Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	10.150	0.250	10.070	10.170	9.880	10.170	9.830	4,677,191	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
AMCJF9	30/05/2013	Call	0.010	10.145	10.145	0.000		0	9.895
AMCIO9	30/05/2013	Call	6.250	3.905	3.905	0.000		0	3.655
AMCIS9	30/05/2013	Call	6.500	3.655	3.655	0.000		0	3.405
AMCIW9	30/05/2013	Call	6.750	3.405	3.405	0.000		0	3.155
AMCJ39	30/05/2013	Call	7.000	3.155	3.155	0.000		0	2.905
AMCIK9	30/05/2013	Call	7.250	2.905	2.905	0.000		0	2.655
AMCIQ9	30/05/2013	Call	7.500	2.655	2.655	0.000		0	2.405
AMCJ99	30/05/2013	Call	7.750	2.405	2.405	0.000		0	2.155
AMCJ19	30/05/2013	Call	8.000	2.155	2.155	0.000		0	1.905
AMCIU9	30/05/2013	Call	8.250	1.905	1.905	0.000		0	1.655
AMCJ79	30/05/2013	Call	8.500	1.655	1.655	0.000		0	1.405
AMCJB9	30/05/2013	Call	8.750	1.405	1.405	0.000		170	1.160
AMCIM9	30/05/2013	Call	9.000	1.155	1.155	0.000		567	0.915
AMCIY9	30/05/2013	Call	9.250	0.910	0.910	0.000		1,599	0.670
AMCJ59	30/05/2013	Call	9.500	0.665	0.665	0.000		3,510	0.450
AMCJD9	30/05/2013	Call	9.750	0.440	0.440	0.000		3,632	0.255
AMCJQ9	30/05/2013	Call	10.000	0.240	0.240	0.000		3,686	0.115
AMCLH9	30/05/2013	Call	10.250	0.100	0.100	0.085	25	402	0.040
AMCMU9	30/05/2013	Call	10.500	0.030	0.030	0.000		620	0.015
AMCPU9	30/05/2013	Call	10.750	0.009	0.009	0.000		0	0.005
AMCQL9	30/05/2013	Call	11.000	0.002	0.002	0.000		0	0.001
AMCRP9	30/05/2013	Call	11.250	0.000	0.000	0.000		0	0.000
AMCRR9	30/05/2013	Call	11.500	0.000	0.000	0.000		0	0.000
AMCVS9	30/05/2013	Call	11.750	0.000	0.000	0.000		0	0.000
AMCWZ9	30/05/2013	Call	12.000	0.000	0.000	0.000		0	0.000
AMCY38	27/06/2013	Call	0.010	10.170	10.170	0.000		17,334	9.920
AMCX28	27/06/2013	Call	5.000	5.165	5.165	0.000		0	4.915
AMCYI8	27/06/2013	Call	5.250	4.915	4.915	0.000		0	4.665
AMCPU8	27/06/2013	Call	5.500	4.665	4.665	0.000		0	4.415
AMCPX8	27/06/2013	Call	5.750	4.415	4.415	0.000		0	4.165
AMCPY8	27/06/2013	Call	6.000	4.165	4.165	0.000		0	3.915
AMCB19	27/06/2013	Call	6.010	4.155	4.155	0.000		0	3.905
AMCQ28	27/06/2013	Call	6.250	3.915	3.915	0.000		0	3.670
AMCQ38	27/06/2013	Call	6.500	3.670	3.670	0.000		0	3.420
AMCB49	27/06/2013	Call	6.510	3.660	3.660	0.000		0	3.410
AMCQ68	27/06/2013	Call	6.750	3.420	3.420	0.000		0	3.170
AMCQ78	27/06/2013	Call	7.000	3.170	3.170	0.000		0	2.920
AMCB59	27/06/2013	Call	7.010	3.160	3.160	0.000		102	2.910
AMCQA8	27/06/2013	Call	7.250	2.920	2.920	0.000		0	2.670
AMCB89	27/06/2013	Call	7.260	2.910	2.910	0.000		0	2.660
AMCQB8	27/06/2013	Call	7.500	2.670	2.670	0.000		0	2.420
AMCB99	27/06/2013	Call	7.510	2.665	2.665	0.000		200	2.415
AMCQE8	27/06/2013	Call	7.750	2.420	2.420	0.000		0	2.175
AMCBH9	27/06/2013	Call	7.760	2.415	2.415	0.000		2,223	2.165
AMCQF8	27/06/2013	Call	8.000	2.175	2.175	0.000		176	1.925
AMCBI9	27/06/2013	Call	8.010	2.170	2.170	0.000		321	1.920
AMCQI8	27/06/2013	Call	8.250	1.925	1.925	0.000		0	1.680
AMCFG9	27/06/2013	Call	8.260	1.920	1.920	0.000		50	1.680
AMCPT8	27/06/2013	Call	8.500	1.680	1.680	0.000		500	1.440
AMCBL9	27/06/2013	Call	8.510	1.675	1.675	0.000		65	1.435
AMCXH8	27/06/2013	Call	8.750	1.435	1.435	0.000		253	1.205
AMCFJ9	27/06/2013	Call	8.760	1.430	1.430	0.000		80	1.195
AMCTB8	27/06/2013	Call	9.000	1.200	1.200	0.000		660	0.975
AMCBM9	27/06/2013	Call	9.010	1.190	1.190	0.000		20	0.965
AMCYQ8	27/06/2013	Call	9.250	0.970	0.970	0.000		159	0.760
AMCT98	27/06/2013	Call	9.500	0.750	0.750	0.000		259	0.570
AMCEW9	27/06/2013	Call	9.750	0.550	0.550	0.000		2,361	0.380
AMCJS9	27/06/2013	Call	10.000	0.380	0.380	0.000		5,338	0.250
AMCLJ9	27/06/2013	Call	10.250	0.245	0.245	0.000		125	0.150
AMCMW9	27/06/2013	Call	10.500	0.150	0.150	0.000		400	0.090
AMCPW9	27/06/2013	Call	10.750	0.085	0.085	0.000		0	0.050
AMCQN9	27/06/2013	Call	11.000	0.045	0.045	0.000		79	0.025
AMCRT9	27/06/2013	Call	11.250	0.025	0.025	0.000		0	0.015
AMCRV9	27/06/2013	Call	11.500	0.010	0.010	0.000		0	0.006
AMCVU9	27/06/2013	Call	11.750	0.005	0.005	0.000		0	0.003
AMCX29	27/06/2013	Call	12.000	0.002	0.002	0.000		0	0.001
AMCML9	25/07/2013	Call	0.010	10.190	10.190	0.000		0	9.940
AMCM99	25/07/2013	Call	6.500	3.680	3.680	0.000		0	3.430
AMCMH9	25/07/2013	Call	6.750	3.435	3.435	0.000		0	3.185
AMCLT9	25/07/2013	Call	7.000	3.185	3.185	0.000		0	2.935
AMCLY9	25/07/2013	Call	7.250	2.935	2.935	0.000		0	2.685
AMCM39	25/07/2013	Call	7.500	2.685	2.685	0.000		0	2.440
AMCMF9	25/07/2013	Call	7.750	2.440	2.440	0.000		0	2.190
AMCMD9	25/07/2013	Call	8.000	2.195	2.195	0.000		0	1.950
AMCLW9	25/07/2013	Call	8.250	1.950	1.950	0.000		0	1.710
AMCM59	25/07/2013	Call	8.500	1.710	1.710	0.000		0	1.475
AMCM79	25/07/2013	Call	8.750	1.475	1.475	0.000		69	1.250
AMCLP9	25/07/2013	Call	9.000	1.245	1.245	0.000		0	1.035
AMCMB9	25/07/2013	Call	9.250	1.030	1.030	0.000		325	0.830
AMCMJ9	25/07/2013	Call	9.500	0.825	0.825	0.000		0	0.645
AMCLR9	25/07/2013	Call	9.750	0.645	0.645	0.000		0	0.475
