67 18/12/2014 Put 11.410 1.465 1.465 0.000   0 1.510
AMCCT7 18/12/2014 Call 11.620 0.160 0.160 0.000   0 0.150
AMCCU7 18/12/2014 Put 11.620 1.695 1.695 0.000   0 1.745
AMCQE7 18/12/2014 Call 11.840 0.125 0.125 0.000   0 0.115
AMCQF7 18/12/2014 Put 11.840 1.890 1.890 0.000   0 1.945
AMCNY7 18/12/2014 Call 12.070 0.100 0.100 0.000   0 0.090
AMCNZ7 18/12/2014 Put 12.070 2.105 2.105 0.000   0 2.160
AMCS47 18/12/2014 Call 12.290 0.075 0.075 0.000   0 0.070
AMCS57 18/12/2014 Put 12.290 2.315 2.315 0.000   0 2.370
AMCWK7 26/03/2015 Call 0.010 9.850 9.850 0.000   0 9.770
AMCTU9 26/03/2015 Call 6.260 3.900 3.900 0.000   0 3.855
AMCTV9 26/03/2015 Put 6.260 0.035 0.035 0.000   0 0.040
AMCTY9 26/03/2015 Call 6.700 3.470 3.470 0.000   0 3.430
AMCTZ9 26/03/2015 Put 6.700 0.055 0.055 0.000   0 0.060
AMCU39 26/03/2015 Call 7.150 3.035 3.035 0.000   0 2.995
AMCU49 26/03/2015 Put 7.150 0.085 0.085 0.000   0 0.090
AMCTQ9 26/03/2015 Call 7.600 2.615 2.615 0.000   0 2.575
AMCTR9 26/03/2015 Put 7.600 0.125 0.125 0.000   0 0.135
AMCU19 26/03/2015 Call 8.050 2.215 2.215 0.000   0 2.170
AMCU29 26/03/2015 Put 8.050 0.180 0.180 0.000   0 0.195
AMCTW9 26/03/2015 Call 8.490 1.845 1.845 0.000   0 1.800
AMCTX9 26/03/2015 Put 8.490 0.255 0.255 0.000   0 0.270
AMCWL7 26/03/2015 Call 8.720 1.660 1.660 0.000   0 1.620
AMCWM7 26/03/2015 Put 8.720 0.305 0.305 0.000   0 0.325
AMCU59 26/03/2015 Call 8.940 1.495 1.495 0.000   0 1.455
AMCU69 26/03/2015 Put 8.940 0.360 0.360 0.000   0 0.380
AMCWC7 26/03/2015 Call 9.160 1.335 1.335 0.000   0 1.295
AMCWD7 26/03/2015 Put 9.160 0.425 0.425 0.000   0 0.445
AMCTS9 26/03/2015 Call 9.390 1.185 1.185 0.000   0 1.145
AMCTT9 26/03/2015 Put 9.390 0.500 0.500 0.000   0 0.530
AMCWI7 26/03/2015 Call 9.610 1.045 1.045 0.000   0 1.005
AMCWJ7 26/03/2015 Put 9.610 0.580 0.580 0.000   0 0.615
AMCU79 26/03/2015 Call 9.830 0.000 0.000 0.000   0 0.880
AMCU89 26/03/2015 Put 9.830 0.000 0.000 0.000   0 0.715
AMCWA7 26/03/2015 Call 10.060 0.795 0.795 0.000   0 0.760
AMCWB7 26/03/2015 Put 10.060 0.785 0.785 0.000   0 0.825
AMCUA9 26/03/2015 Call 10.280 0.690 0.690 0.000   0 0.660
AMCUB9 26/03/2015 Put 10.280 0.895 0.895 0.000   200 0.945
AMCW67 26/03/2015 Call 10.500 0.595 0.595 0.000   0 0.570
AMCW77 26/03/2015 Put 10.500 1.020 1.020 0.000   0 1.070
AMCVK9 26/03/2015 Call 10.730 0.510 0.510 0.000   0 0.480
