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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
AMC 13.170  Down -0.170 -1.27% 13.160 13.170 13.510 13.640 13.160 1,286,171 Options Warrants & Structured Products RE Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMCT27 23/04/2020 Call 0.010 13.270 13.270 0.000   800 13.315
AMCKQ8 23/04/2020 Call 8.500 4.810 4.810 0.000   0 4.865
AMCKR8 23/04/2020 Put 8.500 0.000 0.000 0.000   0 0.000
AMCKS8 23/04/2020 Call 8.750 4.565 4.565 0.000   0 4.615
AMCKT8 23/04/2020 Put 8.750 0.000 0.000 0.000   0 0.000
AMCKU8 23/04/2020 Call 9.000 4.330 4.330 0.000   0 4.370
AMCKV8 23/04/2020 Put 9.000 0.000 0.000 0.000   0 0.000
AMCJB8 23/04/2020 Call 9.250 3.605 4.305 0.000   0 4.120
AMCJC8 23/04/2020 Put 9.250 0.000 0.000 0.000   0 0.000
AMCJD8 23/04/2020 Call 9.500 3.355 4.055 0.000   0 3.875
AMCJE8 23/04/2020 Put 9.500 0.001 0.001 0.000   0 0.001
AMCFX8 23/04/2020 Call 9.750 3.110 3.810 0.000   0 3.630
AMCFY8 23/04/2020 Put 9.750 0.002 0.002 0.000   500 0.002
AMCFZ8 23/04/2020 Call 10.000 2.865 3.565 0.000   0 3.380
AMCG18 23/04/2020 Put 10.000 0.003 0.003 0.000   0 0.003
AMCG28 23/04/2020 Call 10.250 2.625 3.325 0.000   0 3.135
AMCG38 23/04/2020 Put 10.250 0.006 0.006 0.000   0 0.006
AMCG48 23/04/2020 Call 10.500 2.860 2.860 0.000   0 2.890
AMCG58 23/04/2020 Put 10.500 0.010 0.010 0.000   0 0.010
AMCE48 23/04/2020 Call 10.750 2.615 2.615 0.000   0 2.645
AMCE58 23/04/2020 Put 10.750 0.015 0.015 0.000   0 0.015
AMCE68 23/04/2020 Call 11.000 0.000 0.000 0.000   0 2.400
AMCE78 23/04/2020 Put 11.000 0.000 0.000 0.000   0 0.025
AMCCS8 23/04/2020 Call 11.500 1.890 1.890 0.000   8 1.920
AMCCT8 23/04/2020 Put 11.500 0.060 0.060 0.000   676 0.060
AMCCU8 23/04/2020 Call 11.750 0.000 0.000 0.000   0 1.690
AMCCV8 23/04/2020 Put 11.750 0.000 0.000 0.000   14 0.085
AMCT97 23/04/2020 Call 12.000 1.425 1.425 0.000   0 1.465
AMCTA7 23/04/2020 Put 12.000 0.070 0.245 0.000   75 0.110
AMCS77 23/04/2020 Call 12.250 1.200 1.200 1.330 3 53 1.245
AMCS87 23/04/2020 Put 12.250 0.110 0.195 0.000   320 0.150
AMCS97 23/04/2020 Call 12.500 0.600 1.180 0.000   270 1.040
AMCSA7 23/04/2020 Put 12.500 0.160 0.245 0.000   300 0.195
AMCSB7 23/04/2020 Call 12.750 0.630 0.770 0.000   30 0.845
AMCSC7 23/04/2020 Put 12.750 0.230 0.310 0.000   526 0.255
AMCSD7 23/04/2020 Call 13.000 0.475 0.590 0.000   1,165 0.665
AMCSE7 23/04/2020 Put 13.000 0.285 0.415 0.330 20 0 0.325
AMCSF7 23/04/2020 Call 13.250 0.350 0.460 0.000   1,410 0.505
AMCSG7 23/04/2020 Put 13.250 0.345 0.585 0.000   200 0.420
AMCSH7 23/04/2020 Call 13.500 0.235 0.320 0.000   1,005 0.370
AMCSI7 23/04/2020 Put 13.500 0.485 0.725 0.000   0 0.535
AMCSJ7 23/04/2020 Call 13.750 0.110 0.250 0.000   63 0.265
AMCSK7 23/04/2020 Put 13.750 0.625 0.915 0.000   18 0.675
AMCK88 23/04/2020 Call 13.760 0.015 0.355 0.000   0 0.260
AMCK98 23/04/2020 Put 13.760 0.695 0.695 0.000   350 0.680
AMCSL7 23/04/2020 Call 14.000 0.055 0.175 0.000   39 0.185
AMCSM7 23/04/2020 Put 14.000 0.000 0.000 0.000   15,236 0.840
AMCKA8 23/04/2020 Call 14.010 0.000 0.000 0.000   15 0.185
AMCKB8 23/04/2020 Put 14.010 0.865 0.865 0.000   5 0.850
AMCSN7 23/04/2020 Call 14.250 0.000 0.000 0.000   167 0.130
AMCSO7 23/04/2020 Put 14.250 1.055 1.055 0.000   9 1.035
AMCKC8 23/04/2020 Call 14.260 0.095 0.095 0.000   0 0.125
AMCKD8 23/04/2020 Put 14.260 1.065 1.065 0.000   1,694 1.045
AMCSP7 23/04/2020 Call 14.500 0.060 0.060 0.000   650 0.090
AMCSQ7 23/04/2020 Put 14.500 1.270 1.270 0.000   200 1.250
AMCVK7 23/04/2020 Call 14.510 0.060 0.060 0.000   1,400 0.090
AMCVL7 23/04/2020 Put 14.510 1.280 1.280 0.000   170 1.255
AMCSR7 23/04/2020 Call 14.750 0.035 0.035 0.000   325 0.060
AMCSS7 23/04/2020 Put 14.750 1.500 1.500 0.000   150 1.475
AMCXU7 23/04/2020 Call 14.760 0.035 0.035 0.000   200 0.060
AMCXV7 23/04/2020 Put 14.760 1.505 1.505 0.000   50 1.485
AMCST7 23/04/2020 Call 15.000 0.015 0.000 0.000   340 0.045
AMCSU7 23/04/2020 Put 15.000 1.735 1.735 0.000   500 1.710
AMCVM7 23/04/2020 Call 15.010 0.020 0.020 0.000   217 0.045
AMCVN7 23/04/2020 Put 15.010 1.745 1.745 0.000   100 1.720
AMCSV7 23/04/2020 Call 15.500 0.000 0.000 0.000   2,210 0.020
AMCSW7 23/04/2020 Put 15.500 0.000 0.000 0.000   0 2.195
AMCZJ7 23/04/2020 Call 15.510 0.000 0.000 0.000   0 0.020
AMCZK7 23/04/2020 Put 15.510 0.000 0.000 0.000   40 2.205
AMCSX7 23/04/2020 Call 16.000 0.002 0.002 0.000   80 0.010
AMCSY7 23/04/2020 Put 16.000 0.000 0.000 0.000   0 2.685
AMCXW7 23/04/2020 Call 16.010 0.002 0.002 0.000   190 0.010
AMCXY7 23/04/2020 Put 16.010 2.730 2.730 2.500 30 466 2.695
AMCSZ7 23/04/2020 Call 16.500 0.000 0.000 0.000   120 0.004
AMCT17 23/04/2020 Put 16.500 3.220 3.220 0.000   0 3.180
AMCZ77 23/04/2020 Call 16.510 0.000 0.000 0.000   2,000 0.004
AMCZ87 23/04/2020 Put 16.510 3.230 3.230 0.000   0 3.190
AMCT37 23/04/2020 Call 17.000 0.000 0.000 0.000   300 0.002
AMCT47 23/04/2020 Put 17.000 3.720 3.720 0.000   0 3.675
AMCTB7 23/04/2020 Call 17.500 0.000 0.000 0.000   400 0.001
AMCTC7 23/04/2020 Put 17.500 4.220 4.220 0.000   0 4.175
AMCTH7 23/04/2020 Call 18.000 0.000 0.000 0.000   0 0.000
AMCTI7 23/04/2020 Put 18.000 4.720 4.720 0.000   0 4.670
AMCTR7 23/04/2020 Call 18.500 0.000 0.000 0.000   0 0.000
AMCTS7 23/04/2020 Put 18.500 5.220 5.220 0.000   0 5.170
AMCTX7 23/04/2020 Call 19.000 0.000 0.000 0.000   0 0.000
AMCTY7 23/04/2020 Put 19.000 5.720 5.720 0.000   0 5.670
AMCWY7 23/04/2020 Call 19.500 0.000 0.000 0.000   0 0.000
AMCWZ7 23/04/2020 Put 19.500 6.220 6.220 0.000   0 6.170
