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 * 4.995 Up 0.005 4.990 5.000 4.930 5.010 4.910 3,099,777 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
AMPD88 30/03/2017 Call 0.010 4.940 4.940 0.000   5,000 4.980
AMPWA8 30/03/2017 Call 3.700 1.270 1.325 0.000   0 1.290
AMPWB8 30/03/2017 Put 3.700 0.000 0.020 0.000   0 0.000
AMPW88 30/03/2017 Call 3.710 1.215 1.380 0.000   0 1.280
AMPW98 30/03/2017 Put 3.710 0.000 0.050 0.000   0 0.000
AMPVZ8 30/03/2017 Call 3.800 1.150 1.150 0.000   0 1.190
AMPW18 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPWC8 30/03/2017 Call 3.810 1.140 1.140 0.000   0 1.180
AMPWD8 30/03/2017 Put 3.810 0.000 0.000 0.000   0 0.000
AMPVL8 30/03/2017 Call 3.900 1.050 1.050 0.000   0 1.090
AMPVM8 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AMPWF8 30/03/2017 Call 3.910 1.040 1.040 0.000   0 1.080
AMPWE8 30/03/2017 Put 3.910 0.000 0.000 0.000   0 0.000
AMPTJ8 30/03/2017 Call 4.000 0.000 0.000 0.000   0 0.990
AMPTK8 30/03/2017 Put 4.000 0.000 0.000 0.000   1,000 0.000
AMPTL8 30/03/2017 Call 4.100 0.000 0.000 0.000   0 0.890
AMPTM8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AMPXP7 30/03/2017 Call 4.200 0.000 0.000 0.000   0 0.795
AMPXQ7 30/03/2017 Put 4.200 0.000 0.020 0.000   2,100 0.000
AMPKT8 30/03/2017 Call 4.300 0.650 0.650 0.000   0 0.695
AMPKU8 30/03/2017 Put 4.300 0.000 0.000 0.000   100 0.000
AMPSZ7 30/03/2017 Call 4.400 0.550 0.550 0.000   0 0.595
AMPT17 30/03/2017 Put 4.400 0.000 0.000 0.000   415 0.000
AMPDR8 30/03/2017 Call 4.500 0.450 0.450 0.000   0 0.495
AMPDS8 30/03/2017 Put 4.500 0.000 0.000 0.000   2,128 0.000
AMPT27 30/03/2017 Call 4.600 0.355 0.355 0.000   0 0.400
AMPT37 30/03/2017 Put 4.600 0.000 0.020 0.000   6,992 0.000
AMPCS9 30/03/2017 Call 4.610 0.345 0.345 0.000   1,090 0.390
AMPCT9 30/03/2017 Put 4.610 0.000 0.000 0.000   50 0.000
AMPCZ8 30/03/2017 Call 4.700 0.270 0.325 0.000   0 0.300
AMPD18 30/03/2017 Put 4.700 0.000 0.020 0.000   1,526 0.000
AMPCV9 30/03/2017 Call 4.710 0.250 0.250 0.000   2,750 0.290
AMPCU9 30/03/2017 Put 4.710 0.000 0.000 0.000   200 0.000
AMPSN7 30/03/2017 Call 4.800 0.175 0.230 0.000   0 0.210
AMPSO7 30/03/2017 Put 4.800 0.000 0.020 0.000   1,462 0.003
AMPXD8 30/03/2017 Call 4.810 0.160 0.160 0.000   350 0.200
AMPXF8 30/03/2017 Put 4.810 0.004 0.004 0.000   530 0.004
AMPCX8 30/03/2017 Call 4.900 0.085 0.135 0.110 110 2,620 0.130
AMPCY8 30/03/2017 Put 4.900 0.010 0.030 0.000   762 0.020
AMPWU8 30/03/2017 Call 4.910 0.090 0.090 0.000   1,642 0.120
AMPWV8 30/03/2017 Put 4.910 0.025 0.025 0.000   680 0.020
AMPSP7 30/03/2017 Call 5.000 0.020 0.055 0.000   6,520 0.065
AMPSQ7 30/03/2017 Put 5.000 0.020 0.060 0.055 546 6,775 0.065
AMPWX8 30/03/2017 Call 5.010 0.035 0.035 0.000   4,605 0.065
AMPWW8 30/03/2017 Put 5.010 0.075 0.075 0.000   1,605 0.070
AMPD68 30/03/2017 Call 5.250 0.003 0.020 0.000   10,560 0.007
AMPD78 30/03/2017 Put 5.250 0.225 0.280 0.000   5,962 0.270
AMPDV8 30/03/2017 Call 5.260 0.001 0.001 0.000   1,141 0.007
AMPDW8 30/03/2017 Put 5.260 0.310 0.310 0.000   1,528 0.275
AMPSV7 30/03/2017 Call 5.500 0.000 0.015 0.000   5,807 0.001
AMPSW7 30/03/2017 Put 5.500 0.475 0.530 0.000   218 0.510
AMPDY8 30/03/2017 Call 5.510 0.000 0.000 0.000   130 0.001
AMPDX8 30/03/2017 Put 5.510 0.000 0.000 0.540 92 232 0.520
AMPCT8 30/03/2017 Call 5.750 0.000 0.015 0.000   3,555 0.000
AMPCU8 30/03/2017 Put 5.750 0.725 0.780 0.000   0 0.760
AMPDZ8 30/03/2017 Call 5.760 0.000 0.000 0.000   245 0.000
AMPE18 30/03/2017 Put 5.760 0.810 0.810 0.000   260 0.770
AMPSR7 30/03/2017 Call 6.000 0.000 0.015 0.000   1,562 0.000
AMPSS7 30/03/2017 Put 6.000 0.000 0.000 0.000   0 1.010
AMPE38 30/03/2017 Call 6.010 0.000 0.000 0.000   0 0.000
AMPE28 30/03/2017 Put 6.010 0.000 0.000 0.000   1,100 1.020
AMPD48 30/03/2017 Call 6.250 0.000 0.020 0.000   0 0.000
AMPD58 30/03/2017 Put 6.250 0.000 0.000 0.000   0 1.260
AMPE58 30/03/2017 Call 6.260 0.000 0.000 0.000   95 0.000
AMPE48 30/03/2017 Put 6.260 0.000 0.000 0.000   230 1.270
AMPSX7 30/03/2017 Call 6.500 0.000 0.020 0.000   0 0.000
AMPSY7 30/03/2017 Put 6.500 1.550 1.550 0.000   0 1.510
AMPM98 30/03/2017 Call 6.510 0.000 0.000 0.000   0 0.000
AMPMA8 30/03/2017 Put 6.510 1.560 1.560 0.000   520 1.520
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 1.760
AMPMC8 30/03/2017 Call 6.760 0.000 0.000 0.000   0 0.000
AMPMB8 30/03/2017 Put 6.760 1.810 1.810 0.000   0 1.770
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 2.010
