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 9.970 Down -0.350 9.910 10.040 10.250 10.310 9.870 5,703,453 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 9.965 9.965 0.000   0 9.965
AMCIO9 30/05/2013 Call 6.250 3.725 3.725 0.000   0 3.725
AMCIS9 30/05/2013 Call 6.500 3.475 3.475 0.000   0 3.475
AMCIW9 30/05/2013 Call 6.750 3.225 3.225 0.000   0 3.225
AMCJ39 30/05/2013 Call 7.000 2.975 2.975 0.000   0 2.975
AMCIK9 30/05/2013 Call 7.250 2.725 2.725 0.000   0 2.725
AMCIQ9 30/05/2013 Call 7.500 2.475 2.475 0.000   0 2.475
AMCJ99 30/05/2013 Call 7.750 2.225 2.225 0.000   0 2.225
AMCJ19 30/05/2013 Call 8.000 1.975 1.975 0.000   0 1.975
AMCIU9 30/05/2013 Call 8.250 1.725 1.725 0.000   0 1.725
AMCJ79 30/05/2013 Call 8.500 1.475 1.475 0.000   0 1.475
AMCJB9 30/05/2013 Call 8.750 1.230 1.230 0.000   170 1.230
AMCIM9 30/05/2013 Call 9.000 0.980 0.980 0.000   567 0.980
AMCIY9 30/05/2013 Call 9.250 0.735 0.735 0.730 100 1,599 0.735
AMCJ59 30/05/2013 Call 9.500 0.505 0.505 0.000   3,510 0.505
AMCJD9 30/05/2013 Call 9.750 0.290 0.290 0.265 140 3,568 0.290
AMCJQ9 30/05/2013 Call 10.000 0.125 0.125 0.000   3,686 0.125
AMCLH9 30/05/2013 Call 10.250 0.040 0.040 0.000   377 0.040
AMCMU9 30/05/2013 Call 10.500 0.015 0.015 0.000   685 0.015
AMCPU9 30/05/2013 Call 10.750 0.003 0.003 0.000   0 0.003
AMCQL9 30/05/2013 Call 11.000 0.001 0.001 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 9.985 9.985 0.000   19,534 9.985
AMCX28 27/06/2013 Call 5.000 4.985 4.985 0.000   0 4.985
AMCYI8 27/06/2013 Call 5.250 4.735 4.735 0.000   0 4.735
AMCPU8 27/06/2013 Call 5.500 4.485 4.485 0.000   0 4.485
AMCPX8 27/06/2013 Call 5.750 4.235 4.235 0.000   0 4.235
AMCPY8 27/06/2013 Call 6.000 3.985 3.985 0.000   0 3.985
AMCB19 27/06/2013 Call 6.010 4.005 4.005 0.000   0 4.005
AMCQ28 27/06/2013 Call 6.250 3.735 3.735 0.000   0 3.735
AMCQ38 27/06/2013 Call 6.500 3.485 3.485 0.000   0 3.485
AMCB49 27/06/2013 Call 6.510 3.530 3.530 0.000   0 3.530
AMCQ68 27/06/2013 Call 6.750 3.240 3.240 0.000   0 3.240
AMCQ78 27/06/2013 Call 7.000 2.990 2.990 0.000   0 2.990
AMCB59 27/06/2013 Call 7.010 3.015 3.015 0.000   102 3.015
AMCQA8 27/06/2013 Call 7.250 2.740 2.740 0.000   0 2.740
AMCB89 27/06/2013 Call 7.260 2.740 2.740 0.000   0 2.740
AMCQB8 27/06/2013 Call 7.500 2.490 2.490 0.000   0 2.490
AMCB99 27/06/2013 Call 7.510 2.480 2.480 0.000   200 2.480
AMCQE8 27/06/2013 Call 7.750 2.240 2.240 0.000   0 2.240
AMCBH9 27/06/2013 Call 7.760 2.230 2.230 0.000   2,223 2.230
AMCQF8 27/06/2013 Call 8.000 1.995 1.995 0.000   176 1.995
AMCBI9 27/06/2013 Call 8.010 1.990 1.990 0.000   321 1.990
AMCQI8 27/06/2013 Call 8.250 1.750 1.750 0.000   0 1.750
AMCFG9 27/06/2013 Call 8.260 1.735 1.735 0.000   50 1.735
AMCPT8 27/06/2013 Call 8.500 1.510 1.510 0.000   500 1.510
AMCBL9 27/06/2013 Call 8.510 1.495 1.495 0.000   65 1.495
AMCXH8 27/06/2013 Call 8.750 1.275 1.275 0.000   253 1.275
AMCFJ9 27/06/2013 Call 8.760 1.265 1.265 0.000   80 1.265
AMCTB8 27/06/2013 Call 9.000 1.045 1.045 0.000   660 1.045
AMCBM9 27/06/2013 Call 9.010 1.035 1.035 0.000   20 1.035
AMCYQ8 27/06/2013 Call 9.250 0.830 0.830 0.000   159 0.830
AMCT98 27/06/2013 Call 9.500 0.630 0.630 0.000   259 0.630
AMCEW9 27/06/2013 Call 9.750 0.450 0.450 0.000   2,361 0.450
AMCJS9 27/06/2013 Call 10.000 0.295 0.295 0.000 100 5,438 0.295
AMCLJ9 27/06/2013 Call 10.250 0.185 0.185 0.000   125 0.185
AMCMW9 27/06/2013 Call 10.500 0.105 0.105 0.000   400 0.105
AMCPW9 27/06/2013 Call 10.750 0.055 0.055 0.000   0 0.055
AMCQN9 27/06/2013 Call 11.000 0.025 0.025 0.000   79 0.025
AMCRT9 27/06/2013 Call 11.250 0.010 0.010 0.000   230 0.010
AMCRV9 27/06/2013 Call 11.500 0.005 0.005 0.000   0 0.005
AMCVU9 27/06/2013 Call 11.750 0.002 0.002 0.000   0 0.002
AMCX29 27/06/2013 Call 12.000 0.001 0.001 0.000   0 0.001
AMCML9 25/07/2013 Call 0.010 10.010 10.010 0.000   0 10.010
AMCM99 25/07/2013 Call 6.500 3.500 3.500 0.000   0 3.500
AMCMH9 25/07/2013 Call 6.750 3.250 3.250 0.000   0 3.250
AMCLT9 25/07/2013 Call 7.000 3.005 3.005 0.000   0 3.005
AMCLY9 25/07/2013 Call 7.250 2.755 2.755 0.000   0 2.755
AMCM39 25/07/2013 Call 7.500 2.510 2.510 0.000   0 2.510
AMCMF9 25/07/2013 Call 7.750 2.260 2.260 0.000   0 2.260
AMCMD9 25/07/2013 Call 8.000 2.020 2.020 0.000   0 2.020
AMCLW9 25/07/2013 Call 8.250 1.780 1.780 0.000   0 1.780
AMCM59 25/07/2013 Call 8.500 1.545 1.545 0.000   0 1.545
AMCM79 25/07/2013 Call 8.750 1.325 1.325 0.000   69 1.325
AMCLP9 25/07/2013 Call 9.000 1.100 1.100 0.000   0 1.100
AMCMB9 25/07/2013 Call 9.250 0.895 0.895 0.000   325 0.895
AMCMJ9 25/07/2013 Call 9.500 0.700 0.700 0.000   0 0.700
