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 * 6.525 Up 0.015 6.520 6.530 6.510 6.580 6.460 5,343,086 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
AMPT39 23/04/2015 Call 0.010 6.550 6.550 0.000   0 6.510
AMPVZ9 23/04/2015 Call 4.400 2.070 2.215 0.000   0 2.120
AMPW19 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AMPTS9 23/04/2015 Call 4.500 1.970 2.115 0.000   0 2.020
AMPTT9 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AMPS89 23/04/2015 Call 4.600 1.870 2.015 0.000   0 1.920
AMPS99 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AMPSA9 23/04/2015 Call 4.700 1.770 1.915 0.000   0 1.820
AMPSB9 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AMPSC9 23/04/2015 Call 4.800 1.670 1.815 0.000   0 1.720
AMPSD9 23/04/2015 Put 4.800 0.000 0.060 0.000   0 0.000
AMPSE9 23/04/2015 Call 4.900 1.570 1.720 0.000   0 1.620
AMPSF9 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AMPSG9 23/04/2015 Call 5.000 1.470 1.620 0.000   0 1.520
AMPSH9 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.001
AMPBV7 23/04/2015 Call 5.010 0.000 0.000 0.000   0 1.510
AMPBU7 23/04/2015 Put 5.010 0.000 0.000 0.000   0 0.001
AMPSI9 23/04/2015 Call 5.250 1.220 1.370 0.000   0 1.270
AMPSJ9 23/04/2015 Put 5.250 0.001 0.001 0.000   200 0.002
AMPEM7 23/04/2015 Call 5.260 1.300 1.300 0.000   80 1.260
AMPEN7 23/04/2015 Put 5.260 0.001 0.001 0.000   0 0.002
AMPSK9 23/04/2015 Call 5.500 0.975 1.115 0.000   20 1.020
AMPSL9 23/04/2015 Put 5.500 0.004 0.004 0.000   600 0.006
AMPEP7 23/04/2015 Call 5.510 1.050 1.050 0.000   50 1.010
AMPEO7 23/04/2015 Put 5.510 0.004 0.004 0.000   0 0.007
AMPSM9 23/04/2015 Call 5.750 0.735 0.870 0.000   0 0.775
AMPSN9 23/04/2015 Put 5.750 0.003 0.030 0.000   265 0.015
AMPSO9 23/04/2015 Call 6.000 0.515 0.630 0.000   100 0.545
AMPSP9 23/04/2015 Put 6.000 0.020 0.045 0.040 1,050 3,040 0.040
AMPSQ9 23/04/2015 Call 6.250 0.320 0.400 0.000   0 0.340
AMPSR9 23/04/2015 Put 6.250 0.060 0.085 0.065 30 2,100 0.090
AMPSS9 23/04/2015 Call 6.500 0.170 0.195 0.000   4,397 0.190
AMPST9 23/04/2015 Put 6.500 0.135 0.165 0.175 100 2,875 0.180
AMPTK9 23/04/2015 Call 6.510 0.200 0.200 0.000   1,697 0.185
AMPTL9 23/04/2015 Put 6.510 0.000 0.000 0.150 420 750 0.185
AMPSU9 23/04/2015 Call 6.750 0.060 0.090 0.065 1,800 7,129 0.090
AMPSV9 23/04/2015 Put 6.750 0.275 0.300 0.000   1,500 0.330
AMPCG7 23/04/2015 Call 6.760 0.095 0.095 0.000   0 0.085
AMPCH7 23/04/2015 Put 6.760 0.300 0.300 0.000   0 0.335
AMPSW9 23/04/2015 Call 7.000 0.020 0.045 0.000   2,151 0.035
AMPSX9 23/04/2015 Put 7.000 0.470 0.505 0.000   830 0.525
AMPCJ7 23/04/2015 Call 7.010 0.040 0.040 0.000   395 0.035
AMPCI7 23/04/2015 Put 7.010 0.495 0.495 0.000   0 0.530
AMPSY9 23/04/2015 Call 7.250 0.000 0.025 0.000   750 0.015
AMPSZ9 23/04/2015 Put 7.250 0.650 0.790 0.000   0 0.750
AMPT19 23/04/2015 Call 7.500 0.000 0.025 0.000   0 0.005
AMPT29 23/04/2015 Put 7.500 0.895 1.035 0.000   0 0.990
AMPTG9 23/04/2015 Call 7.750 0.000 0.025 0.000   0 0.001
AMPTH9 23/04/2015 Put 7.750 0.000 0.000 0.000   0 1.240
AMPZ69 23/04/2015 Call 8.000 0.000 0.025 0.000   0 0.000
AMPZ79 23/04/2015 Put 8.000 1.450 1.450 0.000   0 1.490
AMPZU9 23/04/2015 Call 8.250 0.000 0.025 0.000   0 0.000
AMPZV9 23/04/2015 Put 8.250 1.700 1.700 0.000   0 1.740
AMPBH7 23/04/2015 Call 8.500 0.000 0.060 0.000   0 0.000
AMPBI7 23/04/2015 Put 8.500 1.950 1.950 0.000   0 1.990
AMPVC9 28/05/2015 Call 0.010 6.565 6.565 0.000   0 6.525
AMPW29 28/05/2015 Call 4.400 2.165 2.165 0.000   0 2.130
AMPW39 28/05/2015 Put 4.400 0.001 0.001 0.000   0 0.015
AMPVD9 28/05/2015 Call 4.500 2.065 2.065 0.000   0 2.030
AMPVE9 28/05/2015 Put 4.500 0.001 0.001 0.000   0 0.015
AMPU99 28/05/2015 Call 4.600 1.970 1.970 0.000   0 1.930
AMPUA9 28/05/2015 Put 4.600 0.002 0.002 0.000   0 0.020
AMPV69 28/05/2015 Call 4.700 1.765 1.945 0.000   0 1.830
AMPV79 28/05/2015 Put 4.700 0.003 0.003 0.000   0 0.020
AMPUX9 28/05/2015 Call 4.800 1.665 1.845 0.000   0 1.730