AMPMD8 30/03/2017 Call 7.010 0.000 0.000 0.000   0 0.000
AMPME8 30/03/2017 Put 7.010 2.060 2.060 0.000   100 2.020
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 2.260
AMPMG8 30/03/2017 Call 7.260 0.000 0.000 0.000   0 0.000
AMPMF8 30/03/2017 Put 7.260 2.310 2.310 0.000   0 2.270
AMPST7 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPSU7 30/03/2017 Put 7.500 2.550 2.550 0.000   0 2.510
AMPFM8 30/03/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFN8 30/03/2017 Put 7.750 2.800 2.800 0.000   0 2.760
AMPTN7 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPTO7 30/03/2017 Put 8.000 3.050 3.050 0.000   0 3.015
AMPSN8 27/04/2017 Call 0.010 4.945 4.945 0.000   0 4.990
AMPX78 27/04/2017 Call 3.700 1.275 1.330 0.000   0 1.300
AMPX88 27/04/2017 Put 3.700 0.000 0.020 0.000   0 0.000
AMPW28 27/04/2017 Call 3.800 1.155 1.155 0.000   0 1.200
AMPW38 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPVN8 27/04/2017 Call 3.900 1.055 1.055 0.000   0 1.100
AMPVO8 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AMPTN8 27/04/2017 Call 4.000 0.000 0.000 0.000   0 1.000
AMPTO8 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AMPTP8 27/04/2017 Call 4.100 0.000 0.000 0.000   0 0.900
AMPTQ8 27/04/2017 Put 4.100 0.000 0.000 0.000   1,193 0.000
AMPTR8 27/04/2017 Call 4.200 0.000 0.000 0.000   0 0.800
AMPTS8 27/04/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AMPTT8 27/04/2017 Call 4.300 0.665 0.665 0.000   0 0.705
AMPTU8 27/04/2017 Put 4.300 0.001 0.001 0.000   1,454 0.000
AMPRS8 27/04/2017 Call 4.400 0.570 0.570 0.000   0 0.605
AMPRT8 27/04/2017 Put 4.400 0.000 0.025 0.000   0 0.001
AMPRU8 27/04/2017 Call 4.500 0.455 0.575 0.000   0 0.510
AMPRV8 27/04/2017 Put 4.500 0.000 0.025 0.000   550 0.004
AMPRW8 27/04/2017 Call 4.600 0.360 0.480 0.000   10 0.415
AMPRX8 27/04/2017 Put 4.600 0.001 0.030 0.000   750 0.009
AMPRY8 27/04/2017 Call 4.700 0.300 0.350 0.000   0 0.325
AMPRZ8 27/04/2017 Put 4.700 0.007 0.040 0.000   500 0.020
AMPS18 27/04/2017 Call 4.800 0.220 0.265 0.000   100 0.240
AMPS28 27/04/2017 Put 4.800 0.020 0.055 0.000   2,070 0.040
AMPFM9 27/04/2017 Call 4.810 0.205 0.205 0.000   0 0.235
AMPFL9 27/04/2017 Put 4.810 0.050 0.050 0.000   0 0.040
AMPS38 27/04/2017 Call 4.900 0.145 0.185 0.140 20 700 0.170
AMPS48 27/04/2017 Put 4.900 0.045 0.080 0.000   930 0.070
AMPFN9 27/04/2017 Call 4.910 0.140 0.140 0.000   0 0.165
AMPFO9 27/04/2017 Put 4.910 0.085 0.085 0.000   50 0.075
AMPS58 27/04/2017 Call 5.000 0.085 0.125 0.000   3,271 0.110
AMPS68 27/04/2017 Put 5.000 0.080 0.120 0.000 400 1,484 0.115
AMPFQ9 27/04/2017 Call 5.010 0.085 0.085 0.000   50 0.105
AMPFP9 27/04/2017 Put 5.010 0.135 0.135 0.000   0 0.120
AMPS78 27/04/2017 Call 5.250 0.009 0.040 0.000   4,017 0.025
AMPS88 27/04/2017 Put 5.250 0.245 0.295 0.000   591 0.290
AMPG49 27/04/2017 Call 5.260 0.020 0.020 0.000   0 0.025
AMPG59 27/04/2017 Put 5.260 0.320 0.320 0.000   0 0.300
AMPS98 27/04/2017 Call 5.500 0.000 0.025 0.000   970 0.003
AMPSA8 27/04/2017 Put 5.500 0.475 0.530 0.000   0 0.520
AMPSB8 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
AMPSC8 27/04/2017 Put 5.750 0.725 0.780 0.000   0 0.760
AMPSD8 27/04/2017 Call 6.000 0.000 0.000 0.000   365 0.000
AMPSE8 27/04/2017 Put 6.000 0.000 0.000 0.000   0 1.010
AMPSF8 27/04/2017 Call 6.250 0.000 0.020 0.000   0 0.000
AMPSG8 27/04/2017 Put 6.250 0.000 0.000 0.000   0 1.260
AMPSH8 27/04/2017 Call 6.500 0.000 0.015 0.000   0 0.000
AMPSI8 27/04/2017 Put 6.500 1.475 1.530 0.000   0 1.510
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 1.760
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 2.010
AMPYK8 25/05/2017 Call 0.010 4.955 4.955 0.000   0 4.995
AMPYN8 25/05/2017 Call 3.900 1.060 1.060 0.000   10 1.105
AMPYO8 25/05/2017 Put 3.900 0.001 0.001 0.000   0 0.000
AMPYL8 25/05/2017 Call 4.000 0.000 0.000 0.000   0 1.010
AMPYM8 25/05/2017 Put 4.000 0.002 0.002 0.000   0 0.001
AMPXO8 25/05/2017 Call 4.100 0.000 0.000 0.000   0 0.910
AMPXP8 25/05/2017 Put 4.100 0.004 0.004 0.000   750 0.002
AMPXQ8 25/05/2017 Call 4.200 0.000 0.000 0.000   0 0.815
AMPXR8 25/05/2017 Put 4.200 0.000 0.035 0.000   0 0.005
AMPXS8 25/05/2017 Call 4.300 0.675 0.675 0.000   0 0.720
AMPXT8 25/05/2017 Put 4.300 0.000 0.040 0.000   22 0.008
AMPXU8 25/05/2017 Call 4.400 0.580 0.580 0.000   0 0.625
AMPXV8 25/05/2017 Put 4.400 0.004 0.045 0.000   0 0.015
AMPXW8 25/05/2017 Call 4.500 0.495 0.495 0.000   0 0.535
AMPXY8 25/05/2017 Put 4.500 0.010 0.050 0.000   1,120 0.025