AMCVL9 26/03/2015 Put 10.730 1.160 1.160 0.000   0 1.215
AMCWE7 26/03/2015 Call 10.950 0.435 0.435 0.000   0 0.410
AMCWF7 26/03/2015 Put 10.950 1.305 1.305 0.000   0 1.365
AMCXN9 26/03/2015 Call 11.170 0.365 0.365 0.000   50 0.345
AMCXO9 26/03/2015 Put 11.170 1.460 1.460 0.000   0 1.525
AMCW87 26/03/2015 Call 11.400 0.305 0.305 0.000   0 0.290
AMCW97 26/03/2015 Put 11.400 1.630 1.630 0.000   0 1.700
AMCCV7 26/03/2015 Call 11.620 0.250 0.250 0.000   0 0.235
AMCCW7 26/03/2015 Put 11.620 1.805 1.805 0.000   0 1.875
AMCWG7 26/03/2015 Call 11.840 0.210 0.210 0.000   0 0.195
AMCWH7 26/03/2015 Put 11.840 1.990 1.990 0.000   0 2.060
AMCP17 26/03/2015 Call 12.070 0.165 0.165 0.000   0 0.155
AMCP27 26/03/2015 Put 12.070 2.190 2.190 0.000   0 2.260
AMCRF7 26/03/2015 Call 12.510 0.105 0.105 0.000   400 0.100
AMCRG7 26/03/2015 Put 12.510 2.600 2.600 0.000   0 2.675
AMCY18 25/06/2015 Call 4.470 5.665 5.665 0.000   0 5.625
AMCY28 25/06/2015 Put 4.470 0.001 0.001 0.000   0 0.001
AMCXJ8 25/06/2015 Call 4.920 5.220 5.220 0.000   0 5.180
AMCXK8 25/06/2015 Put 4.920 0.003 0.003 0.000   0 0.003
AMCXY8 25/06/2015 Call 5.360 4.785 4.785 0.000   0 4.745
AMCXZ8 25/06/2015 Put 5.360 0.008 0.008 0.000   0 0.009
AMCXL8 25/06/2015 Call 5.810 4.340 4.340 0.000   0 4.300
AMCXM8 25/06/2015 Put 5.810 0.015 0.015 0.000   0 0.020
AMCXV8 25/06/2015 Call 6.260 3.895 3.895 0.000   0 3.855
AMCXW8 25/06/2015 Put 6.260 0.035 0.035 0.000   0 0.035
AMCXN8 25/06/2015 Call 6.700 3.470 3.470 0.000   0 3.430
AMCXO8 25/06/2015 Put 6.700 0.055 0.055 0.000   0 0.065
AMCXP8 25/06/2015 Call 7.150 3.040 3.040 0.000   0 3.000
AMCXQ8 25/06/2015 Put 7.150 0.095 0.095 0.000   0 0.105
AMCXT8 25/06/2015 Call 7.600 2.635 2.635 0.000   0 2.595
AMCXU8 25/06/2015 Put 7.600 0.145 0.145 0.000   0 0.160
AMCXR8 25/06/2015 Call 8.050 2.255 2.255 0.000   0 2.215
AMCXS8 25/06/2015 Put 8.050 0.220 0.220 0.000   0 0.235
AMCYO8 25/06/2015 Call 8.490 1.905 1.905 0.000   0 1.870
AMCYP8 25/06/2015 Put 8.490 0.310 0.310 0.000   0 0.330
AMCEH9 25/06/2015 Call 8.940 1.585 1.585 0.000   0 1.545
AMCEI9 25/06/2015 Put 8.940 0.425 0.425 0.000   0 0.455
AMCL59 25/06/2015 Call 9.390 1.295 1.295 0.000   0 1.250
AMCL69 25/06/2015 Put 9.390 0.575 0.575 0.000   0 0.610
AMCNN9 25/06/2015 Call 9.830 1.045 1.045 0.000   0 1.000