AMCM19	25/07/2013	Call	10.000	0.475	0.475	0.000		500	0.335
AMCMM9	25/07/2013	Call	10.250	0.340	0.340	0.000		0	0.235
AMCMY9	25/07/2013	Call	10.500	0.235	0.235	0.200	1,675	1,178	0.155
AMCPY9	25/07/2013	Call	10.750	0.155	0.155	0.000		0	0.100
AMCQP9	25/07/2013	Call	11.000	0.100	0.100	0.000		0	0.060
AMCRZ9	25/07/2013	Call	11.250	0.060	0.060	0.000		0	0.035
AMCRX9	25/07/2013	Call	11.500	0.035	0.035	0.000		0	0.020
AMCVW9	25/07/2013	Call	11.750	0.020	0.020	0.000		0	0.010
AMCX49	25/07/2013	Call	12.000	0.010	0.010	0.000		0	0.006
AMCT79	29/08/2013	Call	0.010	10.015	10.015	0.000		0	9.765
AMCTC9	29/08/2013	Call	7.000	3.200	3.200	0.000		0	2.955
AMCTA9	29/08/2013	Call	7.250	2.955	2.955	0.000		0	2.710
AMCSC9	29/08/2013	Call	7.500	2.710	2.710	0.000		0	2.465
AMCSM9	29/08/2013	Call	7.750	2.470	2.470	0.000		0	2.215
AMCSS9	29/08/2013	Call	8.000	2.210	2.210	0.000		0	1.985
AMCSK9	29/08/2013	Call	8.250	1.975	1.975	0.000		0	1.745
AMCSU9	29/08/2013	Call	8.500	1.740	1.740	0.000		0	1.505
AMCT19	29/08/2013	Call	8.750	1.515	1.515	0.000		0	1.285
AMCSW9	29/08/2013	Call	9.000	1.295	1.295	0.000		0	1.075
AMCSI9	29/08/2013	Call	9.250	1.090	1.090	0.000		0	0.880
AMCSO9	29/08/2013	Call	9.500	0.900	0.900	0.000		1,160	0.710
AMCT39	29/08/2013	Call	9.750	0.725	0.725	0.000		151	0.555
AMCSY9	29/08/2013	Call	10.000	0.575	0.575	0.000		250	0.425
AMCSE9	29/08/2013	Call	10.250	0.445	0.445	0.000		0	0.320
AMCSG9	29/08/2013	Call	10.500	0.335	0.335	0.000		35	0.230
AMCSQ9	29/08/2013	Call	10.750	0.245	0.245	0.000		0	0.165
AMCT59	29/08/2013	Call	11.000	0.175	0.175	0.000		0	0.115
AMCT89	29/08/2013	Call	11.250	0.120	0.120	0.000		0	0.080
AMCUE9	29/08/2013	Call	11.500	0.080	0.080	0.000		0	0.055
AMCVY9	29/08/2013	Call	11.750	0.045	0.045	0.000		0	0.035
AMCX69	29/08/2013	Call	12.000	0.040	0.040	0.000		0	0.025
AMCEJ9	26/09/2013	Call	0.010	10.035	10.035	0.000		0	9.785
AMCX48	26/09/2013	Call	5.000	5.185	5.185	0.000		0	4.940
AMCTD8	26/09/2013	Call	5.500	4.690	4.690	0.000		0	4.445
AMCTN8	26/09/2013	Call	6.000	4.195	4.195	0.000		0	3.955
AMCI39	26/09/2013	Call	6.010	4.000	4.000	0.000		0	3.755
AMCD19	26/09/2013	Call	6.250	3.945	3.945	0.000		0	3.705
AMCI69	26/09/2013	Call	6.260	3.750	3.750	0.000		0	3.505
AMCTF8	26/09/2013	Call	6.500	3.700	3.700	0.000		0	3.460
AMCI79	26/09/2013	Call	6.510	3.510	3.510	0.000		0	3.260
AMCD99	26/09/2013	Call	6.750	3.450	3.450	0.000		0	3.210
AMCIF9	26/09/2013	Call	6.760	3.270	3.270	0.000		0	3.015
AMCTP8	26/09/2013	Call	7.000	3.205	3.205	0.000		0	2.965
AMCIG9	26/09/2013	Call	7.010	3.010	3.010	0.000		0	2.765
AMCD39	26/09/2013	Call	7.250	2.955	2.955	0.000		0	2.715
AMCTL8	26/09/2013	Call	7.500	2.710	2.710	0.000		0	2.465
AMCCW9	26/09/2013	Call	7.750	2.460	2.460	0.000		0	2.215
AMCTT8	26/09/2013	Call	8.000	2.210	2.210	0.000		75	1.985
AMCD59	26/09/2013	Call	8.250	1.980	1.980	0.000		355	1.750
AMCFK9	26/09/2013	Call	8.260	1.830	1.830	0.000		80	1.610
AMCTJ8	26/09/2013	Call	8.500	1.745	1.745	0.000		320	1.525
AMCFN9	26/09/2013	Call	8.510	1.590	1.590	0.000		0	1.385
AMCCY9	26/09/2013	Call	8.750	1.520	1.520	0.000		1,621	1.310
AMCFO9	26/09/2013	Call	8.760	1.390	1.390	0.000		0	1.185
AMCTR8	26/09/2013	Call	9.000	1.300	1.300	0.000		330	1.105
AMCFR9	26/09/2013	Call	9.010	1.180	1.180	0.000		0	0.995
AMCD79	26/09/2013	Call	9.250	1.095	1.095	0.000		1,030	0.915
AMCFS9	26/09/2013	Call	9.260	0.980	0.980	0.000		0	0.815
AMCTH8	26/09/2013	Call	9.500	0.900	0.900	0.000		140	0.745
AMCQ59	26/09/2013	Call	9.510	0.820	0.820	0.000		0	0.675
AMCEY9	26/09/2013	Call	9.750	0.730	0.730	0.000		1,530	0.590
AMCQ89	26/09/2013	Call	9.760	0.665	0.665	0.000		0	0.530
AMCJU9	26/09/2013	Call	10.000	0.575	0.575	0.000		0	0.460
AMCQ99	26/09/2013	Call	10.010	0.525	0.525	0.000		64	0.405
AMCLL9	26/09/2013	Call	10.250	0.445	0.445	0.000		20	0.340
AMCQC9	26/09/2013	Call	10.260	0.410	0.410	0.000		0	0.315
AMCN19	26/09/2013	Call	10.500	0.335	0.335	0.000		0	0.245
AMCQ19	26/09/2013	Call	10.750	0.245	0.245	0.000		0	0.180
AMCQR9	26/09/2013	Call	11.000	0.190	0.190	0.000		0	0.130
AMCS29	26/09/2013	Call	11.250	0.140	0.140	0.000		0	0.095
AMCS49	26/09/2013	Call	11.500	0.100	0.100	0.000		0	0.070
AMCW19	26/09/2013	Call	11.750	0.065	0.065	0.000		0	0.050
AMCX89	26/09/2013	Call	12.000	0.040	0.040	0.000		0	0.035
AMCVB9	24/10/2013	Call	0.010	10.055	10.055	0.000		0	9.805
AMCV79	24/10/2013	Call	7.750	2.460	2.460	0.000		0	2.215
AMCUU9	24/10/2013	Call	8.000	2.225	2.225	0.000		0	1.990
AMCUS9	24/10/2013	Call	8.250	1.985	1.985	0.000		0	1.760
AMCUK9	24/10/2013	Call	8.500	1.755	1.755	0.000		0	1.520
AMCV99	24/10/2013	Call	8.750	1.535	1.535	0.000		0	1.310
AMCUW9	24/10/2013	Call	9.000	1.325	1.325	0.000		0	1.110
AMCUO9	24/10/2013	Call	9.250	1.130	1.130	0.000		0	0.930
AMCV39	24/10/2013	Call	9.500	0.945	0.945	0.000		0	0.765
AMCUY9	24/10/2013	Call	9.750	0.785	0.785	0.000		0	0.620
