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 * 5.420 Up 0.030 5.410 5.420 5.430 5.455 5.400 8,443,435 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPZ88 28/08/2014 Call 0.010 5.425 5.425 0.000   115 5.405
AMPJN9 28/08/2014 Call 3.000 2.425 2.425 0.000   0 2.400
AMPJO9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
AMPZH8 28/08/2014 Call 4.000 1.435 1.435 0.000   0 1.400
AMPZI8 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.002
AMPZ98 28/08/2014 Call 4.100 1.335 1.335 0.000   0 1.305
AMPZA8 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.004
AMPYG8 28/08/2014 Call 4.200 1.235 1.235 0.000   635 1.205
AMPYH8 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.005
AMPYW8 28/08/2014 Call 4.300 1.135 1.135 0.000   0 1.105
AMPYX8 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.007
AMPYS8 28/08/2014 Call 4.400 1.035 1.035 0.000   0 1.005
AMPYT8 28/08/2014 Put 4.400 0.001 0.001 0.000   20 0.010
AMPZ48 28/08/2014 Call 4.500 0.935 0.935 0.000   107 0.905
AMPZ58 28/08/2014 Put 4.500 0.002 0.002 0.000   480 0.010
AMPYK8 28/08/2014 Call 4.600 0.835 0.835 0.000   250 0.805
AMPYL8 28/08/2014 Put 4.600 0.003 0.003 0.000   440 0.010
AMPZ28 28/08/2014 Call 4.700 0.735 0.735 0.000   490 0.705
AMPZ38 28/08/2014 Put 4.700 0.005 0.005 0.000   130 0.015
AMPYI8 28/08/2014 Call 4.800 0.640 0.640 0.000   850 0.610
AMPYJ8 28/08/2014 Put 4.800 0.008 0.008 0.000   60 0.015
AMPZ68 28/08/2014 Call 4.900 0.540 0.540 0.000   624 0.510
AMPZ78 28/08/2014 Put 4.900 0.010 0.010 0.000   1,200 0.015
AMPYE8 28/08/2014 Call 5.000 0.445 0.445 0.000   366 0.420
AMPYF8 28/08/2014 Put 5.000 0.015 0.015 0.000   2,186 0.020
AMPJX9 28/08/2014 Call 5.010 0.440 0.440 0.000   2,000 0.410
AMPJY9 28/08/2014 Put 5.010 0.020 0.020 0.000   0 0.020
AMPJS9 28/08/2014 Call 5.100 0.355 0.355 0.000   3,442 0.330
AMPJR9 28/08/2014 Put 5.100 0.025 0.025 0.000   1,950 0.030
AMPK19 28/08/2014 Call 5.110 0.350 0.350 0.000   90 0.320
AMPJZ9 28/08/2014 Put 5.110 0.030 0.030 0.000   0 0.030
AMPJT9 28/08/2014 Call 5.200 0.275 0.275 0.000   97 0.250
AMPJU9 28/08/2014 Put 5.200 0.045 0.045 0.040 1,000 2,000 0.045
AMPYO8 28/08/2014 Call 5.250 0.235 0.235 0.000   4,826 0.210
AMPYP8 28/08/2014 Put 5.250 0.055 0.055 0.055 2,631 10,950 0.055
AMPIG9 28/08/2014 Call 5.260 0.225 0.225 0.000   2,559 0.205
AMPIF9 28/08/2014 Put 5.260 0.055 0.055 0.050 151 1,050 0.060
AMPII9 28/08/2014 Call 5.310 0.190 0.190 0.000   9,480 0.170
AMPIH9 28/08/2014 Put 5.310 0.075 0.075 0.055 450 524 0.075
AMPIJ9 28/08/2014 Call 5.410 0.130 0.130 0.120 597 4,556 0.110
AMPIK9 28/08/2014 Put 5.410 0.115 0.115 0.100 250 165 0.115
AMPYZ8 28/08/2014 Call 5.500 0.085 0.085 0.080 1,911 18,277 0.075
AMPZ18 28/08/2014 Put 5.500 0.160 0.160 0.000   2,166 0.165
AMPJQ9 28/08/2014 Call 5.510 0.080 0.080 0.070 406 3,391 0.070
AMPJP9 28/08/2014 Put 5.510 0.165 0.165 0.000   0 0.170
AMPYC8 28/08/2014 Call 5.750 0.020 0.020 0.000   3,194 0.020
AMPYD8 28/08/2014 Put 5.750 0.350 0.350 0.340 200 750 0.365