AMCYX7 23/04/2020 Call 20.000 0.000 0.000 0.000   0 0.000
AMCYZ7 23/04/2020 Put 20.000 6.720 6.720 0.000   0 6.665
AMCUU7 28/05/2020 Call 0.010 13.085 13.085 0.000   0 13.290
AMCKW8 28/05/2020 Call 8.500 4.785 4.785 0.000   0 4.865
AMCKX8 28/05/2020 Put 8.500 0.003 0.003 0.000   14 0.002
AMCKY8 28/05/2020 Call 8.750 4.535 4.535 0.000   0 4.620
AMCKZ8 28/05/2020 Put 8.750 0.005 0.005 0.000   0 0.004
AMCL18 28/05/2020 Call 9.000 4.285 4.285 0.000   0 4.380
AMCL28 28/05/2020 Put 9.000 0.008 0.008 0.000   0 0.007
AMCJF8 28/05/2020 Call 9.250 0.000 0.000 0.000   0 4.140
AMCJG8 28/05/2020 Put 9.250 0.000 0.000 0.000   0 0.010
AMCJH8 28/05/2020 Call 9.500 3.795 3.795 0.000   0 3.900
AMCJI8 28/05/2020 Put 9.500 0.020 0.020 0.000   0 0.015
AMCG68 28/05/2020 Call 9.750 3.550 3.550 0.000   0 3.665
AMCG78 28/05/2020 Put 9.750 0.030 0.030 0.000   10 0.025
AMCG88 28/05/2020 Call 10.000 3.310 3.310 0.000   0 3.425
AMCG98 28/05/2020 Put 10.000 0.040 0.040 0.000   85 0.040
AMCGK8 28/05/2020 Call 10.250 3.075 3.075 0.000   0 3.190
AMCGL8 28/05/2020 Put 10.250 0.060 0.060 0.000   300 0.055
AMCGM8 28/05/2020 Call 10.500 2.845 2.845 0.000   0 2.960
AMCGN8 28/05/2020 Put 10.500 0.085 0.085 0.000   100 0.075
AMCEF8 28/05/2020 Call 10.750 2.615 2.615 0.000   0 2.730
AMCEG8 28/05/2020 Put 10.750 0.110 0.110 0.000   0 0.100
AMCEH8 28/05/2020 Call 11.000 0.000 0.000 0.000   0 2.510
AMCEI8 28/05/2020 Put 11.000 0.145 0.145 0.000   0 0.135
AMCEJ8 28/05/2020 Call 11.250 2.180 2.180 0.000   0 2.290
AMCEK8 28/05/2020 Put 11.250 0.190 0.190 0.000   104 0.170
AMCCW8 28/05/2020 Call 11.500 1.975 1.975 0.000   0 2.075
AMCCX8 28/05/2020 Put 11.500 0.235 0.235 0.000   10,104 0.220
AMCCY8 28/05/2020 Call 11.750 0.000 0.000 0.000   0 1.870
AMCCZ8 28/05/2020 Put 11.750 0.000 0.000 0.000   104 0.270
AMCD18 28/05/2020 Call 12.000 1.580 1.580 0.000   0 1.665
AMCD28 28/05/2020 Put 12.000 0.320 0.505 0.000   104 0.325
AMCCG8 28/05/2020 Call 12.250 1.400 1.400 0.000   0 1.470
AMCCH8 28/05/2020 Put 12.250 0.385 0.575 0.000   0 0.390
AMCC58 28/05/2020 Call 12.500 0.785 1.515 0.000   0 1.285
AMCC68 28/05/2020 Put 12.500 0.465 0.615 0.000   100 0.460
AMCBW8 28/05/2020 Call 12.750 0.910 1.050 0.000   0 1.110
AMCBX8 28/05/2020 Put 12.750 0.555 0.700 0.000   448 0.540
AMCUZ7 28/05/2020 Call 13.000 0.765 0.905 0.000   3,820 0.950
AMCV17 28/05/2020 Put 13.000 0.560 0.800 0.000   211 0.630
AMCUV7 28/05/2020 Call 13.250 0.630 0.765 0.000   850 0.800
AMCUW7 28/05/2020 Put 13.250 0.650 0.930 0.000   150 0.725
AMCTZ7 28/05/2020 Call 13.500 0.520 0.635 0.000   2,290 0.670
AMCU17 28/05/2020 Put 13.500 0.560 1.270 0.000   200 0.840
AMCU27 28/05/2020 Call 13.750 0.370 0.610 0.590 1,000 51 0.555
AMCU37 28/05/2020 Put 13.750 0.690 1.405 0.000   586 0.965
AMCKE8 28/05/2020 Call 13.760 0.125 0.745 0.000   0 0.510
AMCKF8 28/05/2020 Put 13.760 0.000 0.000 0.000   0 0.970
AMCU47 28/05/2020 Call 14.000 0.300 0.480 0.000   71 0.460
AMCU57 28/05/2020 Put 14.000 0.000 0.000 0.000   16,000 1.110
AMCKG8 28/05/2020 Call 14.010 0.055 0.625 0.000   0 0.425
AMCKH8 28/05/2020 Put 14.010 1.170 1.170 0.000   0 1.115
AMCU67 28/05/2020 Call 14.250 0.215 0.395 0.000   0 0.380
AMCU77 28/05/2020 Put 14.250 1.335 1.335 0.000   104 1.275
AMCKI8 28/05/2020 Call 14.260 0.015 0.520 0.000   0 0.350
AMCKJ8 28/05/2020 Put 14.260 1.345 1.345 0.000   70 1.280
AMCU87 28/05/2020 Call 14.500 0.000 0.000 0.000   100 0.315
AMCU97 28/05/2020 Put 14.500 1.525 1.525 0.000   94 1.460
AMCVO7 28/05/2020 Call 14.510 0.010 0.425 0.000   241 0.290
AMCVP7 28/05/2020 Put 14.510 1.535 1.535 0.000   90 1.470
AMCUA7 28/05/2020 Call 14.750 0.205 0.205 0.000   400 0.255
AMCUB7 28/05/2020 Put 14.750 1.730 1.730 0.000   30 1.665
AMCUC7 28/05/2020 Call 15.000 0.155 0.155 0.170 66 980 0.210
AMCUD7 28/05/2020 Put 15.000 1.950 1.950 0.000   100 1.890
AMCVQ7 28/05/2020 Call 15.010 0.140 0.140 0.000   20 0.195
AMCVR7 28/05/2020 Put 15.010 1.960 1.960 0.000   0 1.895
AMCUE7 28/05/2020 Call 15.500 0.085 0.085 0.000   1,250 0.140
AMCUF7 28/05/2020 Put 15.500 0.000 0.000 0.000   300 2.360
AMCVU7 28/05/2020 Call 15.510 0.000 0.000 0.000   800 0.130
AMCVV7 28/05/2020 Put 15.510 0.000 0.000 0.000   0 2.370
AMCUG7 28/05/2020 Call 16.000 0.045 0.045 0.000   806 0.090
AMCUH7 28/05/2020 Put 16.000 2.910 2.910 0.000   29 2.850
AMCZL7 28/05/2020 Call 16.010 0.040 0.040 0.000   0 0.085
AMCZM7 28/05/2020 Put 16.010 2.920 2.920 0.000   60 2.860
AMCUI7 28/05/2020 Call 16.500 0.025 0.025 0.000   0 0.055
AMCUJ7 28/05/2020 Put 16.500 3.405 3.405 0.000   0 3.345
AMCZN7 28/05/2020 Call 16.510 0.020 0.020 0.000   0 0.055
AMCZO7 28/05/2020 Put 16.510 3.415 3.415 0.000   0 3.355
AMCUK7 28/05/2020 Call 17.000 0.010 0.010 0.000   175 0.035
AMCUL7 28/05/2020 Put 17.000 3.905 3.905 0.000   0 3.845
AMCUM7 28/05/2020 Call 17.500 0.000 0.000 0.000   0 0.020
AMCUN7 28/05/2020 Put 17.500 4.405 4.405 0.000   0 4.345
AMCUO7 28/05/2020 Call 18.000 0.003 0.003 0.000   0 0.010
AMCUP7 28/05/2020 Put 18.000 4.905 4.905 0.000   0 4.845
AMCUQ7 28/05/2020 Call 18.500 0.001 0.001 0.000   0 0.007
AMCUR7 28/05/2020 Put 18.500 5.405 5.405 0.000   0 5.345
AMCUS7 28/05/2020 Call 19.000 0.001 0.001 0.000   0 0.004
AMCUT7 28/05/2020 Put 19.000 5.905 5.905 0.000   0 5.845
AMCX17 28/05/2020 Call 19.500 0.000 0.000 0.000   0 0.002
AMCX27 28/05/2020 Put 19.500 6.405 6.405 0.000   0 6.345
AMCZ17 28/05/2020 Call 20.000 0.000 0.000 0.000   0 0.001
AMCZ27 28/05/2020 Put 20.000 6.905 6.905 0.000   0 6.845
AMC6M9 25/06/2020 Call 0.010 13.085 13.085 0.000   0 13.255