AMPXZ8 25/05/2017 Call 4.600 0.395 0.500 0.000   0 0.450
AMPY18 25/05/2017 Put 4.600 0.025 0.060 0.000   195 0.040
AMPY28 25/05/2017 Call 4.700 0.345 0.395 0.000   150 0.370
AMPY38 25/05/2017 Put 4.700 0.040 0.075 0.000   4,710 0.060
AMPY48 25/05/2017 Call 4.800 0.270 0.315 0.000   2,020 0.290
AMPY58 25/05/2017 Put 4.800 0.065 0.100 0.000   5,100 0.085
AMPY68 25/05/2017 Call 4.900 0.205 0.245 0.000   1,108 0.225
AMPY78 25/05/2017 Put 4.900 0.095 0.130 0.000   22 0.120
AMPY88 25/05/2017 Call 5.000 0.145 0.190 0.000   3,580 0.165
AMPY98 25/05/2017 Put 5.000 0.135 0.175 0.000   1,070 0.170
AMPFR9 25/05/2017 Call 5.010 0.145 0.145 0.000   0 0.160
AMPFS9 25/05/2017 Put 5.010 0.185 0.185 0.000   0 0.170
AMPYA8 25/05/2017 Call 5.250 0.045 0.085 0.000   3,577 0.065
AMPYB8 25/05/2017 Put 5.250 0.285 0.330 0.000   130 0.325
AMPFU9 25/05/2017 Call 5.260 0.055 0.055 0.000   0 0.065
AMPFT9 25/05/2017 Put 5.260 0.350 0.350 0.000   168 0.325
AMPYC8 25/05/2017 Call 5.500 0.006 0.045 0.000   1,740 0.020
AMPYD8 25/05/2017 Put 5.500 0.490 0.545 0.000   0 0.525
AMPYE8 25/05/2017 Call 5.750 0.005 0.005 0.000   0 0.006
AMPYF8 25/05/2017 Put 5.750 0.725 0.785 0.000   0 0.760
AMPYG8 25/05/2017 Call 6.000 0.000 0.025 0.000   0 0.001
AMPYH8 25/05/2017 Put 6.000 0.970 1.035 0.000   0 1.010
AMPYI8 25/05/2017 Call 6.250 0.000 0.025 0.000   0 0.000
AMPYJ8 25/05/2017 Put 6.250 0.000 0.000 0.000   0 1.260
AMPYX8 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPYZ8 25/05/2017 Put 6.500 1.470 1.535 0.000   0 1.510
AMPZD8 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPZE8 25/05/2017 Put 6.750 1.800 1.800 0.000   0 1.760
AMPC59 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPC69 25/05/2017 Put 7.000 2.050 2.050 0.000   0 2.010
AMPKI8 29/06/2017 Call 0.010 4.965 4.965 0.000   0 5.005
AMPX98 29/06/2017 Call 3.700 1.285 1.350 0.000   0 1.315
AMPXA8 29/06/2017 Put 3.700 0.000 0.030 0.000   0 0.001
AMPW48 29/06/2017 Call 3.800 1.170 1.170 0.000   0 1.220
AMPW58 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.002
AMPVP8 29/06/2017 Call 3.900 1.070 1.070 0.000   0 1.120
AMPVQ8 29/06/2017 Put 3.900 0.003 0.003 0.000   0 0.003
AMPTV8 29/06/2017 Call 4.000 0.000 0.000 0.000   100 1.025
AMPTW8 29/06/2017 Put 4.000 0.000 0.000 0.000   100 0.005
AMPTX8 29/06/2017 Call 4.100 0.000 0.000 0.000   0 0.925
AMPTY8 29/06/2017 Put 4.100 0.000 0.000 0.000   0 0.009
AMPMN9 29/06/2017 Call 4.200 0.000 0.000 0.000   0 0.835
AMPMO9 29/06/2017 Put 4.200 0.000 0.000 0.000   300 0.015
AMPKV8 29/06/2017 Call 4.300 0.695 0.695 0.000   0 0.740
AMPKW8 29/06/2017 Put 4.300 0.025 0.025 0.000   0 0.025
AMPKS9 29/06/2017 Call 4.400 0.610 0.610 0.000   0 0.650
AMPKT9 29/06/2017 Put 4.400 0.035 0.035 0.000   300 0.035
AMPJ38 29/06/2017 Call 4.500 0.525 0.525 0.000   0 0.565
AMPJ48 29/06/2017 Put 4.500 0.055 0.055 0.000   734 0.050
AMPZF8 29/06/2017 Call 4.510 0.515 0.515 0.000   0 0.555
AMPZG8 29/06/2017 Put 4.510 0.055 0.055 0.000   120 0.050
AMPKQ9 29/06/2017 Call 4.600 0.445 0.445 0.000   0 0.485
AMPKR9 29/06/2017 Put 4.600 0.045 0.090 0.000   410 0.070
AMPZI8 29/06/2017 Call 4.610 0.435 0.435 0.000   0 0.475
AMPZH8 29/06/2017 Put 4.610 0.075 0.075 0.000   320 0.070
AMPJ58 29/06/2017 Call 4.700 0.370 0.370 0.000   70 0.405
AMPJ68 29/06/2017 Put 4.700 0.065 0.110 0.000   0 0.090
AMPZ18 29/06/2017 Call 4.710 0.365 0.365 0.000   2,840 0.400
AMPZ28 29/06/2017 Put 4.710 0.100 0.100 0.000   150 0.095
AMPKW9 29/06/2017 Call 4.800 0.305 0.305 0.000   0 0.335
AMPKX9 29/06/2017 Put 4.800 0.095 0.140 0.000   1,260 0.120
AMPJ18 29/06/2017 Call 4.900 0.245 0.245 0.000   0 0.270
AMPJ28 29/06/2017 Put 4.900 0.130 0.175 0.000   470 0.160
AMPYW8 29/06/2017 Call 4.910 0.240 0.240 0.000   273 0.265
AMPYV8 29/06/2017 Put 4.910 0.175 0.175 0.000   350 0.160
AMPKU9 29/06/2017 Call 5.000 0.190 0.190 0.000   3,350 0.215
AMPKV9 29/06/2017 Put 5.000 0.220 0.220 0.000   1,085 0.205
AMPJ98 29/06/2017 Call 5.250 0.080 0.125 0.000   3,121 0.110
AMPJA8 29/06/2017 Put 5.250 0.375 0.375 0.000   115 0.355
AMPBW9 29/06/2017 Call 5.260 0.090 0.090 0.000   865 0.110
AMPBX9 29/06/2017 Put 5.260 0.380 0.380 0.000   0 0.355
AMPKM9 29/06/2017 Call 5.500 0.025 0.070 0.000   2,015 0.050
AMPKN9 29/06/2017 Put 5.500 0.575 0.575 0.000   358 0.545
AMPBZ9 29/06/2017 Call 5.510 0.040 0.040 0.000   100 0.050
AMPBY9 29/06/2017 Put 5.510 0.575 0.575 0.000   220 0.550
AMPJB8 29/06/2017 Call 5.750 0.001 0.045 0.000   1,065 0.020
