Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AMP 6.510 Up 0.110 6.460 6.520 6.430 6.520 6.360 6,208,119 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPCT9 26/03/2015 Call 0.010 6.510 6.510 0.000   3,023 6.510
AMPB38 26/03/2015 Call 3.800 2.715 2.715 0.000   0 2.715
AMPB48 26/03/2015 Put 3.800 0.000 0.000 0.000   50 0.000
AMPB18 26/03/2015 Call 4.000 2.515 2.515 0.000   0 2.515
AMPB28 26/03/2015 Put 4.000 0.000 0.000 0.000   50 0.000
AMPVN9 26/03/2015 Call 4.010 2.505 2.505 0.000   875 2.505
AMPVO9 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.000
AMPUI7 26/03/2015 Call 4.200 2.315 2.315 0.000   0 2.315
AMPUJ7 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AMPC49 26/03/2015 Call 4.300 2.215 2.215 0.000   0 2.215
AMPC59 26/03/2015 Put 4.300 0.000 0.000 0.000   800 0.000
AMPUK7 26/03/2015 Call 4.400 2.115 2.115 0.000   0 2.115
AMPUL7 26/03/2015 Put 4.400 0.000 0.000 0.000   750 0.000
AMPBZ9 26/03/2015 Call 4.500 2.015 2.015 0.000   0 2.015
AMPC19 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AMPVQ9 26/03/2015 Call 4.510 2.005 2.005 0.000   355 2.005
AMPVP9 26/03/2015 Put 4.510 0.000 0.000 0.000   0 0.000
AMPUE7 26/03/2015 Call 4.600 1.915 1.915 0.000   0 1.915
AMPUF7 26/03/2015 Put 4.600 0.000 0.000 0.000   262 0.000
AMPBX9 26/03/2015 Call 4.700 1.815 1.815 0.000   0 1.815
AMPBY9 26/03/2015 Put 4.700 0.000 0.000 0.000   805 0.000
AMPMC9 26/03/2015 Call 4.710 1.805 1.805 0.000   230 1.805
AMPMB9 26/03/2015 Put 4.710 0.000 0.000 0.000   0 0.000
AMPUG7 26/03/2015 Call 4.800 1.715 1.715 0.000   0 1.715
AMPUH7 26/03/2015 Put 4.800 0.000 0.000 0.000   75 0.000
AMPMD9 26/03/2015 Call 4.810 1.705 1.705 0.000   0 1.705
AMPME9 26/03/2015 Put 4.810 0.000 0.000 0.000   800 0.000
AMPC29 26/03/2015 Call 4.900 1.615 1.615 0.000   0 1.615
AMPC39 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AMPMG9 26/03/2015 Call 4.910 1.605 1.605 0.000   0 1.605
AMPMF9 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.000
AMPUO7 26/03/2015 Call 5.000 1.515 1.515 0.000   0 1.515
AMPUP7 26/03/2015 Put 5.000 0.000 0.000 0.000   4,878 0.000
AMPMH9 26/03/2015 Call 5.010 1.505 1.505 0.000   675 1.505
AMPMI9 26/03/2015 Put 5.010 0.000 0.000 0.000   0 0.000
AMPBV9 26/03/2015 Call 5.250 1.265 1.265 0.000   0 1.265
AMPBW9 26/03/2015 Put 5.250 0.001 0.001 0.000   1,880 0.001
AMPMK9 26/03/2015 Call 5.260 1.255 1.255 0.000   230 1.255
AMPMJ9 26/03/2015 Put 5.260 0.001 0.001 0.000   1,600 0.001
AMPUA7 26/03/2015 Call 5.500 1.015 1.015 0.000   50 1.015
AMPUB7 26/03/2015 Put 5.500 0.002 0.002 0.000   10,376 0.002
AMPVF9 26/03/2015 Call 5.510 1.005 1.005 0.000   8,119 1.005
AMPVG9 26/03/2015 Put 5.510 0.002 0.002 0.000   200 0.002
AMPBR9 26/03/2015 Call 5.750 0.770 0.770 0.000   0 0.770
AMPBS9 26/03/2015 Put 5.750 0.007 0.007 0.000   4,636 0.007
AMPRZ9 26/03/2015 Call 5.760 0.760 0.760 0.000   1,437 0.760
AMPS19 26/03/2015 Put 5.760 0.008 0.008 0.000   838 0.008
AMPUM7 26/03/2015 Call 6.000 0.530 0.530 0.000   0 0.530
AMPUN7 26/03/2015 Put 6.000 0.020 0.020 0.000   2,170 0.020
AMPTZ9 26/03/2015 Call 6.010 0.520 0.520 0.000   3,178 0.520
AMPTY9 26/03/2015 Put 6.010 0.025 0.025 0.000   50 0.025
AMPBT9 26/03/2015 Call 6.250 0.320 0.320 0.000   0 0.320
AMPBU9 26/03/2015 Put 6.250 0.065 0.065 0.055 700 3,875 0.065
AMPYS9 26/03/2015 Call 6.260 0.310 0.310 0.000   0 0.310
AMPYT9 26/03/2015 Put 6.260 0.065 0.065 0.000   280 0.065
AMPU87 26/03/2015 Call 6.500 0.160 0.160 0.125 200 5,759 0.160
AMPU97 26/03/2015 Put 6.500 0.155 0.155 0.000   2,673 0.155
AMPG99 26/03/2015 Call 6.510 0.155 0.155 0.000   806 0.155
AMPGK9 26/03/2015 Put 6.510 0.160 0.160 0.000   932 0.160
AMPCU9 26/03/2015 Call 6.750 0.065 0.065 0.050 210 4,579 0.065
AMPCV9 26/03/2015 Put 6.750 0.315 0.315 0.000   563 0.315
AMPC77 26/03/2015 Call 6.760 0.065 0.065 0.000   0 0.065
AMPC87 26/03/2015 Put 6.760 0.320 0.320 0.000   0 0.320
AMPUC7 26/03/2015 Call 7.000 0.025 0.025 0.025 1,000 8,424 0.025
AMPUD7 26/03/2015 Put 7.000 0.520 0.520 0.000   400 0.520
AMPCF7 26/03/2015 Call 7.010 0.025 0.025 0.000   0 0.025
AMPC97 26/03/2015 Put 7.010 0.525 0.525 0.000   0 0.525
AMPGZ9 26/03/2015 Call 7.250 0.008 0.008 0.000   150 0.008
AMPI19 26/03/2015 Put 7.250 0.755 0.755 0.000   0 0.755
AMPVT7 26/03/2015 Call 7.500 0.003 0.003 0.000   0 0.003
AMPVU7 26/03/2015 Put 7.500 0.995 0.995 0.000   0 0.995