AMCNO9 25/06/2015 Put 9.830 0.750 0.750 0.000   0 0.795
AMCR89 25/06/2015 Call 10.280 0.820 0.820 0.000   0 0.785
AMCR99 25/06/2015 Put 10.280 0.960 0.960 0.000   0 1.015
AMCVM9 25/06/2015 Call 10.730 0.630 0.630 0.000   0 0.600
AMCVN9 25/06/2015 Put 10.730 1.210 1.210 0.000   0 1.275
AMCXP9 25/06/2015 Call 11.170 0.480 0.480 0.000   0 0.455
AMCXQ9 25/06/2015 Put 11.170 1.495 1.495 0.000   0 1.560
AMCCX7 25/06/2015 Call 11.620 0.355 0.355 0.000   0 0.335
AMCCY7 25/06/2015 Put 11.620 1.825 1.825 0.000   0 1.895
AMCP37 25/06/2015 Call 12.070 0.255 0.255 0.000   0 0.240
AMCP47 25/06/2015 Put 12.070 2.200 2.200 0.000   0 2.270
AMCRH7 25/06/2015 Call 12.510 0.185 0.185 0.000   0 0.170
AMCRI7 25/06/2015 Put 12.510 2.600 2.600 0.000   0 2.680
AMCKC7 24/09/2015 Call 7.150 3.070 3.070 0.000   0 3.020
AMCKD7 24/09/2015 Put 7.150 0.145 0.145 0.000   0 0.155
AMCJQ7 24/09/2015 Call 7.600 2.670 2.670 0.000   0 2.625
AMCJR7 24/09/2015 Put 7.600 0.205 0.205 0.000   0 0.225
AMCK37 24/09/2015 Call 8.050 2.300 2.300 0.000   0 2.250
AMCK47 24/09/2015 Put 8.050 0.290 0.290 0.000   0 0.310
AMCJS7 24/09/2015 Call 8.490 1.965 1.965 0.000   0 1.915
AMCJT7 24/09/2015 Put 8.490 0.390 0.390 0.000   0 0.420
AMCK77 24/09/2015 Call 8.940 1.650 1.650 0.000   0 1.600
AMCK87 24/09/2015 Put 8.940 0.520 0.520 0.000   0 0.555
AMCJY7 24/09/2015 Call 9.390 1.370 1.370 0.000   0 1.320
AMCJZ7 24/09/2015 Put 9.390 0.675 0.675 0.000   0 0.725
AMCK17 24/09/2015 Call 9.830 1.130 1.130 0.000   0 1.080
AMCK27 24/09/2015 Put 9.830 0.855 0.855 0.000   0 0.915
AMCJW7 24/09/2015 Call 10.280 0.910 0.910 0.000   0 0.865
AMCJX7 24/09/2015 Put 10.280 1.070 1.070 0.000   0 1.140
AMCJU7 24/09/2015 Call 10.730 0.725 0.725 0.000   0 0.685
AMCJV7 24/09/2015 Put 10.730 1.310 1.310 0.000   0 1.390
AMCK57 24/09/2015 Call 11.170 0.565 0.565 0.000   0 0.535
AMCK67 24/09/2015 Put 11.170 1.580 1.580 0.000   0 1.670
AMCL77 24/09/2015 Call 11.620 0.435 0.435 0.000   0 0.410
AMCL87 24/09/2015 Put 11.620 1.900 1.900 0.000   0 1.985
AMCP57 24/09/2015 Call 12.070 0.330 0.330 0.000   0 0.310
AMCP67 24/09/2015 Put 12.070 2.270 2.270 0.000   0 2.355
AMCRJ7 24/09/2015 Call 12.510 0.245 0.245 0.000   0 0.230
AMCRK7 24/09/2015 Put 12.510 2.670 2.670 0.000   0 2.760
AMCKN9 17/12/2015 Call 5.360 4.785 4.785 0.000   0 4.745
AMCKO9 17/12/2015 Put 5.360 0.040 0.040 0.000   0 0.040