AMPJC8 29/06/2017 Put 5.750 0.805 0.805 0.000   0 0.770
AMPC19 29/06/2017 Call 5.760 0.015 0.015 0.000   0 0.020
AMPC29 29/06/2017 Put 5.760 0.800 0.800 0.000   100 0.765
AMPKY9 29/06/2017 Call 6.000 0.005 0.005 0.000   445 0.007
AMPKZ9 29/06/2017 Put 6.000 0.000 0.000 0.000   150 1.010
AMPC49 29/06/2017 Call 6.010 0.000 0.000 0.000   0 0.007
AMPC39 29/06/2017 Put 6.010 0.000 0.000 0.000   1,050 1.000
AMPJ78 29/06/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AMPJ88 29/06/2017 Put 6.250 0.000 0.000 0.000   0 1.260
AMPG69 29/06/2017 Call 6.260 0.000 0.000 0.000   0 0.002
AMPG79 29/06/2017 Put 6.260 0.000 0.000 0.000   0 1.245
AMPKK9 29/06/2017 Call 6.500 0.000 0.000 0.000   250 0.001
AMPKL9 29/06/2017 Put 6.500 1.550 1.550 0.000   0 1.510
AMPG99 29/06/2017 Call 6.510 0.000 0.000 0.000   0 0.001
AMPG89 29/06/2017 Put 6.510 1.530 1.530 0.000   0 1.490
AMPJD8 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPJE8 29/06/2017 Put 6.750 1.800 1.800 0.000   0 1.760
AMPL19 29/06/2017 Call 7.000 0.000 0.000 0.000   400 0.000
AMPL29 29/06/2017 Put 7.000 2.050 2.050 0.000   0 2.010
AMPZ78 29/06/2017 Call 7.010 0.000 0.000 0.000   0 0.000
AMPZ88 29/06/2017 Put 7.010 2.030 2.030 0.000   0 1.990
AMPKX8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPKY8 29/06/2017 Put 7.250 2.300 2.300 0.000   0 2.260
AMPKO9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPKP9 29/06/2017 Put 7.500 2.550 2.550 0.000   0 2.510
AMPZA8 29/06/2017 Call 7.510 0.000 0.000 0.000   0 0.000
AMPZ98 29/06/2017 Put 7.510 2.525 2.525 0.000   0 2.490
AMPL88 29/06/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPL98 29/06/2017 Put 7.750 2.800 2.800 0.000   0 2.760
AMPN89 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPN99 29/06/2017 Put 8.000 3.050 3.050 0.000   0 3.015
AMPZB8 29/06/2017 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZC8 29/06/2017 Put 8.010 3.025 3.025 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 3.550 3.550 0.000   0 3.515
AMPC37 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC47 29/06/2017 Put 9.000 4.050 4.050 0.000   0 4.015
AMPE29 27/07/2017 Call 0.010 4.970 4.970 0.000   0 5.010
AMPFV9 27/07/2017 Call 4.100 0.000 0.000 0.000   0 0.930
AMPFW9 27/07/2017 Put 4.100 0.000 0.000 0.000   0 0.015
AMPE99 27/07/2017 Call 4.200 0.000 0.000 0.000   0 0.845
AMPEF9 27/07/2017 Put 4.200 0.000 0.000 0.000   0 0.025
AMPCW9 27/07/2017 Call 4.300 0.715 0.715 0.000   0 0.760
AMPCX9 27/07/2017 Put 4.300 0.040 0.040 0.000   0 0.035
AMPDL9 27/07/2017 Call 4.400 0.630 0.630 0.000   0 0.670
AMPDM9 27/07/2017 Put 4.400 0.055 0.055 0.000   25 0.050
AMPCY9 27/07/2017 Call 4.500 0.550 0.550 0.000   0 0.590
AMPCZ9 27/07/2017 Put 4.500 0.070 0.070 0.000   0 0.065
AMPFJ9 27/07/2017 Call 4.510 0.545 0.545 0.000   0 0.580
AMPFK9 27/07/2017 Put 4.510 0.075 0.075 0.000   1,000 0.070
AMPDN9 27/07/2017 Call 4.600 0.475 0.475 0.000   0 0.510
AMPDO9 27/07/2017 Put 4.600 0.095 0.095 0.000   0 0.090
AMPD19 27/07/2017 Call 4.700 0.400 0.400 0.000   0 0.435
AMPD29 27/07/2017 Put 4.700 0.125 0.125 0.000   0 0.115
AMPDP9 27/07/2017 Call 4.800 0.335 0.335 0.000   0 0.370
AMPDQ9 27/07/2017 Put 4.800 0.155 0.155 0.000   170 0.145
AMPD39 27/07/2017 Call 4.900 0.275 0.275 0.000   0 0.305
AMPD49 27/07/2017 Put 4.900 0.200 0.200 0.000   125 0.185
AMPDR9 27/07/2017 Call 5.000 0.225 0.225 0.000   90 0.250
AMPDS9 27/07/2017 Put 5.000 0.245 0.245 0.000   210 0.225
AMPE39 27/07/2017 Call 5.010 0.220 0.220 0.000   500 0.245
AMPE49 27/07/2017 Put 5.010 0.245 0.245 0.000   0 0.230
AMPD99 27/07/2017 Call 5.250 0.130 0.130 0.000   800 0.145
AMPDK9 27/07/2017 Put 5.250 0.395 0.395 0.000   20 0.370
AMPE59 27/07/2017 Call 5.260 0.125 0.125 0.000   0 0.140
AMPE69 27/07/2017 Put 5.260 0.400 0.400 0.000   0 0.370
AMPD59 27/07/2017 Call 5.500 0.070 0.070 0.000   0 0.075
AMPD69 27/07/2017 Put 5.500 0.590 0.590 0.000   0 0.550
AMPDV9 27/07/2017 Call 5.750 0.035 0.035 0.000   0 0.040
AMPDW9 27/07/2017 Put 5.750 0.810 0.810 0.000   0 0.765
AMPDT9 27/07/2017 Call 6.000 0.000 0.000 0.000   0 0.020
AMPDU9 27/07/2017 Put 6.000 0.000 0.000 0.000   0 1.010
AMPD79 27/07/2017 Call 6.250 0.000 0.000 0.000   0 0.008
AMPD89 27/07/2017 Put 6.250 0.000 0.000 0.000   0 1.260
AMPDZ9 27/07/2017 Call 6.500 0.003 0.003 0.000   0 0.003
AMPE19 27/07/2017 Put 6.500 1.465 1.540 0.000   0 1.510
AMPDX9 27/07/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AMPDY9 27/07/2017 Put 6.750 1.800 1.800 0.000   0 1.760