AMCUM9	24/10/2013	Call	10.000	0.640	0.640	0.000		0	0.495
AMCUQ9	24/10/2013	Call	10.250	0.510	0.510	0.000		0	0.390
AMCV59	24/10/2013	Call	10.500	0.405	0.405	0.000		0	0.300
AMCV19	24/10/2013	Call	10.750	0.315	0.315	0.000		0	0.230
AMCUG9	24/10/2013	Call	11.000	0.240	0.240	0.000		0	0.175
AMCUI9	24/10/2013	Call	11.250	0.180	0.180	0.000		0	0.130
AMCVC9	24/10/2013	Call	11.500	0.135	0.135	0.000		0	0.095
AMCW39	24/10/2013	Call	11.750	0.090	0.090	0.000		0	0.065
AMCXA9	24/10/2013	Call	12.000	0.060	0.060	0.000		0	0.050
AMCKV9	19/12/2013	Call	0.010	10.100	10.100	0.000		98	9.845
AMCX68	19/12/2013	Call	5.000	5.185	5.185	0.000		0	4.940
AMCU68	19/12/2013	Call	5.500	4.690	4.690	0.000		0	4.445
AMCTZ8	19/12/2013	Call	6.000	4.195	4.195	0.000		0	3.945
AMCJW9	19/12/2013	Call	6.250	3.945	3.945	0.000		0	3.695
AMCTV8	19/12/2013	Call	6.500	3.700	3.700	0.000		0	3.450
AMCK99	19/12/2013	Call	6.750	3.450	3.450	0.000		0	3.200
AMCUA8	19/12/2013	Call	7.000	3.205	3.205	0.000		0	2.955
AMCVQ9	19/12/2013	Call	7.010	3.060	3.060	0.000		0	2.815
AMCK19	19/12/2013	Call	7.250	2.960	2.960	0.000		0	2.710
AMCTX8	19/12/2013	Call	7.500	2.715	2.715	0.000		0	2.470
AMCNR9	19/12/2013	Call	7.510	2.610	2.610	0.000		0	2.375
AMCKB9	19/12/2013	Call	7.750	2.475	2.475	0.000		0	2.240
AMCNU9	19/12/2013	Call	7.760	2.360	2.360	0.000		0	2.155
AMCUC8	19/12/2013	Call	8.000	2.235	2.235	0.000		563	2.010
AMCNV9	19/12/2013	Call	8.010	2.125	2.125	0.000		70	1.935
AMCJY9	19/12/2013	Call	8.250	2.015	2.015	0.000		200	1.790
AMCNY9	19/12/2013	Call	8.260	1.940	1.940	0.000		0	1.720
AMCU48	19/12/2013	Call	8.500	1.790	1.790	0.000		1,434	1.570
AMCNZ9	19/12/2013	Call	8.510	1.695	1.695	0.000		530	1.515
AMCK79	19/12/2013	Call	8.750	1.580	1.580	0.000		60	1.370
AMCP39	19/12/2013	Call	8.760	1.515	1.515	0.000		0	1.320
AMCU88	19/12/2013	Call	9.000	1.375	1.375	0.000		241	1.180
AMCP49	19/12/2013	Call	9.010	1.310	1.310	0.000		80	1.145
AMCK39	19/12/2013	Call	9.250	1.185	1.185	0.000		199	1.005
AMCP79	19/12/2013	Call	9.260	1.115	1.115	0.000		110	0.960
AMCU28	19/12/2013	Call	9.500	1.010	1.010	0.000		176	0.845
AMCP89	19/12/2013	Call	9.510	0.985	0.985	0.000		0	0.825
AMCK59	19/12/2013	Call	9.750	0.850	0.850	0.000		30	0.695
AMCPL9	19/12/2013	Call	9.760	0.835	0.835	0.000		0	0.680
AMCDL9	19/12/2013	Call	10.000	0.700	0.700	0.000		0	0.575
AMCPM9	19/12/2013	Call	10.010	0.695	0.695	0.000		240	0.565
AMCLN9	19/12/2013	Call	10.250	0.580	0.580	0.000		50	0.470
AMCQD9	19/12/2013	Call	10.260	0.580	0.580	0.000		0	0.460
AMCN39	19/12/2013	Call	10.500	0.480	0.480	0.000		91	0.385
AMCQ39	19/12/2013	Call	10.750	0.390	0.390	0.000		121	0.305
AMCQT9	19/12/2013	Call	11.000	0.310	0.310	0.000		30	0.245
AMCS69	19/12/2013	Call	11.250	0.250	0.250	0.000		0	0.190
AMCS89	19/12/2013	Call	11.500	0.200	0.200	0.000		30	0.150
AMCW59	19/12/2013	Call	11.750	0.150	0.150	0.000		0	0.115
AMCXC9	19/12/2013	Call	12.000	0.110	0.110	0.000		0	0.090
AMCU99	27/03/2014	Call	0.010	9.960	9.960	0.000		0	9.705
AMCX88	27/03/2014	Call	5.000	5.185	5.185	0.000		0	4.940
AMCUM8	27/03/2014	Call	5.500	4.690	4.690	0.000		0	4.445
AMCUS8	27/03/2014	Call	6.000	4.195	4.195	0.000		0	3.945
AMCUK8	27/03/2014	Call	6.500	3.695	3.695	0.000		0	3.450
AMCUU8	27/03/2014	Call	7.000	3.205	3.205	0.000		0	2.955
AMCUI8	27/03/2014	Call	7.500	2.725	2.725	0.000		0	2.490
AMCTK9	27/03/2014	Call	7.750	2.495	2.495	0.000		0	2.250
AMCWA9	27/03/2014	Call	7.760	2.260	2.260	0.000		0	2.085
AMCUG8	27/03/2014	Call	8.000	2.255	2.255	0.000		160	2.045
AMCWB9	27/03/2014	Call	8.010	2.045	2.045	0.000		0	1.875
AMCSA9	27/03/2014	Call	8.250	2.040	2.040	0.000		230	1.830
AMCUQ8	27/03/2014	Call	8.500	1.830	1.830	0.000		0	1.630
AMCWE9	27/03/2014	Call	8.510	1.640	1.640	0.000		0	1.495
AMCTI9	27/03/2014	Call	8.750	1.630	1.630	0.000		0	1.435
AMCUE8	27/03/2014	Call	9.000	1.440	1.440	0.000		0	1.250
AMCWF9	27/03/2014	Call	9.010	1.285	1.285	0.000		0	1.155
AMCTO9	27/03/2014	Call	9.250	1.265	1.265	0.000		0	1.080
AMCWI9	27/03/2014	Call	9.260	1.120	1.120	0.000		0	1.005
AMCUO8	27/03/2014	Call	9.500	1.100	1.100	0.000		0	0.920
AMCWJ9	27/03/2014	Call	9.560	0.945	0.945	0.000		0	0.805
AMCTG9	27/03/2014	Call	9.750	0.950	0.950	0.000		0	0.775
AMCWM9	27/03/2014	Call	9.760	0.880	0.880	0.000		0	0.720
AMCDN9	27/03/2014	Call	10.000	0.820	0.820	0.000		0	0.690
AMCWN9	27/03/2014	Call	10.010	0.760	0.760	0.000		0	0.630
AMCTM9	27/03/2014	Call	10.250	0.700	0.700	0.000		0	0.585
AMCWQ9	27/03/2014	Call	10.260	0.645	0.645	0.000		0	0.530
AMCKW9	27/03/2014	Call	10.500	0.590	0.590	0.000		0	0.490
AMCWR9	27/03/2014	Call	10.560	0.525	0.525	0.000		240	0.410
AMCTE9	27/03/2014	Call	10.750	0.495	0.495	0.000		0	0.405
AMCWU9	27/03/2014	Call	10.760	0.435	0.435	0.000		0	0.345
AMCN59	27/03/2014	Call	11.000	0.410	0.410	0.000		0	0.335
AMCWV9	27/03/2014	Call	11.010	0.380	0.380	0.000		0	0.305
AMCUC9	27/03/2014	Call	11.250	0.335	0.335	0.000		0	0.275