AMCLR9 25/07/2013 Call 9.750 0.540 0.540 0.000   0 0.540
AMCM19 25/07/2013 Call 10.000 0.395 0.395 0.000   500 0.395
AMCMM9 25/07/2013 Call 10.250 0.280 0.280 0.000   0 0.280
AMCMY9 25/07/2013 Call 10.500 0.190 0.190 0.000   1,938 0.190
AMCPY9 25/07/2013 Call 10.750 0.125 0.125 0.000   0 0.125
AMCQP9 25/07/2013 Call 11.000 0.080 0.080 0.000   0 0.080
AMCRZ9 25/07/2013 Call 11.250 0.045 0.045 0.000   0 0.045
AMCRX9 25/07/2013 Call 11.500 0.025 0.025 0.000   0 0.025
AMCVW9 25/07/2013 Call 11.750 0.015 0.015 0.000   0 0.015
AMCX49 25/07/2013 Call 12.000 0.009 0.009 0.000   0 0.009
AMCT79 29/08/2013 Call 0.010 9.830 9.830 0.000   0 9.830
AMCTC9 29/08/2013 Call 7.000 3.030 3.030 0.000   0 3.030
AMCTA9 29/08/2013 Call 7.250 2.775 2.775 0.000   0 2.775
AMCSC9 29/08/2013 Call 7.500 2.535 2.535 0.000   0 2.535
AMCSM9 29/08/2013 Call 7.750 2.290 2.290 0.000   0 2.290
AMCSS9 29/08/2013 Call 8.000 2.050 2.050 0.000   0 2.050
AMCSK9 29/08/2013 Call 8.250 1.800 1.800 0.000   0 1.800
AMCSU9 29/08/2013 Call 8.500 1.575 1.575 0.000   0 1.575
AMCT19 29/08/2013 Call 8.750 1.355 1.355 0.000   0 1.355
AMCSW9 29/08/2013 Call 9.000 1.145 1.145 0.000   0 1.145
AMCSI9 29/08/2013 Call 9.250 0.955 0.955 0.000   0 0.955
AMCSO9 29/08/2013 Call 9.500 0.780 0.780 0.000   1,160 0.780
AMCT39 29/08/2013 Call 9.750 0.620 0.620 0.000   151 0.620
AMCSY9 29/08/2013 Call 10.000 0.490 0.490 0.000   250 0.490
AMCSE9 29/08/2013 Call 10.250 0.375 0.375 0.000   0 0.375
AMCSG9 29/08/2013 Call 10.500 0.280 0.280 0.000   35 0.280
AMCSQ9 29/08/2013 Call 10.750 0.205 0.205 0.000   0 0.205
AMCT59 29/08/2013 Call 11.000 0.145 0.145 0.000   0 0.145
AMCT89 29/08/2013 Call 11.250 0.100 0.100 0.000   0 0.100
AMCUE9 29/08/2013 Call 11.500 0.070 0.070 0.000   0 0.070
AMCVY9 29/08/2013 Call 11.750 0.045 0.045 0.000   0 0.045
AMCX69 29/08/2013 Call 12.000 0.030 0.030 0.000   0 0.030
AMCEJ9 26/09/2013 Call 0.010 9.855 9.855 0.000   0 9.855
AMCX48 26/09/2013 Call 5.000 5.005 5.005 0.000   0 5.005
AMCTD8 26/09/2013 Call 5.500 4.510 4.510 0.000   0 4.510
AMCTN8 26/09/2013 Call 6.000 4.015 4.015 0.000   0 4.015
AMCI39 26/09/2013 Call 6.010 3.825 3.825 0.000   0 3.825
AMCD19 26/09/2013 Call 6.250 3.765 3.765 0.000   0 3.765
AMCI69 26/09/2013 Call 6.260 3.585 3.585 0.000   0 3.585
AMCTF8 26/09/2013 Call 6.500 3.515 3.515 0.000   0 3.515
AMCI79 26/09/2013 Call 6.510 3.345 3.345 0.000   0 3.345
AMCD99 26/09/2013 Call 6.750 3.270 3.270 0.000   0 3.270
AMCIF9 26/09/2013 Call 6.760 3.090 3.090 0.000   0 3.090
AMCTP8 26/09/2013 Call 7.000 3.020 3.020 0.000   0 3.020
AMCIG9 26/09/2013 Call 7.010 2.835 2.835 0.000   0 2.835
AMCD39 26/09/2013 Call 7.250 2.775 2.775 0.000   0 2.775
AMCTL8 26/09/2013 Call 7.500 2.525 2.525 0.000   0 2.525
AMCCW9 26/09/2013 Call 7.750 2.280 2.280 0.000   0 2.280
AMCTT8 26/09/2013 Call 8.000 2.040 2.040 0.000   75 2.040
AMCD59 26/09/2013 Call 8.250 1.800 1.800 0.000   355 1.800
AMCFK9 26/09/2013 Call 8.260 1.660 1.660 0.000   80 1.660
AMCTJ8 26/09/2013 Call 8.500 1.570 1.570 0.000   320 1.570
AMCFN9 26/09/2013 Call 8.510 1.450 1.450 0.000   0 1.450
AMCCY9 26/09/2013 Call 8.750 1.350 1.350 0.000   1,621 1.350
AMCFO9 26/09/2013 Call 8.760 1.250 1.250 0.000   0 1.250
AMCTR8 26/09/2013 Call 9.000 1.140 1.140 0.000   330 1.140
AMCFR9 26/09/2013 Call 9.010 1.070 1.070 0.000   0 1.070
AMCD79 26/09/2013 Call 9.250 0.950 0.950 0.000   1,030 0.950
AMCFS9 26/09/2013 Call 9.260 0.900 0.900 0.000   0 0.900
AMCTH8 26/09/2013 Call 9.500 0.780 0.780 0.000   140 0.780
AMCQ59 26/09/2013 Call 9.510 0.750 0.750 0.000   0 0.750
AMCEY9 26/09/2013 Call 9.750 0.625 0.625 0.000   1,530 0.625
AMCQ89 26/09/2013 Call 9.760 0.615 0.615 0.000   0 0.615
AMCJU9 26/09/2013 Call 10.000 0.485 0.485 0.000   0 0.485
AMCQ99 26/09/2013 Call 10.010 0.500 0.500 0.000   64 0.500
AMCLL9 26/09/2013 Call 10.250 0.365 0.365 0.000   20 0.365
AMCQC9 26/09/2013 Call 10.260 0.405 0.405 0.000   0 0.405
AMCN19 26/09/2013 Call 10.500 0.295 0.295 0.000   0 0.295
AMCQ19 26/09/2013 Call 10.750 0.225 0.225 0.000   0 0.225
AMCQR9 26/09/2013 Call 11.000 0.165 0.165 0.000   250 0.165
AMCS29 26/09/2013 Call 11.250 0.125 0.125 0.000   0 0.125
AMCS49 26/09/2013 Call 11.500 0.090 0.090 0.000   0 0.090
AMCW19 26/09/2013 Call 11.750 0.065 0.065 0.000   0 0.065
AMCX89 26/09/2013 Call 12.000 0.045 0.045 0.000   0 0.045
AMCVB9 24/10/2013 Call 0.010 9.875 9.875 0.000   0 9.875
AMCV79 24/10/2013 Call 7.750 2.295 2.295 0.000   0 2.295
AMCUU9 24/10/2013 Call 8.000 2.060 2.060 0.000   0 2.060
AMCUS9 24/10/2013 Call 8.250 1.810 1.810 0.000   0 1.810
AMCUK9 24/10/2013 Call 8.500 1.595 1.595 0.000   0 1.595
AMCV99 24/10/2013 Call 8.750 1.380 1.380 0.000   0 1.380