AMCL38 25/06/2020 Call 8.500 4.815 4.815 0.000   0 4.880
AMCL48 25/06/2020 Put 8.500 0.008 0.008 0.000   0 0.020
AMCL58 25/06/2020 Call 8.750 4.575 4.575 0.000   0 4.640
AMCL68 25/06/2020 Put 8.750 0.010 0.010 0.000   0 0.025
AMCL78 25/06/2020 Call 9.000 4.340 4.340 0.000   0 4.395
AMCL88 25/06/2020 Put 9.000 0.020 0.020 0.000   0 0.035
AMCJJ8 25/06/2020 Call 9.250 0.000 0.000 0.000   0 4.160
AMCJK8 25/06/2020 Put 9.250 0.000 0.000 0.000   0 0.050
AMCJL8 25/06/2020 Call 9.500 3.880 3.880 0.000   0 3.920
AMCJM8 25/06/2020 Put 9.500 0.040 0.040 0.000   0 0.065
AMCGO8 25/06/2020 Call 9.750 3.185 3.885 0.000   0 3.685
AMCGP8 25/06/2020 Put 9.750 0.055 0.055 0.000   0 0.085
AMCGQ8 25/06/2020 Call 10.000 2.950 3.650 0.000   0 3.450
AMCGR8 25/06/2020 Put 10.000 0.075 0.075 0.000   0 0.110
AMCGS8 25/06/2020 Call 10.250 2.720 3.420 0.000   0 3.225
AMCGT8 25/06/2020 Put 10.250 0.100 0.100 0.000   0 0.135
AMCGU8 25/06/2020 Call 10.500 2.610 3.050 0.000   10 3.000
AMCGV8 25/06/2020 Put 10.500 0.135 0.135 0.000   0 0.175
AMCEL8 25/06/2020 Call 10.750 2.390 2.830 0.000   0 2.780
AMCEM8 25/06/2020 Put 10.750 0.170 0.170 0.000   0 0.210
AMC9Q7 25/06/2020 Call 11.000 2.520 2.520 0.000   0 2.565
AMC9U7 25/06/2020 Put 11.000 0.000 0.000 0.000   0 0.260
AMCT57 25/06/2020 Call 11.010 0.000 0.000 0.000   0 2.480
AMCT67 25/06/2020 Put 11.010 0.000 0.000 0.000   0 0.260
AMCEN8 25/06/2020 Call 11.250 2.305 2.305 0.000   0 2.360
AMCEO8 25/06/2020 Put 11.250 0.270 0.270 0.000   0 0.305
AMC9V7 25/06/2020 Call 11.500 2.095 2.095 0.000   500 2.155
AMC9X7 25/06/2020 Put 11.500 0.335 0.335 0.000   500 0.365
AMCT77 25/06/2020 Call 11.510 2.030 2.030 0.000   0 2.085
AMCT87 25/06/2020 Put 11.510 0.095 0.685 0.000   70 0.365
AMCD38 25/06/2020 Call 11.750 0.000 0.000 0.000   10 1.960
AMCD48 25/06/2020 Put 11.750 0.400 0.400 0.000   0 0.420
AMC9Z7 25/06/2020 Call 12.000 1.700 1.700 0.000   0 1.765
AMC0F8 25/06/2020 Put 12.000 0.480 0.480 0.000   15 0.490
AMCMD7 25/06/2020 Call 12.250 1.520 1.520 0.000   0 1.580
AMCME7 25/06/2020 Put 12.250 0.540 0.715 0.000   242 0.555
AMC0G8 25/06/2020 Call 12.500 0.860 1.670 0.000   0 1.400
AMC0H8 25/06/2020 Put 12.500 0.625 0.790 0.600 30 414 0.635
AMCMD8 25/06/2020 Call 12.510 1.305 1.305 0.000   0 1.360
AMCME8 25/06/2020 Put 12.510 0.305 1.060 0.000   0 0.635
AMCL17 25/06/2020 Call 12.750 0.690 1.500 0.000   250 1.230
AMCL27 25/06/2020 Put 12.750 0.725 0.905 0.000   0 0.720
AMC0J8 25/06/2020 Call 13.000 0.870 1.010 0.000   0 1.070
AMC0K8 25/06/2020 Put 13.000 0.830 1.015 0.000   100 0.815
AMCKI7 25/06/2020 Call 13.250 0.745 0.885 0.000   0 0.925
AMCKJ7 25/06/2020 Put 13.250 0.830 1.110 0.000   80 0.915
AMCV27 25/06/2020 Call 13.260 0.425 1.190 0.000   0 0.895
AMCV37 25/06/2020 Put 13.260 0.595 1.395 0.000   954 0.920
AMC0M8 25/06/2020 Call 13.500 0.635 0.770 0.000   25 0.790
AMC0N8 25/06/2020 Put 13.500 0.955 1.235 0.000   170 1.030
AMCV47 25/06/2020 Call 13.510 0.305 1.055 0.000   0 0.770
AMCV57 25/06/2020 Put 13.510 0.710 1.520 0.000   614 1.035
AMCIX7 25/06/2020 Call 13.750 0.540 0.655 0.000   0 0.675
AMCIY7 25/06/2020 Put 13.750 1.090 1.370 0.000   100 1.155
AMCV67 25/06/2020 Call 13.760 0.195 0.930 0.000   0 0.655
AMCV77 25/06/2020 Put 13.760 0.845 1.660 0.000   90 1.160
AMC0Q8 25/06/2020 Call 14.000 0.385 0.625 0.650 75 353 0.570
AMC0U8 25/06/2020 Put 14.000 1.200 1.570 0.000   100 1.295
AMCMF8 25/06/2020 Call 14.010 0.100 0.845 0.000   0 0.560
AMCMG8 25/06/2020 Put 14.010 1.355 1.355 0.000   1,694 1.300
AMCGU7 25/06/2020 Call 14.250 0.330 0.510 0.000   70 0.485
AMCGV7 25/06/2020 Put 14.250 1.370 1.730 0.000   331 1.450
AMCMH8 25/06/2020 Call 14.260 0.045 0.735 0.000   0 0.475
AMCMI8 25/06/2020 Put 14.260 1.525 1.525 0.000   0 1.455
AMC0V8 25/06/2020 Call 14.500 0.000 0.000 0.000   92 0.410
AMC0X8 25/06/2020 Put 14.500 1.705 1.705 0.000   1,250 1.620
AMCGM7 25/06/2020 Call 14.510 0.025 0.630 0.000   45 0.405
AMCGN7 25/06/2020 Put 14.510 1.710 1.710 0.000   127 1.625
AMCGW7 25/06/2020 Call 14.750 0.350 0.350 0.000   2,000 0.350
AMCGX7 25/06/2020 Put 14.750 1.895 1.895 0.000   153 1.805
AMCL77 25/06/2020 Call 14.760 0.003 0.540 0.000   30 0.345
AMCL87 25/06/2020 Put 14.760 1.905 1.905 0.000   0 1.810
AMC0Z8 25/06/2020 Call 15.000 0.295 0.295 0.000   2,665 0.295
AMC1F8 25/06/2020 Put 15.000 2.105 2.105 0.000   280 2.000
AMCGO7 25/06/2020 Call 15.010 0.000 0.000 0.000   155 0.290
AMCGP7 25/06/2020 Put 15.010 2.110 2.110 0.000   50 2.010
AMCGY7 25/06/2020 Call 15.500 0.210 0.210 0.000   4,320 0.210
AMCGZ7 25/06/2020 Put 15.500 2.540 2.540 0.000   246 2.430
AMCL97 25/06/2020 Call 15.510 0.000 0.000 0.000   50 0.205
AMCLA7 25/06/2020 Put 15.510 0.000 0.000 0.000   855 2.435
AMC1K8 25/06/2020 Call 16.000 0.150 0.150 0.000   1,475 0.145
AMC1M8 25/06/2020 Put 16.000 2.990 2.990 0.000   3 2.890
AMCI17 25/06/2020 Call 16.500 0.105 0.105 0.000   1,083 0.100
AMCI27 25/06/2020 Put 16.500 3.460 3.460 0.000   0 3.365
AMC6M8 25/06/2020 Call 17.000 0.075 0.075 0.000   200 0.070
AMC6N8 25/06/2020 Put 17.000 3.940 3.940 0.000   0 3.855
AMCI37 25/06/2020 Call 17.500 0.000 0.000 0.000   0 0.045
AMCI47 25/06/2020 Put 17.500 0.000 0.000 0.000   0 4.350
AMC8G8 25/06/2020 Call 18.000 0.035 0.035 0.000   0 0.030
AMC8H8 25/06/2020 Put 18.000 4.920 4.920 0.000   0 4.845
AMCUX7 25/06/2020 Call 18.010 0.035 0.035 0.000   0 0.030
AMCUY7 25/06/2020 Put 18.010 4.925 4.925 0.000   302 4.850
AMCI57 25/06/2020 Call 18.500 0.020 0.020 0.000   0 0.020
AMCI67 25/06/2020 Put 18.500 5.415 5.415 0.000   0 5.345
