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 5.080 Down -0.040 5.080 5.100 5.110 5.130 5.075 3,959,704 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPM68 24/01/2017 Call 0.010 5.070 5.070 0.000   100 5.070
AMPX38 24/01/2017 Call 3.700 1.380 1.380 0.000   0 1.380
AMPX48 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AMPVV8 24/01/2017 Call 3.800 1.280 1.280 0.000   0 1.280
AMPVW8 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPVH8 24/01/2017 Call 3.900 1.180 1.180 0.000   0 1.180
AMPVI8 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AMPT78 24/01/2017 Call 4.000 1.080 1.080 0.000   0 1.080
AMPT88 24/01/2017 Put 4.000 0.000 0.000 0.000   50 0.000
AMPT98 24/01/2017 Call 4.100 0.980 0.980 0.000   0 0.980
AMPTA8 24/01/2017 Put 4.100 0.000 0.000 0.000   32 0.000
AMPSO8 24/01/2017 Call 4.200 0.880 0.880 0.000   0 0.880
AMPSP8 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AMPSR8 24/01/2017 Call 4.300 0.780 0.780 0.000   0 0.780
AMPSQ8 24/01/2017 Put 4.300 0.000 0.000 0.000   200 0.000
AMPP48 24/01/2017 Call 4.400 0.680 0.680 0.000   25 0.680
AMPP58 24/01/2017 Put 4.400 0.000 0.000 0.000   436 0.000
AMPML8 24/01/2017 Call 4.500 0.580 0.580 0.000   40 0.580
AMPMM8 24/01/2017 Put 4.500 0.000 0.000 0.000   1,050 0.000
AMPSS8 24/01/2017 Call 4.510 0.570 0.570 0.000   100 0.570
AMPST8 24/01/2017 Put 4.510 0.000 0.000 0.000   350 0.000
AMPLZ8 24/01/2017 Call 4.600 0.480 0.480 0.000   158 0.480
AMPM18 24/01/2017 Put 4.600 0.000 0.000 0.000   897 0.000
AMPSU8 24/01/2017 Call 4.610 0.470 0.470 0.000   2,840 0.470
AMPSV8 24/01/2017 Put 4.610 0.000 0.000 0.000   0 0.000
AMPLK8 24/01/2017 Call 4.700 0.385 0.385 0.395 100 1,329 0.385
AMPLL8 24/01/2017 Put 4.700 0.000 0.000 0.000   3,140 0.000
AMPSW8 24/01/2017 Call 4.710 0.375 0.375 0.000   2,750 0.375
AMPSX8 24/01/2017 Put 4.710 0.000 0.000 0.000   0 0.000
AMPLX8 24/01/2017 Call 4.800 0.285 0.285 0.000   3,155 0.285
AMPLY8 24/01/2017 Put 4.800 0.002 0.002 0.000   1,840 0.002
AMPLI8 24/01/2017 Call 4.900 0.195 0.195 0.000 40 670 0.195
AMPLJ8 24/01/2017 Put 4.900 0.010 0.010 0.000   135 0.010
AMPXK8 24/01/2017 Call 4.910 0.185 0.185 0.000   320 0.185
AMPXL8 24/01/2017 Put 4.910 0.010 0.010 0.000   0 0.010
AMPM28 24/01/2017 Call 5.000 0.115 0.115 0.000   3,139 0.115
AMPM38 24/01/2017 Put 5.000 0.035 0.035 0.000   1,824 0.035
AMPXM8 24/01/2017 Call 5.010 0.105 0.105 0.000   186 0.105
AMPXN8 24/01/2017 Put 5.010 0.040 0.040 0.000   35 0.040
AMPLS8 24/01/2017 Call 5.250 0.009 0.009 0.004 100 1,696 0.009
AMPLT8 24/01/2017 Put 5.250 0.200 0.200 0.170 100 838 0.200
AMPLM8 24/01/2017 Call 5.500 0.000 0.000 0.000   500 0.000
AMPLN8 24/01/2017 Put 5.500 0.435 0.435 0.000   50 0.435
AMPLA8 24/01/2017 Call 5.750 0.000 0.000 0.000   1,841 0.000
AMPLB8 24/01/2017 Put 5.750 0.680 0.680 0.000   0 0.680
AMPLU8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
AMPLW8 24/01/2017 Put 6.000 0.925 0.925 0.000   0 0.925
AMPLQ8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AMPLR8 24/01/2017 Put 6.250 1.175 1.175 0.000   0 1.175
AMPLC8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPLD8 24/01/2017 Put 6.500 1.425 1.425 0.000   0 1.425
AMPM48 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPM58 24/01/2017 Put 6.750 1.675 1.675 0.000   0 1.675
AMPLO8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPLP8 24/01/2017 Put 7.000 1.925 1.925 0.000   0 1.925
AMPLG8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPLH8 24/01/2017 Put 7.250 2.175 2.175 0.000   0 2.175
AMPLE8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPLF8 24/01/2017 Put 7.500 2.425 2.425 0.000   0 2.425
AMPM78 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPM88 24/01/2017 Put 7.750 2.680 2.680 0.000   0 2.680
AMPNY8 23/02/2017 Call 0.010 5.080 5.080 5.100 75 75 5.080
AMPX58 23/02/2017 Call 3.700 1.390 1.390 0.000   0 1.390
AMPX68 23/02/2017 Put 3.700 0.000 0.000 0.000   6,000 0.000
AMPVX8 23/02/2017 Call 3.800 1.290 1.290 0.000   0 1.290
AMPVY8 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPVJ8 23/02/2017 Call 3.900 1.190 1.190 0.000   0 1.190
AMPVK8 23/02/2017 Put 3.900 0.000 0.000 0.000   6,000 0.000
AMPTB8 23/02/2017 Call 4.000 1.090 1.090 0.000   0 1.090
AMPTC8 23/02/2017 Put 4.000 0.001 0.001 0.000   0 0.001
AMPTD8 23/02/2017 Call 4.100 0.990 0.990 0.000   0 0.990
AMPTE8 23/02/2017 Put 4.100 0.001 0.001 0.000   50 0.001
AMPTF8 23/02/2017 Call 4.200 0.890 0.890 0.000   0 0.890
AMPTG8 23/02/2017 Put 4.200 0.003 0.003 0.000   1,200 0.003
AMPTH8 23/02/2017 Call 4.300 0.790 0.790 0.000   0 0.790
AMPTI8 23/02/2017 Put 4.300 0.006 0.006 0.000   3,740 0.006