AMPYM8 28/08/2014 Call 6.000 0.002 0.002 0.000   1,000 0.003
AMPYN8 28/08/2014 Put 6.000 0.585 0.585 0.000   0 0.610
AMPIO9 28/08/2014 Call 6.010 0.002 0.002 0.000   0 0.003
AMPIN9 28/08/2014 Put 6.010 0.585 0.585 0.000   1,000 0.605
AMPYQ8 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AMPYR8 28/08/2014 Put 6.250 0.830 0.830 0.000   0 0.860
AMPYU8 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AMPYV8 28/08/2014 Put 6.500 1.080 1.080 0.000   0 1.110
AMPZJ8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPZK8 28/08/2014 Put 6.750 1.330 1.330 0.000   0 1.360
AMPDN9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPDO9 28/08/2014 Put 7.000 1.580 1.580 0.000   0 1.610
AMPGR9 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGS9 28/08/2014 Put 7.250 1.835 1.835 0.000   0 1.860
AMPM98 25/09/2014 Call 0.010 5.315 5.315 0.000   1,300 5.285
AMPQT8 25/09/2014 Call 3.700 1.730 1.730 0.000   0 1.705
AMPQU8 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPTD8 25/09/2014 Call 3.710 1.610 1.610 0.000   170 1.585
AMPTE8 25/09/2014 Put 3.710 0.000 0.000 0.000   0 0.000
AMPD27 25/09/2014 Call 3.800 1.630 1.630 0.000   0 1.605
AMPD37 25/09/2014 Put 3.800 0.000 0.000 0.000   50 0.000
AMPTC8 25/09/2014 Call 3.810 1.510 1.510 0.000   140 1.485
AMPTB8 25/09/2014 Put 3.810 0.000 0.000 0.000   600 0.000
AMPMC8 25/09/2014 Call 3.900 1.530 1.530 0.000   0 1.505
AMPMD8 25/09/2014 Put 3.900 0.000 0.000 0.000   100 0.000
AMPT98 25/09/2014 Call 3.910 1.410 1.410 0.000   0 1.385
AMPTA8 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
AMPDK7 25/09/2014 Call 4.000 1.435 1.435 0.000   0 1.405
AMPDL7 25/09/2014 Put 4.000 0.000 0.000 0.000   60 0.000
AMPT88 25/09/2014 Call 4.010 1.315 1.315 0.000   962 1.285
AMPT78 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
AMPLJ8 25/09/2014 Call 4.100 1.335 1.335 0.000   0 1.305
AMPLK8 25/09/2014 Put 4.100 0.000 0.000 0.000   350 0.000
AMPD47 25/09/2014 Call 4.200 1.235 1.235 0.000   80 1.205
AMPD57 25/09/2014 Put 4.200 0.000 0.000 0.000   1,605 0.000
AMPT58 25/09/2014 Call 4.210 1.115 1.115 0.000   0 1.085
AMPT68 25/09/2014 Put 4.210 0.000 0.000 0.000   100 0.000
AMPLL8 25/09/2014 Call 4.300 1.135 1.135 0.000   0 1.105
AMPLM8 25/09/2014 Put 4.300 0.001 0.001 0.000   159 0.001
AMPT48 25/09/2014 Call 4.310 1.015 1.015 0.000   0 0.985
AMPT38 25/09/2014 Put 4.310 0.001 0.001 0.000   0 0.001
AMPD67 25/09/2014 Call 4.400 1.035 1.035 0.000   0 1.005
AMPD77 25/09/2014 Put 4.400 0.002 0.002 0.000   1,055 0.001
AMPLH8 25/09/2014 Call 4.500 0.935 0.935 0.000   100 0.905
AMPLI8 25/09/2014 Put 4.500 0.003 0.003 0.000   620 0.003
AMPT18 25/09/2014 Call 4.510 0.820 0.820 0.000   180 0.790
AMPT28 25/09/2014 Put 4.510 0.003 0.003 0.000   130 0.003
AMPCZ7 25/09/2014 Call 4.600 0.835 0.835 0.000   310 0.805
AMPD17 25/09/2014 Put 4.600 0.006 0.006 0.000   567 0.005
AMPSZ8 25/09/2014 Call 4.610 0.725 0.725 0.000   100 0.695
AMPSY8 25/09/2014 Put 4.610 0.006 0.006 0.000   0 0.006