AMPUY9 28/05/2015 Put 4.800 0.000 0.060 0.000   0 0.020
AMPVA9 28/05/2015 Call 4.900 1.565 1.745 0.000   0 1.630
AMPVB9 28/05/2015 Put 4.900 0.005 0.005 0.000   0 0.025
AMPUB9 28/05/2015 Call 5.000 1.470 1.650 0.000   0 1.530
AMPUG9 28/05/2015 Put 5.000 0.000 0.025 0.000   50 0.025
AMPUZ9 28/05/2015 Call 5.250 1.225 1.405 0.000   0 1.290
AMPV19 28/05/2015 Put 5.250 0.006 0.030 0.000   100 0.030
AMPV89 28/05/2015 Call 5.500 1.010 1.150 0.000   0 1.050
AMPV99 28/05/2015 Put 5.500 0.020 0.040 0.000   0 0.040
AMPVS9 28/05/2015 Call 5.510 1.080 1.080 0.000   420 1.040
AMPVR9 28/05/2015 Put 5.510 0.030 0.030 0.000   0 0.040
AMPU39 28/05/2015 Call 5.750 0.780 0.920 0.000   0 0.820
AMPU49 28/05/2015 Put 5.750 0.035 0.060 0.000   30 0.060
AMPVT9 28/05/2015 Call 5.760 0.850 0.850 0.000   956 0.815
AMPVU9 28/05/2015 Put 5.760 0.050 0.050 0.000   0 0.060
AMPU59 28/05/2015 Call 6.000 0.600 0.675 0.000   0 0.610
AMPU69 28/05/2015 Put 6.000 0.065 0.095 0.000   620 0.100
AMPCK7 28/05/2015 Call 6.010 0.640 0.640 0.000   594 0.605
AMPCL7 28/05/2015 Put 6.010 0.090 0.090 0.000   0 0.100
AMPUJ9 28/05/2015 Call 6.250 0.430 0.465 0.000   3,840 0.425
AMPUU9 28/05/2015 Put 6.250 0.125 0.160 0.000   1,986 0.165
AMPYV9 28/05/2015 Call 6.260 0.450 0.450 0.000   880 0.420
AMPYU9 28/05/2015 Put 6.260 0.150 0.150 0.000   480 0.165
AMPV49 28/05/2015 Call 6.500 0.275 0.305 0.000   9,995 0.280
AMPV59 28/05/2015 Put 6.500 0.225 0.255 0.000   21,172 0.265
AMPCN7 28/05/2015 Call 6.510 0.300 0.300 0.000   500 0.275
AMPCM7 28/05/2015 Put 6.510 0.250 0.250 0.000   100 0.270
AMPU19 28/05/2015 Call 6.750 0.150 0.185 0.000   8,953 0.170
AMPU29 28/05/2015 Put 6.750 0.355 0.390 0.000   505 0.405
AMPU79 28/05/2015 Call 7.000 0.085 0.115 0.000   16,834 0.100
AMPU89 28/05/2015 Put 7.000 0.520 0.580 0.000   0 0.585
AMPUH9 28/05/2015 Call 7.250 0.050 0.075 0.000   234 0.060
AMPUI9 28/05/2015 Put 7.250 0.720 0.795 0.000   60 0.790
AMPV29 28/05/2015 Call 7.500 0.025 0.050 0.000   0 0.040
AMPV39 28/05/2015 Put 7.500 0.915 1.055 0.000   0 1.015
AMPYM9 28/05/2015 Call 7.750 0.015 0.040 0.000   2,000 0.030
AMPYN9 28/05/2015 Put 7.750 0.000 0.000 0.000   0 1.255
AMPZ89 28/05/2015 Call 8.000 0.009 0.040 0.000   0 0.025
AMPZ99 28/05/2015 Put 8.000 1.450 1.450 0.000   0 1.495
AMPZW9 28/05/2015 Call 8.250 0.015 0.015 0.000   0 0.025
AMPZX9 28/05/2015 Put 8.250 1.700 1.700 0.000   0 1.745
AMPBJ7 28/05/2015 Call 8.500 0.000 0.060 0.000   0 0.030
AMPBK7 28/05/2015 Put 8.500 1.950 1.950 0.000   0 1.990
AMPL39 25/06/2015 Call 0.010 6.575 6.575 0.000   90 6.535
AMPUS9 25/06/2015 Call 3.000 3.565 3.565 0.000   0 3.530
AMPUT9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
AMPUC9 25/06/2015 Call 4.000 2.570 2.570 0.000   0 2.535
AMPUD9 25/06/2015 Put 4.000 0.002 0.002 0.000   25 0.002
AMPE77 25/06/2015 Call 4.010 2.560 2.560 0.000   757 2.525
AMPE87 25/06/2015 Put 4.010 0.003 0.003 0.000   0 0.002
AMPUK9 25/06/2015 Call 4.200 2.375 2.375 0.000   0 2.335
AMPUL9 25/06/2015 Put 4.200 0.005 0.005 0.000   0 0.003
AMPUE9 25/06/2015 Call 4.400 2.175 2.175 0.000   0 2.140
AMPUF9 25/06/2015 Put 4.400 0.009 0.009 0.000   205 0.006
AMPKC9 25/06/2015 Call 4.500 2.075 2.075 0.000   0 2.040
AMPKD9 25/06/2015 Put 4.500 0.010 0.010 0.000   340 0.008
AMPEF7 25/06/2015 Call 4.510 2.065 2.065 0.000   445 2.030
AMPE97 25/06/2015 Put 4.510 0.010 0.010 0.000   0 0.009
AMPUM9 25/06/2015 Call 4.600 1.980 1.980 0.000   0 1.945
AMPUN9 25/06/2015 Put 4.600 0.015 0.015 0.000   574 0.010
AMPKG9 25/06/2015 Call 4.700 1.880 1.880 0.000   0 1.845
AMPKH9 25/06/2015 Put 4.700 0.015 0.015 0.000   0 0.015
AMPEG7 25/06/2015 Call 4.710 1.870 1.870 0.000   230 1.835
AMPEH7 25/06/2015 Put 4.710 0.015 0.015 0.000   0 0.015
AMPUV9 25/06/2015 Call 4.800 1.780 1.780 0.000   0 1.750
AMPUW9 25/06/2015 Put 4.800 0.020 0.020 0.000   500 0.015
AMPKE9 25/06/2015 Call 4.900 1.685 1.685 0.000   0 1.650
AMPKF9 25/06/2015 Put 4.900 0.020 0.020 0.000   0 0.020