AMC0V9 25/06/2020 Call 19.000 0.015 0.015 0.000   0 0.015
AMC0X9 25/06/2020 Put 19.000 5.910 5.910 0.000   0 5.845
AMCI77 25/06/2020 Call 19.500 0.010 0.010 0.000   0 0.008
AMCI87 25/06/2020 Put 19.500 6.405 6.405 0.000   0 6.345
AMCBL7 25/06/2020 Call 20.000 0.007 0.007 0.000   0 0.005
AMCBM7 25/06/2020 Put 20.000 6.905 6.905 0.000   0 6.845
AMCE77 25/06/2020 Call 21.000 0.003 0.003 0.000   0 0.002
AMCE87 25/06/2020 Put 21.000 7.905 7.905 0.000   0 7.845
AMCYU7 16/07/2020 Call 0.010 13.090 13.090 0.000   0 13.265
AMCL98 16/07/2020 Call 8.500 4.800 4.800 0.000   0 4.870
AMCLA8 16/07/2020 Put 8.500 0.015 0.015 0.000   0 0.020
AMCLB8 16/07/2020 Call 8.750 4.560 4.560 0.000   0 4.635
AMCLC8 16/07/2020 Put 8.750 0.020 0.020 0.000   0 0.025
AMCLD8 16/07/2020 Call 9.000 4.320 4.320 0.000   0 4.405
AMCLE8 16/07/2020 Put 9.000 0.025 0.025 0.000   0 0.035
AMCJN8 16/07/2020 Call 9.250 0.000 0.000 0.000   0 4.175
AMCJO8 16/07/2020 Put 9.250 0.000 0.000 0.000   0 0.050
AMCJP8 16/07/2020 Call 9.500 0.000 0.000 0.000   0 3.950
AMCJQ8 16/07/2020 Put 9.500 0.050 0.050 0.000   0 0.065
AMCGW8 16/07/2020 Call 9.750 3.630 3.630 0.000   0 3.720
AMCGX8 16/07/2020 Put 9.750 0.070 0.070 0.000   0 0.085
AMCGY8 16/07/2020 Call 10.000 3.410 3.410 0.000   0 3.495
AMCGZ8 16/07/2020 Put 10.000 0.090 0.090 0.000   0 0.115
AMCI18 16/07/2020 Call 10.250 3.195 3.195 0.000   0 3.270
AMCI28 16/07/2020 Put 10.250 0.120 0.120 0.000   0 0.145
AMCI38 16/07/2020 Call 10.500 2.535 3.235 0.000   0 3.045
AMCI48 16/07/2020 Put 10.500 0.150 0.150 0.000   0 0.185
AMCEP8 16/07/2020 Call 10.750 2.440 2.880 0.000   0 2.820
AMCEQ8 16/07/2020 Put 10.750 0.190 0.190 0.000   0 0.230
AMCER8 16/07/2020 Call 11.000 2.255 2.695 0.000   0 2.610
AMCES8 16/07/2020 Put 11.000 0.000 0.000 0.000   0 0.280
AMCET8 16/07/2020 Call 11.250 2.060 2.500 0.000   0 2.405
AMCEU8 16/07/2020 Put 11.250 0.295 0.295 0.000   0 0.340
AMCD58 16/07/2020 Call 11.500 1.850 2.290 0.000   0 2.205
AMCD68 16/07/2020 Put 11.500 0.360 0.360 0.000   20 0.400
AMCD78 16/07/2020 Call 11.750 1.975 1.975 0.000   0 2.020
AMCD88 16/07/2020 Put 11.750 0.000 0.000 0.000   0 0.470
AMCD98 16/07/2020 Call 12.000 1.785 1.785 0.000   0 1.835
AMCDK8 16/07/2020 Put 12.000 0.250 0.955 0.000   0 0.545
AMCCI8 16/07/2020 Call 12.250 1.610 1.610 0.000   0 1.665
AMCCJ8 16/07/2020 Put 12.250 0.300 1.080 0.000   0 0.625
AMCC78 16/07/2020 Call 12.500 0.900 1.805 0.000   0 1.495
AMCC88 16/07/2020 Put 12.500 0.355 1.175 0.000   0 0.710
AMCBY8 16/07/2020 Call 12.750 0.740 1.620 0.000   0 1.335
AMCBZ8 16/07/2020 Put 12.750 0.455 1.295 0.000   0 0.805
AMCZP7 16/07/2020 Call 13.000 0.635 1.470 0.000   0 1.185
AMCZQ7 16/07/2020 Put 13.000 0.520 1.400 0.000   0 0.905
AMCZH7 16/07/2020 Call 13.250 0.500 1.330 0.000   38 1.040
AMCZI7 16/07/2020 Put 13.250 0.650 1.515 0.000   0 1.015
AMCZF7 16/07/2020 Call 13.500 0.375 1.235 0.000   0 0.910
AMCZG7 16/07/2020 Put 13.500 0.765 1.645 0.000   0 1.130
AMCXZ7 16/07/2020 Call 13.750 0.260 1.100 0.000   0 0.790
AMCY17 16/07/2020 Put 13.750 1.185 1.490 0.000   850 1.255
AMCY27 16/07/2020 Call 14.000 0.150 0.970 0.000   850 0.680
AMCY37 16/07/2020 Put 14.000 1.300 1.660 0.000   0 1.390
AMCY47 16/07/2020 Call 14.250 0.090 0.860 0.000   0 0.580
AMCY57 16/07/2020 Put 14.250 1.460 1.820 0.000   40 1.540
AMCY67 16/07/2020 Call 14.500 0.000 0.000 0.000   0 0.495
AMCY77 16/07/2020 Put 14.500 1.630 1.990 0.000   100 1.695
AMCY87 16/07/2020 Call 14.750 0.485 0.485 0.000   0 0.415
AMCY97 16/07/2020 Put 14.750 1.805 2.235 0.000   0 1.865
AMCYA7 16/07/2020 Call 15.000 0.000 0.000 0.000   0 0.350
AMCYB7 16/07/2020 Put 15.000 2.125 2.125 0.000   0 2.050
AMCYC7 16/07/2020 Call 15.500 0.000 0.000 0.000   0 0.240
AMCYD7 16/07/2020 Put 15.500 2.545 2.545 0.000   100 2.445
AMCYE7 16/07/2020 Call 16.000 0.245 0.245 0.000   0 0.165
AMCYF7 16/07/2020 Put 16.000 2.990 2.990 0.000   0 2.890
AMCYG7 16/07/2020 Call 16.500 0.190 0.190 0.000   100 0.110
AMCYH7 16/07/2020 Put 16.500 3.455 3.455 0.000   20 3.360
AMCYI7 16/07/2020 Call 17.000 0.140 0.140 0.000   0 0.075
AMCYJ7 16/07/2020 Put 17.000 3.935 3.935 0.000   0 3.850
AMCYK7 16/07/2020 Call 17.500 0.000 0.000 0.000   0 0.050
AMCYL7 16/07/2020 Put 17.500 0.000 0.000 0.000   0 4.345
AMCYM7 16/07/2020 Call 18.000 0.075 0.075 0.000   0 0.030
AMCYN7 16/07/2020 Put 18.000 4.915 4.915 0.000   0 4.845
AMCYO7 16/07/2020 Call 18.500 0.055 0.055 0.000   0 0.020
AMCYP7 16/07/2020 Put 18.500 5.410 5.410 0.000   0 5.345
AMCYQ7 16/07/2020 Call 19.000 0.040 0.040 0.000   0 0.015
AMCYR7 16/07/2020 Put 19.000 5.910 5.910 0.000   0 5.845
AMCYS7 16/07/2020 Call 19.500 0.030 0.030 0.000   0 0.009
AMCYT7 16/07/2020 Put 19.500 6.405 6.405 0.000   0 6.345
AMCZ37 16/07/2020 Call 20.000 0.020 0.020 0.000   0 0.006
AMCZ47 16/07/2020 Put 20.000 6.905 6.905 0.000   0 6.845
AMCBV8 20/08/2020 Call 0.010 13.095 13.095 0.000   40 13.235
AMCLF8 20/08/2020 Call 8.500 4.790 4.790 0.000   0 4.910
AMCLG8 20/08/2020 Put 8.500 0.020 0.020 0.000   0 0.080
AMCLH8 20/08/2020 Call 8.750 4.545 4.545 0.000   0 4.675
AMCLI8 20/08/2020 Put 8.750 0.030 0.030 0.000   0 0.100
AMCLJ8 20/08/2020 Call 9.000 4.305 4.305 0.000   0 4.440
AMCLK8 20/08/2020 Put 9.000 0.040 0.040 0.000   0 0.125
AMCJR8 20/08/2020 Call 9.250 0.000 0.000 0.000   0 4.215
AMCJS8 20/08/2020 Put 9.250 0.000 0.000 0.000   0 0.155
AMCJT8 20/08/2020 Call 9.500 0.000 0.000 0.000   0 3.990
AMCJU8 20/08/2020 Put 9.500 0.075 0.075 0.000   0 0.185
AMCI58 20/08/2020 Call 9.750 3.600 3.600 0.000   0 3.765
AMCI68 20/08/2020 Put 9.750 0.100 0.100 0.000   0 0.215