AMPP79 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.001
AMPP89 26/03/2015 Put 7.750 1.240 1.240 0.000   0 1.240
AMPZ49 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AMPZ59 26/03/2015 Put 8.000 1.490 1.490 0.000   99 1.490
AMPZS9 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AMPZT9 26/03/2015 Put 8.250 1.740 1.740 0.000   0 1.740
AMPBF7 26/03/2015 Call 8.500 0.000 0.000 0.000   0 0.000
AMPBG7 26/03/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPT39 23/04/2015 Call 0.010 6.520 6.520 0.000   0 6.520
AMPVZ9 23/04/2015 Call 4.400 2.125 2.125 0.000   0 2.125
AMPW19 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AMPTS9 23/04/2015 Call 4.500 2.025 2.025 0.000   0 2.025
AMPTT9 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AMPS89 23/04/2015 Call 4.600 1.925 1.925 0.000   0 1.925
AMPS99 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AMPSA9 23/04/2015 Call 4.700 1.825 1.825 0.000   0 1.825
AMPSB9 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AMPSC9 23/04/2015 Call 4.800 1.725 1.725 0.000   0 1.725
AMPSD9 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AMPSE9 23/04/2015 Call 4.900 1.625 1.625 0.000   0 1.625
AMPSF9 23/04/2015 Put 4.900 0.001 0.001 0.000   0 0.001
AMPSG9 23/04/2015 Call 5.000 1.525 1.525 0.000   0 1.525
AMPSH9 23/04/2015 Put 5.000 0.001 0.001 0.000   0 0.001
AMPBV7 23/04/2015 Call 5.010 1.515 1.515 0.000   0 1.515
AMPBU7 23/04/2015 Put 5.010 0.001 0.001 0.000   0 0.001
AMPSI9 23/04/2015 Call 5.250 1.280 1.280 0.000   0 1.280
AMPSJ9 23/04/2015 Put 5.250 0.004 0.004 0.000   200 0.004
AMPSK9 23/04/2015 Call 5.500 1.035 1.035 0.000   20 1.035
AMPSL9 23/04/2015 Put 5.500 0.009 0.009 0.000   600 0.009
AMPSM9 23/04/2015 Call 5.750 0.795 0.795 0.000   0 0.795
AMPSN9 23/04/2015 Put 5.750 0.020 0.020 0.000   265 0.020
AMPSO9 23/04/2015 Call 6.000 0.570 0.570 0.000   0 0.570
AMPSP9 23/04/2015 Put 6.000 0.050 0.050 0.000   3,000 0.050
AMPSQ9 23/04/2015 Call 6.250 0.370 0.370 0.000   0 0.370
AMPSR9 23/04/2015 Put 6.250 0.100 0.100 0.000   1,300 0.100
AMPSS9 23/04/2015 Call 6.500 0.210 0.210 0.000   3,273 0.210
AMPST9 23/04/2015 Put 6.500 0.190 0.190 0.190 85 1,803 0.190
AMPTK9 23/04/2015 Call 6.510 0.205 0.205 0.000   262 0.205
AMPTL9 23/04/2015 Put 6.510 0.195 0.195 0.000   250 0.195
AMPSU9 23/04/2015 Call 6.750 0.110 0.110 0.090 100 6,328 0.110
AMPSV9 23/04/2015 Put 6.750 0.340 0.340 0.000   40 0.340
AMPCG7 23/04/2015 Call 6.760 0.105 0.105 0.000   0 0.105
AMPCH7 23/04/2015 Put 6.760 0.345 0.345 0.000   0 0.345
AMPSW9 23/04/2015 Call 7.000 0.055 0.055 0.000   1,281 0.055
AMPSX9 23/04/2015 Put 7.000 0.535 0.535 0.000   830 0.535
AMPCJ7 23/04/2015 Call 7.010 0.055 0.055 0.000   345 0.055
AMPCI7 23/04/2015 Put 7.010 0.535 0.535 0.000   0 0.535
AMPSY9 23/04/2015 Call 7.250 0.030 0.030 0.000   750 0.030
AMPSZ9 23/04/2015 Put 7.250 0.755 0.755 0.000   0 0.755
AMPT19 23/04/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPT29 23/04/2015 Put 7.500 0.995 0.995 0.000   0 0.995
AMPTG9 23/04/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AMPTH9 23/04/2015 Put 7.750 1.240 1.240 0.000   0 1.240
AMPZ69 23/04/2015 Call 8.000 0.007 0.007 0.000   0 0.007
AMPZ79 23/04/2015 Put 8.000 1.490 1.490 0.000   0 1.490
AMPZU9 23/04/2015 Call 8.250 0.004 0.004 0.000   0 0.004
AMPZV9 23/04/2015 Put 8.250 1.740 1.740 0.000   0 1.740
AMPBH7 23/04/2015 Call 8.500 0.002 0.002 0.000   0 0.002
AMPBI7 23/04/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPVC9 28/05/2015 Call 0.010 6.535 6.535 0.000   0 6.535
AMPW29 28/05/2015 Call 4.400 2.135 2.135 0.000   0 2.135
AMPW39 28/05/2015 Put 4.400 0.002 0.002 0.000   0 0.002
AMPVD9 28/05/2015 Call 4.500 2.035 2.035 0.000   0 2.035
AMPVE9 28/05/2015 Put 4.500 0.002 0.002 0.000   0 0.002
AMPU99 28/05/2015 Call 4.600 1.940 1.940 0.000   0 1.940
AMPUA9 28/05/2015 Put 4.600 0.003 0.003 0.000   0 0.003
AMPV69 28/05/2015 Call 4.700 1.840 1.840 0.000   0 1.840
AMPV79 28/05/2015 Put 4.700 0.005 0.005 0.000   0 0.005
AMPUX9 28/05/2015 Call 4.800 1.740 1.740 0.000   0 1.740
AMPUY9 28/05/2015 Put 4.800 0.006 0.006 0.000   0 0.006
AMPVA9 28/05/2015 Call 4.900 1.640 1.640 0.000   0 1.640
AMPVB9 28/05/2015 Put 4.900 0.008 0.008 0.000   0 0.008
AMPUB9 28/05/2015 Call 5.000 1.545 1.545 0.000   0 1.545
AMPUG9 28/05/2015 Put 5.000 0.010 0.010 0.000   50 0.010