AMPXM9 25/06/2015 Call 5.000 1.490 1.670 0.000   87 1.555
AMPXN9 25/06/2015 Put 5.000 0.025 0.025 0.000   4,500 0.025
AMPEJ7 25/06/2015 Call 5.010 0.000 0.000 0.000   140 1.545
AMPEI7 25/06/2015 Put 5.010 0.000 0.000 0.000   0 0.025
AMPK89 25/06/2015 Call 5.250 1.255 1.435 0.000   0 1.315
AMPK99 25/06/2015 Put 5.250 0.015 0.050 0.000   11,398 0.035
AMPYW9 25/06/2015 Call 5.500 1.045 1.185 0.000   47 1.085
AMPYX9 25/06/2015 Put 5.500 0.040 0.060 0.000   4,965 0.055
AMPVW9 25/06/2015 Call 5.510 1.110 1.110 0.000   50 1.080
AMPVV9 25/06/2015 Put 5.510 0.055 0.055 0.000   1,260 0.060
AMPK69 25/06/2015 Call 5.750 0.855 0.905 0.000   0 0.870
AMPK79 25/06/2015 Put 5.750 0.050 0.100 0.000   20 0.090
AMPVY9 25/06/2015 Call 5.760 0.895 0.895 0.000   1,385 0.860
AMPVX9 25/06/2015 Put 5.760 0.085 0.085 0.000   220 0.090
AMPZG9 25/06/2015 Call 6.000 0.660 0.695 0.000   2,043 0.670
AMPZH9 25/06/2015 Put 6.000 0.100 0.130 0.000   1,100 0.140
AMPW49 25/06/2015 Call 6.010 0.690 0.690 0.000   644 0.665
AMPW59 25/06/2015 Put 6.010 0.130 0.130 0.000   525 0.140
AMPKA9 25/06/2015 Call 6.250 0.480 0.520 0.000   5,865 0.495
AMPKB9 25/06/2015 Put 6.250 0.165 0.215 0.000   220 0.215
AMPYZ9 25/06/2015 Call 6.260 0.510 0.510 0.000   654 0.490
AMPZ19 25/06/2015 Put 6.260 0.200 0.200 0.000   0 0.215
AMPFF7 25/06/2015 Call 6.500 0.330 0.370 0.000   806 0.350
AMPFG7 25/06/2015 Put 6.500 0.265 0.315 0.000   6,700 0.315
AMPCO7 25/06/2015 Call 6.510 0.360 0.360 0.000   0 0.345
AMPCP7 25/06/2015 Put 6.510 0.300 0.300 0.000   0 0.315
AMPK49 25/06/2015 Call 6.750 0.215 0.250 0.000   1,972 0.235
AMPK59 25/06/2015 Put 6.750 0.390 0.445 0.000   0 0.450
AMPL87 25/06/2015 Call 7.000 0.130 0.165 0.000   2,544 0.155
AMPLF7 25/06/2015 Put 7.000 0.560 0.620 0.000   0 0.615
AMPTQ9 25/06/2015 Call 7.010 0.160 0.160 0.000   49 0.150
AMPTR9 25/06/2015 Put 7.010 0.000 0.000 0.590 120 180 0.615
AMPKI9 25/06/2015 Call 7.250 0.085 0.105 0.000   1,550 0.100
AMPKJ9 25/06/2015 Put 7.250 0.755 0.815 0.000   750 0.810
AMPNX7 25/06/2015 Call 7.500 0.055 0.080 0.000   3,775 0.065
AMPNY7 25/06/2015 Put 7.500 0.930 1.060 0.000   500 1.030
AMPP99 25/06/2015 Call 7.750 0.035 0.060 0.000   0 0.045
AMPPK9 25/06/2015 Put 7.750 1.155 1.295 0.000   0 1.260
AMPZA9 25/06/2015 Call 8.000 0.030 0.030 0.000   2,000 0.035
AMPZB9 25/06/2015 Put 8.000 1.375 1.555 0.000   0 1.495
AMPTM9 25/06/2015 Call 8.010 0.000 0.000 0.000   0 0.035
AMPTN9 25/06/2015 Put 8.010 0.000 0.000 0.000   50 1.485
AMPZY9 25/06/2015 Call 8.250 0.020 0.020 0.000   0 0.035
AMPB17 25/06/2015 Put 8.250 1.705 1.705 0.000   0 1.740
AMPBL7 25/06/2015 Call 8.500 0.010 0.010 0.000   0 0.035
AMPBM7 25/06/2015 Put 8.500 1.950 1.950 0.000   0 1.990
AMPYL9 30/07/2015 Call 0.010 6.590 6.590 0.000   0 6.550
AMPXT9 30/07/2015 Call 4.600 1.990 1.990 0.000   0 1.960
AMPXU9 30/07/2015 Put 4.600 0.006 0.006 0.000   0 0.035
AMPY79 30/07/2015 Call 4.700 1.890 1.890 0.000   0 1.865
AMPY89 30/07/2015 Put 4.700 0.008 0.008 0.000   0 0.035
AMPXR9 30/07/2015 Call 4.800 1.795 1.795 0.000   0 1.770
AMPXS9 30/07/2015 Put 4.800 0.010 0.010 0.000   0 0.035
AMPY19 30/07/2015 Call 4.900 1.695 1.695 0.000   0 1.675
AMPY29 30/07/2015 Put 4.900 0.015 0.015 0.000   0 0.040
AMPYD9 30/07/2015 Call 5.000 1.510 1.690 0.000   0 1.580
AMPYE9 30/07/2015 Put 5.000 0.020 0.020 0.000   0 0.045
AMPYB9 30/07/2015 Call 5.250 1.365 1.365 0.000   0 1.350
AMPYC9 30/07/2015 Put 5.250 0.040 0.040 0.000   0 0.060
AMPXY9 30/07/2015 Call 5.500 0.000 0.000 0.000   0 1.130
AMPXZ9 30/07/2015 Put 5.500 0.050 0.095 0.000   0 0.085
AMPXP9 30/07/2015 Call 5.750 0.000 0.000 0.000   20 0.920
AMPXQ9 30/07/2015 Put 5.750 0.090 0.130 0.000   100 0.125
AMPYF9 30/07/2015 Call 6.000 0.715 0.765 0.000   170 0.730
AMPYG9 30/07/2015 Put 6.000 0.145 0.185 0.000   0 0.180
AMPY59 30/07/2015 Call 6.250 0.540 0.585 0.000   0 0.555
AMPY69 30/07/2015 Put 6.250 0.220 0.260 0.000   54,467 0.260