AMPP68 23/02/2017 Call 4.400 0.695 0.695 0.000   0 0.695
AMPP78 23/02/2017 Put 4.400 0.010 0.010 0.000   2,913 0.010
AMPNU8 23/02/2017 Call 4.500 0.600 0.600 0.000   0 0.600
AMPNV8 23/02/2017 Put 4.500 0.020 0.020 0.000   11,643 0.020
AMPMZ8 23/02/2017 Call 4.600 0.510 0.510 0.000   130 0.510
AMPN18 23/02/2017 Put 4.600 0.035 0.035 0.000   1,800 0.035
AMPNS8 23/02/2017 Call 4.700 0.420 0.420 0.000   90 0.420
AMPNT8 23/02/2017 Put 4.700 0.055 0.055 0.000   717 0.055
AMPMX8 23/02/2017 Call 4.800 0.335 0.335 0.000   5,586 0.335
AMPMY8 23/02/2017 Put 4.800 0.085 0.085 0.000   1,634 0.085
AMPNW8 23/02/2017 Call 4.900 0.260 0.260 0.000   1,799 0.260
AMPNX8 23/02/2017 Put 4.900 0.125 0.125 0.115 589 3,553 0.125
AMPWR8 23/02/2017 Call 4.910 0.175 0.175 0.000   500 0.175
AMPWQ8 23/02/2017 Put 4.910 0.125 0.125 0.000   450 0.125
AMPN28 23/02/2017 Call 5.000 0.195 0.195 0.000 40 5,748 0.195
AMPN38 23/02/2017 Put 5.000 0.170 0.170 0.155 400 8,070 0.170
AMPWS8 23/02/2017 Call 5.010 0.125 0.125 0.000   0 0.125
AMPWT8 23/02/2017 Put 5.010 0.175 0.175 0.000   0 0.175
AMPN88 23/02/2017 Call 5.250 0.075 0.075 0.000   7,919 0.075
AMPN98 23/02/2017 Put 5.250 0.340 0.340 0.000   1,642 0.340
AMPYQ8 23/02/2017 Call 5.260 0.040 0.040 0.000   0 0.040
AMPYP8 23/02/2017 Put 5.260 0.350 0.350 0.000   120 0.350
AMPNK8 23/02/2017 Call 5.500 0.020 0.020 0.000   2,405 0.020
AMPNL8 23/02/2017 Put 5.500 0.560 0.560 0.000   280 0.560
AMPYR8 23/02/2017 Call 5.510 0.009 0.009 0.000   427 0.009
AMPYS8 23/02/2017 Put 5.510 0.570 0.570 0.000   380 0.570
AMPMV8 23/02/2017 Call 5.750 0.004 0.004 0.000   400 0.004
AMPMW8 23/02/2017 Put 5.750 0.800 0.800 0.000   3,249 0.800
AMPYU8 23/02/2017 Call 5.760 0.002 0.002 0.000   0 0.002
AMPYT8 23/02/2017 Put 5.760 0.810 0.810 0.000   0 0.810
AMPN48 23/02/2017 Call 6.000 0.001 0.001 0.000   0 0.001
AMPN58 23/02/2017 Put 6.000 1.050 1.050 0.000   500 1.050
AMPNO8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AMPNP8 23/02/2017 Put 6.250 1.300 1.300 0.000   500 1.300
AMPNM8 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPNN8 23/02/2017 Put 6.500 1.550 1.550 0.000   450 1.550
AMPMT8 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPMU8 23/02/2017 Put 6.750 1.800 1.800 0.000   0 1.800
AMPN68 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPN78 23/02/2017 Put 7.000 2.050 2.050 0.000   0 2.050
AMPNQ8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPNR8 23/02/2017 Put 7.250 2.300 2.300 0.000   0 2.300
AMPD88 30/03/2017 Call 0.010 4.945 4.945 0.000   5,000 4.945
AMPWA8 30/03/2017 Call 3.700 1.385 1.385 0.000   0 1.385
AMPWB8 30/03/2017 Put 3.700 0.005 0.005 0.000   0 0.005
AMPW88 30/03/2017 Call 3.710 1.245 1.245 0.000   0 1.245
AMPW98 30/03/2017 Put 3.710 0.005 0.005 0.000   0 0.005
AMPVZ8 30/03/2017 Call 3.800 1.285 1.285 0.000   0 1.285
AMPW18 30/03/2017 Put 3.800 0.007 0.007 0.000   0 0.007
AMPWC8 30/03/2017 Call 3.810 1.145 1.145 0.000   0 1.145
AMPWD8 30/03/2017 Put 3.810 0.008 0.008 0.000   0 0.008
AMPVL8 30/03/2017 Call 3.900 1.185 1.185 0.000   0 1.185
AMPVM8 30/03/2017 Put 3.900 0.010 0.010 0.000   0 0.010
AMPWF8 30/03/2017 Call 3.910 1.050 1.050 0.000   0 1.050
AMPWE8 30/03/2017 Put 3.910 0.010 0.010 0.000   0 0.010
AMPTJ8 30/03/2017 Call 4.000 1.085 1.085 0.000   0 1.085
AMPTK8 30/03/2017 Put 4.000 0.015 0.015 0.000   1,000 0.015
AMPTL8 30/03/2017 Call 4.100 0.990 0.990 0.000   0 0.990
AMPTM8 30/03/2017 Put 4.100 0.025 0.025 0.000   0 0.025
AMPXP7 30/03/2017 Call 4.200 0.890 0.890 0.000   0 0.890
AMPXQ7 30/03/2017 Put 4.200 0.030 0.030 0.000   2,100 0.030
AMPKT8 30/03/2017 Call 4.300 0.795 0.795 0.000   0 0.795
AMPKU8 30/03/2017 Put 4.300 0.040 0.040 0.000   100 0.040
AMPSZ7 30/03/2017 Call 4.400 0.700 0.700 0.000   0 0.700
AMPT17 30/03/2017 Put 4.400 0.055 0.055 0.000   500 0.055
AMPDR8 30/03/2017 Call 4.500 0.605 0.605 0.000   0 0.605
AMPDS8 30/03/2017 Put 4.500 0.065 0.065 0.000   77 0.065
AMPT27 30/03/2017 Call 4.600 0.515 0.515 0.000   200 0.515
AMPT37 30/03/2017 Put 4.600 0.085 0.085 0.075 150 4,776 0.085
AMPCZ8 30/03/2017 Call 4.700 0.430 0.430 0.000   0 0.430
AMPD18 30/03/2017 Put 4.700 0.110 0.110 0.000   1,225 0.110
AMPSN7 30/03/2017 Call 4.800 0.350 0.350 0.000   300 0.350
AMPSO7 30/03/2017 Put 4.800 0.140 0.140 0.000   560 0.140
AMPXD8 30/03/2017 Call 4.810 0.295 0.295 0.000   150 0.295
AMPXF8 30/03/2017 Put 4.810 0.140 0.140 0.000   470 0.140
AMPCX8 30/03/2017 Call 4.900 0.280 0.280 0.000   90 0.280
AMPCY8 30/03/2017 Put 4.900 0.175 0.175 0.000   22 0.175
AMPWU8 30/03/2017 Call 4.910 0.235 0.235 0.000   845 0.235
AMPWV8 30/03/2017 Put 4.910 0.180 0.180 0.000   400 0.180