AMCUW9 24/10/2013 Call 9.000 1.185 1.185 0.000   0 1.185
AMCUO9 24/10/2013 Call 9.250 0.995 0.995 0.000   0 0.995
AMCV39 24/10/2013 Call 9.500 0.810 0.810 0.000   0 0.810
AMCUY9 24/10/2013 Call 9.750 0.655 0.655 0.000   0 0.655
AMCUM9 24/10/2013 Call 10.000 0.530 0.530 0.000   0 0.530
AMCUQ9 24/10/2013 Call 10.250 0.395 0.395 0.000   0 0.395
AMCV59 24/10/2013 Call 10.500 0.320 0.320 0.000   0 0.320
AMCV19 24/10/2013 Call 10.750 0.235 0.235 0.000   0 0.235
AMCUG9 24/10/2013 Call 11.000 0.190 0.190 0.000   0 0.190
AMCUI9 24/10/2013 Call 11.250 0.145 0.145 0.000   0 0.145
AMCVC9 24/10/2013 Call 11.500 0.110 0.110 0.000   0 0.110
AMCW39 24/10/2013 Call 11.750 0.075 0.075 0.000   0 0.075
AMCXA9 24/10/2013 Call 12.000 0.055 0.055 0.000   0 0.055
AMCKV9 19/12/2013 Call 0.010 9.915 9.915 0.000   98 9.915
AMCX68 19/12/2013 Call 5.000 5.020 5.020 0.000   0 5.020
AMCU68 19/12/2013 Call 5.500 4.525 4.525 0.000   0 4.525
AMCTZ8 19/12/2013 Call 6.000 4.030 4.030 0.000   0 4.030
AMCJW9 19/12/2013 Call 6.250 3.780 3.780 0.000   0 3.780
AMCTV8 19/12/2013 Call 6.500 3.530 3.530 0.000   0 3.530
AMCK99 19/12/2013 Call 6.750 3.275 3.275 0.000   0 3.275
AMCUA8 19/12/2013 Call 7.000 3.025 3.025 0.000   0 3.025
AMCVQ9 19/12/2013 Call 7.010 2.890 2.890 0.000   0 2.890
AMCK19 19/12/2013 Call 7.250 2.780 2.780 0.000   0 2.780
AMCTX8 19/12/2013 Call 7.500 2.535 2.535 0.000   0 2.535
AMCNR9 19/12/2013 Call 7.510 2.445 2.445 0.000   0 2.445
AMCKB9 19/12/2013 Call 7.750 2.300 2.300 0.000   0 2.300
AMCNU9 19/12/2013 Call 7.760 2.200 2.200 0.000   0 2.200
AMCUC8 19/12/2013 Call 8.000 2.060 2.060 0.000   563 2.060
AMCNV9 19/12/2013 Call 8.010 2.000 2.000 0.000   70 2.000
AMCJY9 19/12/2013 Call 8.250 1.840 1.840 0.000   200 1.840
AMCNY9 19/12/2013 Call 8.260 1.770 1.770 0.000   0 1.770
AMCU48 19/12/2013 Call 8.500 1.620 1.620 0.000   1,434 1.620
AMCNZ9 19/12/2013 Call 8.510 1.575 1.575 0.000   530 1.575
AMCK79 19/12/2013 Call 8.750 1.415 1.415 0.000   60 1.415
AMCP39 19/12/2013 Call 8.760 1.390 1.390 0.000   0 1.390
AMCU88 19/12/2013 Call 9.000 1.225 1.225 0.000   241 1.225
AMCP49 19/12/2013 Call 9.010 1.220 1.220 1.190 5 80 1.220
AMCK39 19/12/2013 Call 9.250 1.050 1.050 0.000   199 1.050
AMCP79 19/12/2013 Call 9.260 1.060 1.060 0.000   110 1.060
AMCU28 19/12/2013 Call 9.500 0.890 0.890 0.000   176 0.890
AMCP89 19/12/2013 Call 9.510 0.915 0.915 0.000   0 0.915
AMCK59 19/12/2013 Call 9.750 0.755 0.755 0.000   30 0.755
AMCPL9 19/12/2013 Call 9.760 0.785 0.785 0.000   0 0.785
AMCDL9 19/12/2013 Call 10.000 0.610 0.610 0.000   0 0.610
AMCPM9 19/12/2013 Call 10.010 0.670 0.670 0.000   240 0.670
AMCLN9 19/12/2013 Call 10.250 0.505 0.505 0.000   50 0.505
AMCQD9 19/12/2013 Call 10.260 0.565 0.565 0.000   0 0.565
AMCN39 19/12/2013 Call 10.500 0.410 0.410 0.000   91 0.410
AMCQ39 19/12/2013 Call 10.750 0.325 0.325 0.000   121 0.325
AMCQT9 19/12/2013 Call 11.000 0.260 0.260 0.000   30 0.260
AMCS69 19/12/2013 Call 11.250 0.205 0.205 0.000   0 0.205
AMCS89 19/12/2013 Call 11.500 0.155 0.155 0.000   30 0.155
AMCW59 19/12/2013 Call 11.750 0.115 0.115 0.000   0 0.115
AMCXC9 19/12/2013 Call 12.000 0.090 0.090 0.000   0 0.090
AMCU99 27/03/2014 Call 0.010 9.775 9.775 0.000   0 9.775
AMCX88 27/03/2014 Call 5.000 5.005 5.005 0.000   0 5.005
AMCUM8 27/03/2014 Call 5.500 4.510 4.510 0.000   0 4.510
AMCUS8 27/03/2014 Call 6.000 4.015 4.015 0.000   0 4.015
AMCUK8 27/03/2014 Call 6.500 3.515 3.515 0.000   0 3.515
AMCUU8 27/03/2014 Call 7.000 3.025 3.025 0.000   0 3.025
AMCUI8 27/03/2014 Call 7.500 2.545 2.545 0.000   0 2.545
AMCTK9 27/03/2014 Call 7.750 2.310 2.310 0.000   0 2.310
AMCWA9 27/03/2014 Call 7.760 2.100 2.100 0.000   0 2.100
AMCUG8 27/03/2014 Call 8.000 2.090 2.090 0.000   160 2.090
AMCWB9 27/03/2014 Call 8.010 1.945 1.945 0.000   0 1.945
AMCSA9 27/03/2014 Call 8.250 1.875 1.875 0.000   230 1.875
AMCUQ8 27/03/2014 Call 8.500 1.670 1.670 0.000   0 1.670
AMCWE9 27/03/2014 Call 8.510 1.550 1.550 0.000   0 1.550
AMCTI9 27/03/2014 Call 8.750 1.480 1.480 0.000   0 1.480
AMCUE8 27/03/2014 Call 9.000 1.305 1.305 0.000   0 1.305
AMCWF9 27/03/2014 Call 9.010 1.210 1.210 0.000   0 1.210
AMCTO9 27/03/2014 Call 9.250 1.140 1.140 0.000   0 1.140
AMCWI9 27/03/2014 Call 9.260 1.055 1.055 0.000   0 1.055
AMCUO8 27/03/2014 Call 9.500 0.995 0.995 0.000   0 0.995
AMCWJ9 27/03/2014 Call 9.560 0.840 0.840 0.000   0 0.840
AMCTG9 27/03/2014 Call 9.750 0.815 0.815 0.000   0 0.815
AMCWM9 27/03/2014 Call 9.760 0.730 0.730 0.000   0 0.730
AMCDN9 27/03/2014 Call 10.000 0.725 0.725 0.000   0 0.725
AMCWN9 27/03/2014 Call 10.010 0.635 0.635 0.000   0 0.635