AMPY39 30/07/2015 Call 6.500 0.390 0.435 0.000   800 0.405
AMPY49 30/07/2015 Put 6.500 0.315 0.360 0.000   0 0.365
AMPXL9 30/07/2015 Call 6.750 0.270 0.310 0.000   0 0.290
AMPXO9 30/07/2015 Put 6.750 0.445 0.490 0.000   250 0.495
AMPYH9 30/07/2015 Call 7.000 0.180 0.220 0.000   260 0.200
AMPYI9 30/07/2015 Put 7.000 0.605 0.650 0.000   0 0.655
AMPY99 30/07/2015 Call 7.250 0.115 0.160 0.000   1,590 0.135
AMPYA9 30/07/2015 Put 7.250 0.790 0.835 0.000   0 0.840
AMPXV9 30/07/2015 Call 7.500 0.070 0.115 0.000   600 0.090
AMPXW9 30/07/2015 Put 7.500 0.000 0.000 0.000   0 1.045
AMPYO9 30/07/2015 Call 7.750 0.040 0.080 0.000   0 0.060
AMPYP9 30/07/2015 Put 7.750 0.000 0.000 0.000   0 1.265
AMPZC9 30/07/2015 Call 8.000 0.000 0.000 0.000   0 0.045
AMPZD9 30/07/2015 Put 8.000 1.460 1.460 0.000   0 1.495
AMPB27 30/07/2015 Call 8.250 0.025 0.025 0.000   500 0.040
AMPB37 30/07/2015 Put 8.250 1.700 1.700 0.000   0 1.740
AMPBO7 30/07/2015 Call 8.500 0.015 0.015 0.000   0 0.040
AMPBP7 30/07/2015 Put 8.500 1.950 1.950 0.000   0 1.990
AMPDV7 27/08/2015 Call 0.010 6.605 6.605 0.000   0 6.565
AMPE57 27/08/2015 Call 4.900 1.720 1.720 0.000   0 1.685
AMPE67 27/08/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AMPDL7 27/08/2015 Call 5.000 1.630 1.630 0.000   0 1.595
AMPDM7 27/08/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AMPDT7 27/08/2015 Call 5.250 1.405 1.405 0.000   0 1.370
AMPDU7 27/08/2015 Put 5.250 0.060 0.060 0.000   0 0.065
AMPD37 27/08/2015 Call 5.500 0.000 0.000 0.000   100 1.155
AMPD47 27/08/2015 Put 5.500 0.000 0.000 0.000   0 0.095
AMPE17 27/08/2015 Call 5.510 1.180 1.180 0.000   0 1.150
AMPE27 27/08/2015 Put 5.510 0.090 0.090 0.000   0 0.095
AMPCQ7 27/08/2015 Call 5.750 0.985 0.985 0.000   0 0.955
AMPCR7 27/08/2015 Put 5.750 0.135 0.135 0.000   100 0.140
AMPE47 27/08/2015 Call 5.760 0.975 0.975 0.000   0 0.945
AMPE37 27/08/2015 Put 5.760 0.135 0.135 0.000   0 0.140
AMPD77 27/08/2015 Call 6.000 0.800 0.800 0.000   30 0.770
AMPD87 27/08/2015 Put 6.000 0.195 0.195 0.000   2,185 0.205
AMPDN7 27/08/2015 Call 6.250 0.630 0.630 0.000   0 0.600
AMPDO7 27/08/2015 Put 6.250 0.275 0.275 0.000   1,900 0.290
AMPD17 27/08/2015 Call 6.500 0.000 0.000 0.000   1,250 0.460
AMPD27 27/08/2015 Put 6.500 0.000 0.000 0.000   0 0.395
AMPCW7 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.340
AMPCX7 27/08/2015 Put 6.750 0.000 0.000 0.000   0 0.530
AMPD97 27/08/2015 Call 7.000 0.265 0.265 0.000   0 0.250
AMPDK7 27/08/2015 Put 7.000 0.660 0.660 0.000   0 0.685
AMPDP7 27/08/2015 Call 7.250 0.195 0.195 0.000   3,605 0.180
AMPDQ7 27/08/2015 Put 7.250 0.835 0.835 0.000   0 0.865
AMPCY7 27/08/2015 Call 7.500 0.140 0.140 0.000   0 0.130
AMPCZ7 27/08/2015 Put 7.500 0.000 0.000 0.000   0 1.065
AMPCU7 27/08/2015 Call 7.750 0.000 0.000 0.000   0 0.095
AMPCV7 27/08/2015 Put 7.750 0.000 0.000 0.000   0 1.280
AMPDR7 27/08/2015 Call 8.000 0.075 0.075 0.000   736 0.070
AMPDS7 27/08/2015 Put 8.000 0.000 0.000 0.000   0 1.505
AMPD57 27/08/2015 Call 8.250 0.060 0.060 0.000   0 0.055
AMPD67 27/08/2015 Put 8.250 1.705 1.705 0.000   0 1.745
AMPCS7 27/08/2015 Call 8.500 0.045 0.045 0.000   0 0.045
AMPCT7 27/08/2015 Put 8.500 1.950 1.950 0.000   0 1.990
AMPRS9 24/09/2015 Call 0.010 6.470 6.470 0.000   0 6.430
AMPQV8 24/09/2015 Call 3.600 2.985 2.985 0.000   0 2.950
AMPQW8 24/09/2015 Put 3.600 0.008 0.008 0.000   0 0.008
AMPM58 24/09/2015 Call 3.800 2.790 2.790 0.000   0 2.750
AMPM68 24/09/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AMPLW8 24/09/2015 Call 4.000 2.595 2.595 0.000   0 2.555
AMPLX8 24/09/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AMPLT8 24/09/2015 Call 4.200 2.400 2.400 0.000   0 2.360
AMPLU8 24/09/2015 Put 4.200 0.020 0.020 0.000   0 0.020
AMPLY8 24/09/2015 Call 4.400 2.200 2.200 0.000   0 2.165
AMPLZ8 24/09/2015 Put 4.400 0.025 0.025 0.000   0 0.030
AMPRT9 24/09/2015 Call 4.500 2.105 2.105 0.000   0 2.065
AMPRU9 24/09/2015 Put 4.500 0.030 0.030 0.000   0 0.035