AMCI78 20/08/2020 Call 10.000 3.375 3.375 0.000   0 3.545
AMCI88 20/08/2020 Put 10.000 0.130 0.130 0.000   0 0.250
AMCI98 20/08/2020 Call 10.250 3.155 3.155 0.000   0 3.320
AMCIF8 20/08/2020 Put 10.250 0.165 0.165 0.000   0 0.290
AMCIG8 20/08/2020 Call 10.500 2.945 2.945 0.000   0 3.105
AMCIH8 20/08/2020 Put 10.500 0.200 0.200 0.000   0 0.330
AMCEV8 20/08/2020 Call 10.750 2.740 2.740 0.000   0 2.895
AMCEW8 20/08/2020 Put 10.750 0.255 0.255 0.000   0 0.370
AMCEX8 20/08/2020 Call 11.000 2.545 2.545 0.000   0 2.690
AMCEY8 20/08/2020 Put 11.000 0.000 0.000 0.000   0 0.425
AMCEZ8 20/08/2020 Call 11.250 2.355 2.355 0.000   0 2.485
AMCF18 20/08/2020 Put 11.250 0.370 0.370 0.000   0 0.480
AMCDL8 20/08/2020 Call 11.500 2.175 2.175 0.000   0 2.295
AMCDM8 20/08/2020 Put 11.500 0.440 0.440 0.000   0 0.540
AMCDN8 20/08/2020 Call 11.750 2.000 2.000 0.000   0 2.105
AMCDO8 20/08/2020 Put 11.750 0.525 0.525 0.000   0 0.610
AMCDP8 20/08/2020 Call 12.000 1.830 1.830 0.000   0 1.925
AMCDQ8 20/08/2020 Put 12.000 0.610 0.610 0.000   0 0.680
AMCCK8 20/08/2020 Call 12.250 1.670 1.670 0.000   0 1.755
AMCCL8 20/08/2020 Put 12.250 0.710 0.710 0.000   0 0.765
AMCC98 20/08/2020 Call 12.500 1.505 1.505 0.000   0 1.590
AMCCF8 20/08/2020 Put 12.500 0.815 0.815 0.000   0 0.845
AMCC18 20/08/2020 Call 12.750 1.360 1.360 0.000   0 1.435
AMCC28 20/08/2020 Put 12.750 0.930 0.930 0.000   0 0.940
AMCZT7 20/08/2020 Call 13.000 1.220 1.220 0.000   0 1.285
AMCZU7 20/08/2020 Put 13.000 1.050 1.050 0.000   0 1.040
AMCZV7 20/08/2020 Call 13.250 1.090 1.090 0.000   0 1.140
AMCZW7 20/08/2020 Put 13.250 1.185 1.185 0.000   0 1.150
AMCZX7 20/08/2020 Call 13.500 0.965 0.965 0.000   0 1.015
AMCZY7 20/08/2020 Put 13.500 1.320 1.320 0.000   0 1.265
AMCB18 20/08/2020 Call 13.750 0.855 0.855 0.000   0 0.890
AMCB28 20/08/2020 Put 13.750 1.465 1.465 0.000   0 1.390
AMCB38 20/08/2020 Call 14.000 0.760 0.760 0.000   0 0.790
AMCB48 20/08/2020 Put 14.000 1.620 1.620 0.000   0 1.525
AMCB58 20/08/2020 Call 14.250 0.665 0.665 0.000   0 0.695
AMCB68 20/08/2020 Put 14.250 1.780 1.780 0.000   0 1.665
AMCB78 20/08/2020 Call 14.500 0.590 0.590 0.000   0 0.615
AMCB88 20/08/2020 Put 14.500 1.955 1.955 0.000   0 1.815
AMCB98 20/08/2020 Call 14.750 0.520 0.520 0.000   0 0.540
AMCBF8 20/08/2020 Put 14.750 2.135 2.135 0.000   0 1.975
AMCBG8 20/08/2020 Call 15.000 0.460 0.460 0.000   0 0.475
AMCBH8 20/08/2020 Put 15.000 2.325 2.325 0.000   0 2.140
AMCBI8 20/08/2020 Call 15.500 0.355 0.355 0.000   0 0.365
AMCBJ8 20/08/2020 Put 15.500 0.000 0.000 0.000   0 2.505
AMCBK8 20/08/2020 Call 16.000 0.275 0.275 0.000   0 0.285
AMCBL8 20/08/2020 Put 16.000 3.140 3.140 0.000   0 2.910
AMCBM8 20/08/2020 Call 16.500 0.210 0.210 0.000   0 0.220
AMCBO8 20/08/2020 Put 16.500 3.580 3.580 0.000   0 3.365
AMCBP8 20/08/2020 Call 17.000 0.160 0.160 0.000   0 0.165
AMCBQ8 20/08/2020 Put 17.000 4.035 4.035 0.000   0 3.850
AMCBR8 20/08/2020 Call 17.500 0.000 0.000 0.000   0 0.125
AMCBS8 20/08/2020 Put 17.500 0.000 0.000 0.000   0 4.345
AMCBT8 20/08/2020 Call 18.000 0.090 0.090 0.000   0 0.095
AMCBU8 20/08/2020 Put 18.000 4.970 4.970 0.000   0 4.840
AMC9X9 17/09/2020 Call 0.010 12.910 12.910 0.000   0 13.230
AMCLL8 17/09/2020 Call 8.500 4.790 4.790 0.000   0 4.895
AMCLM8 17/09/2020 Put 8.500 0.055 0.055 0.000   0 0.140
AMCLN8 17/09/2020 Call 8.750 4.545 4.545 0.000   0 4.670
AMCLO8 17/09/2020 Put 8.750 0.070 0.070 0.000   0 0.170
AMCLP8 17/09/2020 Call 9.000 4.305 4.305 0.000   0 4.445
AMCLQ8 17/09/2020 Put 9.000 0.090 0.090 0.000   0 0.205
AMCJV8 17/09/2020 Call 9.250 0.000 0.000 0.000   0 4.230
AMCJW8 17/09/2020 Put 9.250 0.000 0.000 0.000   0 0.240
AMCJX8 17/09/2020 Call 9.500 3.830 3.830 0.000   0 4.015
AMCJY8 17/09/2020 Put 9.500 0.140 0.140 0.000   0 0.275
AMCII8 17/09/2020 Call 9.750 3.605 3.605 0.000   0 3.800
AMCIJ8 17/09/2020 Put 9.750 0.175 0.175 0.000   0 0.315
AMCIK8 17/09/2020 Call 10.000 3.380 3.380 0.000   0 3.580
AMCIL8 17/09/2020 Put 10.000 0.215 0.215 0.000   0 0.355
AMCIM8 17/09/2020 Call 10.250 3.170 3.170 0.000   0 3.370
AMCIN8 17/09/2020 Put 10.250 0.260 0.260 0.000   0 0.390
AMCIO8 17/09/2020 Call 10.500 2.960 2.960 0.000   0 3.160
AMCIP8 17/09/2020 Put 10.500 0.315 0.315 0.000   0 0.435
AMCF28 17/09/2020 Call 10.750 2.765 2.765 0.000   0 2.950
AMCF38 17/09/2020 Put 10.750 0.375 0.375 0.000   0 0.485
AMCF48 17/09/2020 Call 11.000 2.570 2.570 0.000   0 2.750
AMCF58 17/09/2020 Put 11.000 0.000 0.000 0.000   0 0.530
AMCF68 17/09/2020 Call 11.250 2.385 2.385 0.000   0 2.555
AMCF78 17/09/2020 Put 11.250 0.510 0.510 0.000   0 0.585
AMCDR8 17/09/2020 Call 11.500 2.210 2.210 0.000   0 2.365
AMCDS8 17/09/2020 Put 11.500 0.595 0.595 0.000   1,328 0.645
AMCDT8 17/09/2020 Call 11.750 2.040 2.040 0.000   0 2.180
AMCDU8 17/09/2020 Put 11.750 0.000 0.000 0.000   0 0.710
AMCMF7 17/09/2020 Call 12.000 1.880 1.880 0.000   0 2.005
AMCMG7 17/09/2020 Put 12.000 0.780 0.780 0.000   0 0.785
AMCR57 17/09/2020 Call 12.250 1.720 1.720 0.000   0 1.825
AMCR67 17/09/2020 Put 12.250 0.880 0.880 0.000   80 0.870
AMCL37 17/09/2020 Call 12.500 1.570 1.570 0.000   0 1.665
AMCL47 17/09/2020 Put 12.500 0.990 0.990 0.000   0 0.960
AMCPY7 17/09/2020 Call 12.750 1.425 1.425 0.000   0 1.510
AMCPZ7 17/09/2020 Put 12.750 1.100 1.100 0.000   0 1.065
AMC8K9 17/09/2020 Call 13.000 1.285 1.285 0.000   0 1.360
AMC8M9 17/09/2020 Put 13.000 1.215 1.215 0.000   0 1.165
AMCQ17 17/09/2020 Call 13.250 1.160 1.160 0.000   0 1.225
AMCQ27 17/09/2020 Put 13.250 1.340 1.340 0.000   0 1.280