AMPUZ9 28/05/2015 Call 5.250 1.300 1.300 0.000   0 1.300
AMPV19 28/05/2015 Put 5.250 0.020 0.020 0.000   100 0.020
AMPV89 28/05/2015 Call 5.500 1.060 1.060 0.000   0 1.060
AMPV99 28/05/2015 Put 5.500 0.030 0.030 0.000   0 0.030
AMPVS9 28/05/2015 Call 5.510 1.050 1.050 0.000   420 1.050
AMPVR9 28/05/2015 Put 5.510 0.030 0.030 0.000   0 0.030
AMPU39 28/05/2015 Call 5.750 0.830 0.830 0.000   0 0.830
AMPU49 28/05/2015 Put 5.750 0.050 0.050 0.000   30 0.050
AMPVT9 28/05/2015 Call 5.760 0.820 0.820 0.000   956 0.820
AMPVU9 28/05/2015 Put 5.760 0.050 0.050 0.000   0 0.050
AMPU59 28/05/2015 Call 6.000 0.620 0.620 0.000   0 0.620
AMPU69 28/05/2015 Put 6.000 0.090 0.090 0.000   70 0.090
AMPCK7 28/05/2015 Call 6.010 0.610 0.610 0.000   0 0.610
AMPCL7 28/05/2015 Put 6.010 0.090 0.090 0.000   0 0.090
AMPUJ9 28/05/2015 Call 6.250 0.430 0.430 0.420 750 3,840 0.430
AMPUU9 28/05/2015 Put 6.250 0.150 0.150 0.000   1,861 0.150
AMPYV9 28/05/2015 Call 6.260 0.425 0.425 0.000   780 0.425
AMPYU9 28/05/2015 Put 6.260 0.150 0.150 0.000   480 0.150
AMPV49 28/05/2015 Call 6.500 0.280 0.280 0.000   9,270 0.280
AMPV59 28/05/2015 Put 6.500 0.245 0.245 0.000   21,072 0.245
AMPCN7 28/05/2015 Call 6.510 0.275 0.275 0.000   0 0.275
AMPCM7 28/05/2015 Put 6.510 0.250 0.250 0.000   0 0.250
AMPU19 28/05/2015 Call 6.750 0.170 0.170 0.000   7,903 0.170
AMPU29 28/05/2015 Put 6.750 0.390 0.390 0.000   505 0.390
AMPU79 28/05/2015 Call 7.000 0.100 0.100 0.000   8,360 0.100
AMPU89 28/05/2015 Put 7.000 0.570 0.570 0.000   0 0.570
AMPUH9 28/05/2015 Call 7.250 0.055 0.055 0.000   134 0.055
AMPUI9 28/05/2015 Put 7.250 0.780 0.780 0.000   60 0.780
AMPV29 28/05/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AMPV39 28/05/2015 Put 7.500 1.010 1.010 0.000   0 1.010
AMPYM9 28/05/2015 Call 7.750 0.020 0.020 0.000   2,000 0.020
AMPYN9 28/05/2015 Put 7.750 1.245 1.245 0.000   0 1.245
AMPZ89 28/05/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AMPZ99 28/05/2015 Put 8.000 1.490 1.490 0.000   0 1.490
AMPZW9 28/05/2015 Call 8.250 0.008 0.008 0.000   0 0.008
AMPZX9 28/05/2015 Put 8.250 1.740 1.740 0.000   0 1.740
AMPBJ7 28/05/2015 Call 8.500 0.004 0.004 0.000   0 0.004
AMPBK7 28/05/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPL39 25/06/2015 Call 0.010 6.545 6.545 0.000   90 6.545
AMPUS9 25/06/2015 Call 3.000 3.530 3.530 0.000   0 3.530
AMPUT9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
AMPUO9 25/06/2015 Call 3.600 2.940 2.940 0.000   0 2.940
AMPUP9 25/06/2015 Put 3.600 0.001 0.001 0.000   0 0.001
AMPUQ9 25/06/2015 Call 3.800 2.745 2.745 0.000   0 2.745
AMPUR9 25/06/2015 Put 3.800 0.002 0.002 0.000   0 0.002
AMPUC9 25/06/2015 Call 4.000 2.555 2.555 0.000   0 2.555
AMPUD9 25/06/2015 Put 4.000 0.005 0.005 0.000   25 0.005
AMPUK9 25/06/2015 Call 4.200 2.360 2.360 0.000   0 2.360
AMPUL9 25/06/2015 Put 4.200 0.008 0.008 0.000   0 0.008
AMPUE9 25/06/2015 Call 4.400 2.160 2.160 0.000   0 2.160
AMPUF9 25/06/2015 Put 4.400 0.015 0.015 0.000   205 0.015
AMPKC9 25/06/2015 Call 4.500 2.060 2.060 0.000   0 2.060
AMPKD9 25/06/2015 Put 4.500 0.015 0.015 0.000   340 0.015
AMPUM9 25/06/2015 Call 4.600 1.965 1.965 0.000   0 1.965
AMPUN9 25/06/2015 Put 4.600 0.020 0.020 0.000   574 0.020
AMPKG9 25/06/2015 Call 4.700 1.865 1.865 0.000   0 1.865
AMPKH9 25/06/2015 Put 4.700 0.025 0.025 0.000   0 0.025
AMPUV9 25/06/2015 Call 4.800 1.765 1.765 0.000   0 1.765
AMPUW9 25/06/2015 Put 4.800 0.025 0.025 0.000   500 0.025
AMPKE9 25/06/2015 Call 4.900 1.670 1.670 0.000   0 1.670
AMPKF9 25/06/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AMPXM9 25/06/2015 Call 5.000 1.570 1.570 0.000   20 1.570
AMPXN9 25/06/2015 Put 5.000 0.035 0.035 0.000   4,500 0.035
AMPK89 25/06/2015 Call 5.250 1.330 1.330 0.000   0 1.330
AMPK99 25/06/2015 Put 5.250 0.045 0.045 0.000   11,398 0.045
AMPYW9 25/06/2015 Call 5.500 1.095 1.095 0.000   0 1.095
AMPYX9 25/06/2015 Put 5.500 0.060 0.060 0.000   4,915 0.060
AMPVW9 25/06/2015 Call 5.510 1.090 1.090 0.000   50 1.090
AMPVV9 25/06/2015 Put 5.510 0.060 0.060 0.000   1,260 0.060
AMPK69 25/06/2015 Call 5.750 0.875 0.875 0.000   0 0.875
AMPK79 25/06/2015 Put 5.750 0.085 0.085 0.000   20 0.085
AMPVY9 25/06/2015 Call 5.760 0.865 0.865 0.000   1,165 0.865
AMPVX9 25/06/2015 Put 5.760 0.085 0.085 0.000   0 0.085
AMPZG9 25/06/2015 Call 6.000 0.670 0.670 0.000   2,043 0.670
AMPZH9 25/06/2015 Put 6.000 0.130 0.130 0.000   1,000 0.130