AMPSP7 30/03/2017 Call 5.000 0.215 0.215 0.000   2,626 0.215
AMPSQ7 30/03/2017 Put 5.000 0.225 0.225 0.000   5,678 0.225
AMPWX8 30/03/2017 Call 5.010 0.185 0.185 0.000   1,530 0.185
AMPWW8 30/03/2017 Put 5.010 0.230 0.230 0.000   805 0.230
AMPD68 30/03/2017 Call 5.250 0.100 0.100 0.000   4,737 0.100
AMPD78 30/03/2017 Put 5.250 0.380 0.380 0.000   6,370 0.380
AMPDV8 30/03/2017 Call 5.260 0.090 0.090 0.000   751 0.090
AMPDW8 30/03/2017 Put 5.260 0.385 0.385 0.000   1,646 0.385
AMPSV7 30/03/2017 Call 5.500 0.040 0.040 0.000   4,923 0.040
AMPSW7 30/03/2017 Put 5.500 0.585 0.585 0.000   834 0.585
AMPDY8 30/03/2017 Call 5.510 0.040 0.040 0.000   130 0.040
AMPDX8 30/03/2017 Put 5.510 0.590 0.590 0.000   307 0.590
AMPCT8 30/03/2017 Call 5.750 0.015 0.015 0.000   3,555 0.015
AMPCU8 30/03/2017 Put 5.750 0.815 0.815 0.000   1,100 0.815
AMPDZ8 30/03/2017 Call 5.760 0.015 0.015 0.000   245 0.015
AMPE18 30/03/2017 Put 5.760 0.820 0.820 0.000   405 0.820
AMPSR7 30/03/2017 Call 6.000 0.005 0.005 0.000   1,562 0.005
AMPSS7 30/03/2017 Put 6.000 1.055 1.055 0.000   80 1.055
AMPE38 30/03/2017 Call 6.010 0.005 0.005 0.000   0 0.005
AMPE28 30/03/2017 Put 6.010 1.060 1.060 0.000   2,100 1.060
AMPD48 30/03/2017 Call 6.250 0.001 0.001 0.000   0 0.001
AMPD58 30/03/2017 Put 6.250 1.305 1.305 0.000   0 1.305
AMPE58 30/03/2017 Call 6.260 0.001 0.001 0.000   95 0.001
AMPE48 30/03/2017 Put 6.260 1.305 1.305 0.000   580 1.305
AMPSX7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPSY7 30/03/2017 Put 6.500 1.550 1.550 0.000   0 1.550
AMPM98 30/03/2017 Call 6.510 0.000 0.000 0.000   0 0.000
AMPMA8 30/03/2017 Put 6.510 1.550 1.550 0.000   520 1.550
AMPCV8 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPCW8 30/03/2017 Put 6.750 1.800 1.800 0.000   0 1.800
AMPMC8 30/03/2017 Call 6.760 0.000 0.000 0.000   0 0.000
AMPMB8 30/03/2017 Put 6.760 1.800 1.800 0.000   0 1.800
AMPSL7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPSM7 30/03/2017 Put 7.000 2.050 2.050 0.000   0 2.050
AMPMD8 30/03/2017 Call 7.010 0.000 0.000 0.000   0 0.000
AMPME8 30/03/2017 Put 7.010 2.045 2.045 0.000   100 2.045
AMPD28 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPD38 30/03/2017 Put 7.250 2.300 2.300 0.000   0 2.300
AMPMG8 30/03/2017 Call 7.260 0.000 0.000 0.000   0 0.000
AMPMF8 30/03/2017 Put 7.260 2.295 2.295 0.000   0 2.295
AMPST7 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPSU7 30/03/2017 Put 7.500 2.545 2.545 0.000   0 2.545
AMPFM8 30/03/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFN8 30/03/2017 Put 7.750 2.795 2.795 0.000   0 2.795
AMPTN7 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPTO7 30/03/2017 Put 8.000 3.045 3.045 0.000   200 3.045
AMPSN8 27/04/2017 Call 0.010 4.955 4.955 0.000   0 4.955
AMPX78 27/04/2017 Call 3.700 1.385 1.385 0.000   0 1.385
AMPX88 27/04/2017 Put 3.700 0.002 0.002 0.000   0 0.002
AMPW28 27/04/2017 Call 3.800 1.285 1.285 0.000   0 1.285
AMPW38 27/04/2017 Put 3.800 0.003 0.003 0.000   0 0.003
AMPVN8 27/04/2017 Call 3.900 1.185 1.185 0.000   0 1.185
AMPVO8 27/04/2017 Put 3.900 0.006 0.006 0.000   0 0.006
AMPTN8 27/04/2017 Call 4.000 1.085 1.085 0.000   0 1.085
AMPTO8 27/04/2017 Put 4.000 0.010 0.010 0.000   0 0.010
AMPTP8 27/04/2017 Call 4.100 0.990 0.990 0.000   0 0.990
AMPTQ8 27/04/2017 Put 4.100 0.015 0.015 0.000   0 0.015
AMPTR8 27/04/2017 Call 4.200 0.890 0.890 0.000   0 0.890
AMPTS8 27/04/2017 Put 4.200 0.025 0.025 0.000   0 0.025
AMPTT8 27/04/2017 Call 4.300 0.795 0.795 0.000   0 0.795
AMPTU8 27/04/2017 Put 4.300 0.035 0.035 0.000   1,050 0.035
AMPRS8 27/04/2017 Call 4.400 0.700 0.700 0.000   0 0.700
AMPRT8 27/04/2017 Put 4.400 0.050 0.050 0.000   0 0.050
AMPRU8 27/04/2017 Call 4.500 0.605 0.605 0.000   0 0.605
AMPRV8 27/04/2017 Put 4.500 0.070 0.070 0.070 450 550 0.070
AMPRW8 27/04/2017 Call 4.600 0.515 0.515 0.520 10 10 0.515
AMPRX8 27/04/2017 Put 4.600 0.095 0.095 0.000   0 0.095
AMPRY8 27/04/2017 Call 4.700 0.430 0.430 0.000   0 0.430
AMPRZ8 27/04/2017 Put 4.700 0.120 0.120 0.000   0 0.120
AMPS18 27/04/2017 Call 4.800 0.355 0.355 0.000   0 0.355
AMPS28 27/04/2017 Put 4.800 0.155 0.155 0.150 100 1,200 0.155
AMPS38 27/04/2017 Call 4.900 0.285 0.285 0.000   2,000 0.285
AMPS48 27/04/2017 Put 4.900 0.195 0.195 0.000   520 0.195
AMPS58 27/04/2017 Call 5.000 0.220 0.220 0.000   2,400 0.220
AMPS68 27/04/2017 Put 5.000 0.240 0.240 0.000   50 0.240
AMPS78 27/04/2017 Call 5.250 0.110 0.110 0.000   2,030 0.110
AMPS88 27/04/2017 Put 5.250 0.390 0.390 0.000   98 0.390
AMPS98 27/04/2017 Call 5.500 0.050 0.050 0.000   770 0.050
AMPSA8 27/04/2017 Put 5.500 0.585 0.585 0.000   0 0.585