AMCTM9 27/03/2014 Call 10.250 0.620 0.620 0.000   0 0.620
AMCWQ9 27/03/2014 Call 10.260 0.545 0.545 0.000   0 0.545
AMCKW9 27/03/2014 Call 10.500 0.530 0.530 0.000   0 0.530
AMCWR9 27/03/2014 Call 10.560 0.445 0.445 0.000   240 0.445
AMCTE9 27/03/2014 Call 10.750 0.445 0.445 0.000   0 0.445
AMCWU9 27/03/2014 Call 10.760 0.365 0.365 0.000   0 0.365
AMCN59 27/03/2014 Call 11.000 0.375 0.375 0.000   0 0.375
AMCWV9 27/03/2014 Call 11.010 0.310 0.310 0.000   0 0.310
AMCUC9 27/03/2014 Call 11.250 0.315 0.315 0.000   0 0.315
AMCWY9 27/03/2014 Call 11.260 0.270 0.270 0.000   0 0.270
AMCQZ9 27/03/2014 Call 11.500 0.260 0.260 0.000   0 0.260
AMCW79 27/03/2014 Call 11.750 0.215 0.215 0.000   0 0.215
AMCXF9 27/03/2014 Call 12.000 0.180 0.180 0.000   0 0.180
AMCXA8 26/06/2014 Call 5.000 5.010 5.010 0.000   0 5.010
AMCV98 26/06/2014 Call 5.500 4.510 4.510 0.000   0 4.510
AMCV18 26/06/2014 Call 6.000 4.015 4.015 0.000   0 4.015
AMCVB8 26/06/2014 Call 6.500 3.520 3.520 0.000   0 3.520
AMCV38 26/06/2014 Call 7.000 3.035 3.035 0.000   0 3.035
AMCVD8 26/06/2014 Call 7.500 2.570 2.570 0.000   200 2.570
AMCUY8 26/06/2014 Call 8.000 2.140 2.140 0.000   75 2.140
AMCV78 26/06/2014 Call 8.500 1.740 1.740 0.000   0 1.740
AMCUW8 26/06/2014 Call 9.000 1.395 1.395 0.000   400 1.395
AMCV58 26/06/2014 Call 9.500 1.095 1.095 0.000   0 1.095
AMCDP9 26/06/2014 Call 10.000 0.840 0.840 0.000   0 0.840
AMCKY9 26/06/2014 Call 10.500 0.630 0.630 0.000   0 0.630
AMCN79 26/06/2014 Call 11.000 0.460 0.460 0.000   0 0.460
AMCR29 26/06/2014 Call 11.500 0.330 0.330 0.000   0 0.330
AMCVE9 26/06/2014 Call 12.000 0.230 0.230 0.000   0 0.230
AMCXH9 26/06/2014 Call 12.500 0.155 0.155 0.000   0 0.155
AMCI19 25/09/2014 Call 5.500 4.510 4.510 0.000   0 4.510
AMCDZ9 25/09/2014 Call 6.000 4.015 4.015 0.000   0 4.015
AMCDR9 25/09/2014 Call 6.500 3.520 3.520 0.000   0 3.520
AMCE69 25/09/2014 Call 7.000 3.040 3.040 0.000   0 3.040
AMCDX9 25/09/2014 Call 7.500 2.580 2.580 0.000   0 2.580
AMCDT9 25/09/2014 Call 8.000 2.160 2.160 0.000   0 2.160
AMCE49 25/09/2014 Call 8.500 1.775 1.775 0.000   0 1.775
AMCDV9 25/09/2014 Call 9.000 1.445 1.445 0.000   0 1.445
AMCE29 25/09/2014 Call 9.500 1.155 1.155 0.000   0 1.155
AMCE89 25/09/2014 Call 10.000 0.910 0.910 0.000   0 0.910
AMCL19 25/09/2014 Call 10.500 0.700 0.700 0.000   0 0.700
AMCN99 25/09/2014 Call 11.000 0.530 0.530 0.000   0 0.530
AMCR49 25/09/2014 Call 11.500 0.390 0.390 0.000   0 0.390
AMCVG9 25/09/2014 Call 12.000 0.280 0.280 0.000   0 0.280
AMCXJ9 25/09/2014 Call 12.500 0.205 0.205 0.000   0 0.205
AMCXC8 18/12/2014 Call 5.000 5.005 5.005 0.000   0 5.005
AMCVF8 18/12/2014 Call 5.500 4.510 4.510 0.000   0 4.510
AMCVP8 18/12/2014 Call 6.000 4.015 4.015 0.000   0 4.015
AMCVN8 18/12/2014 Call 6.500 3.525 3.525 0.000   0 3.525
AMCVR8 18/12/2014 Call 7.000 3.050 3.050 0.000   0 3.050
AMCVL8 18/12/2014 Call 7.500 2.600 2.600 0.000   0 2.600
AMCVT8 18/12/2014 Call 8.000 2.185 2.185 0.000   0 2.185
AMCVH8 18/12/2014 Call 8.500 1.810 1.810 0.000   0 1.810
AMCVV8 18/12/2014 Call 9.000 1.485 1.485 0.000   160 1.485
AMCVJ8 18/12/2014 Call 9.500 1.200 1.200 0.000   190 1.200
AMCEF9 18/12/2014 Call 10.000 0.950 0.950 0.000   0 0.950
AMCL39 18/12/2014 Call 10.500 0.750 0.750 0.000   0 0.750
AMCNL9 18/12/2014 Call 11.000 0.580 0.580 0.000   0 0.580
AMCR69 18/12/2014 Call 11.500 0.445 0.445 0.000   0 0.445
AMCVI9 18/12/2014 Call 12.000 0.340 0.340 0.000   0 0.340
AMCXL9 18/12/2014 Call 12.500 0.255 0.255 0.000   0 0.255
AMCTU9 26/03/2015 Call 7.000 3.055 3.055 0.000   0 3.055
AMCTY9 26/03/2015 Call 7.500 2.605 2.605 0.000   0 2.605
AMCU39 26/03/2015 Call 8.000 2.205 2.205 0.000   0 2.205
AMCTQ9 26/03/2015 Call 8.500 1.840 1.840 0.000   0 1.840
AMCU19 26/03/2015 Call 9.000 1.530 1.530 0.000   0 1.530
AMCTW9 26/03/2015 Call 9.500 1.260 1.260 0.000   0 1.260
AMCU59 26/03/2015 Call 10.000 1.025 1.025 0.000   0 1.025
AMCTS9 26/03/2015 Call 10.500 0.820 0.820 0.000   0 0.820
AMCU79 26/03/2015 Call 11.000 0.650 0.650 0.000   0 0.650
AMCUA9 26/03/2015 Call 11.500 0.505 0.505 0.000   0 0.505
AMCVK9 26/03/2015 Call 12.000 0.390 0.390 0.000   0 0.390
AMCXN9 26/03/2015 Call 12.500 0.305 0.305 0.000   0 0.305
AMCY18 25/06/2015 Call 5.000 5.010 5.010 0.000   0 5.010
AMCXJ8 25/06/2015 Call 5.500 4.510 4.510 0.000   0 4.510
AMCXY8 25/06/2015 Call 6.000 4.015 4.015 0.000   0 4.015
AMCXL8 25/06/2015 Call 6.500 3.525 3.525 0.000   0 3.525
AMCXV8 25/06/2015 Call 7.000 3.065 3.065 0.000   0 3.065
AMCXN8 25/06/2015 Call 7.500 2.630 2.630 0.000   0 2.630
AMCXP8 25/06/2015 Call 8.000 2.235 2.235 0.000   0 2.235
AMCXT8 25/06/2015 Call 8.500 1.880 1.880 0.000   0 1.880