AMPW49 25/06/2015 Call 6.010 0.660 0.660 0.000   644 0.660
AMPW59 25/06/2015 Put 6.010 0.130 0.130 0.000   525 0.130
AMPKA9 25/06/2015 Call 6.250 0.490 0.490 0.000   5,866 0.490
AMPKB9 25/06/2015 Put 6.250 0.195 0.195 0.000   100 0.195
AMPYZ9 25/06/2015 Call 6.260 0.485 0.485 0.000   302 0.485
AMPZ19 25/06/2015 Put 6.260 0.200 0.200 0.000   0 0.200
AMPFF7 25/06/2015 Call 6.500 0.340 0.340 0.000   776 0.340
AMPFG7 25/06/2015 Put 6.500 0.295 0.295 0.000   1,700 0.295
AMPCO7 25/06/2015 Call 6.510 0.335 0.335 0.000   0 0.335
AMPCP7 25/06/2015 Put 6.510 0.300 0.300 0.000   0 0.300
AMPK49 25/06/2015 Call 6.750 0.225 0.225 0.180 750 1,180 0.225
AMPK59 25/06/2015 Put 6.750 0.435 0.435 0.000   0 0.435
AMPL87 25/06/2015 Call 7.000 0.145 0.145 0.000   544 0.145
AMPLF7 25/06/2015 Put 7.000 0.600 0.600 0.000   0 0.600
AMPTQ9 25/06/2015 Call 7.010 0.140 0.140 0.000   49 0.140
AMPTR9 25/06/2015 Put 7.010 0.600 0.600 0.000   130 0.600
AMPKI9 25/06/2015 Call 7.250 0.090 0.090 0.000   0 0.090
AMPKJ9 25/06/2015 Put 7.250 0.800 0.800 0.000   750 0.800
AMPNX7 25/06/2015 Call 7.500 0.060 0.060 0.000   3,775 0.060
AMPNY7 25/06/2015 Put 7.500 1.020 1.020 0.000   500 1.020
AMPP99 25/06/2015 Call 7.750 0.040 0.040 0.000   0 0.040
AMPPK9 25/06/2015 Put 7.750 1.255 1.255 0.000   0 1.255
AMPZA9 25/06/2015 Call 8.000 0.030 0.030 0.000   2,000 0.030
AMPZB9 25/06/2015 Put 8.000 1.495 1.495 0.000   0 1.495
AMPTM9 25/06/2015 Call 8.010 0.030 0.030 0.000   0 0.030
AMPTN9 25/06/2015 Put 8.010 1.475 1.475 0.000   50 1.475
AMPZY9 25/06/2015 Call 8.250 0.020 0.020 0.000   0 0.020
AMPB17 25/06/2015 Put 8.250 1.740 1.740 0.000   0 1.740
AMPBL7 25/06/2015 Call 8.500 0.015 0.015 0.000   0 0.015
AMPBM7 25/06/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPYL9 30/07/2015 Call 0.010 6.560 6.560 0.000   0 6.560
AMPXT9 30/07/2015 Call 4.600 1.975 1.975 0.000   0 1.975
AMPXU9 30/07/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AMPY79 30/07/2015 Call 4.700 1.880 1.880 0.000   0 1.880
AMPY89 30/07/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AMPXR9 30/07/2015 Call 4.800 1.785 1.785 0.000   0 1.785
AMPXS9 30/07/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AMPY19 30/07/2015 Call 4.900 1.685 1.685 0.000   0 1.685
AMPY29 30/07/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AMPYD9 30/07/2015 Call 5.000 1.590 1.590 0.000   0 1.590
AMPYE9 30/07/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AMPYB9 30/07/2015 Call 5.250 1.355 1.355 0.000   0 1.355
AMPYC9 30/07/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AMPXY9 30/07/2015 Call 5.500 1.130 1.130 0.000   0 1.130
AMPXZ9 30/07/2015 Put 5.500 0.070 0.070 0.000   0 0.070
AMPXP9 30/07/2015 Call 5.750 0.910 0.910 0.000   20 0.910
AMPXQ9 30/07/2015 Put 5.750 0.100 0.100 0.000   0 0.100
AMPYF9 30/07/2015 Call 6.000 0.715 0.715 0.000   0 0.715
AMPYG9 30/07/2015 Put 6.000 0.150 0.150 0.000   0 0.150
AMPY59 30/07/2015 Call 6.250 0.540 0.540 0.000   0 0.540
AMPY69 30/07/2015 Put 6.250 0.225 0.225 0.000   0 0.225
AMPY39 30/07/2015 Call 6.500 0.390 0.390 0.000   50 0.390
AMPY49 30/07/2015 Put 6.500 0.325 0.325 0.000   0 0.325
AMPXL9 30/07/2015 Call 6.750 0.275 0.275 0.000   0 0.275
AMPXO9 30/07/2015 Put 6.750 0.465 0.465 0.000   0 0.465
AMPYH9 30/07/2015 Call 7.000 0.185 0.185 0.000   250 0.185
AMPYI9 30/07/2015 Put 7.000 0.630 0.630 0.000   0 0.630
AMPY99 30/07/2015 Call 7.250 0.120 0.120 0.000   90 0.120
AMPYA9 30/07/2015 Put 7.250 0.820 0.820 0.000   0 0.820
AMPXV9 30/07/2015 Call 7.500 0.080 0.080 0.000   100 0.080
AMPXW9 30/07/2015 Put 7.500 1.030 1.030 0.000   0 1.030
AMPYO9 30/07/2015 Call 7.750 0.055 0.055 0.000   0 0.055
AMPYP9 30/07/2015 Put 7.750 1.260 1.260 0.000   0 1.260
AMPZC9 30/07/2015 Call 8.000 0.040 0.040 0.000   0 0.040
AMPZD9 30/07/2015 Put 8.000 1.500 1.500 0.000   0 1.500
AMPB27 30/07/2015 Call 8.250 0.030 0.030 0.000   500 0.030
AMPB37 30/07/2015 Put 8.250 1.745 1.745 0.000   0 1.745
AMPBO7 30/07/2015 Call 8.500 0.020 0.020 0.000   0 0.020
AMPBP7 30/07/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPDV7 27/08/2015 Call 0.010 6.570 6.570 0.000   0 6.570
AMPE57 27/08/2015 Call 4.900 1.715 1.715 0.000   0 1.715
AMPE67 27/08/2015 Put 4.900 0.045 0.045 0.000   0 0.045
AMPDL7 27/08/2015 Call 5.000 1.615 1.615 0.000   0 1.615
AMPDM7 27/08/2015 Put 5.000 0.050 0.050 0.000   0 0.050