AMPLF8 25/09/2014 Call 4.700 0.735 0.735 0.000   15 0.710
AMPLG8 25/09/2014 Put 4.700 0.010 0.010 0.000   146 0.010
AMPSW8 25/09/2014 Call 4.710 0.625 0.625 0.000   0 0.600
AMPSX8 25/09/2014 Put 4.710 0.010 0.010 0.000   260 0.010
AMPCV7 25/09/2014 Call 4.800 0.640 0.640 0.000   763 0.610
AMPCW7 25/09/2014 Put 4.800 0.015 0.015 0.000   954 0.015
AMPL49 25/09/2014 Call 4.810 0.530 0.530 0.000   400 0.510
AMPL59 25/09/2014 Put 4.810 0.015 0.015 0.000   0 0.015
AMPLD8 25/09/2014 Call 4.900 0.540 0.540 0.000   1,079 0.515
AMPLE8 25/09/2014 Put 4.900 0.025 0.025 0.000   730 0.025
AMPL79 25/09/2014 Call 4.910 0.440 0.440 0.000   0 0.420
AMPL69 25/09/2014 Put 4.910 0.025 0.025 0.000   0 0.030
AMPCX7 25/09/2014 Call 5.000 0.445 0.445 0.000   2,374 0.425
AMPCY7 25/09/2014 Put 5.000 0.040 0.040 0.040 60 1,286 0.045
AMPTS8 25/09/2014 Call 5.010 0.350 0.350 0.000   1,110 0.340
AMPTR8 25/09/2014 Put 5.010 0.045 0.045 0.000   210 0.045
AMPLN8 25/09/2014 Call 5.250 0.235 0.235 0.000   4,633 0.220
AMPLO8 25/09/2014 Put 5.250 0.115 0.115 0.000   3,455 0.125
AMPVF8 25/09/2014 Call 5.260 0.175 0.175 0.000   5,574 0.165
AMPVE8 25/09/2014 Put 5.260 0.120 0.120 0.000   1,097 0.125
AMPDM7 25/09/2014 Call 5.500 0.090 0.090 0.095 1,500 4,740 0.085
AMPDN7 25/09/2014 Put 5.500 0.260 0.260 0.000   1,251 0.275
AMPTT8 25/09/2014 Call 5.510 0.065 0.065 0.065 80 3,906 0.055
AMPTU8 25/09/2014 Put 5.510 0.265 0.265 0.000   1,045 0.275
AMPLB8 25/09/2014 Call 5.750 0.025 0.025 0.000   1,722 0.020
AMPLC8 25/09/2014 Put 5.750 0.460 0.460 0.000   0 0.485
AMPDX7 25/09/2014 Call 6.000 0.005 0.005 0.000   205 0.004
AMPDY7 25/09/2014 Put 6.000 0.695 0.695 0.000   20 0.720
AMPZC8 25/09/2014 Call 6.010 0.004 0.004 0.000   95 0.004
AMPZB8 25/09/2014 Put 6.010 0.700 0.700 0.000   1,331 0.720
AMPMG8 25/09/2014 Call 6.250 0.001 0.001 0.000   0 0.001
AMPMH8 25/09/2014 Put 6.250 0.940 0.940 0.000   320 0.965
AMPF87 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AMPF97 25/09/2014 Put 6.500 1.185 1.185 0.000   430 1.215
AMPZD8 25/09/2014 Call 6.510 0.000 0.000 0.000   0 0.000
AMPZE8 25/09/2014 Put 6.510 1.190 1.190 0.000   50 1.215
AMPY28 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPY38 25/09/2014 Put 6.750 1.435 1.435 0.000   0 1.465
AMPL67 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPL77 25/09/2014 Put 7.000 1.680 1.680 0.000   0 1.715
AMPZG8 25/09/2014 Call 7.010 0.000 0.000 0.000   0 0.000
AMPZF8 25/09/2014 Put 7.010 1.685 1.685 0.000   144 1.715
AMPGT9 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGU9 25/09/2014 Put 7.250 1.930 1.930 0.000   0 1.965
AMPS97 25/09/2014 Call 7.500 0.000 0.000 0.000   10 0.000
AMPS87 25/09/2014 Put 7.500 2.180 2.180 0.000   59 2.210
AMPSA7 25/09/2014 Call 7.750 0.000 0.000 0.000   10 0.000
AMPSB7 25/09/2014 Put 7.750 2.425 2.425 0.000   20 2.460
AMPBQ9 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPBP9 25/09/2014 Put 8.010 2.675 2.675 0.000   60 2.705
AMPEP9 30/10/2014 Call 0.010 5.325 5.325 0.000   0 5.295