AMPE79 27/07/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AMPE89 27/07/2017 Put 7.000 2.050 2.050 0.000   0 2.010
AMPFI9 24/08/2017 Call 0.010 4.835 4.835 0.000   0 4.880
AMPFX9 24/08/2017 Call 4.100 0.000 0.000 0.000   0 0.950
AMPFY9 24/08/2017 Put 4.100 0.000 0.000 0.000   0 0.040
AMPEU9 24/08/2017 Call 4.200 0.000 0.000 0.000   0 0.860
AMPEV9 24/08/2017 Put 4.200 0.000 0.000 0.000   0 0.055
AMPEI9 24/08/2017 Call 4.300 0.745 0.745 0.000   0 0.775
AMPEJ9 24/08/2017 Put 4.300 0.080 0.080 0.000   0 0.075
AMPEW9 24/08/2017 Call 4.400 0.660 0.660 0.000   0 0.700
AMPEX9 24/08/2017 Put 4.400 0.100 0.100 0.000   0 0.095
AMPEK9 24/08/2017 Call 4.500 0.580 0.580 0.000   0 0.620
AMPEL9 24/08/2017 Put 4.500 0.130 0.130 0.000   0 0.120
AMPEY9 24/08/2017 Call 4.600 0.500 0.500 0.000   0 0.540
AMPEZ9 24/08/2017 Put 4.600 0.160 0.160 0.000   0 0.145
AMPEM9 24/08/2017 Call 4.700 0.425 0.425 0.000   0 0.465
AMPEN9 24/08/2017 Put 4.700 0.195 0.195 0.000   0 0.180
AMPF19 24/08/2017 Call 4.800 0.365 0.365 0.000   0 0.395
AMPF29 24/08/2017 Put 4.800 0.240 0.240 0.000   0 0.220
AMPEO9 24/08/2017 Call 4.900 0.305 0.305 0.000   0 0.335
AMPEP9 24/08/2017 Put 4.900 0.290 0.290 0.000   971 0.265
AMPF39 24/08/2017 Call 5.000 0.250 0.250 0.000   0 0.275
AMPF49 24/08/2017 Put 5.000 0.345 0.345 0.000   22 0.315
AMPES9 24/08/2017 Call 5.250 0.150 0.150 0.000   0 0.165
AMPET9 24/08/2017 Put 5.250 0.510 0.510 0.000   749 0.475
AMPEQ9 24/08/2017 Call 5.500 0.080 0.080 0.000   0 0.090
AMPER9 24/08/2017 Put 5.500 0.705 0.705 0.000   421 0.670
AMPFG9 24/08/2017 Call 5.750 0.040 0.040 0.000   0 0.045
AMPFH9 24/08/2017 Put 5.750 0.925 0.925 0.000   0 0.885
AMPF99 24/08/2017 Call 6.000 0.000 0.000 0.000   0 0.020
AMPFF9 24/08/2017 Put 6.000 0.000 0.000 0.000   0 1.115
AMPF79 24/08/2017 Call 6.250 0.000 0.000 0.000   0 0.010
AMPF89 24/08/2017 Put 6.250 0.000 0.000 0.000   0 1.355
AMPF59 24/08/2017 Call 6.500 0.004 0.004 0.000   0 0.004
AMPF69 24/08/2017 Put 6.500 1.645 1.645 0.000   0 1.600
AMPG29 24/08/2017 Call 6.750 0.001 0.001 0.000   0 0.002
AMPG39 24/08/2017 Put 6.750 1.890 1.890 0.000   0 1.845
AMPQZ8 28/09/2017 Call 0.010 4.850 4.850 0.000   340 4.890
AMPXB8 28/09/2017 Call 3.700 1.250 1.415 0.000   0 1.330
AMPXC8 28/09/2017 Put 3.700 0.006 0.050 0.000   0 0.015
AMPW68 28/09/2017 Call 3.800 1.190 1.190 0.000   0 1.230
AMPW78 28/09/2017 Put 3.800 0.020 0.020 0.000   0 0.020
AMPVR8 28/09/2017 Call 3.900 1.100 1.100 0.000   0 1.135
AMPVS8 28/09/2017 Put 3.900 0.030 0.030 0.000   0 0.030
AMPTZ8 28/09/2017 Call 4.000 0.000 0.000 0.000   0 1.040
AMPU18 28/09/2017 Put 4.000 0.000 0.000 0.000   0 0.040
AMPU28 28/09/2017 Call 4.100 0.000 0.000 0.000   0 0.950
AMPU38 28/09/2017 Put 4.100 0.000 0.000 0.000   0 0.055
AMPKJ8 28/09/2017 Call 4.200 0.830 0.830 0.000   0 0.860
AMPKK8 28/09/2017 Put 4.200 0.000 0.000 0.000   0 0.070
AMPU48 28/09/2017 Call 4.300 0.745 0.745 0.000   0 0.775
AMPU58 28/09/2017 Put 4.300 0.095 0.095 0.000   0 0.090
AMPJR8 28/09/2017 Call 4.400 0.660 0.660 0.000   0 0.695
AMPJS8 28/09/2017 Put 4.400 0.120 0.120 0.000   0 0.115
AMPQF8 28/09/2017 Call 4.500 0.580 0.580 0.000   0 0.615
AMPQG8 28/09/2017 Put 4.500 0.150 0.150 0.000   335 0.140
AMPZJ8 28/09/2017 Call 4.510 0.505 0.505 0.000   0 0.535
AMPZK8 28/09/2017 Put 4.510 0.150 0.150 0.000   750 0.140
AMPJP8 28/09/2017 Call 4.600 0.510 0.510 0.000   0 0.540
AMPJQ8 28/09/2017 Put 4.600 0.185 0.185 0.000   100 0.170
AMPZM8 28/09/2017 Call 4.610 0.435 0.435 0.000   0 0.465
AMPZL8 28/09/2017 Put 4.610 0.185 0.185 0.000   600 0.175
AMPQ98 28/09/2017 Call 4.700 0.440 0.440 0.000   0 0.465
AMPQA8 28/09/2017 Put 4.700 0.220 0.220 0.000   21 0.205
AMPZN8 28/09/2017 Call 4.710 0.375 0.375 0.000   50 0.400
AMPZO8 28/09/2017 Put 4.710 0.220 0.220 0.000   0 0.210
AMPJJ8 28/09/2017 Call 4.800 0.375 0.375 0.000   0 0.400
AMPJK8 28/09/2017 Put 4.800 0.265 0.265 0.000   0 0.250
AMPQ78 28/09/2017 Call 4.900 0.315 0.315 0.000   0 0.340
AMPQ88 28/09/2017 Put 4.900 0.315 0.315 0.000   70 0.295
AMPZ68 28/09/2017 Call 4.910 0.270 0.270 0.000   211 0.290
AMPZ58 28/09/2017 Put 4.910 0.315 0.315 0.000   100 0.295
AMPJH8 28/09/2017 Call 5.000 0.265 0.265 0.000   200 0.285
AMPJI8 28/09/2017 Put 5.000 0.370 0.370 0.000   383 0.345
AMPRG8 28/09/2017 Call 5.010 0.225 0.225 0.000   100 0.245
AMPRH8 28/09/2017 Put 5.010 0.000 0.000 0.000   250 0.350
AMPQB8 28/09/2017 Call 5.250 0.160 0.160 0.000   3,241 0.180
AMPQC8 28/09/2017 Put 5.250 0.530 0.530 0.000   645 0.505