AMCWY9	27/03/2014	Call	11.260	0.300	0.300	0.000		0	0.250
AMCQZ9	27/03/2014	Call	11.500	0.270	0.270	0.000		0	0.220
AMCW79	27/03/2014	Call	11.750	0.230	0.230	0.000		0	0.175
AMCXF9	27/03/2014	Call	12.000	0.185	0.185	0.000		0	0.145
AMCXA8	26/06/2014	Call	5.000	5.185	5.185	0.000		0	4.940
AMCV98	26/06/2014	Call	5.500	4.690	4.690	0.000		0	4.440
AMCV18	26/06/2014	Call	6.000	4.195	4.195	0.000		0	3.945
AMCVB8	26/06/2014	Call	6.500	3.700	3.700	0.000		0	3.455
AMCV38	26/06/2014	Call	7.000	3.210	3.210	0.000		0	2.970
AMCVD8	26/06/2014	Call	7.500	2.735	2.735	0.000		200	2.500
AMCUY8	26/06/2014	Call	8.000	2.285	2.285	0.000		75	2.075
AMCV78	26/06/2014	Call	8.500	1.880	1.880	0.000		0	1.675
AMCUW8	26/06/2014	Call	9.000	1.515	1.515	0.000		400	1.335
AMCV58	26/06/2014	Call	9.500	1.200	1.200	0.000		0	1.040
AMCDP9	26/06/2014	Call	10.000	0.930	0.930	0.000		0	0.800
AMCKY9	26/06/2014	Call	10.500	0.705	0.705	0.000		0	0.600
AMCN79	26/06/2014	Call	11.000	0.520	0.520	0.000		0	0.435
AMCR29	26/06/2014	Call	11.500	0.375	0.375	0.000		0	0.310
AMCVE9	26/06/2014	Call	12.000	0.270	0.270	0.000		0	0.215
AMCXH9	26/06/2014	Call	12.500	0.190	0.190	0.000		0	0.145
AMCI19	25/09/2014	Call	5.500	4.690	4.690	0.000		0	4.440
AMCDZ9	25/09/2014	Call	6.000	4.190	4.190	0.000		0	3.945
AMCDR9	25/09/2014	Call	6.500	3.695	3.695	0.000		0	3.450
AMCE69	25/09/2014	Call	7.000	3.215	3.215	0.000		0	2.975
AMCDX9	25/09/2014	Call	7.500	2.745	2.745	0.000		0	2.510
AMCDT9	25/09/2014	Call	8.000	2.305	2.305	0.000		0	2.095
AMCE49	25/09/2014	Call	8.500	1.910	1.910	0.000		0	1.720
AMCDV9	25/09/2014	Call	9.000	1.565	1.565	0.000		0	1.395
AMCE29	25/09/2014	Call	9.500	1.260	1.260	0.000		0	1.110
AMCE89	25/09/2014	Call	10.000	0.995	0.995	0.000		0	0.870
AMCL19	25/09/2014	Call	10.500	0.775	0.775	0.000		0	0.670
AMCN99	25/09/2014	Call	11.000	0.590	0.590	0.000		0	0.505
AMCR49	25/09/2014	Call	11.500	0.440	0.440	0.000		0	0.375
AMCVG9	25/09/2014	Call	12.000	0.330	0.330	0.000		0	0.270
AMCXJ9	25/09/2014	Call	12.500	0.240	0.240	0.000		0	0.195
AMCXC8	18/12/2014	Call	5.000	5.185	5.185	0.000		0	4.940
AMCVF8	18/12/2014	Call	5.500	4.690	4.690	0.000		0	4.440
AMCVP8	18/12/2014	Call	6.000	4.195	4.195	0.000		0	3.945
AMCVN8	18/12/2014	Call	6.500	3.705	3.705	0.000		0	3.450
AMCVR8	18/12/2014	Call	7.000	3.220	3.220	0.000		0	2.980
AMCVL8	18/12/2014	Call	7.500	2.760	2.760	0.000		0	2.540
AMCVT8	18/12/2014	Call	8.000	2.335	2.335	0.000		0	2.125
AMCVH8	18/12/2014	Call	8.500	1.950	1.950	0.000		0	1.760
AMCVV8	18/12/2014	Call	9.000	1.610	1.610	0.000		160	1.440
AMCVJ8	18/12/2014	Call	9.500	1.310	1.310	0.000		190	1.160
AMCEF9	18/12/2014	Call	10.000	1.050	1.050	0.000		0	0.915
AMCL39	18/12/2014	Call	10.500	0.840	0.840	0.000		0	0.725
AMCNL9	18/12/2014	Call	11.000	0.660	0.660	0.000		0	0.565
AMCR69	18/12/2014	Call	11.500	0.510	0.510	0.000		0	0.430
AMCVI9	18/12/2014	Call	12.000	0.390	0.390	0.000		0	0.330
AMCXL9	18/12/2014	Call	12.500	0.300	0.300	0.000		0	0.245
AMCTU9	26/03/2015	Call	7.000	3.225	3.225	0.000		0	2.980
AMCTY9	26/03/2015	Call	7.500	2.770	2.770	0.000		0	2.545
AMCU39	26/03/2015	Call	8.000	2.350	2.350	0.000		0	2.140
AMCTQ9	26/03/2015	Call	8.500	1.985	1.985	0.000		0	1.785
AMCU19	26/03/2015	Call	9.000	1.660	1.660	0.000		0	1.480
AMCTW9	26/03/2015	Call	9.500	1.370	1.370	0.000		0	1.215
AMCU59	26/03/2015	Call	10.000	1.120	1.120	0.000		0	0.985
AMCTS9	26/03/2015	Call	10.500	0.905	0.905	0.000		0	0.790
AMCU79	26/03/2015	Call	11.000	0.720	0.720	0.000		0	0.620
AMCUA9	26/03/2015	Call	11.500	0.565	0.565	0.000		0	0.485
AMCVK9	26/03/2015	Call	12.000	0.440	0.440	0.000		0	0.375
AMCXN9	26/03/2015	Call	12.500	0.345	0.345	0.000		0	0.290
AMCY18	25/06/2015	Call	5.000	5.185	5.185	0.000		0	4.940
AMCXJ8	25/06/2015	Call	5.500	4.690	4.690	0.000		0	4.445
AMCXY8	25/06/2015	Call	6.000	4.195	4.195	0.000		0	3.950
AMCXL8	25/06/2015	Call	6.500	3.710	3.710	0.000		0	3.455
AMCXV8	25/06/2015	Call	7.000	3.225	3.225	0.000		0	2.990
AMCXN8	25/06/2015	Call	7.500	2.785	2.785	0.000		0	2.565
AMCXP8	25/06/2015	Call	8.000	2.375	2.375	0.000		0	2.180
AMCXT8	25/06/2015	Call	8.500	2.020	2.020	0.000		0	1.830
AMCXR8	25/06/2015	Call	9.000	1.705	1.705	0.000		0	1.535
AMCYO8	25/06/2015	Call	9.500	1.425	1.425	0.000		0	1.275
AMCEH9	25/06/2015	Call	10.000	1.175	1.175	0.000		0	1.050
AMCL59	25/06/2015	Call	10.500	0.965	0.965	0.000		0	0.855
AMCNN9	25/06/2015	Call	11.000	0.785	0.785	0.000		0	0.685
AMCR89	25/06/2015	Call	11.500	0.630	0.630	0.000		0	0.550
AMCVM9	25/06/2015	Call	12.000	0.505	0.505	0.000		0	0.435
AMCXP9	25/06/2015	Call	12.500	0.405	0.405	0.000		0	0.345
AMCKN9	17/12/2015	Call	6.000	4.195	4.195	0.000		0	3.945
AMCKD9	17/12/2015	Call	6.500	3.700	3.700	0.000		0	3.455
AMCKJ9	17/12/2015	Call	7.000	3.235	3.235	0.000		0	2.995
AMCKP9	17/12/2015	Call	7.500	2.805	2.805	0.000		0	2.585
AMCKL9	17/12/2015	Call	8.000	2.415	2.415	0.000		0	2.215
AMCKR9	17/12/2015	Call	8.500	2.070	2.070	0.000		0	1.880