AMPSB8 27/04/2017 Call 5.750 0.020 0.020 0.000   0 0.020
AMPSC8 27/04/2017 Put 5.750 0.810 0.810 0.000   0 0.810
AMPSD8 27/04/2017 Call 6.000 0.009 0.009 0.000   265 0.009
AMPSE8 27/04/2017 Put 6.000 1.050 1.050 0.000   0 1.050
AMPSF8 27/04/2017 Call 6.250 0.003 0.003 0.000   0 0.003
AMPSG8 27/04/2017 Put 6.250 1.300 1.300 0.000   0 1.300
AMPSH8 27/04/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AMPSI8 27/04/2017 Put 6.500 1.550 1.550 0.000   0 1.550
AMPSJ8 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPSK8 27/04/2017 Put 6.750 1.800 1.800 0.000   0 1.800
AMPSL8 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPSM8 27/04/2017 Put 7.000 2.050 2.050 0.000   0 2.050
AMPYK8 25/05/2017 Call 0.010 4.960 4.960 0.000   0 4.960
AMPYN8 25/05/2017 Call 3.900 1.185 1.185 0.000   0 1.185
AMPYO8 25/05/2017 Put 3.900 0.015 0.015 0.000   0 0.015
AMPYL8 25/05/2017 Call 4.000 1.090 1.090 0.000   0 1.090
AMPYM8 25/05/2017 Put 4.000 0.020 0.020 0.000   0 0.020
AMPXO8 25/05/2017 Call 4.100 0.990 0.990 0.000   0 0.990
AMPXP8 25/05/2017 Put 4.100 0.030 0.030 0.000   0 0.030
AMPXQ8 25/05/2017 Call 4.200 0.895 0.895 0.000   0 0.895
AMPXR8 25/05/2017 Put 4.200 0.045 0.045 0.000   0 0.045
AMPXS8 25/05/2017 Call 4.300 0.800 0.800 0.000   0 0.800
AMPXT8 25/05/2017 Put 4.300 0.060 0.060 0.000   22 0.060
AMPXU8 25/05/2017 Call 4.400 0.710 0.710 0.000   0 0.710
AMPXV8 25/05/2017 Put 4.400 0.075 0.075 0.000   0 0.075
AMPXW8 25/05/2017 Call 4.500 0.620 0.620 0.000   0 0.620
AMPXY8 25/05/2017 Put 4.500 0.095 0.095 0.000   0 0.095
AMPXZ8 25/05/2017 Call 4.600 0.535 0.535 0.000   0 0.535
AMPY18 25/05/2017 Put 4.600 0.120 0.120 0.000   0 0.120
AMPY28 25/05/2017 Call 4.700 0.455 0.455 0.000   0 0.455
AMPY38 25/05/2017 Put 4.700 0.150 0.150 0.000   0 0.150
AMPY48 25/05/2017 Call 4.800 0.385 0.385 0.000   0 0.385
AMPY58 25/05/2017 Put 4.800 0.180 0.180 0.000   150 0.180
AMPY68 25/05/2017 Call 4.900 0.320 0.320 0.000   0 0.320
AMPY78 25/05/2017 Put 4.900 0.220 0.220 0.000   22 0.220
AMPY88 25/05/2017 Call 5.000 0.260 0.260 0.000   0 0.260
AMPY98 25/05/2017 Put 5.000 0.265 0.265 0.000   60 0.265
AMPYA8 25/05/2017 Call 5.250 0.150 0.150 0.000   1,263 0.150
AMPYB8 25/05/2017 Put 5.250 0.410 0.410 0.000   0 0.410
AMPYC8 25/05/2017 Call 5.500 0.080 0.080 0.000   1,590 0.080
AMPYD8 25/05/2017 Put 5.500 0.595 0.595 0.000   0 0.595
AMPYE8 25/05/2017 Call 5.750 0.040 0.040 0.000   0 0.040
AMPYF8 25/05/2017 Put 5.750 0.815 0.815 0.000   0 0.815
AMPYG8 25/05/2017 Call 6.000 0.020 0.020 0.000   0 0.020
AMPYH8 25/05/2017 Put 6.000 1.055 1.055 0.000   0 1.055
AMPYI8 25/05/2017 Call 6.250 0.009 0.009 0.000   0 0.009
AMPYJ8 25/05/2017 Put 6.250 1.305 1.305 0.000   0 1.305
AMPYX8 25/05/2017 Call 6.500 0.004 0.004 0.000   0 0.004
AMPYZ8 25/05/2017 Put 6.500 1.550 1.550 0.000   0 1.550
AMPZD8 25/05/2017 Call 6.750 0.002 0.002 0.000   0 0.002
AMPZE8 25/05/2017 Put 6.750 1.800 1.800 0.000   0 1.800
AMPC59 25/05/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AMPC69 25/05/2017 Put 7.000 2.050 2.050 0.000   0 2.050
AMPKI8 29/06/2017 Call 0.010 4.970 4.970 0.000   0 4.970
AMPX98 29/06/2017 Call 3.700 1.385 1.385 0.000   0 1.385
AMPXA8 29/06/2017 Put 3.700 0.015 0.015 0.000   0 0.015
AMPW48 29/06/2017 Call 3.800 1.290 1.290 0.000   0 1.290
AMPW58 29/06/2017 Put 3.800 0.020 0.020 0.000   0 0.020
AMPVP8 29/06/2017 Call 3.900 1.190 1.190 0.000   0 1.190
AMPVQ8 29/06/2017 Put 3.900 0.025 0.025 0.000   0 0.025
AMPTV8 29/06/2017 Call 4.000 1.090 1.090 0.000   100 1.090
AMPTW8 29/06/2017 Put 4.000 0.035 0.035 0.000   100 0.035
AMPTX8 29/06/2017 Call 4.100 0.995 0.995 0.000   0 0.995
AMPTY8 29/06/2017 Put 4.100 0.050 0.050 0.000   0 0.050
AMPMN9 29/06/2017 Call 4.200 0.900 0.900 0.000   0 0.900
AMPMO9 29/06/2017 Put 4.200 0.060 0.060 0.000   100 0.060
AMPKV8 29/06/2017 Call 4.300 0.805 0.805 0.000   0 0.805
AMPKW8 29/06/2017 Put 4.300 0.080 0.080 0.000   0 0.080
AMPKS9 29/06/2017 Call 4.400 0.715 0.715 0.000   0 0.715
AMPKT9 29/06/2017 Put 4.400 0.100 0.100 0.000   300 0.100
AMPJ38 29/06/2017 Call 4.500 0.630 0.630 0.000   0 0.630
AMPJ48 29/06/2017 Put 4.500 0.120 0.120 0.000   470 0.120
AMPZF8 29/06/2017 Call 4.510 0.595 0.595 0.000   0 0.595
AMPZG8 29/06/2017 Put 4.510 0.120 0.120 0.000   60 0.120
AMPKQ9 29/06/2017 Call 4.600 0.550 0.550 0.000   0 0.550
AMPKR9 29/06/2017 Put 4.600 0.145 0.145 0.000   100 0.145
AMPZI8 29/06/2017 Call 4.610 0.525 0.525 0.000   0 0.525
AMPZH8 29/06/2017 Put 4.610 0.145 0.145 0.000   0 0.145
AMPJ58 29/06/2017 Call 4.700 0.480 0.480 0.000   70 0.480
AMPJ68 29/06/2017 Put 4.700 0.175 0.175 0.000   0 0.175