AMCXR8 25/06/2015 Call 9.000 1.580 1.580 0.000   0 1.580
AMCYO8 25/06/2015 Call 9.500 1.315 1.315 0.000   0 1.315
AMCEH9 25/06/2015 Call 10.000 1.085 1.085 0.000   0 1.085
AMCL59 25/06/2015 Call 10.500 0.885 0.885 0.000   0 0.885
AMCNN9 25/06/2015 Call 11.000 0.715 0.715 0.000   0 0.715
AMCR89 25/06/2015 Call 11.500 0.575 0.575 0.000   0 0.575
AMCVM9 25/06/2015 Call 12.000 0.450 0.450 0.000   0 0.450
AMCXP9 25/06/2015 Call 12.500 0.360 0.360 0.000   0 0.360
AMCKN9 17/12/2015 Call 6.000 4.020 4.020 0.000   0 4.020
AMCKD9 17/12/2015 Call 6.500 3.530 3.530 0.000   0 3.530
AMCKJ9 17/12/2015 Call 7.000 3.075 3.075 0.000   0 3.075
AMCKP9 17/12/2015 Call 7.500 2.645 2.645 0.000   0 2.645
AMCKL9 17/12/2015 Call 8.000 2.275 2.275 0.000   0 2.275
AMCKR9 17/12/2015 Call 8.500 1.940 1.940 0.000   0 1.940
AMCKH9 17/12/2015 Call 9.000 1.650 1.650 0.000   0 1.650
AMCKT9 17/12/2015 Call 9.500 1.395 1.395 0.000   0 1.395
AMCKF9 17/12/2015 Call 10.000 1.175 1.175 0.000   181 1.175
AMCL79 17/12/2015 Call 10.500 0.980 0.980 0.000   0 0.980
AMCNP9 17/12/2015 Call 11.000 0.810 0.810 0.000   255 0.810
AMCRF9 17/12/2015 Call 11.500 0.665 0.665 0.000   0 0.665
AMCVO9 17/12/2015 Call 12.000 0.540 0.540 0.000   0 0.540
AMCXR9 17/12/2015 Call 12.500 0.445 0.445 0.000   0 0.445
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 0.003
AMCIZ9 30/05/2013 Put 9.250 0.010 0.010 0.000   3,534 0.010
AMCJ69 30/05/2013 Put 9.500 0.020 0.020 0.000   751 0.020
AMCJE9 30/05/2013 Put 9.750 0.060 0.060 0.060 130 311 0.060
AMCJR9 30/05/2013 Put 10.000 0.150 0.150 0.180 65 153 0.150
AMCLI9 30/05/2013 Put 10.250 0.310 0.310 0.000   46 0.310
AMCMV9 30/05/2013 Put 10.500 0.530 0.530 0.000   0 0.530
AMCPV9 30/05/2013 Put 10.750 0.780 0.780 0.000   0 0.780
AMCQM9 30/05/2013 Put 11.000 1.030 1.030 0.000   0 1.030
AMCRQ9 30/05/2013 Put 11.250 1.280 1.280 0.000   0 1.280
AMCRS9 30/05/2013 Put 11.500 1.530 1.530 0.000   0 1.530
AMCVT9 30/05/2013 Put 11.750 1.780 1.780 0.000   0 1.780
AMCX19 30/05/2013 Put 12.000 2.030 2.030 0.000   0 2.030
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 0.002 0.002 0.000   0 0.002
AMCQ98 27/06/2013 Put 7.250 0.000 0.000 0.000   0 0.000
AMCB79 27/06/2013 Put 7.260 0.005 0.005 0.000   0 0.005
AMCQC8 27/06/2013 Put 7.500 0.000 0.000 0.000   339 0.000
AMCBF9 27/06/2013 Put 7.510 0.009 0.009 0.000   0 0.009
AMCQD8 27/06/2013 Put 7.750 0.001 0.001 0.000   76 0.001
AMCBG9 27/06/2013 Put 7.760 0.015 0.015 0.000   0 0.015
AMCQG8 27/06/2013 Put 8.000 0.003 0.003 0.000   0 0.003
AMCBJ9 27/06/2013 Put 8.010 0.015 0.015 0.000   0 0.015
AMCQH8 27/06/2013 Put 8.250 0.007 0.007 0.000   0 0.007
AMCFH9 27/06/2013 Put 8.260 0.025 0.025 0.000   0 0.025
AMCPS8 27/06/2013 Put 8.500 0.015 0.015 0.000   167 0.015
AMCBK9 27/06/2013 Put 8.510 0.025 0.025 0.000   0 0.025
AMCXI8 27/06/2013 Put 8.750 0.030 0.030 0.000   200 0.030
AMCFI9 27/06/2013 Put 8.760 0.030 0.030 0.000   0 0.030
AMCTC8 27/06/2013 Put 9.000 0.045 0.045 0.000   1,394 0.045
AMCBO9 27/06/2013 Put 9.010 0.050 0.050 0.000   0 0.050
AMCYR8 27/06/2013 Put 9.250 0.075 0.075 0.000   150 0.075
AMCTA8 27/06/2013 Put 9.500 0.120 0.120 0.000   156 0.120
AMCEX9 27/06/2013 Put 9.750 0.195 0.195 0.000   585 0.195
AMCJT9 27/06/2013 Put 10.000 0.295 0.295 0.320 200 100 0.295
AMCLK9 27/06/2013 Put 10.250 0.435 0.435 0.000   85 0.435
AMCMX9 27/06/2013 Put 10.500 0.610 0.610 0.000   0 0.610
AMCPX9 27/06/2013 Put 10.750 0.815 0.815 0.000   0 0.815
AMCQO9 27/06/2013 Put 11.000 1.040 1.040 0.000   0 1.040
AMCRU9 27/06/2013 Put 11.250 1.280 1.280 0.000   0 1.280
AMCRW9 27/06/2013 Put 11.500 1.530 1.530 0.000   0 1.530
AMCVV9 27/06/2013 Put 11.750 1.780 1.780 0.000   0 1.780
AMCX39 27/06/2013 Put 12.000 2.030 2.030 0.000   0 2.030
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 0.001 0.001 0.000   0 0.001
AMCM49 25/07/2013 Put 7.500 0.001 0.001 0.000   0 0.001
AMCMG9 25/07/2013 Put 7.750 0.004 0.004 0.000   42 0.004
AMCME9 25/07/2013 Put 8.000 0.008 0.008 0.000   0 0.008
AMCLX9 25/07/2013 Put 8.250 0.015 0.015 0.000   100 0.015
AMCM69 25/07/2013 Put 8.500 0.030 0.030 0.000   0 0.030
AMCM89 25/07/2013 Put 8.750 0.055 0.055 0.000   325 0.055
AMCLQ9 25/07/2013 Put 9.000 0.080 0.080 0.000   0 0.080
AMCMC9 25/07/2013 Put 9.250 0.130 0.130 0.000   320 0.130
AMCMK9 25/07/2013 Put 9.500 0.190 0.190 0.000   50 0.190
AMCLS9 25/07/2013 Put 9.750 0.270 0.270 0.000   1,000 0.270
AMCM29 25/07/2013 Put 10.000 0.375 0.375 0.000   100 0.375
AMCMN9 25/07/2013 Put 10.250 0.510 0.510 0.000   0 0.510
AMCMZ9 25/07/2013 Put 10.500 0.670 0.670 0.000   46 0.670
AMCPZ9 25/07/2013 Put 10.750 0.855 0.855 0.000   0 0.855