AMCKH9	17/12/2015	Call	9.000	1.770	1.770	0.000		0	1.600
AMCKT9	17/12/2015	Call	9.500	1.510	1.510	0.000		0	1.350
AMCKF9	17/12/2015	Call	10.000	1.270	1.270	0.000		181	1.135
AMCL79	17/12/2015	Call	10.500	1.060	1.060	0.000		0	0.945
AMCNP9	17/12/2015	Call	11.000	0.885	0.885	0.000		255	0.780
AMCRF9	17/12/2015	Call	11.500	0.730	0.730	0.000		0	0.645
AMCVO9	17/12/2015	Call	12.000	0.600	0.600	0.000		0	0.525
AMCXR9	17/12/2015	Call	12.500	0.495	0.495	0.000		0	0.425
AMCIP9	30/05/2013	Put	6.250	0.000	0.000	0.000		0	0.000
AMCIT9	30/05/2013	Put	6.500	0.000	0.000	0.000		0	0.000
AMCIX9	30/05/2013	Put	6.750	0.000	0.000	0.000		0	0.000
AMCJ49	30/05/2013	Put	7.000	0.000	0.000	0.000		0	0.000
AMCIL9	30/05/2013	Put	7.250	0.000	0.000	0.000		0	0.000
AMCIR9	30/05/2013	Put	7.500	0.000	0.000	0.000		0	0.000
AMCJA9	30/05/2013	Put	7.750	0.000	0.000	0.000		100	0.000
AMCJ29	30/05/2013	Put	8.000	0.000	0.000	0.000		60	0.000
AMCIV9	30/05/2013	Put	8.250	0.000	0.000	0.000		100	0.000
AMCJ89	30/05/2013	Put	8.500	0.000	0.000	0.000		295	0.000
AMCJC9	30/05/2013	Put	8.750	0.001	0.001	0.000		408	0.001
AMCIN9	30/05/2013	Put	9.000	0.003	0.003	0.000		322	0.004
AMCIZ9	30/05/2013	Put	9.250	0.010	0.010	0.000		3,534	0.015
AMCJ69	30/05/2013	Put	9.500	0.015	0.015	0.000		751	0.035
AMCJE9	30/05/2013	Put	9.750	0.030	0.030	0.000		311	0.090
AMCJR9	30/05/2013	Put	10.000	0.080	0.080	0.000		70	0.205
AMCLI9	30/05/2013	Put	10.250	0.195	0.195	0.000		46	0.375
AMCMV9	30/05/2013	Put	10.500	0.385	0.385	0.000		0	0.605
AMCPV9	30/05/2013	Put	10.750	0.605	0.605	0.000		0	0.850
AMCQM9	30/05/2013	Put	11.000	0.850	0.850	0.000		0	1.100
AMCRQ9	30/05/2013	Put	11.250	1.100	1.100	0.000		0	1.350
AMCRS9	30/05/2013	Put	11.500	1.350	1.350	0.000		0	1.600
AMCVT9	30/05/2013	Put	11.750	1.600	1.600	0.000		0	1.850
AMCX19	30/05/2013	Put	12.000	1.850	1.850	0.000		0	2.100
AMCX38	27/06/2013	Put	5.000	0.000	0.000	0.000		0	0.000
AMCYJ8	27/06/2013	Put	5.250	0.000	0.000	0.000		0	0.000
AMCPV8	27/06/2013	Put	5.500	0.000	0.000	0.000		150	0.000
AMCPW8	27/06/2013	Put	5.750	0.000	0.000	0.000		0	0.000
AMCPZ8	27/06/2013	Put	6.000	0.000	0.000	0.000		60	0.000
AMCB29	27/06/2013	Put	6.010	0.000	0.000	0.000		0	0.000
AMCQ18	27/06/2013	Put	6.250	0.000	0.000	0.000		0	0.000
AMCQ48	27/06/2013	Put	6.500	0.000	0.000	0.000		30	0.000
AMCB39	27/06/2013	Put	6.510	0.000	0.000	0.000		0	0.000
AMCQ58	27/06/2013	Put	6.750	0.000	0.000	0.000		100	0.000
AMCQ88	27/06/2013	Put	7.000	0.000	0.000	0.000		25	0.000
AMCB69	27/06/2013	Put	7.010	0.000	0.000	0.000		0	0.000
AMCQ98	27/06/2013	Put	7.250	0.000	0.000	0.000		0	0.000
AMCB79	27/06/2013	Put	7.260	0.000	0.000	0.000		0	0.000
AMCQC8	27/06/2013	Put	7.500	0.000	0.000	0.000		339	0.000
AMCBF9	27/06/2013	Put	7.510	0.000	0.000	0.000		0	0.001
AMCQD8	27/06/2013	Put	7.750	0.001	0.001	0.000		76	0.000
AMCBG9	27/06/2013	Put	7.760	0.001	0.001	0.000		0	0.002
AMCQG8	27/06/2013	Put	8.000	0.001	0.001	0.000		0	0.001
AMCBJ9	27/06/2013	Put	8.010	0.004	0.004	0.000		0	0.005
AMCQH8	27/06/2013	Put	8.250	0.003	0.003	0.000		0	0.004
AMCFH9	27/06/2013	Put	8.260	0.008	0.008	0.000		0	0.010
AMCPS8	27/06/2013	Put	8.500	0.008	0.008	0.000		167	0.009
AMCBK9	27/06/2013	Put	8.510	0.015	0.015	0.000		0	0.020
AMCXI8	27/06/2013	Put	8.750	0.015	0.015	0.000		200	0.020
AMCFI9	27/06/2013	Put	8.760	0.030	0.030	0.000		0	0.030
AMCTC8	27/06/2013	Put	9.000	0.035	0.035	0.000		1,394	0.045
AMCBO9	27/06/2013	Put	9.010	0.040	0.040	0.000		0	0.045
AMCYR8	27/06/2013	Put	9.250	0.040	0.040	0.000		150	0.080
AMCTA8	27/06/2013	Put	9.500	0.075	0.075	0.085	50	106	0.125
AMCEX9	27/06/2013	Put	9.750	0.125	0.125	0.000		585	0.205
AMCJT9	27/06/2013	Put	10.000	0.205	0.205	0.000		300	0.320
AMCLK9	27/06/2013	Put	10.250	0.325	0.325	0.000		0	0.470
AMCMX9	27/06/2013	Put	10.500	0.470	0.470	0.000		0	0.655
AMCPX9	27/06/2013	Put	10.750	0.665	0.665	0.000		0	0.865
AMCQO9	27/06/2013	Put	11.000	0.870	0.870	0.000		0	1.100
AMCRU9	27/06/2013	Put	11.250	1.105	1.105	0.000		0	1.350
AMCRW9	27/06/2013	Put	11.500	1.350	1.350	0.000		0	1.600
AMCVV9	27/06/2013	Put	11.750	1.600	1.600	0.000		0	1.850
AMCX39	27/06/2013	Put	12.000	1.850	1.850	0.000		0	2.100
AMCMA9	25/07/2013	Put	6.500	0.000	0.000	0.000		0	0.000
AMCMI9	25/07/2013	Put	6.750	0.000	0.000	0.000		0	0.000
AMCLU9	25/07/2013	Put	7.000	0.000	0.000	0.000		0	0.000
AMCLZ9	25/07/2013	Put	7.250	0.000	0.000	0.000		0	0.000
AMCM49	25/07/2013	Put	7.500	0.001	0.001	0.000		0	0.001
AMCMG9	25/07/2013	Put	7.750	0.001	0.001	0.000		42	0.003
AMCME9	25/07/2013	Put	8.000	0.004	0.004	0.000		0	0.008
AMCLX9	25/07/2013	Put	8.250	0.008	0.008	0.000		100	0.015
AMCM69	25/07/2013	Put	8.500	0.015	0.015	0.000		0	0.030
AMCM89	25/07/2013	Put	8.750	0.035	0.035	0.000		325	0.055
AMCLQ9	25/07/2013	Put	9.000	0.055	0.055	0.000		0	0.085
AMCMC9	25/07/2013	Put	9.250	0.075	0.075	0.000		320	0.130
AMCMK9	25/07/2013	Put	9.500	0.125	0.125	0.000		50	0.185