AMCKD9 17/12/2015 Call 5.810 4.340 4.340 0.000   0 4.300
AMCKE9 17/12/2015 Put 5.810 0.060 0.060 0.000   0 0.060
AMCKJ9 17/12/2015 Call 6.260 3.900 3.900 0.000   0 3.860
AMCKK9 17/12/2015 Put 6.260 0.090 0.090 0.000   0 0.095
AMCKP9 17/12/2015 Call 6.700 3.480 3.480 0.000   0 3.440
AMCKQ9 17/12/2015 Put 6.700 0.130 0.130 0.000   0 0.135
AMCKL9 17/12/2015 Call 7.150 3.070 3.070 0.000   0 3.035
AMCKM9 17/12/2015 Put 7.150 0.180 0.180 0.000   50 0.190
AMCKR9 17/12/2015 Call 7.600 2.690 2.690 0.000   0 2.650
AMCKS9 17/12/2015 Put 7.600 0.250 0.250 0.000   0 0.265
AMCKH9 17/12/2015 Call 8.050 2.335 2.335 0.000   0 2.290
AMCKI9 17/12/2015 Put 8.050 0.340 0.340 0.000   100 0.360
AMCKT9 17/12/2015 Call 8.490 2.020 2.020 0.000   0 1.970
AMCKU9 17/12/2015 Put 8.490 0.445 0.445 0.000   0 0.475
AMCKF9 17/12/2015 Call 8.940 1.720 1.720 0.000   1,275 1.670
AMCKG9 17/12/2015 Put 8.940 0.580 0.580 0.000   0 0.615
AMCL79 17/12/2015 Call 9.390 1.450 1.450 0.000   34 1.400
AMCL89 17/12/2015 Put 9.390 0.740 0.740 0.000   0 0.785
AMCNP9 17/12/2015 Call 9.830 1.215 1.215 0.000   65 1.165
AMCNQ9 17/12/2015 Put 9.830 0.925 0.925 0.000   0 0.980
AMCRF9 17/12/2015 Call 10.280 1.000 1.000 0.000   0 0.955
AMCRG9 17/12/2015 Put 10.280 1.140 1.140 0.000   0 1.205
AMCVO9 17/12/2015 Call 10.730 0.815 0.815 0.000   0 0.770
AMCVP9 17/12/2015 Put 10.730 1.385 1.385 0.000   0 1.460
AMCXR9 17/12/2015 Call 11.170 0.655 0.655 0.000   0 0.620
AMCXS9 17/12/2015 Put 11.170 1.660 1.660 0.000   0 1.735
AMCCZ7 17/12/2015 Call 11.620 0.520 0.520 0.000   0 0.490
AMCD17 17/12/2015 Put 11.620 1.970 1.970 0.000   0 2.050
AMCP77 17/12/2015 Call 12.070 0.405 0.405 0.000   0 0.380
AMCP87 17/12/2015 Put 12.070 2.320 2.320 0.000   0 2.405
AMCRL7 17/12/2015 Call 12.510 0.315 0.315 0.000   0 0.295
AMCRM7 17/12/2015 Put 12.510 2.700 2.700 0.000   0 2.790
AMCB87 23/06/2016 Call 7.150 3.125 3.125 0.000   0 3.070
AMCB97 23/06/2016 Put 7.150 0.255 0.255 0.000   0 0.275
AMCB67 23/06/2016 Call 7.600 2.760 2.760 0.000   0 2.700
AMCB77 23/06/2016 Put 7.600 0.340 0.340 0.000   0 0.365
AMCBF7 23/06/2016 Call 8.050 2.425 2.425 0.000   0 2.360
AMCBG7 23/06/2016 Put 8.050 0.445 0.445 0.000   0 0.475
AMCBJ7 23/06/2016 Call 8.490 2.120 2.120 0.000   144 2.060
AMCBK7 23/06/2016 Put 8.490 0.565 0.565 0.000   0 0.600
AMCZW9 23/06/2016 Call 8.940 1.845 1.845 0.000   0 1.780