AMPRI8 28/09/2017 Call 5.260 0.135 0.135 0.000   325 0.150
AMPRJ8 28/09/2017 Put 5.260 0.000 0.000 0.000   200 0.505
AMPJN8 28/09/2017 Call 5.500 0.095 0.095 0.000   1,045 0.105
AMPJO8 28/09/2017 Put 5.500 0.725 0.725 0.000   80 0.690
AMPRK8 28/09/2017 Call 5.510 0.080 0.080 0.000   60 0.090
AMPRL8 28/09/2017 Put 5.510 0.000 0.000 0.000 75 0 0.690
AMPQ38 28/09/2017 Call 5.750 0.050 0.050 0.000   0 0.060
AMPQ48 28/09/2017 Put 5.750 0.935 0.935 0.000   0 0.900
AMPRN8 28/09/2017 Call 5.760 0.045 0.045 0.000   0 0.050
AMPRM8 28/09/2017 Put 5.760 0.935 0.935 0.000   235 0.900
AMPJT8 28/09/2017 Call 6.000 0.000 0.000 0.000   80 0.035
AMPJU8 28/09/2017 Put 6.000 0.000 0.000 0.000   0 1.125
AMPR38 28/09/2017 Call 6.010 0.025 0.025 0.000   0 0.030
AMPR48 28/09/2017 Put 6.010 1.165 1.165 0.000   510 1.125
AMPQD8 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.015
AMPQE8 28/09/2017 Put 6.250 0.000 0.000 0.000   0 1.360
AMPR68 28/09/2017 Call 6.260 0.000 0.000 0.000   0 0.015
AMPR58 28/09/2017 Put 6.260 0.000 0.000 0.000   500 1.360
AMPJL8 28/09/2017 Call 6.500 0.000 0.045 0.000   0 0.009
AMPJM8 28/09/2017 Put 6.500 1.640 1.640 0.000   0 1.600
AMPRO8 28/09/2017 Call 6.510 0.006 0.006 0.000   0 0.008
AMPRP8 28/09/2017 Put 6.510 1.640 1.640 0.000   0 1.600
AMPQ58 28/09/2017 Call 6.750 0.003 0.003 0.000   0 0.005
AMPQ68 28/09/2017 Put 6.750 1.885 1.885 0.000   0 1.845
AMPR78 28/09/2017 Call 6.760 0.003 0.003 0.000   0 0.004
AMPR88 28/09/2017 Put 6.760 1.885 1.885 0.000   0 1.845
AMPJF8 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.002
AMPJG8 28/09/2017 Put 7.000 2.135 2.135 0.000   0 2.090
AMPZ38 28/09/2017 Call 7.010 0.001 0.001 0.000   0 0.002
AMPZ48 28/09/2017 Put 7.010 2.130 2.130 0.000   440 2.090
AMPR98 28/09/2017 Call 7.250 0.001 0.001 0.000   0 0.001
AMPRF8 28/09/2017 Put 7.250 2.380 2.380 0.000   0 2.340
AMPJV8 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.001
AMPJW8 28/09/2017 Put 7.500 2.630 2.630 0.000   0 2.585
AMPKZ8 28/09/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPL18 28/09/2017 Put 8.000 3.125 3.125 0.000   0 3.085
AMPBV9 21/12/2017 Call 0.010 4.870 4.870 0.000   0 4.910
AMPWG8 21/12/2017 Call 3.600 1.350 1.520 0.000   0 1.425
AMPWH8 21/12/2017 Put 3.600 0.015 0.065 0.000   0 0.025
AMPU68 21/12/2017 Call 3.800 1.190 1.190 0.000   0 1.235
AMPU78 21/12/2017 Put 3.800 0.045 0.045 0.000   0 0.045
AMPU88 21/12/2017 Call 4.000 0.000 0.000 0.000   0 1.055
AMPU98 21/12/2017 Put 4.000 0.000 0.000 0.000   0 0.075
AMPFZ9 21/12/2017 Call 4.100 0.000 0.000 0.000   0 0.965
AMPG19 21/12/2017 Put 4.100 0.000 0.000 0.000   0 0.095
AMPXR7 21/12/2017 Call 4.200 0.000 0.000 0.000   12 0.885
AMPXS7 21/12/2017 Put 4.200 0.000 0.000 0.000   100 0.115
AMPZP8 21/12/2017 Call 4.300 0.755 0.755 0.000   0 0.800
AMPZQ8 21/12/2017 Put 4.300 0.140 0.140 0.000   0 0.135
AMPWS9 21/12/2017 Call 4.400 0.675 0.675 0.000   0 0.720
AMPWT9 21/12/2017 Put 4.400 0.170 0.170 0.000   215 0.160
AMPZR8 21/12/2017 Call 4.500 0.605 0.605 0.000   0 0.645
AMPZS8 21/12/2017 Put 4.500 0.200 0.200 0.000   200 0.190
AMPWW9 21/12/2017 Call 4.600 0.535 0.535 0.000   0 0.575
AMPWX9 21/12/2017 Put 4.600 0.000 0.000 0.000   694 0.225
AMPZT8 21/12/2017 Call 4.700 0.475 0.475 0.000   70 0.505
AMPZU8 21/12/2017 Put 4.700 0.275 0.275 0.000   0 0.260
AMPWY9 21/12/2017 Call 4.800 0.415 0.415 0.000   0 0.445
AMPWZ9 21/12/2017 Put 4.800 0.315 0.315 0.000   70 0.305
AMPZV8 21/12/2017 Call 4.900 0.360 0.360 0.000   0 0.385
AMPZW8 21/12/2017 Put 4.900 0.365 0.365 0.000   340 0.350
AMPWU9 21/12/2017 Call 5.000 0.000 0.000 0.000   1,140 0.335
AMPWV9 21/12/2017 Put 5.000 0.000 0.000 0.000   2,915 0.400
AMPC79 21/12/2017 Call 5.010 0.295 0.295 0.000   20 0.315
AMPC89 21/12/2017 Put 5.010 0.420 0.420 0.000   20 0.400
AMPB59 21/12/2017 Call 5.250 0.210 0.210 0.000   0 0.230
AMPB69 21/12/2017 Put 5.250 0.575 0.575 0.000   100 0.555
AMPCF9 21/12/2017 Call 5.260 0.200 0.200 0.000   0 0.220
AMPC99 21/12/2017 Put 5.260 0.570 0.570 0.000   0 0.550
AMPWO9 21/12/2017 Call 5.500 0.000 0.000 0.000   102 0.150
AMPWP9 21/12/2017 Put 5.500 0.760 0.760 0.000   185 0.730
AMPCG9 21/12/2017 Call 5.510 0.135 0.135 0.000   150 0.145
AMPCH9 21/12/2017 Put 5.510 0.750 0.750 0.000   0 0.720
AMPB19 21/12/2017 Call 5.750 0.090 0.090 0.000   0 0.095
AMPB29 21/12/2017 Put 5.750 0.960 0.960 0.000   0 0.925
AMPCJ9 21/12/2017 Call 5.760 0.085 0.085 0.000   160 0.095
AMPCI9 21/12/2017 Put 5.760 0.950 0.950 0.000   30 0.915