AMC8N9 17/09/2020 Call 13.500 1.040 1.040 0.000   0 1.095
AMC8Q9 17/09/2020 Put 13.500 1.465 1.465 0.000   148 1.390
AMCQ37 17/09/2020 Call 13.750 0.935 0.935 0.000   0 0.980
AMCQ47 17/09/2020 Put 13.750 1.605 1.605 0.000   9 1.510
AMC8U9 17/09/2020 Call 14.000 0.835 0.835 0.000   200 0.870
AMC8V9 17/09/2020 Put 14.000 1.745 1.745 0.000   539 1.630
AMCQ57 17/09/2020 Call 14.250 0.745 0.745 0.000   200 0.765
AMCQ67 17/09/2020 Put 14.250 1.905 1.905 0.000   200 1.770
AMC8X9 17/09/2020 Call 14.500 0.665 0.665 0.000   400 0.680
AMC8Z9 17/09/2020 Put 14.500 2.075 2.075 0.000   323 1.915
AMCQ77 17/09/2020 Call 14.750 0.595 0.595 0.000   0 0.595
AMCQ87 17/09/2020 Put 14.750 2.255 2.255 0.000   0 2.070
AMC9F9 17/09/2020 Call 15.000 0.530 0.530 0.000   100 0.520
AMC9G9 17/09/2020 Put 15.000 2.445 2.445 0.000   800 2.245
AMCR77 17/09/2020 Call 15.010 0.495 0.495 0.000   25 0.485
AMCR87 17/09/2020 Put 15.010 2.450 2.450 0.000   0 2.250
AMCQ97 17/09/2020 Call 15.500 0.420 0.420 0.000   2 0.390
AMCQA7 17/09/2020 Put 15.500 0.000 0.000 0.000   279 2.630
AMCR97 17/09/2020 Call 15.510 0.000 0.000 0.000   110 0.365
AMCRF7 17/09/2020 Put 15.510 0.000 0.000 0.000   20 2.640
AMC9H9 17/09/2020 Call 16.000 0.335 0.335 0.000   373 0.290
AMC9J9 17/09/2020 Put 16.000 3.275 3.275 0.000   205 3.070
AMCRG7 17/09/2020 Call 16.010 0.310 0.310 0.000   15 0.270
AMCRH7 17/09/2020 Put 16.010 3.285 3.285 0.000   245 3.075
AMCQB7 17/09/2020 Call 16.500 0.260 0.260 0.000   200 0.215
AMCQC7 17/09/2020 Put 16.500 3.720 3.720 0.000   6 3.535
AMCRI7 17/09/2020 Call 16.510 0.245 0.245 0.000   0 0.200
AMCRJ7 17/09/2020 Put 16.510 3.730 3.730 0.000   45 3.545
AMC9K9 17/09/2020 Call 17.000 0.200 0.200 0.000   0 0.160
AMC9M9 17/09/2020 Put 17.000 4.180 4.180 0.000   0 4.020
AMCRK7 17/09/2020 Call 17.010 0.190 0.190 0.000   0 0.145
AMCRL7 17/09/2020 Put 17.010 4.190 4.190 0.000   0 4.030
AMCR17 17/09/2020 Call 17.500 0.000 0.000 0.000   0 0.115
AMCR27 17/09/2020 Put 17.500 0.000 0.000 0.000   0 4.515
AMC9N9 17/09/2020 Call 18.000 0.125 0.125 0.000   0 0.080
AMC9Q9 17/09/2020 Put 18.000 5.130 5.130 0.000   0 5.010
AMCTT7 17/09/2020 Call 18.500 0.095 0.095 0.000   0 0.060
AMCTU7 17/09/2020 Put 18.500 5.615 5.615 0.000   0 5.510
AMC9U9 17/09/2020 Call 19.000 0.075 0.075 0.000   0 0.045
AMC9V9 17/09/2020 Put 19.000 6.100 6.100 0.000   0 6.005
AMCX37 17/09/2020 Call 19.500 0.055 0.055 0.000   0 0.030
AMCX47 17/09/2020 Put 19.500 6.590 6.590 0.000   0 6.505
AMCBO7 17/09/2020 Call 20.000 0.045 0.045 0.000   0 0.025
AMCBP7 17/09/2020 Put 20.000 7.085 7.085 0.000   0 7.005
AMCE97 17/09/2020 Call 21.000 0.025 0.025 0.000   0 0.010
AMCEF7 17/09/2020 Put 21.000 8.075 8.075 0.000   0 8.005
AMCIW7 17/12/2020 Call 0.010 12.725 12.725 0.000   0 13.105
AMCLR8 17/12/2020 Call 8.500 4.800 4.800 0.000   0 4.980
AMCLS8 17/12/2020 Put 8.500 0.140 0.140 0.000   0 0.310
AMCLT8 17/12/2020 Call 8.750 4.560 4.560 0.000   0 4.750
AMCLU8 17/12/2020 Put 8.750 0.170 0.170 0.000   0 0.340
AMCLW8 17/12/2020 Call 9.000 4.325 4.325 0.000   0 4.525
AMCLX8 17/12/2020 Put 9.000 0.210 0.210 0.000   0 0.380
AMCJZ8 17/12/2020 Call 9.250 0.000 0.000 0.000   0 4.305
AMCK18 17/12/2020 Put 9.250 0.000 0.000 0.000   0 0.420
AMCK28 17/12/2020 Call 9.500 3.875 3.875 0.000   0 4.090
AMCK38 17/12/2020 Put 9.500 0.000 0.000 0.000   0 0.460
AMCIQ8 17/12/2020 Call 9.750 3.660 3.660 0.000   0 3.875
AMCIR8 17/12/2020 Put 9.750 0.355 0.355 0.000   20 0.505
AMCIS8 17/12/2020 Call 10.000 0.000 0.000 0.000   0 3.660
AMCIT8 17/12/2020 Put 10.000 0.000 0.000 0.000   0 0.560
AMCM78 17/12/2020 Call 10.010 3.220 3.220 0.000   0 3.470
AMCM88 17/12/2020 Put 10.010 0.415 0.415 0.000   0 0.560
AMCIU8 17/12/2020 Call 10.250 3.255 3.255 0.000   0 3.460
AMCIV8 17/12/2020 Put 10.250 0.480 0.480 0.000   0 0.610
AMCM98 17/12/2020 Call 10.260 3.040 3.040 0.000   0 3.275
AMCMA8 17/12/2020 Put 10.260 0.480 0.480 0.000   0 0.610
AMCIW8 17/12/2020 Call 10.500 3.065 3.065 0.000   0 3.260
AMCIX8 17/12/2020 Put 10.500 0.550 0.550 0.000   0 0.670
AMCMB8 17/12/2020 Call 10.510 2.870 2.870 0.000   0 3.090
AMCMC8 17/12/2020 Put 10.510 0.555 0.555 0.000   0 0.670
AMCF88 17/12/2020 Call 10.750 2.885 2.885 0.000   0 3.065
AMCF98 17/12/2020 Put 10.750 0.635 0.635 0.000   0 0.735
AMCFF8 17/12/2020 Call 11.000 2.705 2.705 0.000   0 2.875
AMCFG8 17/12/2020 Put 11.000 0.000 0.000 0.000   0 0.805
AMCFH8 17/12/2020 Call 11.250 2.535 2.535 0.000   0 2.690
AMCFI8 17/12/2020 Put 11.250 0.805 0.805 0.000   0 0.870
AMCRU7 17/12/2020 Call 11.500 2.370 2.370 0.000   0 2.510
AMCRV7 17/12/2020 Put 11.500 0.000 0.000 0.000   75 0.950
AMCDV8 17/12/2020 Call 11.750 0.000 0.000 0.000   0 2.335
AMCDW8 17/12/2020 Put 11.750 0.000 0.000 0.000   0 1.030
AMCMH7 17/12/2020 Call 12.000 2.055 2.055 0.000   0 2.165
AMCMI7 17/12/2020 Put 12.000 1.115 1.115 0.000   0 1.110
AMCCM8 17/12/2020 Call 12.250 1.910 1.910 0.000   20 2.010
AMCCN8 17/12/2020 Put 12.250 1.230 1.230 0.000   0 1.205
AMCL57 17/12/2020 Call 12.500 1.765 1.765 0.000   0 1.855
AMCL67 17/12/2020 Put 12.500 1.340 1.340 0.000   0 1.305
AMCC38 17/12/2020 Call 12.750 1.625 1.625 0.000   3 1.705
AMCC48 17/12/2020 Put 12.750 1.450 1.450 0.000   0 1.400
AMCJA7 17/12/2020 Call 13.000 1.500 1.500 0.000   120 1.565
AMCJB7 17/12/2020 Put 13.000 1.570 1.570 0.000   200 1.510
AMCX97 17/12/2020 Call 13.250 1.375 1.375 0.000   20 1.435
AMCXA7 17/12/2020 Put 13.250 1.685 1.685 0.000   0 1.620
AMCI97 17/12/2020 Call 13.500 1.260 1.260 0.000   0 1.310
AMCIF7 17/12/2020 Put 13.500 1.800 1.800 0.000   190 1.735