AMPZ18 29/06/2017 Call 4.710 0.455 0.455 0.000   0 0.455
AMPZ28 29/06/2017 Put 4.710 0.175 0.175 0.000   0 0.175
AMPKW9 29/06/2017 Call 4.800 0.410 0.410 0.000   0 0.410
AMPKX9 29/06/2017 Put 4.800 0.210 0.210 0.000   630 0.210
AMPJ18 29/06/2017 Call 4.900 0.345 0.345 0.000   0 0.345
AMPJ28 29/06/2017 Put 4.900 0.250 0.250 0.000   470 0.250
AMPYW8 29/06/2017 Call 4.910 0.335 0.335 0.000   0 0.335
AMPYV8 29/06/2017 Put 4.910 0.255 0.255 0.000   0 0.255
AMPKU9 29/06/2017 Call 5.000 0.295 0.295 0.000   1,050 0.295
AMPKV9 29/06/2017 Put 5.000 0.300 0.300 0.000   625 0.300
AMPJ98 29/06/2017 Call 5.250 0.185 0.185 0.000   1,225 0.185
AMPJA8 29/06/2017 Put 5.250 0.440 0.440 0.000   95 0.440
AMPBW9 29/06/2017 Call 5.260 0.180 0.180 0.000   0 0.180
AMPBX9 29/06/2017 Put 5.260 0.440 0.440 0.000   0 0.440
AMPKM9 29/06/2017 Call 5.500 0.110 0.110 0.000   1,620 0.110
AMPKN9 29/06/2017 Put 5.500 0.620 0.620 0.000   358 0.620
AMPBZ9 29/06/2017 Call 5.510 0.105 0.105 0.000   100 0.105
AMPBY9 29/06/2017 Put 5.510 0.620 0.620 0.000   0 0.620
AMPJB8 29/06/2017 Call 5.750 0.060 0.060 0.000   1,065 0.060
AMPJC8 29/06/2017 Put 5.750 0.835 0.835 0.000   0 0.835
AMPC19 29/06/2017 Call 5.760 0.060 0.060 0.000   0 0.060
AMPC29 29/06/2017 Put 5.760 0.825 0.825 0.000   0 0.825
AMPKY9 29/06/2017 Call 6.000 0.035 0.035 0.000   445 0.035
AMPKZ9 29/06/2017 Put 6.000 1.065 1.065 0.000   230 1.065
AMPC49 29/06/2017 Call 6.010 0.035 0.035 0.000   0 0.035
AMPC39 29/06/2017 Put 6.010 1.050 1.050 0.000   0 1.050
AMPJ78 29/06/2017 Call 6.250 0.020 0.020 0.000   0 0.020
AMPJ88 29/06/2017 Put 6.250 1.305 1.305 0.000   0 1.305
AMPKK9 29/06/2017 Call 6.500 0.009 0.009 0.000   250 0.009
AMPKL9 29/06/2017 Put 6.500 1.550 1.550 0.000   150 1.550
AMPJD8 29/06/2017 Call 6.750 0.004 0.004 0.000   0 0.004
AMPJE8 29/06/2017 Put 6.750 1.800 1.800 0.000   0 1.800
AMPL19 29/06/2017 Call 7.000 0.002 0.002 0.000   400 0.002
AMPL29 29/06/2017 Put 7.000 2.045 2.045 0.000   0 2.045
AMPZ78 29/06/2017 Call 7.010 0.002 0.002 0.000   0 0.002
AMPZ88 29/06/2017 Put 7.010 2.015 2.015 0.000   0 2.015
AMPKX8 29/06/2017 Call 7.250 0.001 0.001 0.000   0 0.001
AMPKY8 29/06/2017 Put 7.250 2.295 2.295 0.000   0 2.295
AMPKO9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPKP9 29/06/2017 Put 7.500 2.545 2.545 0.000   0 2.545
AMPZA8 29/06/2017 Call 7.510 0.000 0.000 0.000   0 0.000
AMPZ98 29/06/2017 Put 7.510 2.505 2.505 0.000   0 2.505
AMPL88 29/06/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPL98 29/06/2017 Put 7.750 2.795 2.795 0.000   0 2.795
AMPN89 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPN99 29/06/2017 Put 8.000 3.045 3.045 0.000   0 3.045
AMPZB8 29/06/2017 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZC8 29/06/2017 Put 8.010 3.000 3.000 0.000   500 3.000
AMPZM9 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZN9 29/06/2017 Put 8.500 3.545 3.545 0.000   0 3.545
AMPC37 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC47 29/06/2017 Put 9.000 4.045 4.045 0.000   0 4.045
AMPQZ8 28/09/2017 Call 0.010 4.855 4.855 0.000   340 4.855
AMPXB8 28/09/2017 Call 3.700 1.390 1.390 0.000   0 1.390
AMPXC8 28/09/2017 Put 3.700 0.060 0.060 0.000   0 0.060
AMPW68 28/09/2017 Call 3.800 1.290 1.290 0.000   0 1.290
AMPW78 28/09/2017 Put 3.800 0.070 0.070 0.000   0 0.070
AMPVR8 28/09/2017 Call 3.900 1.190 1.190 0.000   0 1.190
AMPVS8 28/09/2017 Put 3.900 0.080 0.080 0.000   0 0.080
AMPTZ8 28/09/2017 Call 4.000 1.095 1.095 0.000   0 1.095
AMPU18 28/09/2017 Put 4.000 0.095 0.095 0.000   0 0.095
AMPU28 28/09/2017 Call 4.100 1.000 1.000 0.000   0 1.000
AMPU38 28/09/2017 Put 4.100 0.115 0.115 0.000   0 0.115
AMPKJ8 28/09/2017 Call 4.200 0.910 0.910 0.000   300 0.910
AMPKK8 28/09/2017 Put 4.200 0.130 0.130 0.000   0 0.130
AMPU48 28/09/2017 Call 4.300 0.825 0.825 0.000   0 0.825
AMPU58 28/09/2017 Put 4.300 0.155 0.155 0.000   0 0.155
AMPJR8 28/09/2017 Call 4.400 0.745 0.745 0.000   0 0.745
AMPJS8 28/09/2017 Put 4.400 0.175 0.175 0.000   0 0.175
AMPQF8 28/09/2017 Call 4.500 0.665 0.665 0.000   0 0.665
AMPQG8 28/09/2017 Put 4.500 0.205 0.205 0.000   327 0.205
AMPZJ8 28/09/2017 Call 4.510 0.580 0.580 0.000   0 0.580
AMPZK8 28/09/2017 Put 4.510 0.210 0.210 0.000   150 0.210
AMPJP8 28/09/2017 Call 4.600 0.595 0.595 0.000   0 0.595
AMPJQ8 28/09/2017 Put 4.600 0.240 0.240 0.000   150 0.240
AMPZM8 28/09/2017 Call 4.610 0.515 0.515 0.000   0 0.515
AMPZL8 28/09/2017 Put 4.610 0.240 0.240 0.000   0 0.240
AMPQ98 28/09/2017 Call 4.700 0.525 0.525 0.000   0 0.525
AMPQA8 28/09/2017 Put 4.700 0.275 0.275 0.000   0 0.275
AMPZN8 28/09/2017 Call 4.710 0.455 0.455 0.000   0 0.455