AMPX19 21/12/2017 Call 6.000 0.000 0.000 0.000   110 0.060
AMPX29 21/12/2017 Put 6.000 0.000 0.000 0.000   250 1.140
AMPCK9 21/12/2017 Call 6.010 0.055 0.055 0.000   0 0.060
AMPCL9 21/12/2017 Put 6.010 1.165 1.165 0.000   200 1.125
AMPZX8 21/12/2017 Call 6.250 0.000 0.000 0.000   0 0.035
AMPZY8 21/12/2017 Put 6.250 0.000 0.000 0.000   0 1.370
AMPWM9 21/12/2017 Call 6.500 0.020 0.020 0.000   200 0.020
AMPWN9 21/12/2017 Put 6.500 1.650 1.650 0.000   0 1.605
AMPB39 21/12/2017 Call 6.750 0.015 0.015 0.000   0 0.015
AMPB49 21/12/2017 Put 6.750 1.890 1.890 0.000   0 1.850
AMPWQ9 21/12/2017 Call 7.000 0.008 0.008 0.000   410 0.008
AMPWR9 21/12/2017 Put 7.000 2.135 2.135 0.000   800 2.095
AMPX39 21/12/2017 Call 7.500 0.003 0.003 0.000   0 0.003
AMPX49 21/12/2017 Put 7.500 2.630 2.630 0.000   0 2.590
AMPYJ9 21/12/2017 Call 8.000 0.001 0.001 0.000   0 0.001
AMPYK9 21/12/2017 Put 8.000 3.125 3.125 0.000   300 3.085
AMPZO9 21/12/2017 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZP9 21/12/2017 Put 8.500 3.620 3.620 0.000   0 3.580
AMPC57 21/12/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC67 21/12/2017 Put 9.000 4.115 4.115 0.000   0 4.075
AMPWI8 28/03/2018 Call 3.600 1.340 1.520 0.000   0 1.425
AMPWJ8 28/03/2018 Put 3.600 0.040 0.100 0.000   21 0.070
AMPUA8 28/03/2018 Call 3.800 0.000 0.000 0.000   0 1.240
AMPUB8 28/03/2018 Put 3.800 0.080 0.080 0.000   0 0.100
AMPUC8 28/03/2018 Call 4.000 1.015 1.015 0.000   0 1.065
AMPUD8 28/03/2018 Put 4.000 0.120 0.120 0.000   0 0.135
AMPRQ8 28/03/2018 Call 4.200 0.000 0.000 0.000   0 0.895
AMPRR8 28/03/2018 Put 4.200 0.000 0.000 0.000   0 0.180
AMPQV8 28/03/2018 Call 4.400 0.700 0.700 0.000   0 0.740
AMPQW8 28/03/2018 Put 4.400 0.240 0.240 0.000   40 0.240
AMPQL8 28/03/2018 Call 4.600 0.570 0.570 0.000   0 0.600
AMPQM8 28/03/2018 Put 4.600 0.320 0.320 0.000   0 0.315
AMPQX8 28/03/2018 Call 4.800 0.450 0.450 0.000   0 0.480
AMPQY8 28/03/2018 Put 4.800 0.415 0.415 0.000   0 0.405
AMPQT8 28/03/2018 Call 5.000 0.355 0.355 0.000   0 0.375
AMPQU8 28/03/2018 Put 5.000 0.530 0.530 0.000   0 0.510
AMPQP8 28/03/2018 Call 5.500 0.180 0.180 0.000   0 0.190
AMPQQ8 28/03/2018 Put 5.500 0.870 0.870 0.000   0 0.830
AMPQH8 28/03/2018 Call 6.000 0.000 0.000 0.000   0 0.090
AMPQI8 28/03/2018 Put 6.000 0.000 0.000 0.000   0 1.235
AMPQR8 28/03/2018 Call 6.500 0.035 0.035 0.000   0 0.040
AMPQS8 28/03/2018 Put 6.500 1.745 1.745 0.000   0 1.695
AMPQJ8 28/03/2018 Call 7.000 0.015 0.015 0.000   0 0.015
AMPQK8 28/03/2018 Put 7.000 2.220 2.220 0.000   0 2.180
AMPQN8 28/03/2018 Call 7.500 0.007 0.007 0.000   0 0.007
AMPQO8 28/03/2018 Put 7.500 2.705 2.705 0.000   0 2.670
AMPWK8 28/06/2018 Call 3.600 1.345 1.525 0.000   0 1.435
AMPWL8 28/06/2018 Put 3.600 0.060 0.120 0.000   0 0.090
AMPUE8 28/06/2018 Call 3.800 0.000 0.000 0.000   0 1.255
AMPUF8 28/06/2018 Put 3.800 0.105 0.105 0.000   0 0.125
AMPUG8 28/06/2018 Call 4.000 1.030 1.030 0.000   0 1.080
AMPUH8 28/06/2018 Put 4.000 0.150 0.150 0.000   0 0.165
AMPXT7 28/06/2018 Call 4.200 0.000 0.000 0.000   0 0.920
AMPXU7 28/06/2018 Put 4.200 0.000 0.000 0.000   25 0.215
AMPR77 28/06/2018 Call 4.400 0.725 0.725 0.000   0 0.770
AMPR87 28/06/2018 Put 4.400 0.285 0.285 0.000   0 0.280
AMPM17 28/06/2018 Call 4.600 0.600 0.600 0.000   1,250 0.635
AMPM27 28/06/2018 Put 4.600 0.370 0.370 0.000   0 0.355
AMPLW7 28/06/2018 Call 4.800 0.490 0.490 0.000   0 0.520
AMPLX7 28/06/2018 Put 4.800 0.465 0.465 0.000   0 0.445
AMPLY7 28/06/2018 Call 5.000 0.395 0.395 0.000   0 0.420
AMPLZ7 28/06/2018 Put 5.000 0.575 0.575 0.000   0 0.550
AMPM37 28/06/2018 Call 5.500 0.220 0.220 0.000   6,000 0.230
AMPM47 28/06/2018 Put 5.500 0.910 0.910 0.000   0 0.865
AMPLT7 28/06/2018 Call 6.000 0.000 0.000 0.000   0 0.120
AMPLU7 28/06/2018 Put 6.000 0.000 0.000 0.000   0 1.260
AMPM57 28/06/2018 Call 6.500 0.060 0.060 0.000   0 0.060
AMPM67 28/06/2018 Put 6.500 1.600 1.780 0.000   403 1.710
AMPM77 28/06/2018 Call 7.000 0.030 0.030 0.000   0 0.030
AMPM87 28/06/2018 Put 7.000 2.230 2.230 0.000   6,525 2.190
AMPLR7 28/06/2018 Call 7.500 0.015 0.015 0.000   0 0.015
AMPLS7 28/06/2018 Put 7.500 2.710 2.710 0.000   0 2.680
AMPM97 28/06/2018 Call 8.000 0.007 0.007 0.000   0 0.007
AMPMA7 28/06/2018 Put 8.000 3.200 3.200 0.000   0 3.170
AMPMF7 28/06/2018 Call 8.500 0.004 0.004 0.000   0 0.003
AMPMG7 28/06/2018 Put 8.500 3.690 3.690 0.000   0 3.660
AMPWM8 20/12/2018 Call 3.600 1.350 1.530 0.000   0 1.435