AMCQQ9 25/07/2013 Put 11.000 1.060 1.060 0.000   0 1.060
AMCS19 25/07/2013 Put 11.250 1.290 1.290 0.000   0 1.290
AMCRY9 25/07/2013 Put 11.500 1.530 1.530 0.000   0 1.530
AMCVX9 25/07/2013 Put 11.750 1.780 1.780 0.000   0 1.780
AMCX59 25/07/2013 Put 12.000 2.030 2.030 0.000   0 2.030
AMCTD9 29/08/2013 Put 7.000 0.015 0.015 0.000   0 0.015
AMCTB9 29/08/2013 Put 7.250 0.020 0.020 0.000   0 0.020
AMCSD9 29/08/2013 Put 7.500 0.025 0.025 0.000   0 0.025
AMCSN9 29/08/2013 Put 7.750 0.035 0.035 0.000   0 0.035
AMCST9 29/08/2013 Put 8.000 0.040 0.040 0.000   0 0.040
AMCSL9 29/08/2013 Put 8.250 0.045 0.045 0.000   0 0.045
AMCSV9 29/08/2013 Put 8.500 0.075 0.075 0.000   0 0.075
AMCT29 29/08/2013 Put 8.750 0.115 0.115 0.000   0 0.115
AMCSX9 29/08/2013 Put 9.000 0.170 0.170 0.000   0 0.170
AMCSJ9 29/08/2013 Put 9.250 0.240 0.240 0.000   30 0.240
AMCSP9 29/08/2013 Put 9.500 0.330 0.330 0.000   80 0.330
AMCT49 29/08/2013 Put 9.750 0.440 0.440 0.000   0 0.440
AMCSZ9 29/08/2013 Put 10.000 0.570 0.570 0.000   50 0.570
AMCSF9 29/08/2013 Put 10.250 0.720 0.720 0.000   0 0.720
AMCSH9 29/08/2013 Put 10.500 0.885 0.885 0.000   0 0.885
AMCSR9 29/08/2013 Put 10.750 1.070 1.070 0.000   0 1.070
AMCT69 29/08/2013 Put 11.000 1.270 1.270 0.000   0 1.270
AMCT99 29/08/2013 Put 11.250 1.480 1.480 0.000   0 1.480
AMCUF9 29/08/2013 Put 11.500 1.700 1.700 0.000   0 1.700
AMCVZ9 29/08/2013 Put 11.750 1.930 1.930 0.000   0 1.930
AMCX79 29/08/2013 Put 12.000 2.165 2.165 0.000   0 2.165
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 0.000
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 0.001
AMCI89 26/09/2013 Put 6.510 0.001 0.001 0.000   0 0.001
AMCDK9 26/09/2013 Put 6.750 0.001 0.001 0.000   201 0.001
AMCI99 26/09/2013 Put 6.760 0.002 0.002 0.000   300 0.002
AMCTQ8 26/09/2013 Put 7.000 0.003 0.003 0.000   142 0.003
AMCIH9 26/09/2013 Put 7.010 0.005 0.005 0.000   0 0.005
AMCD49 26/09/2013 Put 7.250 0.006 0.006 0.000   30 0.006
AMCTM8 26/09/2013 Put 7.500 0.010 0.010 0.000   0 0.010
AMCCX9 26/09/2013 Put 7.750 0.020 0.020 0.000   75 0.020
AMCTU8 26/09/2013 Put 8.000 0.035 0.035 0.000   30 0.035
AMCD69 26/09/2013 Put 8.250 0.055 0.055 0.000   75 0.055
AMCFL9 26/09/2013 Put 8.260 0.055 0.055 0.000   300 0.055
AMCTK8 26/09/2013 Put 8.500 0.090 0.090 0.000   39 0.090
AMCFM9 26/09/2013 Put 8.510 0.110 0.110 0.000   0 0.110
AMCCZ9 26/09/2013 Put 8.750 0.135 0.135 0.000   100 0.135
AMCFP9 26/09/2013 Put 8.760 0.145 0.145 0.000   0 0.145
AMCTS8 26/09/2013 Put 9.000 0.190 0.190 0.000   100 0.190
AMCFQ9 26/09/2013 Put 9.010 0.200 0.200 0.000   20 0.200
AMCD89 26/09/2013 Put 9.250 0.265 0.265 0.000   50 0.265
AMCFT9 26/09/2013 Put 9.260 0.265 0.265 0.000   0 0.265
AMCTI8 26/09/2013 Put 9.500 0.360 0.360 0.000   110 0.360
AMCQ69 26/09/2013 Put 9.510 0.350 0.350 0.000   0 0.350
AMCEZ9 26/09/2013 Put 9.750 0.450 0.450 0.000   0 0.450
AMCQ79 26/09/2013 Put 9.760 0.460 0.460 0.000   0 0.460
AMCJV9 26/09/2013 Put 10.000 0.575 0.575 0.000   31 0.575
AMCQA9 26/09/2013 Put 10.010 0.575 0.575 0.000   0 0.575
AMCLM9 26/09/2013 Put 10.250 0.720 0.720 0.000   0 0.720
AMCQB9 26/09/2013 Put 10.260 0.705 0.705 0.000   0 0.705
AMCN29 26/09/2013 Put 10.500 0.890 0.890 0.000   0 0.890
AMCQ29 26/09/2013 Put 10.750 1.075 1.075 0.000   0 1.075
AMCQS9 26/09/2013 Put 11.000 1.275 1.275 0.000   0 1.275
AMCS39 26/09/2013 Put 11.250 1.485 1.485 0.000   0 1.485
AMCS59 26/09/2013 Put 11.500 1.710 1.710 0.000   0 1.710
AMCW29 26/09/2013 Put 11.750 1.935 1.935 0.000   0 1.935
AMCX99 26/09/2013 Put 12.000 2.170 2.170 0.000   0 2.170
AMCV89 24/10/2013 Put 7.750 0.030 0.030 0.000   0 0.030
AMCUV9 24/10/2013 Put 8.000 0.050 0.050 0.000   0 0.050
AMCUT9 24/10/2013 Put 8.250 0.100 0.100 0.000   0 0.100
AMCUL9 24/10/2013 Put 8.500 0.135 0.135 0.000   0 0.135
AMCVA9 24/10/2013 Put 8.750 0.180 0.180 0.000   0 0.180
AMCUX9 24/10/2013 Put 9.000 0.225 0.225 0.000   0 0.225
AMCUP9 24/10/2013 Put 9.250 0.305 0.305 0.000   0 0.305
AMCV49 24/10/2013 Put 9.500 0.390 0.390 0.000   0 0.390
AMCUZ9 24/10/2013 Put 9.750 0.495 0.495 0.000   0 0.495
AMCUN9 24/10/2013 Put 10.000 0.625 0.625 0.000   0 0.625
AMCUR9 24/10/2013 Put 10.250 0.750 0.750 0.000   0 0.750
AMCV69 24/10/2013 Put 10.500 0.910 0.910 0.000   0 0.910
AMCV29 24/10/2013 Put 10.750 1.120 1.120 0.000   0 1.120
AMCUH9 24/10/2013 Put 11.000 1.300 1.300 0.000   0 1.300
AMCUJ9 24/10/2013 Put 11.250 1.495 1.495 0.000   0 1.495
AMCVD9 24/10/2013 Put 11.500 1.720 1.720 0.000   0 1.720
AMCW49 24/10/2013 Put 11.750 1.965 1.965 0.000   0 1.965
AMCXB9 24/10/2013 Put 12.000 2.190 2.190 0.000   0 2.190
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 0.006 0.006 0.000   0 0.006