AMPZO8 28/09/2017 Put 4.710 0.275 0.275 0.000   0 0.275
AMPJJ8 28/09/2017 Call 4.800 0.465 0.465 0.000   0 0.465
AMPJK8 28/09/2017 Put 4.800 0.315 0.315 0.000   0 0.315
AMPQ78 28/09/2017 Call 4.900 0.405 0.405 0.000   0 0.405
AMPQ88 28/09/2017 Put 4.900 0.360 0.360 0.000   70 0.360
AMPZ68 28/09/2017 Call 4.910 0.350 0.350 0.000   0 0.350
AMPZ58 28/09/2017 Put 4.910 0.365 0.365 0.000   0 0.365
AMPJH8 28/09/2017 Call 5.000 0.355 0.355 0.000   0 0.355
AMPJI8 28/09/2017 Put 5.000 0.410 0.410 0.000   368 0.410
AMPRG8 28/09/2017 Call 5.010 0.300 0.300 0.000   0 0.300
AMPRH8 28/09/2017 Put 5.010 0.415 0.415 0.000   0 0.415
AMPQB8 28/09/2017 Call 5.250 0.245 0.245 0.000   191 0.245
AMPQC8 28/09/2017 Put 5.250 0.555 0.555 0.000   0 0.555
AMPRI8 28/09/2017 Call 5.260 0.205 0.205 0.000   0 0.205
AMPRJ8 28/09/2017 Put 5.260 0.555 0.555 0.000   0 0.555
AMPJN8 28/09/2017 Call 5.500 0.160 0.160 0.000   0 0.160
AMPJO8 28/09/2017 Put 5.500 0.725 0.725 0.000   0 0.725
AMPRK8 28/09/2017 Call 5.510 0.135 0.135 0.000   60 0.135
AMPRL8 28/09/2017 Put 5.510 0.725 0.725 0.000   0 0.725
AMPQ38 28/09/2017 Call 5.750 0.105 0.105 0.000   0 0.105
AMPQ48 28/09/2017 Put 5.750 0.920 0.920 0.000   0 0.920
AMPRN8 28/09/2017 Call 5.760 0.090 0.090 0.000   0 0.090
AMPRM8 28/09/2017 Put 5.760 0.920 0.920 0.000   100 0.920
AMPJT8 28/09/2017 Call 6.000 0.065 0.065 0.000   80 0.065
AMPJU8 28/09/2017 Put 6.000 1.140 1.140 0.000   0 1.140
AMPR38 28/09/2017 Call 6.010 0.055 0.055 0.000   0 0.055
AMPR48 28/09/2017 Put 6.010 1.140 1.140 0.000   160 1.140
AMPQD8 28/09/2017 Call 6.250 0.040 0.040 0.000   0 0.040
AMPQE8 28/09/2017 Put 6.250 1.375 1.375 0.000   0 1.375
AMPR68 28/09/2017 Call 6.260 0.035 0.035 0.000   0 0.035
AMPR58 28/09/2017 Put 6.260 1.375 1.375 0.000   0 1.375
AMPJL8 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.025
AMPJM8 28/09/2017 Put 6.500 1.615 1.615 0.000   0 1.615
AMPRO8 28/09/2017 Call 6.510 0.020 0.020 0.000   0 0.020
AMPRP8 28/09/2017 Put 6.510 1.620 1.620 0.000   0 1.620
AMPQ58 28/09/2017 Call 6.750 0.015 0.015 0.000   0 0.015
AMPQ68 28/09/2017 Put 6.750 1.860 1.860 0.000   0 1.860
AMPR78 28/09/2017 Call 6.760 0.015 0.015 0.000   0 0.015
AMPR88 28/09/2017 Put 6.760 1.865 1.865 0.000   0 1.865
AMPJF8 28/09/2017 Call 7.000 0.009 0.009 0.000   0 0.009
AMPJG8 28/09/2017 Put 7.000 2.110 2.110 0.000   0 2.110
AMPZ38 28/09/2017 Call 7.010 0.008 0.008 0.000   0 0.008
AMPZ48 28/09/2017 Put 7.010 2.110 2.110 0.000   440 2.110
AMPR98 28/09/2017 Call 7.250 0.005 0.005 0.000   0 0.005
AMPRF8 28/09/2017 Put 7.250 2.355 2.355 0.000   0 2.355
AMPJV8 28/09/2017 Call 7.500 0.003 0.003 0.000   0 0.003
AMPJW8 28/09/2017 Put 7.500 2.600 2.600 0.000   0 2.600
AMPKZ8 28/09/2017 Call 8.000 0.001 0.001 0.000   0 0.001
AMPL18 28/09/2017 Put 8.000 3.095 3.095 0.000   0 3.095
AMPBV9 21/12/2017 Call 0.010 4.875 4.875 0.000   0 4.875
AMPWG8 21/12/2017 Call 3.600 1.485 1.485 0.000   0 1.485
AMPWH8 21/12/2017 Put 3.600 0.075 0.075 0.000   0 0.075
AMPU68 21/12/2017 Call 3.800 1.290 1.290 0.000   0 1.290
AMPU78 21/12/2017 Put 3.800 0.105 0.105 0.000   0 0.105
AMPU88 21/12/2017 Call 4.000 1.100 1.100 0.000   0 1.100
AMPU98 21/12/2017 Put 4.000 0.135 0.135 0.000   0 0.135
AMPXR7 21/12/2017 Call 4.200 0.930 0.930 0.000   0 0.930
AMPXS7 21/12/2017 Put 4.200 0.170 0.170 0.000   100 0.170
AMPZP8 21/12/2017 Call 4.300 0.850 0.850 0.000   0 0.850
AMPZQ8 21/12/2017 Put 4.300 0.195 0.195 0.000   0 0.195
AMPWS9 21/12/2017 Call 4.400 0.770 0.770 0.000   0 0.770
AMPWT9 21/12/2017 Put 4.400 0.220 0.220 0.000   215 0.220
AMPZR8 21/12/2017 Call 4.500 0.695 0.695 0.000   0 0.695
AMPZS8 21/12/2017 Put 4.500 0.250 0.250 0.000   0 0.250
AMPWW9 21/12/2017 Call 4.600 0.625 0.625 0.000   0 0.625
AMPWX9 21/12/2017 Put 4.600 0.280 0.280 0.000   694 0.280
AMPZT8 21/12/2017 Call 4.700 0.560 0.560 0.000   0 0.560
AMPZU8 21/12/2017 Put 4.700 0.320 0.320 0.000   0 0.320
AMPWY9 21/12/2017 Call 4.800 0.500 0.500 0.000   0 0.500
AMPWZ9 21/12/2017 Put 4.800 0.360 0.360 0.000   0 0.360
AMPZV8 21/12/2017 Call 4.900 0.445 0.445 0.000   0 0.445
AMPZW8 21/12/2017 Put 4.900 0.410 0.410 0.000   0 0.410
AMPWU9 21/12/2017 Call 5.000 0.395 0.395 0.000   390 0.395
AMPWV9 21/12/2017 Put 5.000 0.455 0.455 0.000   1,030 0.455
AMPC79 21/12/2017 Call 5.010 0.370 0.370 0.000   0 0.370
AMPC89 21/12/2017 Put 5.010 0.455 0.455 0.000   0 0.455
AMPB59 21/12/2017 Call 5.250 0.285 0.285 0.000   0 0.285
AMPB69 21/12/2017 Put 5.250 0.600 0.600 0.000   100 0.600
AMPCF9 21/12/2017 Call 5.260 0.270 0.270 0.000   0 0.270
AMPC99 21/12/2017 Put 5.260 0.595 0.595 0.000   0 0.595