AMPWN8 20/12/2018 Put 3.600 0.110 0.180 0.000   0 0.145
AMPV18 20/12/2018 Call 3.800 0.000 0.000 0.000   0 1.265
AMPV28 20/12/2018 Put 3.800 0.000 0.000 0.000   0 0.185
AMPV38 20/12/2018 Call 4.000 0.000 0.000 0.000   0 1.100
AMPV88 20/12/2018 Put 4.000 0.220 0.220 0.000   0 0.235
AMPXV7 20/12/2018 Call 4.200 0.000 0.000 0.000   0 0.940
AMPXW7 20/12/2018 Put 4.200 0.000 0.000 0.000   0 0.300
AMPX77 20/12/2018 Call 4.400 0.755 0.755 0.000   0 0.795
AMPX87 20/12/2018 Put 4.400 0.375 0.375 0.000   0 0.370
AMPX57 20/12/2018 Call 4.600 0.640 0.640 0.000   1,050 0.670
AMPX67 20/12/2018 Put 4.600 0.465 0.465 0.000   0 0.455
AMPX17 20/12/2018 Call 4.800 0.535 0.535 0.000   0 0.560
AMPX27 20/12/2018 Put 4.800 0.565 0.565 0.000   220 0.550
AMPX37 20/12/2018 Call 5.000 0.445 0.445 0.000   0 0.465
AMPX47 20/12/2018 Put 5.000 0.680 0.680 0.000   70 0.660
AMPWU7 20/12/2018 Call 5.500 0.270 0.270 0.000   0 0.285
AMPWV7 20/12/2018 Put 5.500 1.020 1.020 0.000   16,000 0.975
AMPX97 20/12/2018 Call 6.000 0.000 0.000 0.000   0 0.175
AMPXA7 20/12/2018 Put 6.000 0.000 0.000 0.000   0 1.360
AMPWY7 20/12/2018 Call 6.500 0.095 0.095 0.000   0 0.105
AMPWZ7 20/12/2018 Put 6.500 1.690 1.870 0.000   16,000 1.800
AMPXB7 20/12/2018 Call 7.000 0.055 0.055 0.000   0 0.060
AMPXC7 20/12/2018 Put 7.000 2.315 2.315 0.000   0 2.270
AMPWW7 20/12/2018 Call 7.500 0.035 0.035 0.000   0 0.035
AMPWX7 20/12/2018 Put 7.500 2.785 2.785 0.000   0 2.750
AMPXF7 20/12/2018 Call 8.000 0.020 0.020 0.000   0 0.020
AMPXG7 20/12/2018 Put 8.000 3.265 3.265 0.000   4 3.235
AMPWO8 27/06/2019 Call 3.600 1.410 1.410 0.000   0 1.450
AMPWP8 27/06/2019 Put 3.600 0.190 0.190 0.000   0 0.180
AMPV98 27/06/2019 Call 3.800 1.245 1.245 0.000   0 1.280
AMPVA8 27/06/2019 Put 3.800 0.250 0.250 0.000   0 0.245
AMPVB8 27/06/2019 Call 4.000 1.095 1.095 0.000   0 1.130
AMPVC8 27/06/2019 Put 4.000 0.325 0.325 0.000   0 0.315
AMPKL8 27/06/2019 Call 4.200 0.960 0.960 0.000   2,390 0.995
AMPKM8 27/06/2019 Put 4.200 0.415 0.415 0.000   0 0.400
AMPK68 27/06/2019 Call 4.400 0.840 0.840 0.000   2,750 0.870
AMPK78 27/06/2019 Put 4.400 0.505 0.505 0.000   0 0.490
AMPK48 27/06/2019 Call 4.600 0.740 0.740 0.000   0 0.765
AMPK58 27/06/2019 Put 4.600 0.615 0.615 0.000   0 0.600
AMPJX8 27/06/2019 Call 4.800 0.645 0.645 0.000   0 0.670
AMPJY8 27/06/2019 Put 4.800 0.730 0.730 0.000   0 0.710
AMPKG8 27/06/2019 Call 5.000 0.565 0.565 0.000   40 0.590
AMPKH8 27/06/2019 Put 5.000 0.855 0.855 0.000   445 0.835
AMPJZ8 27/06/2019 Call 5.500 0.400 0.400 0.000   0 0.420
AMPK18 27/06/2019 Put 5.500 1.200 1.200 0.000   0 1.175
AMPKC8 27/06/2019 Call 6.000 0.280 0.280 0.000   0 0.295
AMPKD8 27/06/2019 Put 6.000 1.585 1.585 0.000   0 1.560
AMPK28 27/06/2019 Call 6.500 0.195 0.195 0.000   0 0.205
AMPK38 27/06/2019 Put 6.500 2.000 2.000 0.000   0 1.970
AMPKE8 27/06/2019 Call 7.000 0.130 0.130 0.000   0 0.140
AMPKF8 27/06/2019 Put 7.000 2.440 2.440 0.000   0 2.405
AMPK88 27/06/2019 Call 7.500 0.090 0.090 0.000   0 0.095
AMPK98 27/06/2019 Put 7.500 2.890 2.890 0.000   0 2.855
AMPL28 27/06/2019 Call 8.000 0.060 0.060 0.000   0 0.060
AMPL38 27/06/2019 Put 8.000 3.355 3.355 0.000   3 3.315
AMPEG9 19/12/2019 Call 4.000 1.135 1.135 0.000   0 1.170
AMPEH9 19/12/2019 Put 4.000 0.280 0.280 0.000   0 0.270
AMPB79 19/12/2019 Call 4.200 1.010 1.010 0.000   100 1.040
AMPB89 19/12/2019 Put 4.200 0.365 0.365 0.000   0 0.350
AMPB99 19/12/2019 Call 4.400 0.895 0.895 0.000   0 0.925
AMPBF9 19/12/2019 Put 4.400 0.465 0.465 0.000   0 0.445
AMPBG9 19/12/2019 Call 4.600 0.795 0.795 0.000   750 0.825
AMPBH9 19/12/2019 Put 4.600 0.575 0.575 0.000   0 0.555
AMPBI9 19/12/2019 Call 4.800 0.705 0.705 0.000   0 0.730
AMPBJ9 19/12/2019 Put 4.800 0.690 0.690 0.000   0 0.670
AMPBK9 19/12/2019 Call 5.000 0.625 0.625 0.000   19 0.650
AMPBL9 19/12/2019 Put 5.000 0.820 0.820 0.000   30 0.800
AMPBT9 19/12/2019 Call 5.500 0.455 0.455 0.000   20 0.475
AMPBU9 19/12/2019 Put 5.500 1.185 1.185 0.000   135 1.155
AMPBP9 19/12/2019 Call 6.000 0.325 0.325 0.000   5 0.340
AMPBQ9 19/12/2019 Put 6.000 1.590 1.590 0.000   0 1.555
AMPBR9 19/12/2019 Call 6.500 0.225 0.225 0.000   0 0.235
AMPBS9 19/12/2019 Put 6.500 2.020 2.020 0.000   0 1.985
AMPBM9 19/12/2019 Call 7.000 0.150 0.150 0.000   0 0.160
AMPBO9 19/12/2019 Put 7.000 2.470 2.470 0.000   0 2.430
AMPCM9 19/12/2019 Call 7.500 0.100 0.100 0.000   150 0.105
AMPCN9 19/12/2019 Put 7.500 2.930 2.930 0.000   0 2.890

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.