AMPDT7 27/08/2015 Call 5.250 1.380 1.380 0.000   0 1.380
AMPDU7 27/08/2015 Put 5.250 0.065 0.065 0.000   0 0.065
AMPD37 27/08/2015 Call 5.500 1.155 1.155 0.000   0 1.155
AMPD47 27/08/2015 Put 5.500 0.090 0.090 0.000   0 0.090
AMPE17 27/08/2015 Call 5.510 1.150 1.150 0.000   0 1.150
AMPE27 27/08/2015 Put 5.510 0.090 0.090 0.000   0 0.090
AMPCQ7 27/08/2015 Call 5.750 0.945 0.945 0.000   0 0.945
AMPCR7 27/08/2015 Put 5.750 0.125 0.125 0.000   100 0.125
AMPE47 27/08/2015 Call 5.760 0.940 0.940 0.000   0 0.940
AMPE37 27/08/2015 Put 5.760 0.125 0.125 0.000   0 0.125
AMPD77 27/08/2015 Call 6.000 0.755 0.755 0.000   30 0.755
AMPD87 27/08/2015 Put 6.000 0.180 0.180 0.000   185 0.180
AMPDN7 27/08/2015 Call 6.250 0.580 0.580 0.000   0 0.580
AMPDO7 27/08/2015 Put 6.250 0.255 0.255 0.000   0 0.255
AMPD17 27/08/2015 Call 6.500 0.435 0.435 0.420 1,250 1,250 0.435
AMPD27 27/08/2015 Put 6.500 0.355 0.355 0.000   0 0.355
AMPCW7 27/08/2015 Call 6.750 0.315 0.315 0.000   0 0.315
AMPCX7 27/08/2015 Put 6.750 0.485 0.485 0.000   0 0.485
AMPD97 27/08/2015 Call 7.000 0.225 0.225 0.000   0 0.225
AMPDK7 27/08/2015 Put 7.000 0.650 0.650 0.000   0 0.650
AMPDP7 27/08/2015 Call 7.250 0.155 0.155 0.000   0 0.155
AMPDQ7 27/08/2015 Put 7.250 0.835 0.835 0.000   0 0.835
AMPCY7 27/08/2015 Call 7.500 0.110 0.110 0.000   0 0.110
AMPCZ7 27/08/2015 Put 7.500 1.045 1.045 0.000   0 1.045
AMPCU7 27/08/2015 Call 7.750 0.075 0.075 0.000   0 0.075
AMPCV7 27/08/2015 Put 7.750 1.270 1.270 0.000   0 1.270
AMPDR7 27/08/2015 Call 8.000 0.055 0.055 0.000   0 0.055
AMPDS7 27/08/2015 Put 8.000 1.500 1.500 0.000   0 1.500
AMPD57 27/08/2015 Call 8.250 0.040 0.040 0.000   0 0.040
AMPD67 27/08/2015 Put 8.250 1.745 1.745 0.000   0 1.745
AMPCS7 27/08/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AMPCT7 27/08/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPRS9 24/09/2015 Call 0.010 6.440 6.440 0.000   0 6.440
AMPQV8 24/09/2015 Call 3.600 2.955 2.955 0.000   0 2.955
AMPQW8 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AMPM58 24/09/2015 Call 3.800 2.765 2.765 0.000   0 2.765
AMPM68 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AMPLW8 24/09/2015 Call 4.000 2.570 2.570 0.000   0 2.570
AMPLX8 24/09/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AMPLT8 24/09/2015 Call 4.200 2.370 2.370 0.000   0 2.370
AMPLU8 24/09/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AMPLY8 24/09/2015 Call 4.400 2.175 2.175 0.000   0 2.175
AMPLZ8 24/09/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AMPRT9 24/09/2015 Call 4.500 2.080 2.080 0.000   0 2.080
AMPRU9 24/09/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AMPM38 24/09/2015 Call 4.600 1.980 1.980 0.000   0 1.980
AMPM48 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AMPT49 24/09/2015 Call 4.610 1.855 1.855 0.000   450 1.855
AMPT59 24/09/2015 Put 4.610 0.035 0.035 0.000   0 0.035
AMPRI9 24/09/2015 Call 4.700 1.885 1.885 0.000   0 1.885
AMPRJ9 24/09/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AMPT79 24/09/2015 Call 4.710 1.760 1.760 0.000   0 1.760
AMPT69 24/09/2015 Put 4.710 0.035 0.035 0.000   0 0.035
AMPM78 24/09/2015 Call 4.800 1.790 1.790 0.000   0 1.790
AMPM88 24/09/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AMPT89 24/09/2015 Call 4.810 1.670 1.670 0.000   0 1.670
AMPT99 24/09/2015 Put 4.810 0.040 0.040 0.000   0 0.040
AMPRK9 24/09/2015 Call 4.900 1.695 1.695 0.000   0 1.695
AMPRL9 24/09/2015 Put 4.900 0.045 0.045 0.000   0 0.045
AMPTB9 24/09/2015 Call 4.910 1.575 1.575 0.000   400 1.575
AMPTA9 24/09/2015 Put 4.910 0.045 0.045 0.000   0 0.045
AMPM18 24/09/2015 Call 5.000 1.600 1.600 0.000   0 1.600
AMPM28 24/09/2015 Put 5.000 0.050 0.050 0.000   1,055 0.050
AMPTC9 24/09/2015 Call 5.010 1.485 1.485 0.000   112 1.485
AMPTD9 24/09/2015 Put 5.010 0.050 0.050 0.000   450 0.050
AMPRQ9 24/09/2015 Call 5.250 1.370 1.370 0.000   0 1.370
AMPRR9 24/09/2015 Put 5.250 0.070 0.070 0.000   1,850 0.070
AMPLP8 24/09/2015 Call 5.500 1.150 1.150 0.000   70 1.150
AMPLQ8 24/09/2015 Put 5.500 0.105 0.105 0.000   5,517 0.105
AMPRG9 24/09/2015 Call 5.750 0.940 0.940 0.000   110 0.940
AMPRH9 24/09/2015 Put 5.750 0.150 0.150 0.000   90 0.150
AMPLR8 24/09/2015 Call 6.000 0.750 0.750 0.000   2,835 0.750
AMPLS8 24/09/2015 Put 6.000 0.220 0.220 0.000   1,540 0.220
AMPRO9 24/09/2015 Call 6.250 0.580 0.580 0.000   1,061 0.580