AMPWO9 21/12/2017 Call 5.500 0.205 0.205 0.000   0 0.205
AMPWP9 21/12/2017 Put 5.500 0.770 0.770 0.000   185 0.770
AMPCG9 21/12/2017 Call 5.510 0.195 0.195 0.000   0 0.195
AMPCH9 21/12/2017 Put 5.510 0.760 0.760 0.000   0 0.760
AMPB19 21/12/2017 Call 5.750 0.140 0.140 0.000   0 0.140
AMPB29 21/12/2017 Put 5.750 0.960 0.960 0.000   0 0.960
AMPCJ9 21/12/2017 Call 5.760 0.135 0.135 0.000   0 0.135
AMPCI9 21/12/2017 Put 5.760 0.950 0.950 0.000   0 0.950
AMPX19 21/12/2017 Call 6.000 0.095 0.095 0.000   110 0.095
AMPX29 21/12/2017 Put 6.000 1.175 1.175 0.000   250 1.175
AMPCK9 21/12/2017 Call 6.010 0.090 0.090 0.000   0 0.090
AMPCL9 21/12/2017 Put 6.010 1.160 1.160 0.000   0 1.160
AMPZX8 21/12/2017 Call 6.250 0.065 0.065 0.000   0 0.065
AMPZY8 21/12/2017 Put 6.250 1.400 1.400 0.000   0 1.400
AMPWM9 21/12/2017 Call 6.500 0.045 0.045 0.000   200 0.045
AMPWN9 21/12/2017 Put 6.500 1.635 1.635 0.000   0 1.635
AMPB39 21/12/2017 Call 6.750 0.030 0.030 0.000   0 0.030
AMPB49 21/12/2017 Put 6.750 1.880 1.880 0.000   0 1.880
AMPWQ9 21/12/2017 Call 7.000 0.020 0.020 0.000   410 0.020
AMPWR9 21/12/2017 Put 7.000 2.125 2.125 0.000   800 2.125
AMPX39 21/12/2017 Call 7.500 0.008 0.008 0.000   0 0.008
AMPX49 21/12/2017 Put 7.500 2.610 2.610 0.000   0 2.610
AMPYJ9 21/12/2017 Call 8.000 0.003 0.003 0.000   0 0.003
AMPYK9 21/12/2017 Put 8.000 3.105 3.105 0.000   100 3.105
AMPZO9 21/12/2017 Call 8.500 0.001 0.001 0.000   0 0.001
AMPZP9 21/12/2017 Put 8.500 3.595 3.595 0.000   0 3.595
AMPC57 21/12/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC67 21/12/2017 Put 9.000 4.090 4.090 0.000   0 4.090
AMPWI8 28/03/2018 Call 3.600 1.485 1.485 0.000   0 1.485
AMPWJ8 28/03/2018 Put 3.600 0.100 0.100 0.000   20 0.100
AMPUA8 28/03/2018 Call 3.800 1.290 1.290 0.000   0 1.290
AMPUB8 28/03/2018 Put 3.800 0.135 0.135 0.000   0 0.135
AMPUC8 28/03/2018 Call 4.000 1.105 1.105 0.000   0 1.105
AMPUD8 28/03/2018 Put 4.000 0.175 0.175 0.000   0 0.175
AMPRQ8 28/03/2018 Call 4.200 0.935 0.935 0.000   0 0.935
AMPRR8 28/03/2018 Put 4.200 0.225 0.225 0.000   0 0.225
AMPQV8 28/03/2018 Call 4.400 0.785 0.785 0.000   0 0.785
AMPQW8 28/03/2018 Put 4.400 0.285 0.285 0.000   40 0.285
AMPQL8 28/03/2018 Call 4.600 0.655 0.655 0.000   0 0.655
AMPQM8 28/03/2018 Put 4.600 0.360 0.360 0.000   0 0.360
AMPQX8 28/03/2018 Call 4.800 0.540 0.540 0.000   0 0.540
AMPQY8 28/03/2018 Put 4.800 0.450 0.450 0.000   0 0.450
AMPQT8 28/03/2018 Call 5.000 0.440 0.440 0.000   0 0.440
AMPQU8 28/03/2018 Put 5.000 0.550 0.550 0.000   0 0.550
AMPQP8 28/03/2018 Call 5.500 0.250 0.250 0.000   0 0.250
AMPQQ8 28/03/2018 Put 5.500 0.870 0.870 0.000   0 0.870
AMPQH8 28/03/2018 Call 6.000 0.135 0.135 0.000   0 0.135
AMPQI8 28/03/2018 Put 6.000 1.270 1.270 0.000   0 1.270
AMPQR8 28/03/2018 Call 6.500 0.075 0.075 0.000   0 0.075
AMPQS8 28/03/2018 Put 6.500 1.725 1.725 0.000   0 1.725
AMPQJ8 28/03/2018 Call 7.000 0.040 0.040 0.000   0 0.040
AMPQK8 28/03/2018 Put 7.000 2.205 2.205 0.000   0 2.205
AMPQN8 28/03/2018 Call 7.500 0.020 0.020 0.000   0 0.020
AMPQO8 28/03/2018 Put 7.500 2.690 2.690 0.000   0 2.690
AMPWK8 28/06/2018 Call 3.600 1.485 1.485 0.000   0 1.485
AMPWL8 28/06/2018 Put 3.600 0.115 0.115 0.000   0 0.115
AMPUE8 28/06/2018 Call 3.800 1.290 1.290 0.000   0 1.290
AMPUF8 28/06/2018 Put 3.800 0.155 0.155 0.000   0 0.155
AMPUG8 28/06/2018 Call 4.000 1.105 1.105 0.000   0 1.105
AMPUH8 28/06/2018 Put 4.000 0.195 0.195 0.000   0 0.195
AMPXT7 28/06/2018 Call 4.200 0.945 0.945 0.000   0 0.945
AMPXU7 28/06/2018 Put 4.200 0.250 0.250 0.000   25 0.250
AMPR77 28/06/2018 Call 4.400 0.800 0.800 0.000   0 0.800
AMPR87 28/06/2018 Put 4.400 0.315 0.315 0.000   0 0.315
AMPM17 28/06/2018 Call 4.600 0.670 0.670 0.000   0 0.670
AMPM27 28/06/2018 Put 4.600 0.390 0.390 0.000   0 0.390
AMPLW7 28/06/2018 Call 4.800 0.560 0.560 0.000   0 0.560
AMPLX7 28/06/2018 Put 4.800 0.475 0.475 0.000   0 0.475
AMPLY7 28/06/2018 Call 5.000 0.460 0.460 0.000   0 0.460
AMPLZ7 28/06/2018 Put 5.000 0.580 0.580 0.000   0 0.580
AMPM37 28/06/2018 Call 5.500 0.275 0.275 0.000   6,000 0.275
AMPM47 28/06/2018 Put 5.500 0.890 0.890 0.000   0 0.890
AMPLT7 28/06/2018 Call 6.000 0.155 0.155 0.000   0 0.155
AMPLU7 28/06/2018 Put 6.000 1.285 1.285 0.000   0 1.285
AMPM57 28/06/2018 Call 6.500 0.085 0.085 0.000   0 0.085
AMPM67 28/06/2018 Put 6.500 1.730 1.730 0.000   403 1.730
AMPM77 28/06/2018 Call 7.000 0.045 0.045 0.000   0 0.045
AMPM87 28/06/2018 Put 7.000 2.205 2.205 0.000   6,525 2.205
AMPLR7 28/06/2018 Call 7.500 0.025 0.025 0.000   0 0.025
AMPLS7 28/06/2018 Put 7.500 2.690 2.690 0.000   0 2.690