AMCTW8 19/12/2013 Put 6.500 0.010 0.010 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 0.020 0.020 0.000   30 0.020
AMCVR9 19/12/2013 Put 7.010 0.030 0.030 0.000   0 0.030
AMCK29 19/12/2013 Put 7.250 0.025 0.025 0.000   0 0.025
AMCTY8 19/12/2013 Put 7.500 0.050 0.050 0.000   0 0.050
AMCNS9 19/12/2013 Put 7.510 0.060 0.060 0.000   0 0.060
AMCKC9 19/12/2013 Put 7.750 0.070 0.070 0.000   115 0.070
AMCNT9 19/12/2013 Put 7.760 0.075 0.075 0.000   0 0.075
AMCUD8 19/12/2013 Put 8.000 0.090 0.090 0.000   81 0.090
AMCNW9 19/12/2013 Put 8.010 0.110 0.110 0.000   800 0.110
AMCJZ9 19/12/2013 Put 8.250 0.120 0.120 0.000   100 0.120
AMCNX9 19/12/2013 Put 8.260 0.130 0.130 0.000   0 0.130
AMCU58 19/12/2013 Put 8.500 0.160 0.160 0.000   1,330 0.160
AMCP19 19/12/2013 Put 8.510 0.180 0.180 0.000   0 0.180
AMCK89 19/12/2013 Put 8.750 0.215 0.215 0.000   30 0.215
AMCP29 19/12/2013 Put 8.760 0.245 0.245 0.000   0 0.245
AMCU98 19/12/2013 Put 9.000 0.280 0.280 0.000   15 0.280
AMCP59 19/12/2013 Put 9.010 0.320 0.320 0.000   20 0.320
AMCK49 19/12/2013 Put 9.250 0.365 0.365 0.000   155 0.365
AMCP69 19/12/2013 Put 9.260 0.405 0.405 0.000   0 0.405
AMCU38 19/12/2013 Put 9.500 0.455 0.455 0.000   50 0.455
AMCP99 19/12/2013 Put 9.510 0.505 0.505 0.000   0 0.505
AMCK69 19/12/2013 Put 9.750 0.575 0.575 0.000   0 0.575
AMCPK9 19/12/2013 Put 9.760 0.520 0.520 0.000   0 0.520
AMCDM9 19/12/2013 Put 10.000 0.690 0.690 0.000   48 0.690
AMCPN9 19/12/2013 Put 10.010 0.750 0.750 0.000   0 0.750
AMCLO9 19/12/2013 Put 10.250 0.840 0.840 0.750 100 160 0.840
AMCQE9 19/12/2013 Put 10.260 0.895 0.895 0.000   0 0.895
AMCN49 19/12/2013 Put 10.500 0.995 0.995 0.000   0 0.995
AMCQ49 19/12/2013 Put 10.750 1.165 1.165 0.000   0 1.165
AMCQU9 19/12/2013 Put 11.000 1.350 1.350 0.000   0 1.350
AMCS79 19/12/2013 Put 11.250 1.545 1.545 0.000   0 1.545
AMCS99 19/12/2013 Put 11.500 1.755 1.755 0.000   0 1.755
AMCW69 19/12/2013 Put 11.750 1.970 1.970 0.000   0 1.970
AMCXD9 19/12/2013 Put 12.000 2.195 2.195 0.000   0 2.195
AMCX98 27/03/2014 Put 5.000 0.000 0.000 0.000   0 0.000
AMCUN8 27/03/2014 Put 5.500 0.002 0.002 0.000   0 0.002
AMCUT8 27/03/2014 Put 6.000 0.006 0.006 0.000   0 0.006
AMCUL8 27/03/2014 Put 6.500 0.015 0.015 0.000   0 0.015
AMCUV8 27/03/2014 Put 7.000 0.040 0.040 0.000   0 0.040
AMCUJ8 27/03/2014 Put 7.500 0.085 0.085 0.000   0 0.085
AMCTL9 27/03/2014 Put 7.750 0.115 0.115 0.000   0 0.115
AMCW99 27/03/2014 Put 7.760 0.125 0.125 0.000   0 0.125
AMCUH8 27/03/2014 Put 8.000 0.160 0.160 0.000   550 0.160
AMCWC9 27/03/2014 Put 8.010 0.190 0.190 0.000   0 0.190
AMCSB9 27/03/2014 Put 8.250 0.210 0.210 0.000   60 0.210
AMCUR8 27/03/2014 Put 8.500 0.270 0.270 0.000   0 0.270
AMCWD9 27/03/2014 Put 8.510 0.295 0.295 0.000   0 0.295
AMCTJ9 27/03/2014 Put 8.750 0.340 0.340 0.000   0 0.340
AMCUF8 27/03/2014 Put 9.000 0.430 0.430 0.000   0 0.430
AMCWG9 27/03/2014 Put 9.010 0.435 0.435 0.000   550 0.435
AMCTP9 27/03/2014 Put 9.250 0.525 0.525 0.000   0 0.525
AMCWH9 27/03/2014 Put 9.260 0.525 0.525 0.000   0 0.525
AMCUP8 27/03/2014 Put 9.500 0.630 0.630 0.000   0 0.630
AMCWK9 27/03/2014 Put 9.560 0.620 0.620 0.000   0 0.620
AMCTH9 27/03/2014 Put 9.750 0.725 0.725 0.000   0 0.725
AMCWL9 27/03/2014 Put 9.760 0.720 0.720 0.000   0 0.720
AMCDO9 27/03/2014 Put 10.000 0.870 0.870 0.000   0 0.870
AMCWO9 27/03/2014 Put 10.010 0.855 0.855 0.000   0 0.855
AMCTN9 27/03/2014 Put 10.250 1.020 1.020 0.000   0 1.020
AMCWP9 27/03/2014 Put 10.260 1.000 1.000 0.000   0 1.000
AMCKX9 27/03/2014 Put 10.500 1.180 1.180 0.000   0 1.180
AMCWS9 27/03/2014 Put 10.560 1.180 1.180 0.000   0 1.180
AMCTF9 27/03/2014 Put 10.750 1.350 1.350 0.000   0 1.350
AMCWT9 27/03/2014 Put 10.760 1.330 1.330 0.000   0 1.330
AMCN69 27/03/2014 Put 11.000 1.530 1.530 0.000   0 1.530
AMCWW9 27/03/2014 Put 11.010 1.510 1.510 0.000   0 1.510
AMCUD9 27/03/2014 Put 11.250 1.720 1.720 0.000   0 1.720
AMCWX9 27/03/2014 Put 11.260 1.690 1.690 0.000   0 1.690
AMCR19 27/03/2014 Put 11.500 1.920 1.920 0.000   0 1.920
AMCW89 27/03/2014 Put 11.750 2.120 2.120 0.000   0 2.120
AMCXG9 27/03/2014 Put 12.000 2.335 2.335 0.000   0 2.335
AMCXB8 26/06/2014 Put 5.000 0.006 0.006 0.000   0 0.006
AMCVA8 26/06/2014 Put 5.500 0.015 0.015 0.000   0 0.015
AMCV28 26/06/2014 Put 6.000 0.035 0.035 0.000   0 0.035
AMCVC8 26/06/2014 Put 6.500 0.065 0.065 0.000   0 0.065
AMCV48 26/06/2014 Put 7.000 0.105 0.105 0.000   0 0.105
AMCVE8 26/06/2014 Put 7.500 0.165 0.165 0.000   0 0.165
AMCUZ8 26/06/2014 Put 8.000 0.245 0.245 0.000   50 0.245
AMCV88 26/06/2014 Put 8.500 0.365 0.365 0.000   0 0.365
AMCUX8 26/06/2014 Put 9.000 0.525 0.525 0.000   0 0.525