AMPEQ9 30/10/2014 Call 4.300 1.135 1.135 0.000   0 1.105
AMPER9 30/10/2014 Put 4.300 0.003 0.003 0.000   0 0.004
AMPDR9 30/10/2014 Call 4.400 1.035 1.035 0.000   0 1.005
AMPDS9 30/10/2014 Put 4.400 0.006 0.006 0.000   0 0.007
AMPEF9 30/10/2014 Call 4.500 0.935 0.935 0.000   0 0.905
AMPEG9 30/10/2014 Put 4.500 0.009 0.009 0.000   0 0.010
AMPDT9 30/10/2014 Call 4.600 0.835 0.835 0.000   0 0.805
AMPDU9 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.015
AMPE49 30/10/2014 Call 4.700 0.735 0.735 0.000   0 0.710
AMPE59 30/10/2014 Put 4.700 0.020 0.020 0.000   0 0.020
AMPEH9 30/10/2014 Call 4.800 0.635 0.635 0.000   0 0.610
AMPEI9 30/10/2014 Put 4.800 0.030 0.030 0.000   0 0.030
AMPDX9 30/10/2014 Call 4.900 0.540 0.540 0.000   0 0.520
AMPDY9 30/10/2014 Put 4.900 0.040 0.040 0.000   0 0.045
AMPL99 30/10/2014 Call 4.910 0.460 0.460 0.000   0 0.450
AMPL89 30/10/2014 Put 4.910 0.045 0.045 0.000   0 0.045
AMPEJ9 30/10/2014 Call 5.000 0.445 0.445 0.000   100 0.430
AMPEK9 30/10/2014 Put 5.000 0.060 0.060 0.000   0 0.060
AMPLA9 30/10/2014 Call 5.010 0.375 0.375 0.000   0 0.370
AMPLB9 30/10/2014 Put 5.010 0.060 0.060 0.000   0 0.065
AMPE69 30/10/2014 Call 5.250 0.245 0.245 0.000   30 0.235
AMPE79 30/10/2014 Put 5.250 0.135 0.135 0.000   200 0.145
AMPDZ9 30/10/2014 Call 5.500 0.110 0.110 0.000   7,310 0.105
AMPE19 30/10/2014 Put 5.500 0.275 0.275 0.000   0 0.290
AMPDV9 30/10/2014 Call 5.750 0.045 0.045 0.000   0 0.045
AMPDW9 30/10/2014 Put 5.750 0.465 0.465 0.000   0 0.490
AMPEL9 30/10/2014 Call 6.000 0.015 0.015 0.000   0 0.015
AMPEM9 30/10/2014 Put 6.000 0.695 0.695 0.000   0 0.720
AMPE89 30/10/2014 Call 6.250 0.006 0.006 0.000   0 0.006
AMPE99 30/10/2014 Put 6.250 0.935 0.935 0.000   0 0.965
AMPE29 30/10/2014 Call 6.500 0.002 0.002 0.000   0 0.002
AMPE39 30/10/2014 Put 6.500 1.180 1.180 0.000   0 1.210
AMPDP9 30/10/2014 Call 6.750 0.001 0.001 0.000   0 0.001
AMPDQ9 30/10/2014 Put 6.750 1.430 1.430 0.000   0 1.460
AMPEN9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPEO9 30/10/2014 Put 7.000 1.680 1.680 0.000   0 1.710
AMPGV9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGW9 30/10/2014 Put 7.250 1.930 1.930 0.000   0 1.960
AMPJK9 27/11/2014 Call 0.010 5.340 5.340 0.000   0 5.310
AMPJE9 27/11/2014 Call 4.400 1.035 1.035 0.000   0 1.005
AMPJF9 27/11/2014 Put 4.400 0.008 0.008 0.000   0 0.008
AMPIZ9 27/11/2014 Call 4.500 0.935 0.935 0.000   0 0.905
AMPJ19 27/11/2014 Put 4.500 0.015 0.015 0.000   0 0.015
AMPJ69 27/11/2014 Call 4.600 0.835 0.835 0.000   0 0.805
AMPJ79 27/11/2014 Put 4.600 0.020 0.020 0.000   0 0.020
AMPIV9 27/11/2014 Call 4.700 0.735 0.735 0.000   0 0.705
AMPIW9 27/11/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AMPJC9 27/11/2014 Call 4.800 0.640 0.640 0.000   0 0.610
AMPJD9 27/11/2014 Put 4.800 0.040 0.040 0.000   0 0.045
AMPIT9 27/11/2014 Call 4.900 0.545 0.545 0.000   0 0.515
AMPIU9 27/11/2014 Put 4.900 0.055 0.055 0.000   0 0.060
AMPJ89 27/11/2014 Call 5.000 0.455 0.455 0.000   20 0.425