AMPM97 28/06/2018 Call 8.000 0.015 0.015 0.000   0 0.015
AMPMA7 28/06/2018 Put 8.000 3.180 3.180 0.000   0 3.180
AMPMF7 28/06/2018 Call 8.500 0.007 0.007 0.000   0 0.007
AMPMG7 28/06/2018 Put 8.500 3.670 3.670 0.000   0 3.670
AMPWM8 20/12/2018 Call 3.600 1.490 1.490 0.000   0 1.490
AMPWN8 20/12/2018 Put 3.600 0.175 0.175 0.000   0 0.175
AMPV18 20/12/2018 Call 3.800 1.305 1.305 0.000   0 1.305
AMPV28 20/12/2018 Put 3.800 0.225 0.225 0.000   0 0.225
AMPV38 20/12/2018 Call 4.000 1.130 1.130 0.000   0 1.130
AMPV88 20/12/2018 Put 4.000 0.275 0.275 0.000   0 0.275
AMPXV7 20/12/2018 Call 4.200 0.975 0.975 0.000   0 0.975
AMPXW7 20/12/2018 Put 4.200 0.340 0.340 0.000   0 0.340
AMPX77 20/12/2018 Call 4.400 0.845 0.845 0.000   0 0.845
AMPX87 20/12/2018 Put 4.400 0.410 0.410 0.000   0 0.410
AMPX57 20/12/2018 Call 4.600 0.725 0.725 0.000   0 0.725
AMPX67 20/12/2018 Put 4.600 0.490 0.490 0.000   0 0.490
AMPX17 20/12/2018 Call 4.800 0.615 0.615 0.000   0 0.615
AMPX27 20/12/2018 Put 4.800 0.585 0.585 0.000   0 0.585
AMPX37 20/12/2018 Call 5.000 0.520 0.520 0.000   0 0.520
AMPX47 20/12/2018 Put 5.000 0.685 0.685 0.000   70 0.685
AMPWU7 20/12/2018 Call 5.500 0.335 0.335 0.000   0 0.335
AMPWV7 20/12/2018 Put 5.500 0.995 0.995 0.000   16,000 0.995
AMPX97 20/12/2018 Call 6.000 0.215 0.215 0.000   0 0.215
AMPXA7 20/12/2018 Put 6.000 1.380 1.380 0.000   0 1.380
AMPWY7 20/12/2018 Call 6.500 0.135 0.135 0.000   0 0.135
AMPWZ7 20/12/2018 Put 6.500 1.820 1.820 0.000   16,000 1.820
AMPXB7 20/12/2018 Call 7.000 0.085 0.085 0.000   0 0.085
AMPXC7 20/12/2018 Put 7.000 2.290 2.290 0.000   0 2.290
AMPWW7 20/12/2018 Call 7.500 0.050 0.050 0.000   0 0.050
AMPWX7 20/12/2018 Put 7.500 2.770 2.770 0.000   0 2.770
AMPXF7 20/12/2018 Call 8.000 0.035 0.035 0.000   0 0.035
AMPXG7 20/12/2018 Put 8.000 3.255 3.255 0.000   4 3.255
AMPWO8 27/06/2019 Call 3.600 1.485 1.485 0.000   0 1.485
AMPWP8 27/06/2019 Put 3.600 0.210 0.210 0.000   0 0.210
AMPV98 27/06/2019 Call 3.800 1.295 1.295 0.000   0 1.295
AMPVA8 27/06/2019 Put 3.800 0.275 0.275 0.000   0 0.275
AMPVB8 27/06/2019 Call 4.000 1.130 1.130 0.000   0 1.130
AMPVC8 27/06/2019 Put 4.000 0.350 0.350 0.000   0 0.350
AMPKL8 27/06/2019 Call 4.200 0.995 0.995 0.000   2,390 0.995
AMPKM8 27/06/2019 Put 4.200 0.440 0.440 0.000   0 0.440
AMPK68 27/06/2019 Call 4.400 0.875 0.875 0.000   2,750 0.875
AMPK78 27/06/2019 Put 4.400 0.535 0.535 0.000   0 0.535
AMPK48 27/06/2019 Call 4.600 0.770 0.770 0.000   0 0.770
AMPK58 27/06/2019 Put 4.600 0.640 0.640 0.000   0 0.640
AMPJX8 27/06/2019 Call 4.800 0.675 0.675 0.000   0 0.675
AMPJY8 27/06/2019 Put 4.800 0.760 0.760 0.000   0 0.760
AMPKG8 27/06/2019 Call 5.000 0.595 0.595 0.000   40 0.595
AMPKH8 27/06/2019 Put 5.000 0.880 0.880 0.000   245 0.880
AMPJZ8 27/06/2019 Call 5.500 0.425 0.425 0.000   0 0.425
AMPK18 27/06/2019 Put 5.500 1.230 1.230 0.000   0 1.230
AMPKC8 27/06/2019 Call 6.000 0.300 0.300 0.000   0 0.300
AMPKD8 27/06/2019 Put 6.000 1.610 1.610 0.000   0 1.610
AMPK28 27/06/2019 Call 6.500 0.210 0.210 0.000   0 0.210
AMPK38 27/06/2019 Put 6.500 2.020 2.020 0.000   0 2.020
AMPKE8 27/06/2019 Call 7.000 0.145 0.145 0.000   0 0.145
AMPKF8 27/06/2019 Put 7.000 2.455 2.455 0.000   0 2.455
AMPK88 27/06/2019 Call 7.500 0.100 0.100 0.000   0 0.100
AMPK98 27/06/2019 Put 7.500 2.900 2.900 0.000   0 2.900
AMPL28 27/06/2019 Call 8.000 0.065 0.065 0.000   0 0.065
AMPL38 27/06/2019 Put 8.000 3.360 3.360 0.000   0 3.360
AMPB79 19/12/2019 Call 4.200 0.890 0.890 0.000   0 0.890
AMPB89 19/12/2019 Put 4.200 0.385 0.385 0.000   0 0.385
AMPB99 19/12/2019 Call 4.400 0.715 0.715 0.000   0 0.715
AMPBF9 19/12/2019 Put 4.400 0.485 0.485 0.000   0 0.485
AMPBG9 19/12/2019 Call 4.600 0.580 0.580 0.000   0 0.580
AMPBH9 19/12/2019 Put 4.600 0.600 0.600 0.000   0 0.600
AMPBI9 19/12/2019 Call 4.800 0.470 0.470 0.000   0 0.470
AMPBJ9 19/12/2019 Put 4.800 0.720 0.720 0.000   0 0.720
AMPBK9 19/12/2019 Call 5.000 0.385 0.385 0.000   19 0.385
AMPBL9 19/12/2019 Put 5.000 0.845 0.845 0.000   0 0.845
AMPBT9 19/12/2019 Call 5.500 0.235 0.235 0.000   20 0.235
AMPBU9 19/12/2019 Put 5.500 1.210 1.210 0.000   0 1.210
AMPBP9 19/12/2019 Call 6.000 0.145 0.145 0.000   0 0.145
AMPBQ9 19/12/2019 Put 6.000 1.610 1.610 0.000   0 1.610
AMPBR9 19/12/2019 Call 6.500 0.090 0.090 0.000   0 0.090
AMPBS9 19/12/2019 Put 6.500 2.035 2.035 0.000   0 2.035
AMPBM9 19/12/2019 Call 7.000 0.055 0.055 0.000   0 0.055
AMPBO9 19/12/2019 Put 7.000 2.485 2.485 0.000   0 2.485
AMPCM9 19/12/2019 Call 7.500 0.030 0.030 0.000   0 0.030
AMPCN9 19/12/2019 Put 7.500 2.940 2.940 0.000   0 2.940

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.