AMCV68 26/06/2014 Put 9.500 0.730 0.730 0.000   0 0.730
AMCDQ9 26/06/2014 Put 10.000 0.975 0.975 0.000   0 0.975
AMCKZ9 26/06/2014 Put 10.500 1.265 1.265 0.000   0 1.265
AMCN89 26/06/2014 Put 11.000 1.595 1.595 0.000   0 1.595
AMCR39 26/06/2014 Put 11.500 1.960 1.960 0.000   0 1.960
AMCVF9 26/06/2014 Put 12.000 2.360 2.360 0.000   0 2.360
AMCXI9 26/06/2014 Put 12.500 2.790 2.790 0.000   0 2.790
AMCI29 25/09/2014 Put 5.500 0.035 0.035 0.000   0 0.035
AMCE19 25/09/2014 Put 6.000 0.060 0.060 0.000   0 0.060
AMCDS9 25/09/2014 Put 6.500 0.100 0.100 0.000   0 0.100
AMCE79 25/09/2014 Put 7.000 0.150 0.150 0.000   0 0.150
AMCDY9 25/09/2014 Put 7.500 0.225 0.225 0.000   0 0.225
AMCDU9 25/09/2014 Put 8.000 0.325 0.325 0.000   0 0.325
AMCE59 25/09/2014 Put 8.500 0.465 0.465 0.000   0 0.465
AMCDW9 25/09/2014 Put 9.000 0.640 0.640 0.000   0 0.640
AMCE39 25/09/2014 Put 9.500 0.855 0.855 0.000   0 0.855
AMCE99 25/09/2014 Put 10.000 1.110 1.110 0.000   0 1.110
AMCL29 25/09/2014 Put 10.500 1.395 1.395 0.000   0 1.395
AMCNK9 25/09/2014 Put 11.000 1.720 1.720 0.000   0 1.720
AMCR59 25/09/2014 Put 11.500 2.075 2.075 0.000   0 2.075
AMCVH9 25/09/2014 Put 12.000 2.460 2.460 0.000   0 2.460
AMCXK9 25/09/2014 Put 12.500 2.870 2.870 0.000   0 2.870
AMCXD8 18/12/2014 Put 5.000 0.025 0.025 0.000   0 0.025
AMCVG8 18/12/2014 Put 5.500 0.045 0.045 0.000   0 0.045
AMCVQ8 18/12/2014 Put 6.000 0.075 0.075 0.000   0 0.075
AMCVO8 18/12/2014 Put 6.500 0.115 0.115 0.000   0 0.115
AMCVS8 18/12/2014 Put 7.000 0.175 0.175 0.000   0 0.175
AMCVM8 18/12/2014 Put 7.500 0.250 0.250 0.000   0 0.250
AMCVU8 18/12/2014 Put 8.000 0.360 0.360 0.000   190 0.360
AMCVI8 18/12/2014 Put 8.500 0.500 0.500 0.000   500 0.500
AMCVW8 18/12/2014 Put 9.000 0.680 0.680 0.000   40 0.680
AMCVK8 18/12/2014 Put 9.500 0.900 0.900 0.000   0 0.900
AMCEG9 18/12/2014 Put 10.000 1.150 1.150 0.000   0 1.150
AMCL49 18/12/2014 Put 10.500 1.435 1.435 0.000   0 1.435
AMCNM9 18/12/2014 Put 11.000 1.760 1.760 0.000   0 1.760
AMCR79 18/12/2014 Put 11.500 2.110 2.110 0.000   0 2.110
AMCVJ9 18/12/2014 Put 12.000 2.490 2.490 0.000   0 2.490
AMCXM9 18/12/2014 Put 12.500 2.895 2.895 0.000   0 2.895
AMCTV9 26/03/2015 Put 7.000 0.230 0.230 0.000   0 0.230
AMCTZ9 26/03/2015 Put 7.500 0.325 0.325 0.000   0 0.325
AMCU49 26/03/2015 Put 8.000 0.445 0.445 0.000   0 0.445
AMCTR9 26/03/2015 Put 8.500 0.600 0.600 0.000   0 0.600
AMCU29 26/03/2015 Put 9.000 0.790 0.790 0.000   0 0.790
AMCTX9 26/03/2015 Put 9.500 1.015 1.015 0.000   0 1.015
AMCU69 26/03/2015 Put 10.000 1.270 1.270 0.000   0 1.270
AMCTT9 26/03/2015 Put 10.500 1.555 1.555 0.000   0 1.555
AMCU89 26/03/2015 Put 11.000 1.875 1.875 0.000   0 1.875
AMCUB9 26/03/2015 Put 11.500 2.215 2.215 0.000   0 2.215
AMCVL9 26/03/2015 Put 12.000 2.585 2.585 0.000   0 2.585
AMCXO9 26/03/2015 Put 12.500 2.975 2.975 0.000   0 2.975
AMCY28 25/06/2015 Put 5.000 0.055 0.055 0.000   0 0.055
AMCXK8 25/06/2015 Put 5.500 0.085 0.085 0.000   0 0.085
AMCXZ8 25/06/2015 Put 6.000 0.125 0.125 0.000   0 0.125
AMCXM8 25/06/2015 Put 6.500 0.185 0.185 0.000   24 0.185
AMCXW8 25/06/2015 Put 7.000 0.265 0.265 0.000   0 0.265
AMCXO8 25/06/2015 Put 7.500 0.365 0.365 0.000   0 0.365
AMCXQ8 25/06/2015 Put 8.000 0.490 0.490 0.000   0 0.490
AMCXU8 25/06/2015 Put 8.500 0.650 0.650 0.000   0 0.650
AMCXS8 25/06/2015 Put 9.000 0.845 0.845 0.000   0 0.845
AMCYP8 25/06/2015 Put 9.500 1.070 1.070 0.000   0 1.070
AMCEI9 25/06/2015 Put 10.000 1.325 1.325 0.000   0 1.325
AMCL69 25/06/2015 Put 10.500 1.610 1.610 0.000   0 1.610
AMCNO9 25/06/2015 Put 11.000 1.925 1.925 0.000   0 1.925
AMCR99 25/06/2015 Put 11.500 2.265 2.265 0.000   0 2.265
AMCVN9 25/06/2015 Put 12.000 2.630 2.630 0.000   0 2.630
AMCXQ9 25/06/2015 Put 12.500 3.010 3.010 0.000   0 3.010
AMCKO9 17/12/2015 Put 6.000 0.175 0.175 0.000   0 0.175
AMCKE9 17/12/2015 Put 6.500 0.245 0.245 0.000   0 0.245
AMCKK9 17/12/2015 Put 7.000 0.335 0.335 0.000   0 0.335
AMCKQ9 17/12/2015 Put 7.500 0.455 0.455 0.000   0 0.455
AMCKM9 17/12/2015 Put 8.000 0.590 0.590 0.000   0 0.590
AMCKS9 17/12/2015 Put 8.500 0.765 0.765 0.000   0 0.765
AMCKI9 17/12/2015 Put 9.000 0.960 0.960 0.000   0 0.960
AMCKU9 17/12/2015 Put 9.500 1.190 1.190 0.000   0 1.190
AMCKG9 17/12/2015 Put 10.000 1.450 1.450 0.000   0 1.450
AMCL89 17/12/2015 Put 10.500 1.735 1.735 0.000   0 1.735
AMCNQ9 17/12/2015 Put 11.000 2.040 2.040 0.000   0 2.040
AMCRG9 17/12/2015 Put 11.500 2.370 2.370 0.000   0 2.370
AMCVP9 17/12/2015 Put 12.000 2.725 2.725 0.000   0 2.725
AMCXS9 17/12/2015 Put 12.500 3.100 3.100 0.000   0 3.100

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.