AMPRP9 24/09/2015 Put 6.250 0.310 0.310 0.000   180 0.310
AMPMA8 24/09/2015 Call 6.500 0.440 0.440 0.000   1,060 0.440
AMPMB8 24/09/2015 Put 6.500 0.425 0.425 0.000   10 0.425
AMPR99 24/09/2015 Call 6.750 0.320 0.320 0.000   0 0.320
AMPRF9 24/09/2015 Put 6.750 0.565 0.565 0.000   0 0.565
AMPNT8 24/09/2015 Call 7.000 0.230 0.230 0.000   2,000 0.230
AMPNU8 24/09/2015 Put 7.000 0.735 0.735 0.000   0 0.735
AMPRV9 24/09/2015 Call 7.010 0.205 0.205 0.000   0 0.205
AMPRW9 24/09/2015 Put 7.010 0.735 0.735 0.000   40 0.735
AMPRM9 24/09/2015 Call 7.250 0.165 0.165 0.000   0 0.165
AMPRN9 24/09/2015 Put 7.250 0.920 0.920 0.000   0 0.920
AMPES9 24/09/2015 Call 7.500 0.115 0.115 0.000   0 0.115
AMPET9 24/09/2015 Put 7.500 1.130 1.130 0.000   0 1.130
AMPTI9 24/09/2015 Call 7.750 0.085 0.085 0.000   0 0.085
AMPTJ9 24/09/2015 Put 7.750 1.345 1.345 0.000   0 1.345
AMPMZ9 24/09/2015 Call 8.000 0.060 0.060 0.000   0 0.060
AMPN19 24/09/2015 Put 8.000 1.575 1.575 0.000   0 1.575
AMPTO9 24/09/2015 Call 8.010 0.055 0.055 0.000   0 0.055
AMPTP9 24/09/2015 Put 8.010 1.575 1.575 0.000   610 1.575
AMPB47 24/09/2015 Call 8.250 0.050 0.050 0.000   0 0.050
AMPB57 24/09/2015 Put 8.250 1.805 1.805 0.000   0 1.805
AMPBQ7 24/09/2015 Call 8.500 0.040 0.040 0.000   0 0.040
AMPBR7 24/09/2015 Put 8.500 2.045 2.045 0.000   0 2.045
AMPX59 17/12/2015 Call 0.010 6.470 6.470 0.000   0 6.470
AMPB58 17/12/2015 Call 3.600 2.950 2.950 0.000   0 2.950
AMPB68 17/12/2015 Put 3.600 0.008 0.008 0.000   0 0.008
AMPB78 17/12/2015 Call 3.800 2.760 2.760 0.000   0 2.760
AMPB88 17/12/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AMPK47 17/12/2015 Call 4.000 2.565 2.565 0.000   0 2.565
AMPK57 17/12/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AMPJZ7 17/12/2015 Call 4.200 2.375 2.375 0.000   0 2.375
AMPK17 17/12/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AMPK27 17/12/2015 Call 4.400 2.180 2.180 0.000   0 2.180
AMPK37 17/12/2015 Put 4.400 0.035 0.035 0.000   1,100 0.035
AMPWK9 17/12/2015 Call 4.500 2.085 2.085 0.000   0 2.085
AMPWL9 17/12/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AMPK87 17/12/2015 Call 4.600 1.990 1.990 0.000   0 1.990
AMPK97 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AMPWG9 17/12/2015 Call 4.700 1.890 1.890 0.000   0 1.890
AMPWH9 17/12/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AMPK67 17/12/2015 Call 4.800 1.800 1.800 0.000   0 1.800
AMPK77 17/12/2015 Put 4.800 0.055 0.055 0.000   0 0.055
AMPWI9 17/12/2015 Call 4.900 1.705 1.705 0.000   0 1.705
AMPWJ9 17/12/2015 Put 4.900 0.065 0.065 0.000   0 0.065
AMPKC7 17/12/2015 Call 5.000 1.615 1.615 0.000   1,000 1.615
AMPKD7 17/12/2015 Put 5.000 0.075 0.075 0.000   560 0.075
AMPWC9 17/12/2015 Call 5.250 1.390 1.390 0.000   0 1.390
AMPWD9 17/12/2015 Put 5.250 0.105 0.105 0.000   0 0.105
AMPKG7 17/12/2015 Call 5.500 1.175 1.175 0.000   1,570 1.175
AMPKH7 17/12/2015 Put 5.500 0.145 0.145 0.000   5,170 0.145
AMPDX7 17/12/2015 Call 5.510 1.120 1.120 0.000   80 1.120
AMPDW7 17/12/2015 Put 5.510 0.145 0.145 0.000   0 0.145
AMPWA9 17/12/2015 Call 5.750 0.975 0.975 0.000   60 0.975
AMPWB9 17/12/2015 Put 5.750 0.205 0.205 0.000   200 0.205
AMPDY7 17/12/2015 Call 5.760 0.930 0.930 0.000   0 0.930
AMPDZ7 17/12/2015 Put 5.760 0.200 0.200 0.000   0 0.200
AMPKE7 17/12/2015 Call 6.000 0.795 0.795 0.000   3,900 0.795
AMPKF7 17/12/2015 Put 6.000 0.280 0.280 0.000   2,925 0.280
AMPWE9 17/12/2015 Call 6.250 0.630 0.630 0.000   0 0.630
AMPWF9 17/12/2015 Put 6.250 0.370 0.370 0.000   0 0.370
AMPKA7 17/12/2015 Call 6.500 0.490 0.490 0.000   153 0.490
AMPKB7 17/12/2015 Put 6.500 0.490 0.490 0.000   410 0.490
AMPW89 17/12/2015 Call 6.750 0.375 0.375 0.000   400 0.375
AMPW99 17/12/2015 Put 6.750 0.625 0.625 0.000   0 0.625
AMPLG7 17/12/2015 Call 7.000 0.285 0.285 0.000   1,398 0.285
AMPLH7 17/12/2015 Put 7.000 0.785 0.785 0.000   1,975 0.785
AMPX69 17/12/2015 Call 7.250 0.210 0.210 0.000   0 0.210
AMPX79 17/12/2015 Put 7.250 0.965 0.965 0.000   0 0.965
AMPNZ7 17/12/2015 Call 7.500 0.160 0.160 0.000   2,448 0.160
AMPP17 17/12/2015 Put 7.500 1.165 1.165 0.000   0 1.165
AMPYQ9 17/12/2015 Call 7.750 0.120 0.120 0.000   0 0.120
AMPYR9 17/12/2015 Put 7.750 1.375 1.375 0.000   0 1.375
AMPN29 17/12/2015 Call 8.000 0.090 0.090 0.000   0 0.090
AMPN39 17/12/2015 Put 8.000 1.595 1.595 0.000   0 1.595