AMCLS9	25/07/2013	Put	9.750	0.190	0.190	0.000		1,000	0.270
AMCM29	25/07/2013	Put	10.000	0.280	0.280	0.000		100	0.390
AMCMN9	25/07/2013	Put	10.250	0.395	0.395	0.000		0	0.540
AMCMZ9	25/07/2013	Put	10.500	0.540	0.540	0.000		46	0.705
AMCPZ9	25/07/2013	Put	10.750	0.710	0.710	0.000		0	0.900
AMCQQ9	25/07/2013	Put	11.000	0.905	0.905	0.000		0	1.120
AMCS19	25/07/2013	Put	11.250	1.125	1.125	0.000		0	1.355
AMCRY9	25/07/2013	Put	11.500	1.355	1.355	0.000		0	1.600
AMCVX9	25/07/2013	Put	11.750	1.600	1.600	0.000		0	1.850
AMCX59	25/07/2013	Put	12.000	1.850	1.850	0.000		0	2.100
AMCTD9	29/08/2013	Put	7.000	0.005	0.005	0.000		0	0.010
AMCTB9	29/08/2013	Put	7.250	0.010	0.010	0.000		0	0.015
AMCSD9	29/08/2013	Put	7.500	0.015	0.015	0.000		0	0.025
AMCSN9	29/08/2013	Put	7.750	0.020	0.020	0.000		0	0.030
AMCST9	29/08/2013	Put	8.000	0.025	0.025	0.000		0	0.040
AMCSL9	29/08/2013	Put	8.250	0.040	0.040	0.000		0	0.055
AMCSV9	29/08/2013	Put	8.500	0.060	0.060	0.000		0	0.085
AMCT29	29/08/2013	Put	8.750	0.090	0.090	0.000		0	0.125
AMCSX9	29/08/2013	Put	9.000	0.135	0.135	0.000		0	0.185
AMCSJ9	29/08/2013	Put	9.250	0.190	0.190	0.000		30	0.260
AMCSP9	29/08/2013	Put	9.500	0.265	0.265	0.000		80	0.355
AMCT49	29/08/2013	Put	9.750	0.355	0.355	0.000		0	0.465
AMCSZ9	29/08/2013	Put	10.000	0.465	0.465	0.000		50	0.600
AMCSF9	29/08/2013	Put	10.250	0.595	0.595	0.000		0	0.755
AMCSH9	29/08/2013	Put	10.500	0.750	0.750	0.000		0	0.925
AMCSR9	29/08/2013	Put	10.750	0.920	0.920	0.000		0	1.115
AMCT69	29/08/2013	Put	11.000	1.105	1.105	0.000		0	1.315
AMCT99	29/08/2013	Put	11.250	1.310	1.310	0.000		0	1.530
AMCUF9	29/08/2013	Put	11.500	1.525	1.525	0.000		0	1.755
AMCVZ9	29/08/2013	Put	11.750	1.740	1.740	0.000		0	1.990
AMCX79	29/08/2013	Put	12.000	1.975	1.975	0.000		0	2.220
AMCX58	26/09/2013	Put	5.000	0.000	0.000	0.000		0	0.000
AMCTE8	26/09/2013	Put	5.500	0.000	0.000	0.000		300	0.000
AMCTO8	26/09/2013	Put	6.000	0.000	0.000	0.000		0	0.000
AMCI49	26/09/2013	Put	6.010	0.000	0.000	0.000		0	0.000
AMCD29	26/09/2013	Put	6.250	0.000	0.000	0.000		90	0.001
AMCI59	26/09/2013	Put	6.260	0.000	0.000	0.000		0	0.000
AMCTG8	26/09/2013	Put	6.500	0.001	0.001	0.000		101	0.002
AMCI89	26/09/2013	Put	6.510	0.000	0.000	0.000		0	0.001
AMCDK9	26/09/2013	Put	6.750	0.002	0.002	0.000		201	0.004
AMCI99	26/09/2013	Put	6.760	0.001	0.001	0.000		300	0.002
AMCTQ8	26/09/2013	Put	7.000	0.004	0.004	0.000		142	0.008
AMCIH9	26/09/2013	Put	7.010	0.002	0.002	0.000		0	0.004
AMCD49	26/09/2013	Put	7.250	0.008	0.008	0.000		30	0.015
AMCTM8	26/09/2013	Put	7.500	0.015	0.015	0.000		0	0.025
AMCCX9	26/09/2013	Put	7.750	0.025	0.025	0.000		75	0.040
AMCTU8	26/09/2013	Put	8.000	0.030	0.030	0.000		30	0.055
AMCD69	26/09/2013	Put	8.250	0.055	0.055	0.000		75	0.080
AMCFL9	26/09/2013	Put	8.260	0.055	0.055	0.000		300	0.080
AMCTK8	26/09/2013	Put	8.500	0.075	0.075	0.000		39	0.105
AMCFM9	26/09/2013	Put	8.510	0.070	0.070	0.000		0	0.110
AMCCZ9	26/09/2013	Put	8.750	0.110	0.110	0.000		100	0.145
AMCFP9	26/09/2013	Put	8.760	0.110	0.110	0.000		0	0.155
AMCTS8	26/09/2013	Put	9.000	0.150	0.150	0.000		100	0.205
AMCFQ9	26/09/2013	Put	9.010	0.145	0.145	0.000		20	0.205
AMCD89	26/09/2013	Put	9.250	0.205	0.205	0.000		50	0.275
AMCFT9	26/09/2013	Put	9.260	0.215	0.215	0.000		0	0.280
AMCTI8	26/09/2013	Put	9.500	0.280	0.280	0.000		110	0.355
AMCQ69	26/09/2013	Put	9.510	0.285	0.285	0.000		0	0.375
AMCEZ9	26/09/2013	Put	9.750	0.370	0.370	0.000		0	0.495
AMCQ79	26/09/2013	Put	9.760	0.370	0.370	0.000		0	0.485
AMCJV9	26/09/2013	Put	10.000	0.475	0.475	0.000		31	0.625
AMCQA9	26/09/2013	Put	10.010	0.475	0.475	0.000		0	0.605
AMCLM9	26/09/2013	Put	10.250	0.610	0.610	0.000		0	0.780
AMCQB9	26/09/2013	Put	10.260	0.605	0.605	0.000		0	0.770
AMCN29	26/09/2013	Put	10.500	0.765	0.765	0.000		0	0.950
AMCQ29	26/09/2013	Put	10.750	0.940	0.940	0.000		0	1.135
AMCQS9	26/09/2013	Put	11.000	1.130	1.130	0.000		0	1.340
AMCS39	26/09/2013	Put	11.250	1.330	1.330	0.000		0	1.550
AMCS59	26/09/2013	Put	11.500	1.545	1.545	0.000		0	1.770
AMCW29	26/09/2013	Put	11.750	1.770	1.770	0.000		0	2.000
AMCX99	26/09/2013	Put	12.000	1.995	1.995	0.000		0	2.230
AMCV89	24/10/2013	Put	7.750	0.020	0.020	0.000		0	0.035
AMCUV9	24/10/2013	Put	8.000	0.035	0.035	0.000		0	0.070
AMCUT9	24/10/2013	Put	8.250	0.070	0.070	0.000		0	0.100
AMCUL9	24/10/2013	Put	8.500	0.100	0.100	0.000		0	0.120
AMCVA9	24/10/2013	Put	8.750	0.145	0.145	0.000		0	0.185
AMCUX9	24/10/2013	Put	9.000	0.195	0.195	0.000		0	0.235
AMCUP9	24/10/2013	Put	9.250	0.265	0.265	0.000		0	0.320
AMCV49	24/10/2013	Put	9.500	0.345	0.345	0.000		0	0.410
AMCUZ9	24/10/2013	Put	9.750	0.440	0.440	0.000		0	0.525
AMCUN9	24/10/2013	Put	10.000	0.555	0.555	0.000		0	0.650
AMCUR9	24/10/2013	Put	10.250	0.685	0.685	0.000		0	0.800
AMCV69	24/10/2013	Put	10.500	0.830	0.830	0.000		0	0.970
AMCV29	24/10/2013	Put	10.750	0.995	0.995	0.000		0	1.165