AMPM38 24/09/2015 Call 4.600 2.010 2.010 0.000   0 1.970
AMPM48 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.040
AMPT49 24/09/2015 Call 4.610 1.880 1.880 0.000   450 1.840
AMPT59 24/09/2015 Put 4.610 0.035 0.035 0.000   0 0.040
AMPRI9 24/09/2015 Call 4.700 1.915 1.915 0.000   0 1.875
AMPRJ9 24/09/2015 Put 4.700 0.040 0.040 0.000   0 0.045
AMPT79 24/09/2015 Call 4.710 1.790 1.790 0.000   0 1.750
AMPT69 24/09/2015 Put 4.710 0.045 0.045 0.000   0 0.045
AMPM78 24/09/2015 Call 4.800 1.820 1.820 0.000   0 1.780
AMPM88 24/09/2015 Put 4.800 0.050 0.050 0.000   0 0.050
AMPT89 24/09/2015 Call 4.810 1.695 1.695 0.000   0 1.660
AMPT99 24/09/2015 Put 4.810 0.050 0.050 0.000   0 0.050
AMPRK9 24/09/2015 Call 4.900 1.725 1.725 0.000   0 1.690
AMPRL9 24/09/2015 Put 4.900 0.055 0.055 0.000   0 0.060
AMPTB9 24/09/2015 Call 4.910 1.605 1.605 0.000   400 1.570
AMPTA9 24/09/2015 Put 4.910 0.060 0.060 0.000   0 0.060
AMPM18 24/09/2015 Call 5.000 0.000 0.000 0.000   0 1.600
AMPM28 24/09/2015 Put 5.000 0.065 0.065 0.000   1,055 0.070
AMPTC9 24/09/2015 Call 5.010 0.000 0.000 0.000   112 1.485
AMPTD9 24/09/2015 Put 5.010 0.000 0.000 0.000   450 0.070
AMPRQ9 24/09/2015 Call 5.250 1.410 1.410 0.000   0 1.380
AMPRR9 24/09/2015 Put 5.250 0.095 0.095 0.000   1,850 0.100
AMPLP8 24/09/2015 Call 5.500 0.000 0.000 0.000   70 1.165
AMPLQ8 24/09/2015 Put 5.500 0.000 0.000 0.000   5,507 0.140
AMPRG9 24/09/2015 Call 5.750 0.995 0.995 0.000   110 0.965
AMPRH9 24/09/2015 Put 5.750 0.190 0.190 0.000   90 0.195
AMPLR8 24/09/2015 Call 6.000 0.810 0.810 0.000   3,174 0.780
AMPLS8 24/09/2015 Put 6.000 0.265 0.265 0.000   1,550 0.270
AMPRO9 24/09/2015 Call 6.250 0.645 0.645 0.000   1,061 0.615
AMPRP9 24/09/2015 Put 6.250 0.355 0.355 0.000   917 0.365
AMPMA8 24/09/2015 Call 6.500 0.000 0.000 0.000   1,060 0.475
AMPMB8 24/09/2015 Put 6.500 0.000 0.000 0.000   30 0.480
AMPR99 24/09/2015 Call 6.750 0.380 0.380 0.000   0 0.355
AMPRF9 24/09/2015 Put 6.750 0.000 0.000 0.000   0 0.625
AMPNT8 24/09/2015 Call 7.000 0.000 0.000 0.000   2,000 0.260
AMPNU8 24/09/2015 Put 7.000 0.765 0.765 0.000   0 0.785
AMPRV9 24/09/2015 Call 7.010 0.255 0.255 0.000   0 0.235
AMPRW9 24/09/2015 Put 7.010 0.765 0.765 0.000   30 0.790
AMPRM9 24/09/2015 Call 7.250 0.210 0.210 0.000   0 0.190
AMPRN9 24/09/2015 Put 7.250 0.945 0.945 0.000   0 0.970
AMPES9 24/09/2015 Call 7.500 0.155 0.155 0.000   750 0.140
AMPET9 24/09/2015 Put 7.500 1.145 1.145 0.000   0 1.170
AMPTI9 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.105
AMPTJ9 24/09/2015 Put 7.750 0.000 0.000 0.000   0 1.385
AMPMZ9 24/09/2015 Call 8.000 0.085 0.085 0.000   0 0.080
AMPN19 24/09/2015 Put 8.000 1.575 1.575 0.000   0 1.610
AMPTO9 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.070
AMPTP9 24/09/2015 Put 8.010 0.000 0.000 0.000   110 1.610
AMPB47 24/09/2015 Call 8.250 0.065 0.065 0.000   0 0.060
AMPB57 24/09/2015 Put 8.250 1.805 1.805 0.000   0 1.840
AMPBQ7 24/09/2015 Call 8.500 0.050 0.050 0.000   0 0.050
AMPBR7 24/09/2015 Put 8.500 2.040 2.040 0.000   0 2.075
AMPX59 17/12/2015 Call 0.010 6.505 6.505 0.000   3,023 6.465
AMPB58 17/12/2015 Call 3.600 2.985 2.985 0.000   0 2.950
AMPB68 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
AMPB78 17/12/2015 Call 3.800 2.790 2.790 0.000   0 2.755
AMPB88 17/12/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AMPK47 17/12/2015 Call 4.000 2.600 2.600 0.000   0 2.560
AMPK57 17/12/2015 Put 4.000 0.025 0.025 0.000   0 0.030
AMPJZ7 17/12/2015 Call 4.200 2.405 2.405 0.000   0 2.370
AMPK17 17/12/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AMPK27 17/12/2015 Call 4.400 2.210 2.210 0.000   0 2.175
AMPK37 17/12/2015 Put 4.400 0.045 0.045 0.000   1,100 0.050
AMPWK9 17/12/2015 Call 4.500 2.115 2.115 0.000   0 2.075
AMPWL9 17/12/2015 Put 4.500 0.055 0.055 0.000   0 0.055
AMPK87 17/12/2015 Call 4.600 2.020 2.020 0.000   0 1.980
AMPK97 17/12/2015 Put 4.600 0.060 0.060 0.000   0 0.060
AMPWG9 17/12/2015 Call 4.700 1.925 1.925 0.000   0 1.885