AMPB67 17/12/2015 Call 8.250 0.070 0.070 0.000   200 0.070
AMPB77 17/12/2015 Put 8.250 1.825 1.825 0.000   200 1.825
AMPBS7 17/12/2015 Call 8.500 0.055 0.055 0.000   0 0.055
AMPBT7 17/12/2015 Put 8.500 2.055 2.055 0.000   0 2.055
AMPCR9 23/03/2016 Call 4.200 2.360 2.360 0.000   0 2.360
AMPCS9 23/03/2016 Put 4.200 0.045 0.045 0.000   0 0.045
AMPCP9 23/03/2016 Call 4.400 2.165 2.165 0.000   0 2.165
AMPCQ9 23/03/2016 Put 4.400 0.060 0.060 0.000   0 0.060
AMPCH9 23/03/2016 Call 4.600 1.975 1.975 0.000   0 1.975
AMPCI9 23/03/2016 Put 4.600 0.080 0.080 0.000   0 0.080
AMPCF9 23/03/2016 Call 4.800 1.790 1.790 0.000   0 1.790
AMPCG9 23/03/2016 Put 4.800 0.110 0.110 0.000   0 0.110
AMPC89 23/03/2016 Call 5.000 1.610 1.610 0.000   0 1.610
AMPC99 23/03/2016 Put 5.000 0.140 0.140 0.000   0 0.140
AMPCN9 23/03/2016 Call 5.500 1.200 1.200 0.000   0 1.200
AMPCO9 23/03/2016 Put 5.500 0.255 0.255 0.000   140 0.255
AMPC69 23/03/2016 Call 6.000 0.855 0.855 0.000   0 0.855
AMPC79 23/03/2016 Put 6.000 0.425 0.425 0.000   0 0.425
AMPCL9 23/03/2016 Call 6.500 0.585 0.585 0.000   50 0.585
AMPCM9 23/03/2016 Put 6.500 0.650 0.650 0.000   0 0.650
AMPCJ9 23/03/2016 Call 7.000 0.390 0.390 0.000   0 0.390
AMPCK9 23/03/2016 Put 7.000 0.945 0.945 0.000   0 0.945
AMPEU9 23/03/2016 Call 7.500 0.245 0.245 0.000   0 0.245
AMPEV9 23/03/2016 Put 7.500 1.300 1.300 0.000   0 1.300
AMPTE9 23/03/2016 Call 8.000 0.155 0.155 0.000   0 0.155
AMPTF9 23/03/2016 Put 8.000 1.700 1.700 0.000   0 1.700
AMPQZ9 23/03/2016 Call 8.010 0.140 0.140 0.000   0 0.140
AMPR19 23/03/2016 Put 8.010 1.705 1.705 0.000   0 1.705
AMPZE9 23/03/2016 Call 8.500 0.095 0.095 0.000   0 0.095
AMPZF9 23/03/2016 Put 8.500 2.140 2.140 0.000   0 2.140
AMPBW7 23/03/2016 Call 9.000 0.060 0.060 0.000   0 0.060
AMPBX7 23/03/2016 Put 9.000 2.605 2.605 0.000   0 2.605
AMPR89 23/06/2016 Call 0.010 6.380 6.380 0.000   540 6.380
AMPBZ8 23/06/2016 Call 3.600 2.950 2.950 0.000   0 2.950
AMPC18 23/06/2016 Put 3.600 0.025 0.025 0.000   45 0.025
AMPC68 23/06/2016 Call 3.800 2.750 2.750 0.000   0 2.750
AMPC78 23/06/2016 Put 3.800 0.035 0.035 0.000   150 0.035
AMPBX8 23/06/2016 Call 4.000 2.555 2.555 0.000   0 2.555
AMPBY8 23/06/2016 Put 4.000 0.045 0.045 0.000   45 0.045
AMPC48 23/06/2016 Call 4.200 2.360 2.360 0.000   0 2.360
AMPC58 23/06/2016 Put 4.200 0.065 0.065 0.000   130 0.065
AMPC28 23/06/2016 Call 4.400 2.170 2.170 0.000   0 2.170
AMPC38 23/06/2016 Put 4.400 0.080 0.080 0.000   150 0.080
AMPCF8 23/06/2016 Call 4.600 1.985 1.985 0.000   0 1.985
AMPCG8 23/06/2016 Put 4.600 0.105 0.105 0.000   0 0.105
AMPCJ8 23/06/2016 Call 4.800 1.805 1.805 0.000   0 1.805
AMPCK8 23/06/2016 Put 4.800 0.135 0.135 0.000   100 0.135
AMPCH8 23/06/2016 Call 5.000 1.630 1.630 0.000   200 1.630
AMPCI8 23/06/2016 Put 5.000 0.170 0.170 0.000   70 0.170
AMPC88 23/06/2016 Call 5.500 1.235 1.235 0.000   320 1.235
AMPC98 23/06/2016 Put 5.500 0.295 0.295 0.000   720 0.295
AMPDT8 23/06/2016 Call 6.000 0.905 0.905 0.000   650 0.905
AMPDU8 23/06/2016 Put 6.000 0.470 0.470 0.000   908 0.470
AMPE88 23/06/2016 Call 6.500 0.635 0.635 0.000   0 0.635
AMPE98 23/06/2016 Put 6.500 0.705 0.705 0.000   626 0.705
AMPKB8 23/06/2016 Call 7.000 0.435 0.435 0.000   0 0.435
AMPKA8 23/06/2016 Put 7.000 1.000 1.000 0.000   0 1.000
AMPEW9 23/06/2016 Call 7.500 0.290 0.290 0.000   15 0.290
AMPEX9 23/06/2016 Put 7.500 1.345 1.345 0.000   0 1.345
AMPN49 23/06/2016 Call 8.000 0.185 0.185 0.000   0 0.185
AMPN59 23/06/2016 Put 8.000 1.740 1.740 0.000   40 1.740
AMPR29 23/06/2016 Call 8.010 0.180 0.180 0.000   0 0.180
AMPR39 23/06/2016 Put 8.010 1.710 1.710 0.000   1,224 1.710
AMPZI9 23/06/2016 Call 8.500 0.115 0.115 0.000   0 0.115
AMPZJ9 23/06/2016 Put 8.500 2.165 2.165 0.000   0 2.165
AMPBY7 23/06/2016 Call 9.000 0.070 0.070 0.000   0 0.070
AMPBZ7 23/06/2016 Put 9.000 2.620 2.620 0.000   0 2.620
AMPUU8 22/12/2016 Call 3.400 3.145 3.145 0.000   0 3.145
AMPUV8 22/12/2016 Put 3.400 0.035 0.035 0.000   65 0.035
AMPUO8 22/12/2016 Call 3.600 2.950 2.950 0.000   0 2.950
AMPUP8 22/12/2016 Put 3.600 0.050 0.050 0.000   0 0.050
AMPUM8 22/12/2016 Call 3.800 2.750 2.750 0.000   0 2.750
AMPUN8 22/12/2016 Put 3.800 0.065 0.065 0.000   275 0.065
AMPUQ8 22/12/2016 Call 4.000 2.555 2.555 0.000   0 2.555
AMPUR8 22/12/2016 Put 4.000 0.085 0.085 0.000   0 0.085
AMPUW8 22/12/2016 Call 4.200 2.365 2.365 0.000   0 2.365