AMCUH9	24/10/2013	Put	11.000	1.175	1.175	0.000		0	1.350
AMCUJ9	24/10/2013	Put	11.250	1.365	1.365	0.000		0	1.570
AMCVD9	24/10/2013	Put	11.500	1.570	1.570	0.000		0	1.770
AMCW49	24/10/2013	Put	11.750	1.780	1.780	0.000		0	2.015
AMCXB9	24/10/2013	Put	12.000	2.000	2.000	0.000		0	2.225
AMCX78	19/12/2013	Put	5.000	0.000	0.000	0.000		0	0.000
AMCU78	19/12/2013	Put	5.500	0.001	0.001	0.000		0	0.001
AMCU18	19/12/2013	Put	6.000	0.003	0.003	0.000		100	0.003
AMCJX9	19/12/2013	Put	6.250	0.005	0.005	0.000		0	0.006
AMCTW8	19/12/2013	Put	6.500	0.009	0.009	0.000		840	0.010
AMCKA9	19/12/2013	Put	6.750	0.015	0.015	0.000		800	0.015
AMCUB8	19/12/2013	Put	7.000	0.025	0.025	0.000		30	0.030
AMCVR9	19/12/2013	Put	7.010	0.008	0.008	0.000		0	0.030
AMCK29	19/12/2013	Put	7.250	0.030	0.030	0.000		0	0.040
AMCTY8	19/12/2013	Put	7.500	0.045	0.045	0.000		0	0.060
AMCNS9	19/12/2013	Put	7.510	0.045	0.045	0.000		0	0.060
AMCKC9	19/12/2013	Put	7.750	0.055	0.055	0.000		115	0.075
AMCNT9	19/12/2013	Put	7.760	0.055	0.055	0.000		0	0.080
AMCUD8	19/12/2013	Put	8.000	0.080	0.080	0.000		81	0.110
AMCNW9	19/12/2013	Put	8.010	0.070	0.070	0.000		800	0.100
AMCJZ9	19/12/2013	Put	8.250	0.110	0.110	0.000		100	0.140
AMCNX9	19/12/2013	Put	8.260	0.110	0.110	0.000		0	0.140
AMCU58	19/12/2013	Put	8.500	0.145	0.145	0.000		1,330	0.190
AMCP19	19/12/2013	Put	8.510	0.130	0.130	0.000		0	0.190
AMCK89	19/12/2013	Put	8.750	0.195	0.195	0.000		30	0.245
AMCP29	19/12/2013	Put	8.760	0.190	0.190	0.000		0	0.245
AMCU98	19/12/2013	Put	9.000	0.250	0.250	0.000		15	0.310
AMCP59	19/12/2013	Put	9.010	0.225	0.225	0.000		20	0.315
AMCK49	19/12/2013	Put	9.250	0.315	0.315	0.000		155	0.395
AMCP69	19/12/2013	Put	9.260	0.295	0.295	0.000		0	0.395
AMCU38	19/12/2013	Put	9.500	0.400	0.400	0.000		50	0.485
AMCP99	19/12/2013	Put	9.510	0.390	0.390	0.000		0	0.455
AMCK69	19/12/2013	Put	9.750	0.495	0.495	0.000		0	0.595
AMCPK9	19/12/2013	Put	9.760	0.450	0.450	0.000		0	0.600
AMCDM9	19/12/2013	Put	10.000	0.600	0.600	0.000		48	0.710
AMCPN9	19/12/2013	Put	10.010	0.585	0.585	0.000		0	0.725
AMCLO9	19/12/2013	Put	10.250	0.730	0.730	0.000		60	0.860
AMCQE9	19/12/2013	Put	10.260	0.715	0.715	0.000		0	0.890
AMCN49	19/12/2013	Put	10.500	0.880	0.880	0.000		0	1.030
AMCQ49	19/12/2013	Put	10.750	1.045	1.045	0.000		0	1.210
AMCQU9	19/12/2013	Put	11.000	1.220	1.220	0.000		0	1.400
AMCS79	19/12/2013	Put	11.250	1.410	1.410	0.000		0	1.605
AMCS99	19/12/2013	Put	11.500	1.610	1.610	0.000		0	1.815
AMCW69	19/12/2013	Put	11.750	1.815	1.815	0.000		0	2.035
AMCXD9	19/12/2013	Put	12.000	2.040	2.040	0.000		0	2.250
AMCX98	27/03/2014	Put	5.000	0.001	0.001	0.000		0	0.002
AMCUN8	27/03/2014	Put	5.500	0.005	0.005	0.000		0	0.006
AMCUT8	27/03/2014	Put	6.000	0.015	0.015	0.000		0	0.015
AMCUL8	27/03/2014	Put	6.500	0.030	0.030	0.000		0	0.040
AMCUV8	27/03/2014	Put	7.000	0.055	0.055	0.000		0	0.065
AMCUJ8	27/03/2014	Put	7.500	0.095	0.095	0.000		0	0.120
AMCTL9	27/03/2014	Put	7.750	0.125	0.125	0.000		0	0.135
AMCW99	27/03/2014	Put	7.760	0.105	0.105	0.000		0	0.155
AMCUH8	27/03/2014	Put	8.000	0.160	0.160	0.000		550	0.195
AMCWC9	27/03/2014	Put	8.010	0.135	0.135	0.000		0	0.190
AMCSB9	27/03/2014	Put	8.250	0.200	0.200	0.000		60	0.240
AMCUR8	27/03/2014	Put	8.500	0.250	0.250	0.000		0	0.305
AMCWD9	27/03/2014	Put	8.510	0.225	0.225	0.000		0	0.305
AMCTJ9	27/03/2014	Put	8.750	0.310	0.310	0.000		0	0.370
AMCUF8	27/03/2014	Put	9.000	0.380	0.380	0.000		0	0.450
AMCWG9	27/03/2014	Put	9.010	0.350	0.350	0.000		550	0.450
AMCTP9	27/03/2014	Put	9.250	0.465	0.465	0.000		0	0.540
AMCWH9	27/03/2014	Put	9.260	0.440	0.440	0.000		0	0.545
AMCUP8	27/03/2014	Put	9.500	0.555	0.555	0.000		0	0.635
AMCWK9	27/03/2014	Put	9.560	0.555	0.555	0.000		0	0.645
AMCTH9	27/03/2014	Put	9.750	0.655	0.655	0.000		0	0.750
AMCWL9	27/03/2014	Put	9.760	0.650	0.650	0.000		0	0.755
AMCDO9	27/03/2014	Put	10.000	0.775	0.775	0.000		0	0.900
AMCWO9	27/03/2014	Put	10.010	0.770	0.770	0.000		0	0.900
AMCTN9	27/03/2014	Put	10.250	0.910	0.910	0.000		0	1.050
AMCWP9	27/03/2014	Put	10.260	0.905	0.905	0.000		0	1.040
AMCKX9	27/03/2014	Put	10.500	1.060	1.060	0.000		0	1.215
AMCWS9	27/03/2014	Put	10.560	1.085	1.085	0.000		0	1.225
AMCTF9	27/03/2014	Put	10.750	1.225	1.225	0.000		0	1.390
AMCWT9	27/03/2014	Put	10.760	1.210	1.210	0.000		0	1.375
AMCN69	27/03/2014	Put	11.000	1.395	1.395	0.000		0	1.570
AMCWW9	27/03/2014	Put	11.010	1.380	1.380	0.000		0	1.555
AMCUD9	27/03/2014	Put	11.250	1.580	1.580	0.000		0	1.765
AMCWX9	27/03/2014	Put	11.260	1.570	1.570	0.000		0	1.745
AMCR19	27/03/2014	Put	11.500	1.770	1.770	0.000		0	1.965
AMCW89	27/03/2014	Put	11.750	1.970	1.970	0.000		0	2.170
AMCXG9	27/03/2014	Put	12.000	2.155	2.155	0.000		0	2.385
AMCXB8	26/06/2014	Put	5.000	0.005	0.005	0.000		0	0.007
AMCVA8	26/06/2014	Put	5.500	0.015	0.015	0.000		0	0.020
AMCV28	26/06/2014	Put	6.000	0.030	0.030	0.000		0	0.040
AMCVC8	26/06/2014	Put	6.500	0.055	0.055	0.000		0	0.065