AMPWH9 17/12/2015 Put 4.700 0.065 0.065 0.000   0 0.070
AMPK67 17/12/2015 Call 4.800 1.830 1.830 0.000   0 1.790
AMPK77 17/12/2015 Put 4.800 0.080 0.080 0.000   1,000 0.080
AMPWI9 17/12/2015 Call 4.900 1.740 1.740 0.000   0 1.700
AMPWJ9 17/12/2015 Put 4.900 0.090 0.090 0.000   0 0.090
AMPKC7 17/12/2015 Call 5.000 1.645 1.645 0.000   1,000 1.610
AMPKD7 17/12/2015 Put 5.000 0.100 0.100 0.000   560 0.105
AMPWC9 17/12/2015 Call 5.250 1.430 1.430 0.000   20 1.395
AMPWD9 17/12/2015 Put 5.250 0.140 0.140 0.000   0 0.145
AMPKG7 17/12/2015 Call 5.500 0.000 0.000 0.000   1,570 1.190
AMPKH7 17/12/2015 Put 5.500 0.000 0.000 0.000   5,170 0.195
AMPDX7 17/12/2015 Call 5.510 1.170 1.170 0.000   80 1.140
AMPDW7 17/12/2015 Put 5.510 0.190 0.190 0.000   1,000 0.195
AMPWA9 17/12/2015 Call 5.750 1.030 1.030 0.000   60 1.000
AMPWB9 17/12/2015 Put 5.750 0.255 0.255 0.000   200 0.260
AMPDY7 17/12/2015 Call 5.760 0.990 0.990 0.000   50 0.960
AMPDZ7 17/12/2015 Put 5.760 0.250 0.250 0.000   507 0.260
AMPKE7 17/12/2015 Call 6.000 0.855 0.855 0.000   3,900 0.825
AMPKF7 17/12/2015 Put 6.000 0.335 0.335 0.000   2,945 0.340
AMPWE9 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.670
AMPWF9 17/12/2015 Put 6.250 0.000 0.000 0.000   0 0.440
AMPKA7 17/12/2015 Call 6.500 0.000 0.000 0.000   153 0.535
AMPKB7 17/12/2015 Put 6.500 0.000 0.000 0.000   410 0.560
AMPW89 17/12/2015 Call 6.750 0.000 0.000 0.000   400 0.425
AMPW99 17/12/2015 Put 6.750 0.000 0.000 0.000   0 0.695
AMPLG7 17/12/2015 Call 7.000 0.000 0.000 0.000   565 0.330
AMPLH7 17/12/2015 Put 7.000 0.000 0.000 0.000   1,975 0.855
AMPX69 17/12/2015 Call 7.250 0.270 0.270 0.000   349 0.255
AMPX79 17/12/2015 Put 7.250 1.005 1.005 0.000   0 1.030
AMPNZ7 17/12/2015 Call 7.500 0.210 0.210 0.000   2,448 0.195
AMPP17 17/12/2015 Put 7.500 1.190 1.190 0.000   0 1.220
AMPYQ9 17/12/2015 Call 7.750 0.000 0.000 0.000   0 0.155
AMPYR9 17/12/2015 Put 7.750 0.000 0.000 0.000   0 1.425
AMPN29 17/12/2015 Call 8.000 0.130 0.130 0.000   0 0.120
AMPN39 17/12/2015 Put 8.000 1.605 1.605 0.000   0 1.640
AMPB67 17/12/2015 Call 8.250 0.105 0.105 0.000   200 0.100
AMPB77 17/12/2015 Put 8.250 1.825 1.825 0.000   200 1.860
AMPBS7 17/12/2015 Call 8.500 0.090 0.090 0.000   0 0.085
AMPBT7 17/12/2015 Put 8.500 2.055 2.055 0.000   0 2.090
AMPEL7 17/12/2015 Call 10.010 0.015 0.015 0.000   0 0.015
AMPEK7 17/12/2015 Put 10.010 0.000 0.000 3.460 110 0 3.480
AMPF77 23/03/2016 Call 0.010 6.380 6.380 0.000      
AMPCR9 23/03/2016 Call 4.200 2.400 2.400 0.000   0 2.365
AMPCS9 23/03/2016 Put 4.200 0.055 0.055 0.000   0 0.060
AMPCP9 23/03/2016 Call 4.400 2.210 2.210 0.000   0 2.170
AMPCQ9 23/03/2016 Put 4.400 0.070 0.070 0.000   0 0.075
AMPCH9 23/03/2016 Call 4.600 2.020 2.020 0.000   0 1.980
AMPCI9 23/03/2016 Put 4.600 0.090 0.090 0.000   0 0.095
AMPCF9 23/03/2016 Call 4.800 1.835 1.835 0.000   0 1.800
AMPCG9 23/03/2016 Put 4.800 0.115 0.115 0.000   0 0.120
AMPF57 23/03/2016 Call 4.900 1.745 1.745 0.000      
AMPF67 23/03/2016 Put 4.900 0.130 0.130 0.000      
AMPC89 23/03/2016 Call 5.000 1.660 1.660 0.000   0 1.620
AMPC99 23/03/2016 Put 5.000 0.145 0.145 0.000   0 0.150
AMPF37 23/03/2016 Call 5.250 1.445 1.445 0.000      
AMPF47 23/03/2016 Put 5.250 0.195 0.195 0.000      
AMPCN9 23/03/2016 Call 5.500 1.250 1.250 0.000   0 1.215
AMPCO9 23/03/2016 Put 5.500 0.000 0.000 0.000   140 0.265
AMPEQ7 23/03/2016 Call 5.750 1.065 1.065 0.000      
AMPER7 23/03/2016 Put 5.750 0.335 0.335 0.000      
AMPC69 23/03/2016 Call 6.000 0.900 0.900 0.000   0 0.870
AMPC79 23/03/2016 Put 6.000 0.425 0.425 0.000   261 0.435
AMPF17 23/03/2016 Call 6.250 0.750 0.750 0.000      
AMPF27 23/03/2016 Put 6.250 0.530 0.530 0.000      
AMPCL9 23/03/2016 Call 6.500 0.620 0.620 0.000   65 0.595
AMPCM9 23/03/2016 Put 6.500 0.660 0.660 0.000   0 0.675
AMPES7 23/03/2016 Call 6.750 0.510 0.510 0.000      
AMPET7 23/03/2016 Put 6.750 0.800 0.800 0.000      