AMCZX9 23/06/2016 Put 8.940 0.715 0.715 0.000   0 0.760
AMCBH7 23/06/2016 Call 9.390 1.590 1.590 0.000   1,275 1.525
AMCBI7 23/06/2016 Put 9.390 0.880 0.880 0.000   0 0.935
AMCZY9 23/06/2016 Call 9.830 1.360 1.360 0.000   0 1.300
AMCB17 23/06/2016 Put 9.830 1.065 1.065 0.000   0 1.135
AMCB47 23/06/2016 Call 10.280 1.155 1.155 0.000   0 1.095
AMCB57 23/06/2016 Put 10.280 1.280 1.280 0.000   0 1.360
AMCB27 23/06/2016 Call 10.730 0.970 0.970 0.000   0 0.920
AMCB37 23/06/2016 Put 10.730 1.515 1.515 0.000   190 1.605
AMCBP7 23/06/2016 Call 11.170 0.810 0.810 0.000   190 0.760
AMCBQ7 23/06/2016 Put 11.170 1.770 1.770 0.000   0 1.870
AMCD27 23/06/2016 Call 11.620 0.675 0.675 0.000   0 0.630
AMCD37 23/06/2016 Put 11.620 2.050 2.050 0.000   0 2.165
AMCP97 23/06/2016 Call 12.070 0.550 0.550 0.000   0 0.515
AMCPK7 23/06/2016 Put 12.070 2.370 2.370 0.000   0 2.485
AMCRN7 23/06/2016 Call 12.510 0.455 0.455 0.000   0 0.420
AMCRO7 23/06/2016 Put 12.510 2.715 2.715 0.000   0 2.840
AMCSE7 22/12/2016 Call 8.000 2.540 2.540 0.000   0 2.465
AMCSF7 22/12/2016 Put 8.000 0.525 0.525 0.000   0 0.560
AMCR17 22/12/2016 Call 8.500 2.215 2.215 0.000   0 2.135
AMCR27 22/12/2016 Put 8.500 0.670 0.670 0.000   0 0.715
AMCQQ7 22/12/2016 Call 9.000 1.915 1.915 0.000   95 1.840
AMCQR7 22/12/2016 Put 9.000 0.835 0.835 0.000   0 0.895
AMCQY7 22/12/2016 Call 9.500 1.655 1.655 0.000   0 1.575
AMCQZ7 22/12/2016 Put 9.500 1.025 1.025 0.000   0 1.100
AMCQS7 22/12/2016 Call 10.000 1.415 1.415 0.000   0 1.340
AMCQT7 22/12/2016 Put 10.000 1.240 1.240 0.000   0 1.330
AMCR37 22/12/2016 Call 10.500 1.195 1.195 0.000   0 1.130
AMCR47 22/12/2016 Put 10.500 1.485 1.485 0.000   0 1.585
AMCQU7 22/12/2016 Call 11.000 1.015 1.015 0.000   0 0.950
AMCQV7 22/12/2016 Put 11.000 1.750 1.750 0.000   0 1.865
AMCR57 22/12/2016 Call 11.500 0.845 0.845 0.000   0 0.795
AMCR67 22/12/2016 Put 11.500 2.050 2.050 0.000   0 2.170
AMCR77 22/12/2016 Call 12.000 0.705 0.705 0.000   0 0.655
AMCR87 22/12/2016 Put 12.000 2.395 2.395 0.000   25 2.515
AMCQW7 22/12/2016 Call 12.500 0.585 0.585 0.000   0 0.540
AMCQX7 22/12/2016 Put 12.500 2.790 2.790 0.000   0 2.915
AMCUV7 22/12/2016 Call 13.000 0.475 0.475 0.000   0 0.440
AMCUW7 22/12/2016 Put 13.000 3.225 3.225 0.000   0 3.360

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.