AMCVY7 17/12/2020 Call 13.750 1.160 1.160 0.000   0 1.205
AMCVZ7 17/12/2020 Put 13.750 1.930 1.930 0.000   0 1.855
AMCIG7 17/12/2020 Call 14.000 1.060 1.060 0.000   150 1.105
AMCIH7 17/12/2020 Put 14.000 2.065 2.065 0.000   191 1.975
AMCXB7 17/12/2020 Call 14.010 1.005 1.005 0.000   0 1.050
AMCXC7 17/12/2020 Put 14.010 2.070 2.070 0.000   250 1.975
AMCW17 17/12/2020 Call 14.250 0.970 0.970 1.050 80 0 1.015
AMCW27 17/12/2020 Put 14.250 2.215 2.215 0.000   0 2.105
AMCXD7 17/12/2020 Call 14.260 0.925 0.925 0.000   0 0.965
AMCXF7 17/12/2020 Put 14.260 2.215 2.215 0.000   300 2.105
AMCII7 17/12/2020 Call 14.500 0.890 0.890 0.000   0 0.940
AMCIJ7 17/12/2020 Put 14.500 2.375 2.375 0.000   377 2.235
AMCXG7 17/12/2020 Call 14.510 0.850 0.850 0.000   0 0.895
AMCXH7 17/12/2020 Put 14.510 2.380 2.380 0.000   120 2.240
AMCW37 17/12/2020 Call 14.750 0.820 0.820 0.000   0 0.870
AMCW47 17/12/2020 Put 14.750 2.545 2.545 0.000   0 2.380
AMCXI7 17/12/2020 Call 14.760 0.780 0.780 0.000   0 0.830
AMCXJ7 17/12/2020 Put 14.760 2.550 2.550 0.000   100 2.380
AMCIK7 17/12/2020 Call 15.000 0.750 0.750 0.000   50 0.805
AMCIL7 17/12/2020 Put 15.000 2.730 2.730 0.000   100 2.530
AMCXK7 17/12/2020 Call 15.010 0.715 0.715 0.000   80 0.770
AMCXL7 17/12/2020 Put 15.010 2.735 2.735 0.000   417 2.535
AMCW57 17/12/2020 Call 15.500 0.635 0.635 0.000   0 0.695
AMCW67 17/12/2020 Put 15.500 0.000 0.000 0.000   149 2.870
AMCXM7 17/12/2020 Call 15.510 0.000 0.000 0.000   315 0.665
AMCXN7 17/12/2020 Put 15.510 0.000 0.000 0.000   100 2.875
AMCIM7 17/12/2020 Call 16.000 0.535 0.535 0.000   720 0.600
AMCIN7 17/12/2020 Put 16.000 3.540 3.540 0.000   0 3.265
AMCXO7 17/12/2020 Call 16.010 0.515 0.515 0.000   60 0.575
AMCXP7 17/12/2020 Put 16.010 3.545 3.545 0.000   0 3.270
AMCW77 17/12/2020 Call 16.500 0.455 0.455 0.000   30 0.515
AMCW87 17/12/2020 Put 16.500 3.975 3.975 0.000   0 3.710
AMCZ97 17/12/2020 Call 16.510 0.435 0.435 0.000   0 0.495
AMCZA7 17/12/2020 Put 16.510 3.980 3.980 0.000   250 3.720
AMCIO7 17/12/2020 Call 17.000 0.380 0.380 0.000   600 0.445
AMCIP7 17/12/2020 Put 17.000 4.425 4.425 0.000   0 4.195
AMCZB7 17/12/2020 Call 17.010 0.365 0.365 0.000   0 0.425
AMCZC7 17/12/2020 Put 17.010 4.430 4.430 0.000   0 4.200
AMCW97 17/12/2020 Call 17.500 0.320 0.320 0.000   0 0.380
AMCWA7 17/12/2020 Put 17.500 4.885 4.885 0.000   0 4.690
AMCZD7 17/12/2020 Call 17.510 0.310 0.310 0.000   0 0.365
AMCZE7 17/12/2020 Put 17.510 4.890 4.890 0.000   0 4.695
AMCIQ7 17/12/2020 Call 18.000 0.270 0.270 0.000   0 0.330
AMCIR7 17/12/2020 Put 18.000 5.355 5.355 0.000   0 5.185
AMCWB7 17/12/2020 Call 18.500 0.225 0.225 0.000   0 0.280
AMCWC7 17/12/2020 Put 18.500 5.830 5.830 0.000   0 5.685
AMCIS7 17/12/2020 Call 19.000 0.190 0.190 0.000   0 0.245
AMCIT7 17/12/2020 Put 19.000 6.310 6.310 0.000   0 6.185
AMCX57 17/12/2020 Call 19.500 0.160 0.160 0.000   0 0.210
AMCX67 17/12/2020 Put 19.500 6.795 6.795 0.000   0 6.680
AMCIU7 17/12/2020 Call 20.000 0.135 0.135 0.000   0 0.180
AMCIV7 17/12/2020 Put 20.000 7.280 7.280 0.000   0 7.180
AMCIZ7 17/12/2020 Call 21.000 0.095 0.095 0.000   0 0.130
AMCJ17 17/12/2020 Put 21.000 8.265 8.265 0.000   0 8.180
AMCQV7 18/03/2021 Call 0.010 12.530 12.530 0.000   0 13.015
AMCLY8 18/03/2021 Call 8.000 5.285 5.285 0.000   0 5.480
AMCLZ8 18/03/2021 Put 8.000 0.130 0.130 0.000   0 0.375
AMCM18 18/03/2021 Call 8.500 4.800 4.800 0.000   0 5.030
AMCM28 18/03/2021 Put 8.500 0.200 0.200 0.000   0 0.470
AMCK48 18/03/2021 Call 9.000 4.330 4.330 0.000   0 4.590
AMCK58 18/03/2021 Put 9.000 0.285 0.285 0.000   0 0.575
AMCIY8 18/03/2021 Call 9.500 0.000 0.000 0.000   0 4.155
AMCIZ8 18/03/2021 Put 9.500 0.000 0.000 0.000   0 0.690
AMCJ18 18/03/2021 Call 10.000 3.480 3.480 0.000   0 3.745
AMCJ28 18/03/2021 Put 10.000 0.540 0.540 0.000   0 0.815
AMCFJ8 18/03/2021 Call 10.500 3.115 3.115 0.000   0 3.350
AMCFK8 18/03/2021 Put 10.500 0.705 0.705 0.000   0 0.950
AMCNR8 18/03/2021 Call 10.750 2.935 2.935 0.000   0 3.160
AMCNS8 18/03/2021 Put 10.750 0.795 0.795 0.000   0 1.015
AMCFL8 18/03/2021 Call 11.000 2.770 2.770 0.000   0 2.980
AMCFM8 18/03/2021 Put 11.000 0.000 0.000 0.000   0 1.090
AMCMJ8 18/03/2021 Call 11.250 2.615 2.615 0.000   0 2.805
AMCMK8 18/03/2021 Put 11.250 1.000 1.000 0.000   0 1.165
AMCRW7 18/03/2021 Call 11.500 2.460 2.460 0.000   0 2.630
AMCRX7 18/03/2021 Put 11.500 0.000 0.000 0.000   0 1.240
AMCML8 18/03/2021 Call 11.750 0.000 0.000 0.000   0 2.465
AMCMM8 18/03/2021 Put 11.750 0.000 0.000 0.000   0 1.320
AMCR37 18/03/2021 Call 12.000 2.175 2.175 0.000   100 2.310
AMCR47 18/03/2021 Put 12.000 1.355 1.355 0.000   0 1.415
AMCMN8 18/03/2021 Call 12.250 2.035 2.035 0.000   0 2.160
AMCMO8 18/03/2021 Put 12.250 1.485 1.485 0.000   0 1.510
AMCQD7 18/03/2021 Call 12.500 1.900 1.900 0.000   0 2.005
AMCQE7 18/03/2021 Put 12.500 1.610 1.610 0.000   0 1.605
AMCMP8 18/03/2021 Call 12.750 1.780 1.780 0.000   0 1.870
AMCMQ8 18/03/2021 Put 12.750 1.745 1.745 0.000   0 1.715
AMCQF7 18/03/2021 Call 13.000 1.660 1.660 0.000   0 1.740
AMCQG7 18/03/2021 Put 13.000 1.870 1.870 0.000   100 1.820
AMCMR8 18/03/2021 Call 13.250 1.540 1.540 0.000   0 1.615
AMCMS8 18/03/2021 Put 13.250 1.980 1.980 0.000   0 1.925
AMCQH7 18/03/2021 Call 13.500 1.430 1.430 0.000   10 1.490
AMCQI7 18/03/2021 Put 13.500 2.100 2.100 0.000   0 2.030
AMCMT8 18/03/2021 Call 13.750 1.335 1.335 0.000   0 1.385
AMCMU8 18/03/2021 Put 13.750 2.215 2.215 0.000   0 2.140
AMCQJ7 18/03/2021 Call 14.000 1.235 1.235 0.000   0 1.285
AMCQK7 18/03/2021 Put 14.000 2.330 2.330 0.000   0 2.240