AMPCJ9 23/03/2016 Call 7.000 0.415 0.415 0.000   0 0.395
AMPCK9 23/03/2016 Put 7.000 0.955 0.955 0.000   0 0.975
AMPEY7 23/03/2016 Call 7.250 0.330 0.330 0.000      
AMPEZ7 23/03/2016 Put 7.250 1.125 1.125 0.000      
AMPEU9 23/03/2016 Call 7.500 0.265 0.265 0.000   0 0.250
AMPEV9 23/03/2016 Put 7.500 1.310 1.310 0.000   0 1.335
AMPEU7 23/03/2016 Call 7.750 0.000 0.000 0.000      
AMPEV7 23/03/2016 Put 7.750 0.000 0.000 0.000      
AMPTE9 23/03/2016 Call 8.000 0.170 0.170 0.000   0 0.160
AMPTF9 23/03/2016 Put 8.000 0.000 0.000 0.000   0 1.740
AMPQZ9 23/03/2016 Call 8.010 0.000 0.000 0.000   0 0.145
AMPR19 23/03/2016 Put 8.010 0.000 0.000 0.000   0 1.740
AMPEW7 23/03/2016 Call 8.250 0.135 0.135 0.000      
AMPEX7 23/03/2016 Put 8.250 1.920 1.920 0.000      
AMPZE9 23/03/2016 Call 8.500 0.110 0.110 0.000   0 0.100
AMPZF9 23/03/2016 Put 8.500 2.140 2.140 0.000   0 2.175
AMPBW7 23/03/2016 Call 9.000 0.070 0.070 0.000   0 0.065
AMPBX7 23/03/2016 Put 9.000 2.600 2.600 0.000   0 2.635
AMPR89 23/06/2016 Call 0.010 6.405 6.405 0.000   520 6.365
AMPBZ8 23/06/2016 Call 3.600 2.985 2.985 0.000   0 2.950
AMPC18 23/06/2016 Put 3.600 0.030 0.030 0.000   45 0.030
AMPC68 23/06/2016 Call 3.800 2.790 2.790 0.000   0 2.755
AMPC78 23/06/2016 Put 3.800 0.040 0.040 0.000   150 0.040
AMPBX8 23/06/2016 Call 4.000 2.600 2.600 0.000   0 2.560
AMPBY8 23/06/2016 Put 4.000 0.050 0.050 0.000   45 0.050
AMPC48 23/06/2016 Call 4.200 2.405 2.405 0.000   0 2.365
AMPC58 23/06/2016 Put 4.200 0.065 0.065 0.000   130 0.065
AMPC28 23/06/2016 Call 4.400 2.215 2.215 0.000   0 2.175
AMPC38 23/06/2016 Put 4.400 0.085 0.085 0.000   150 0.085
AMPCF8 23/06/2016 Call 4.600 2.030 2.030 0.000   0 1.990
AMPCG8 23/06/2016 Put 4.600 0.105 0.105 0.000   0 0.105
AMPCJ8 23/06/2016 Call 4.800 1.850 1.850 0.000   0 1.810
AMPCK8 23/06/2016 Put 4.800 0.135 0.135 0.000   100 0.135
AMPCH8 23/06/2016 Call 5.000 1.675 1.675 0.000   200 1.635
AMPCI8 23/06/2016 Put 5.000 0.170 0.170 0.000   70 0.170
AMPC88 23/06/2016 Call 5.500 1.275 1.275 0.000   320 1.235
AMPC98 23/06/2016 Put 5.500 0.290 0.290 0.000   720 0.295
AMPDT8 23/06/2016 Call 6.000 0.940 0.940 0.000   650 0.905
AMPDU8 23/06/2016 Put 6.000 0.465 0.465 0.000   908 0.475
AMPE88 23/06/2016 Call 6.500 0.665 0.665 0.000   0 0.635
AMPE98 23/06/2016 Put 6.500 0.695 0.695 0.000   706 0.710
AMPKB8 23/06/2016 Call 7.000 0.455 0.455 0.000   0 0.430
AMPKA8 23/06/2016 Put 7.000 0.990 0.990 0.000   0 1.010
AMPEW9 23/06/2016 Call 7.500 0.305 0.305 0.000   15 0.285
AMPEX9 23/06/2016 Put 7.500 1.335 1.335 0.000   0 1.360
AMPN49 23/06/2016 Call 8.000 0.000 0.000 0.000   0 0.185
AMPN59 23/06/2016 Put 8.000 0.000 0.000 0.000   40 1.760
AMPR29 23/06/2016 Call 8.010 0.000 0.000 0.000   0 0.185
AMPR39 23/06/2016 Put 8.010 0.000 0.000 0.000   1,224 1.735
AMPZI9 23/06/2016 Call 8.500 0.125 0.125 0.000   0 0.120
AMPZJ9 23/06/2016 Put 8.500 2.155 2.155 0.000   0 2.190
AMPBY7 23/06/2016 Call 9.000 0.080 0.080 0.000   0 0.075
AMPBZ7 23/06/2016 Put 9.000 2.610 2.610 0.000   0 2.645
AMPUU8 22/12/2016 Call 3.400 3.180 3.180 0.000   0 3.145
AMPUV8 22/12/2016 Put 3.400 0.040 0.040 0.000   65 0.040
AMPUO8 22/12/2016 Call 3.600 2.985 2.985 0.000   0 2.945
AMPUP8 22/12/2016 Put 3.600 0.050 0.050 0.000   0 0.050
AMPUM8 22/12/2016 Call 3.800 2.785 2.785 0.000   0 2.745
AMPUN8 22/12/2016 Put 3.800 0.065 0.065 0.000   275 0.065
AMPUQ8 22/12/2016 Call 4.000 2.590 2.590 0.000   0 2.550
AMPUR8 22/12/2016 Put 4.000 0.080 0.080 0.000   0 0.080
AMPUW8 22/12/2016 Call 4.200 2.400 2.400 0.000   0 2.360
AMPUX8 22/12/2016 Put 4.200 0.100 0.100 0.000   0 0.105
AMPUY8 22/12/2016 Call 4.400 2.210 2.210 0.000   0 2.170
AMPUZ8 22/12/2016 Put 4.400 0.130 0.130 0.000   0 0.130
AMPUK8 22/12/2016 Call 4.600 2.025 2.025 0.000   0 1.985
AMPUL8 22/12/2016 Put 4.600 0.160 0.160 0.000   0 0.165
AMPUI8 22/12/2016 Call 4.800 1.850 1.850 0.000   10 1.810
AMPUJ8 22/12/2016 Put 4.800 0.200 0.200 0.000   0 0.205
AMPUS8 22/12/2016 Call 5.000 1.680 1.680 0.000   0 1.640