AMCV48	26/06/2014	Put	7.000	0.085	0.085	0.000		0	0.110
AMCVE8	26/06/2014	Put	7.500	0.140	0.140	0.000		0	0.165
AMCUZ8	26/06/2014	Put	8.000	0.215	0.215	0.000		50	0.255
AMCV88	26/06/2014	Put	8.500	0.325	0.325	0.000		0	0.360
AMCUX8	26/06/2014	Put	9.000	0.475	0.475	0.000		0	0.500
AMCV68	26/06/2014	Put	9.500	0.660	0.660	0.000		0	0.680
AMCDQ9	26/06/2014	Put	10.000	0.890	0.890	0.000		0	0.865
AMCKZ9	26/06/2014	Put	10.500	1.160	1.160	0.000		0	1.225
AMCN89	26/06/2014	Put	11.000	1.470	1.470	0.000		0	1.590
AMCR39	26/06/2014	Put	11.500	1.820	1.820	0.000		0	1.985
AMCVF9	26/06/2014	Put	12.000	2.215	2.215	0.000		0	2.405
AMCXI9	26/06/2014	Put	12.500	2.635	2.635	0.000		0	2.850
AMCI29	25/09/2014	Put	5.500	0.030	0.030	0.000		0	0.035
AMCE19	25/09/2014	Put	6.000	0.050	0.050	0.000		0	0.060
AMCDS9	25/09/2014	Put	6.500	0.080	0.080	0.000		0	0.095
AMCE79	25/09/2014	Put	7.000	0.130	0.130	0.000		0	0.155
AMCDY9	25/09/2014	Put	7.500	0.195	0.195	0.000		0	0.230
AMCDU9	25/09/2014	Put	8.000	0.290	0.290	0.000		0	0.335
AMCE59	25/09/2014	Put	8.500	0.415	0.415	0.000		0	0.480
AMCDW9	25/09/2014	Put	9.000	0.580	0.580	0.000		0	0.660
AMCE39	25/09/2014	Put	9.500	0.775	0.775	0.000		0	0.880
AMCE99	25/09/2014	Put	10.000	1.010	1.010	0.000		0	1.135
AMCL29	25/09/2014	Put	10.500	1.285	1.285	0.000		0	1.425
AMCNK9	25/09/2014	Put	11.000	1.595	1.595	0.000		0	1.755
AMCR59	25/09/2014	Put	11.500	1.940	1.940	0.000		0	2.115
AMCVH9	25/09/2014	Put	12.000	2.315	2.315	0.000		0	2.505
AMCXK9	25/09/2014	Put	12.500	2.720	2.720	0.000		0	2.925
AMCXD8	18/12/2014	Put	5.000	0.020	0.020	0.000		0	0.025
AMCVG8	18/12/2014	Put	5.500	0.040	0.040	0.000		0	0.050
AMCVQ8	18/12/2014	Put	6.000	0.070	0.070	0.000		0	0.080
AMCVO8	18/12/2014	Put	6.500	0.100	0.100	0.000		0	0.125
AMCVS8	18/12/2014	Put	7.000	0.155	0.155	0.000		0	0.185
AMCVM8	18/12/2014	Put	7.500	0.230	0.230	0.000		0	0.270
AMCVU8	18/12/2014	Put	8.000	0.330	0.330	0.000		190	0.380
AMCVI8	18/12/2014	Put	8.500	0.460	0.460	0.000		500	0.525
AMCVW8	18/12/2014	Put	9.000	0.625	0.625	0.000		40	0.705
AMCVK8	18/12/2014	Put	9.500	0.820	0.820	0.000		0	0.920
AMCEG9	18/12/2014	Put	10.000	1.055	1.055	0.000		0	1.180
AMCL49	18/12/2014	Put	10.500	1.335	1.335	0.000		0	1.475
AMCNM9	18/12/2014	Put	11.000	1.650	1.650	0.000		0	1.805
AMCR79	18/12/2014	Put	11.500	1.995	1.995	0.000		0	2.165
AMCVJ9	18/12/2014	Put	12.000	2.365	2.365	0.000		0	2.550
AMCXM9	18/12/2014	Put	12.500	2.760	2.760	0.000		0	2.965
AMCTV9	26/03/2015	Put	7.000	0.200	0.200	0.000		0	0.230
AMCTZ9	26/03/2015	Put	7.500	0.285	0.285	0.000		0	0.330
AMCU49	26/03/2015	Put	8.000	0.400	0.400	0.000		0	0.450
AMCTR9	26/03/2015	Put	8.500	0.535	0.535	0.000		0	0.610
AMCU29	26/03/2015	Put	9.000	0.705	0.705	0.000		0	0.805
AMCTX9	26/03/2015	Put	9.500	0.915	0.915	0.000		0	1.035
AMCU69	26/03/2015	Put	10.000	1.160	1.160	0.000		0	1.295
AMCTT9	26/03/2015	Put	10.500	1.435	1.435	0.000		0	1.590
AMCU89	26/03/2015	Put	11.000	1.745	1.745	0.000		0	1.910
AMCUB9	26/03/2015	Put	11.500	2.090	2.090	0.000		0	2.260
AMCVL9	26/03/2015	Put	12.000	2.450	2.450	0.000		0	2.635
AMCXO9	26/03/2015	Put	12.500	2.835	2.835	0.000		0	3.035
AMCY28	25/06/2015	Put	5.000	0.045	0.045	0.000		0	0.055
AMCXK8	25/06/2015	Put	5.500	0.075	0.075	0.000		0	0.085
AMCXZ8	25/06/2015	Put	6.000	0.105	0.105	0.000		0	0.125
AMCXM8	25/06/2015	Put	6.500	0.160	0.160	0.000		24	0.185
AMCXW8	25/06/2015	Put	7.000	0.230	0.230	0.000		0	0.270
AMCXO8	25/06/2015	Put	7.500	0.325	0.325	0.000		0	0.370
AMCXQ8	25/06/2015	Put	8.000	0.445	0.445	0.000		0	0.500
AMCXU8	25/06/2015	Put	8.500	0.600	0.600	0.000		0	0.660
AMCXS8	25/06/2015	Put	9.000	0.785	0.785	0.000		0	0.860
AMCYP8	25/06/2015	Put	9.500	0.995	0.995	0.000		0	1.090
AMCEI9	25/06/2015	Put	10.000	1.240	1.240	0.000		0	1.350
AMCL69	25/06/2015	Put	10.500	1.510	1.510	0.000		0	1.640
AMCNO9	25/06/2015	Put	11.000	1.815	1.815	0.000		0	1.960
AMCR99	25/06/2015	Put	11.500	2.145	2.145	0.000		0	2.300
AMCVN9	25/06/2015	Put	12.000	2.495	2.495	0.000		0	2.670
AMCXQ9	25/06/2015	Put	12.500	2.875	2.875	0.000		0	3.065
AMCKO9	17/12/2015	Put	6.000	0.150	0.150	0.000		0	0.175
AMCKE9	17/12/2015	Put	6.500	0.220	0.220	0.000		0	0.245
AMCKK9	17/12/2015	Put	7.000	0.305	0.305	0.000		0	0.340
AMCKQ9	17/12/2015	Put	7.500	0.410	0.410	0.000		0	0.455
AMCKM9	17/12/2015	Put	8.000	0.540	0.540	0.000		0	0.605
AMCKS9	17/12/2015	Put	8.500	0.700	0.700	0.000		0	0.775
AMCKI9	17/12/2015	Put	9.000	0.895	0.895	0.000		0	0.980
AMCKU9	17/12/2015	Put	9.500	1.115	1.115	0.000		0	1.210
AMCKG9	17/12/2015	Put	10.000	1.360	1.360	0.000		0	1.475
AMCL89	17/12/2015	Put	10.500	1.630	1.630	0.000		0	1.765
AMCNQ9	17/12/2015	Put	11.000	1.930	1.930	0.000		0	2.075
AMCRG9	17/12/2015	Put	11.500	2.250	2.250	0.000		0	2.410
AMCVP9	17/12/2015	Put	12.000	2.595	2.595	0.000		0	2.770
AMCXS9	17/12/2015	Put	12.500	2.965	2.965	0.000		0	3.155

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.