AMCP28 18/03/2021 Call 14.010 1.170 1.170 0.000   0 1.210
AMCP38 18/03/2021 Put 14.010 2.335 2.335 0.000   0 2.250
AMCMV8 18/03/2021 Call 14.250 1.145 1.145 0.000   0 1.185
AMCMW8 18/03/2021 Put 14.250 2.470 2.470 0.000   0 2.365
AMCP48 18/03/2021 Call 14.260 1.085 1.085 0.000   0 1.125
AMCP58 18/03/2021 Put 14.260 2.475 2.475 0.000   0 2.365
AMCQL7 18/03/2021 Call 14.500 1.065 1.065 0.000   0 1.100
AMCQM7 18/03/2021 Put 14.500 2.625 2.625 0.000   0 2.485
AMCP68 18/03/2021 Call 14.510 1.010 1.010 0.000   0 1.045
AMCP78 18/03/2021 Put 14.510 2.630 2.630 0.000   0 2.490
AMCNT8 18/03/2021 Call 14.750 0.995 0.995 0.000   0 1.025
AMCNU8 18/03/2021 Put 14.750 2.795 2.795 0.000   0 2.625
AMCP88 18/03/2021 Call 14.760 0.945 0.945 0.000   0 0.970
AMCP98 18/03/2021 Put 14.760 2.800 2.800 0.000   0 2.625
AMCQN7 18/03/2021 Call 15.000 0.925 0.925 0.000   0 0.955
AMCQO7 18/03/2021 Put 15.000 2.980 2.980 0.000   0 2.770
AMCPK8 18/03/2021 Call 15.010 0.880 0.880 0.000   0 0.905
AMCPL8 18/03/2021 Put 15.010 2.980 2.980 0.000   0 2.780
AMCNX8 18/03/2021 Call 15.500 0.000 0.000 0.000   0 0.820
AMCNY8 18/03/2021 Put 15.500 3.365 3.365 0.000   0 3.120
AMCQP7 18/03/2021 Call 16.000 0.695 0.695 0.000   0 0.715
AMCQQ7 18/03/2021 Put 16.000 3.785 3.785 0.000   0 3.520
AMCQR7 18/03/2021 Call 17.000 0.525 0.525 0.000   0 0.540
AMCQS7 18/03/2021 Put 17.000 4.660 4.660 0.000   0 4.420
AMCQT7 18/03/2021 Call 18.000 0.390 0.390 0.000   0 0.400
AMCQU7 18/03/2021 Put 18.000 5.580 5.580 0.000   0 5.390
AMCTJ7 18/03/2021 Call 19.000 0.290 0.290 0.000   0 0.295
AMCTK7 18/03/2021 Put 19.000 6.525 6.525 0.000   0 6.380
AMCVW7 18/03/2021 Call 20.000 0.215 0.215 0.000   0 0.220
AMCVX7 18/03/2021 Put 20.000 7.490 7.490 0.000   0 7.375
AMCWV7 17/06/2021 Call 0.010 12.340 12.340 0.000   0 12.610
AMCM38 17/06/2021 Call 8.000 5.285 5.285 0.000   0 5.390
AMCM48 17/06/2021 Put 8.000 0.235 0.235 0.000   0 0.420
AMCM58 17/06/2021 Call 8.500 4.805 4.805 0.000   0 4.935
AMCM68 17/06/2021 Put 8.500 0.325 0.325 0.000   0 0.510
AMCK68 17/06/2021 Call 9.000 4.340 4.340 0.000   0 4.500
AMCK78 17/06/2021 Put 9.000 0.445 0.445 0.000   0 0.615
AMCJ38 17/06/2021 Call 9.500 0.000 0.000 0.000   0 4.080
AMCJ48 17/06/2021 Put 9.500 0.585 0.585 0.000   0 0.735
AMCJ58 17/06/2021 Call 10.000 3.530 3.530 0.000   0 3.690
AMCJ68 17/06/2021 Put 10.000 0.750 0.750 0.000   0 0.885
AMCFN8 17/06/2021 Call 10.500 3.175 3.175 0.000   0 3.320
AMCFO8 17/06/2021 Put 10.500 0.930 0.930 0.000   0 1.035
AMCFP8 17/06/2021 Call 11.000 2.850 2.850 0.000   0 2.975
AMCFQ8 17/06/2021 Put 11.000 1.145 1.145 0.000   0 1.220
AMCDX8 17/06/2021 Call 11.500 2.555 2.555 0.000   0 2.655
AMCDY8 17/06/2021 Put 11.500 1.370 1.370 0.000   0 1.410
AMCCO8 17/06/2021 Call 12.000 2.280 2.280 0.000   0 2.365
AMCCP8 17/06/2021 Put 12.000 1.615 1.615 0.000   0 1.635
AMCZR7 17/06/2021 Call 12.500 2.020 2.020 0.000   0 2.090
AMCZS7 17/06/2021 Put 12.500 1.870 1.870 0.000   40 1.865
AMCX77 17/06/2021 Call 13.000 1.785 1.785 0.000   0 1.845
AMCX87 17/06/2021 Put 13.000 2.145 2.145 0.000   0 2.130
AMCWD7 17/06/2021 Call 13.500 1.565 1.565 0.000   0 1.610
AMCWE7 17/06/2021 Put 13.500 2.440 2.440 0.000   0 2.410
AMCWF7 17/06/2021 Call 14.000 1.375 1.375 0.000   0 1.410
AMCWG7 17/06/2021 Put 14.000 2.755 2.755 0.000   0 2.710
AMCWH7 17/06/2021 Call 14.500 1.200 1.200 0.000   0 1.220
AMCWI7 17/06/2021 Put 14.500 3.100 3.100 0.000   0 3.030
AMCWJ7 17/06/2021 Call 15.000 1.060 1.060 0.000   0 1.065
AMCWK7 17/06/2021 Put 15.000 3.465 3.465 0.000   0 3.365
AMCWL7 17/06/2021 Call 16.000 0.820 0.820 0.000   100 0.795
AMCWM7 17/06/2021 Put 16.000 4.255 4.255 0.000   200 4.095
AMCWN7 17/06/2021 Call 17.000 0.635 0.635 0.000   0 0.585
AMCWO7 17/06/2021 Put 17.000 5.100 5.100 0.000   0 4.895
AMCWP7 17/06/2021 Call 18.000 0.490 0.490 0.000   100 0.425
AMCWQ7 17/06/2021 Put 18.000 5.980 5.980 0.000   0 5.755
AMCWR7 17/06/2021 Call 19.000 0.385 0.385 0.000   0 0.305
AMCWS7 17/06/2021 Put 19.000 6.890 6.890 0.000   0 6.660
AMCWT7 17/06/2021 Call 20.000 0.300 0.300 0.000   0 0.220
AMCWU7 17/06/2021 Put 20.000 7.820 7.820 0.000   0 7.615
AMCNQ8 16/09/2021 Call 0.010 12.145 12.145 0.000   0 12.205
AMCMX8 16/09/2021 Call 10.500 3.255 3.255 0.000   0 3.430
AMCMY8 16/09/2021 Put 10.500 1.135 1.135 0.000   0 1.255
AMCMZ8 16/09/2021 Call 11.000 2.945 2.945 0.000   0 3.095
AMCN18 16/09/2021 Put 11.000 1.360 1.360 0.000   0 1.440
AMCN28 16/09/2021 Call 11.500 2.675 2.675 0.000   0 2.790
AMCN38 16/09/2021 Put 11.500 1.605 1.605 0.000   0 1.645
AMCN48 16/09/2021 Call 12.000 2.405 2.405 0.000   0 2.495
AMCN58 16/09/2021 Put 12.000 1.855 1.855 0.000   0 1.860
AMCN68 16/09/2021 Call 12.500 2.155 2.155 0.000   0 2.225
AMCN78 16/09/2021 Put 12.500 2.120 2.120 0.000   0 2.100
AMCN88 16/09/2021 Call 13.000 1.915 1.915 0.000   0 1.975
AMCN98 16/09/2021 Put 13.000 2.385 2.385 0.000   0 2.355
AMCNK8 16/09/2021 Call 13.500 1.700 1.700 0.000   0 1.745
AMCNL8 16/09/2021 Put 13.500 2.680 2.680 0.000   0 2.640
AMCNM8 16/09/2021 Call 14.000 1.500 1.500 0.000   0 1.540
AMCNN8 16/09/2021 Put 14.000 2.980 2.980 0.000   0 2.930
AMCNO8 16/09/2021 Call 14.500 1.325 1.325 0.000   0 1.350
AMCNP8 16/09/2021 Put 14.500 3.325 3.325 0.000   0 3.255
AMCNV8 16/09/2021 Call 15.000 1.180 1.180 0.000   0 1.190
AMCNW8 16/09/2021 Put 15.000 3.685 3.685 0.000   0 3.585
AMCNZ8 16/09/2021 Call 16.000 0.940 0.940 0.000   0 0.905
AMCP18 16/09/2021 Put 16.000 4.480 4.480 0.000   0 4.305

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.