AMPUT8 22/12/2016 Put 5.000 0.245 0.245 0.000   112 0.250
AMPV48 22/12/2016 Call 5.500 1.300 1.300 0.000   200 1.265
AMPV58 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.400
AMPV68 22/12/2016 Call 6.000 0.980 0.980 0.000   60 0.950
AMPV78 22/12/2016 Put 6.000 0.590 0.590 0.000   0 0.600
AMPXG8 22/12/2016 Call 6.500 0.725 0.725 0.000   0 0.700
AMPXH8 22/12/2016 Put 6.500 0.830 0.830 0.000   20 0.850
AMPXI8 22/12/2016 Call 7.000 0.525 0.525 0.000   0 0.505
AMPXJ8 22/12/2016 Put 7.000 1.130 1.130 0.000   0 1.150
AMPEY9 22/12/2016 Call 7.500 0.375 0.375 0.000   0 0.360
AMPEZ9 22/12/2016 Put 7.500 1.470 1.470 0.000   500 1.495
AMPN69 22/12/2016 Call 8.000 0.000 0.000 0.000   500 0.255
AMPN79 22/12/2016 Put 8.000 0.000 0.000 0.000   1,000 1.880
AMPZK9 22/12/2016 Call 8.500 0.185 0.185 0.000   0 0.180
AMPZL9 22/12/2016 Put 8.500 2.260 2.260 0.000   0 2.290
AMPC17 22/12/2016 Call 9.000 0.130 0.130 0.000   0 0.125
AMPC27 22/12/2016 Put 9.000 2.695 2.695 0.000   0 2.730
AMPMN9 29/06/2017 Call 4.200 2.395 2.395 0.000   0 2.360
AMPMO9 29/06/2017 Put 4.200 0.145 0.145 0.000   60 0.150
AMPKS9 29/06/2017 Call 4.400 2.210 2.210 0.000   0 2.175
AMPKT9 29/06/2017 Put 4.400 0.180 0.180 0.000   0 0.185
AMPKQ9 29/06/2017 Call 4.600 2.030 2.030 0.000   0 1.995
AMPKR9 29/06/2017 Put 4.600 0.220 0.220 0.000   0 0.225
AMPKW9 29/06/2017 Call 4.800 1.855 1.855 0.000   0 1.820
AMPKX9 29/06/2017 Put 4.800 0.265 0.265 0.000   30 0.275
AMPKU9 29/06/2017 Call 5.000 1.695 1.695 0.000   0 1.660
AMPKV9 29/06/2017 Put 5.000 0.320 0.320 0.000   116 0.330
AMPKM9 29/06/2017 Call 5.500 0.000 0.000 0.000   0 1.290
AMPKN9 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.495
AMPKY9 29/06/2017 Call 6.000 1.020 1.020 0.000   0 0.990
AMPKZ9 29/06/2017 Put 6.000 0.695 0.695 0.000   0 0.710
AMPKK9 29/06/2017 Call 6.500 0.780 0.780 0.000   0 0.750
AMPKL9 29/06/2017 Put 6.500 0.955 0.955 0.000   0 0.975
AMPL19 29/06/2017 Call 7.000 0.590 0.590 0.000   0 0.565
AMPL29 29/06/2017 Put 7.000 1.260 1.260 0.000   0 1.280
AMPKO9 29/06/2017 Call 7.500 0.445 0.445 0.000   0 0.425
AMPKP9 29/06/2017 Put 7.500 1.600 1.600 0.000   0 1.625
AMPN89 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.320
AMPN99 29/06/2017 Put 8.000 0.000 0.000 0.000   0 2.005
AMPZM9 29/06/2017 Call 8.500 0.250 0.250 0.000   0 0.240
AMPZN9 29/06/2017 Put 8.500 2.380 2.380 0.000   0 2.410
AMPC37 29/06/2017 Call 9.000 0.190 0.190 0.000   0 0.180
AMPC47 29/06/2017 Put 9.000 2.805 2.805 0.000   0 2.835
AMPWS9 21/12/2017 Call 4.400 2.210 2.210 0.000   0 2.175
AMPWT9 21/12/2017 Put 4.400 0.220 0.220 0.000   175 0.230
AMPWW9 21/12/2017 Call 4.600 2.030 2.030 0.000   0 1.995
AMPWX9 21/12/2017 Put 4.600 0.270 0.270 0.000   175 0.275
AMPWY9 21/12/2017 Call 4.800 1.860 1.860 0.000   0 1.825
AMPWZ9 21/12/2017 Put 4.800 0.325 0.325 0.000   0 0.330
AMPWU9 21/12/2017 Call 5.000 0.000 0.000 0.000   0 1.665
AMPWV9 21/12/2017 Put 5.000 0.000 0.000 0.000   0 0.390
AMPWO9 21/12/2017 Call 5.500 1.345 1.345 0.000   0 1.310
AMPWP9 21/12/2017 Put 5.500 0.000 0.000 0.000   100 0.580
AMPX19 21/12/2017 Call 6.000 1.050 1.050 0.000   0 1.020
AMPX29 21/12/2017 Put 6.000 0.795 0.795 0.000   0 0.805
AMPWM9 21/12/2017 Call 6.500 0.820 0.820 0.000   200 0.790
AMPWN9 21/12/2017 Put 6.500 1.060 1.060 0.000   0 1.075
AMPWQ9 21/12/2017 Call 7.000 0.630 0.630 0.000   0 0.610
AMPWR9 21/12/2017 Put 7.000 1.365 1.365 0.000   800 1.385
AMPX39 21/12/2017 Call 7.500 0.485 0.485 0.000   0 0.470
AMPX49 21/12/2017 Put 7.500 1.705 1.705 0.000   0 1.730
AMPYJ9 21/12/2017 Call 8.000 0.000 0.000 0.000   0 0.360
AMPYK9 21/12/2017 Put 8.000 2.075 2.075 0.000   0 2.100
AMPZO9 21/12/2017 Call 8.500 0.285 0.285 0.000   0 0.280
AMPZP9 21/12/2017 Put 8.500 2.470 2.470 0.000   0 2.495
AMPC57 21/12/2017 Call 9.000 0.225 0.225 0.000   0 0.215
AMPC67 21/12/2017 Put 9.000 2.885 2.885 0.000   0 2.915

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.