AMPUX8 22/12/2016 Put 4.200 0.105 0.105 0.000   0 0.105
AMPUY8 22/12/2016 Call 4.400 2.175 2.175 0.000   0 2.175
AMPUZ8 22/12/2016 Put 4.400 0.135 0.135 0.000   0 0.135
AMPUK8 22/12/2016 Call 4.600 1.995 1.995 0.000   0 1.995
AMPUL8 22/12/2016 Put 4.600 0.170 0.170 0.000   0 0.170
AMPUI8 22/12/2016 Call 4.800 1.820 1.820 0.000   10 1.820
AMPUJ8 22/12/2016 Put 4.800 0.210 0.210 0.000   0 0.210
AMPUS8 22/12/2016 Call 5.000 1.655 1.655 0.000   0 1.655
AMPUT8 22/12/2016 Put 5.000 0.255 0.255 0.000   112 0.255
AMPV48 22/12/2016 Call 5.500 1.285 1.285 0.000   200 1.285
AMPV58 22/12/2016 Put 5.500 0.410 0.410 0.000   0 0.410
AMPV68 22/12/2016 Call 6.000 0.975 0.975 0.000   60 0.975
AMPV78 22/12/2016 Put 6.000 0.605 0.605 0.000   0 0.605
AMPXG8 22/12/2016 Call 6.500 0.720 0.720 0.000   0 0.720
AMPXH8 22/12/2016 Put 6.500 0.855 0.855 0.000   0 0.855
AMPXI8 22/12/2016 Call 7.000 0.525 0.525 0.000   0 0.525
AMPXJ8 22/12/2016 Put 7.000 1.150 1.150 0.000   0 1.150
AMPEY9 22/12/2016 Call 7.500 0.375 0.375 0.000   0 0.375
AMPEZ9 22/12/2016 Put 7.500 1.490 1.490 0.000   500 1.490
AMPN69 22/12/2016 Call 8.000 0.265 0.265 0.000   500 0.265
AMPN79 22/12/2016 Put 8.000 1.870 1.870 0.000   1,000 1.870
AMPZK9 22/12/2016 Call 8.500 0.180 0.180 0.000   0 0.180
AMPZL9 22/12/2016 Put 8.500 2.280 2.280 0.000   0 2.280
AMPC17 22/12/2016 Call 9.000 0.125 0.125 0.000   0 0.125
AMPC27 22/12/2016 Put 9.000 2.715 2.715 0.000   0 2.715
AMPMN9 29/06/2017 Call 4.200 2.365 2.365 0.000   0 2.365
AMPMO9 29/06/2017 Put 4.200 0.135 0.135 0.000   60 0.135
AMPKS9 29/06/2017 Call 4.400 2.175 2.175 0.000   0 2.175
AMPKT9 29/06/2017 Put 4.400 0.170 0.170 0.000   0 0.170
AMPKQ9 29/06/2017 Call 4.600 1.995 1.995 0.000   0 1.995
AMPKR9 29/06/2017 Put 4.600 0.210 0.210 0.000   0 0.210
AMPKW9 29/06/2017 Call 4.800 1.820 1.820 0.000   0 1.820
AMPKX9 29/06/2017 Put 4.800 0.260 0.260 0.000   30 0.260
AMPKU9 29/06/2017 Call 5.000 1.655 1.655 0.000   0 1.655
AMPKV9 29/06/2017 Put 5.000 0.315 0.315 0.000   16 0.315
AMPKM9 29/06/2017 Call 5.500 1.295 1.295 0.000   0 1.295
AMPKN9 29/06/2017 Put 5.500 0.485 0.485 0.000   0 0.485
AMPKY9 29/06/2017 Call 6.000 1.000 1.000 0.000   0 1.000
AMPKZ9 29/06/2017 Put 6.000 0.700 0.700 0.000   0 0.700
AMPKK9 29/06/2017 Call 6.500 0.765 0.765 0.000   0 0.765
AMPKL9 29/06/2017 Put 6.500 0.965 0.965 0.000   0 0.965
AMPL19 29/06/2017 Call 7.000 0.580 0.580 0.000   0 0.580
AMPL29 29/06/2017 Put 7.000 1.270 1.270 0.000   0 1.270
AMPKO9 29/06/2017 Call 7.500 0.435 0.435 0.000   0 0.435
AMPKP9 29/06/2017 Put 7.500 1.610 1.610 0.000   0 1.610
AMPN89 29/06/2017 Call 8.000 0.325 0.325 0.000   0 0.325
AMPN99 29/06/2017 Put 8.000 1.985 1.985 0.000   0 1.985
AMPZM9 29/06/2017 Call 8.500 0.240 0.240 0.000   0 0.240
AMPZN9 29/06/2017 Put 8.500 2.390 2.390 0.000   0 2.390
AMPC37 29/06/2017 Call 9.000 0.180 0.180 0.000   0 0.180
AMPC47 29/06/2017 Put 9.000 2.815 2.815 0.000   0 2.815
AMPWS9 21/12/2017 Call 4.400 2.170 2.170 0.000   0 2.170
AMPWT9 21/12/2017 Put 4.400 0.225 0.225 0.000   175 0.225
AMPWW9 21/12/2017 Call 4.600 1.990 1.990 0.000   0 1.990
AMPWX9 21/12/2017 Put 4.600 0.270 0.270 0.000   175 0.270
AMPWY9 21/12/2017 Call 4.800 1.815 1.815 0.000   0 1.815
AMPWZ9 21/12/2017 Put 4.800 0.330 0.330 0.000   0 0.330
AMPWU9 21/12/2017 Call 5.000 1.655 1.655 0.000   0 1.655
AMPWV9 21/12/2017 Put 5.000 0.390 0.390 0.000   0 0.390
AMPWO9 21/12/2017 Call 5.500 1.300 1.300 0.000   0 1.300
AMPWP9 21/12/2017 Put 5.500 0.575 0.575 0.000   0 0.575
AMPX19 21/12/2017 Call 6.000 1.020 1.020 0.000   0 1.020
AMPX29 21/12/2017 Put 6.000 0.805 0.805 0.000   0 0.805
AMPWM9 21/12/2017 Call 6.500 0.795 0.795 0.000   200 0.795
AMPWN9 21/12/2017 Put 6.500 1.075 1.075 0.000   0 1.075
AMPWQ9 21/12/2017 Call 7.000 0.615 0.615 0.000   0 0.615
AMPWR9 21/12/2017 Put 7.000 1.380 1.380 0.000   800 1.380
AMPX39 21/12/2017 Call 7.500 0.470 0.470 0.000   0 0.470
AMPX49 21/12/2017 Put 7.500 1.720 1.720 0.000   0 1.720
AMPYJ9 21/12/2017 Call 8.000 0.360 0.360 0.000   0 0.360
AMPYK9 21/12/2017 Put 8.000 2.090 2.090 0.000   0 2.090
AMPZO9 21/12/2017 Call 8.500 0.275 0.275 0.000   0 0.275
AMPZP9 21/12/2017 Put 8.500 2.485 2.485 0.000   0 2.485
AMPC57 21/12/2017 Call 9.000 0.210 0.210 0.000   0 0.210
AMPC67 21/12/2017 Put 9.000 2.900 2.900 0.000   0 2.900

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.