AMPJ99 27/11/2014 Put 5.000 0.075 0.075 0.000   0 0.080
AMPLC9 27/11/2014 Call 5.010 0.405 0.405 0.000   0 0.380
AMPLD9 27/11/2014 Put 5.010 0.075 0.075 0.000   0 0.080
AMPJ29 27/11/2014 Call 5.250 0.260 0.260 0.000   276 0.240
AMPJ39 27/11/2014 Put 5.250 0.155 0.155 0.000   0 0.170
AMPIX9 27/11/2014 Call 5.500 0.130 0.130 0.000   1,545 0.120
AMPIY9 27/11/2014 Put 5.500 0.290 0.290 0.000   0 0.315
AMPIP9 27/11/2014 Call 5.750 0.060 0.060 0.000   0 0.055
AMPIQ9 27/11/2014 Put 5.750 0.480 0.480 0.000   0 0.510
AMPJG9 27/11/2014 Call 6.000 0.025 0.025 0.000   0 0.025
AMPJH9 27/11/2014 Put 6.000 0.700 0.700 0.000   0 0.735
AMPJA9 27/11/2014 Call 6.250 0.008 0.008 0.000   0 0.010
AMPJB9 27/11/2014 Put 6.250 0.940 0.940 0.000   0 0.970
AMPJ49 27/11/2014 Call 6.500 0.002 0.002 0.000   0 0.005
AMPJ59 27/11/2014 Put 6.500 1.185 1.185 0.000   0 1.215
AMPIR9 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.002
AMPIS9 27/11/2014 Put 6.750 1.430 1.430 0.000   0 1.460
AMPJI9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.001
AMPJJ9 27/11/2014 Put 7.000 1.680 1.680 0.000   0 1.710
AMPJL9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPJM9 27/11/2014 Put 7.250 1.930 1.930 0.000   0 1.960
AMPV18 18/12/2014 Call 0.010 5.345 5.345 0.000   0 5.315
AMPQ29 18/12/2014 Call 3.400 2.030 2.030 0.000   50 2.005
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPWE8 18/12/2014 Call 3.500 1.930 1.930 0.000   0 1.905
AMPWF8 18/12/2014 Put 3.500 0.000 0.000 0.000   45 0.000
AMPPZ9 18/12/2014 Call 3.600 1.835 1.835 0.000   0 1.805
AMPQ19 18/12/2014 Put 3.600 0.000 0.000 0.000   100 0.000
AMPUC8 18/12/2014 Call 3.700 1.730 1.730 0.000   100 1.705
AMPUD8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPPT9 18/12/2014 Call 3.800 1.635 1.635 0.000   200 1.605
AMPPU9 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.001
AMPU88 18/12/2014 Call 3.900 1.535 1.535 0.000   0 1.505
AMPU98 18/12/2014 Put 3.900 0.001 0.001 0.000   0 0.001
AMPJK8 18/12/2014 Call 4.000 1.435 1.435 0.000   410 1.405
AMPJL8 18/12/2014 Put 4.000 0.002 0.002 0.000   1,200 0.002
AMPUA8 18/12/2014 Call 4.100 1.335 1.335 0.000   0 1.305
AMPUB8 18/12/2014 Put 4.100 0.003 0.003 0.000   0 0.003
AMPPP9 18/12/2014 Call 4.200 1.235 1.235 0.000   0 1.205
AMPPQ9 18/12/2014 Put 4.200 0.005 0.005 0.000   1,250 0.006
AMPUE8 18/12/2014 Call 4.300 1.140 1.140 0.000   0 1.105
AMPUF8 18/12/2014 Put 4.300 0.008 0.008 0.000   270 0.009
AMPCX9 18/12/2014 Call 4.310 1.070 1.070 0.000   0 1.030
AMPCW9 18/12/2014 Put 4.310 0.009 0.009 0.000   0 0.009
AMPPX9 18/12/2014 Call 4.400 1.040 1.040 0.000   250 1.005
AMPPY9 18/12/2014 Put 4.400 0.010 0.010 0.000   490 0.015
AMPCY9 18/12/2014 Call 4.410 0.970 0.970 0.000   0 0.935
AMPCZ9 18/12/2014 Put 4.410 0.015 0.015 0.000   0 0.015
AMPJN8 18/12/2014 Call 4.500 0.940 0.940 0.000   1,250 0.905
AMPJM8 18/12/2014 Put 4.500 0.020 0.020 0.000   2,299 0.020
AMPD29 18/12/2014 Call 4.510 0.875 0.875 0.000   80 0.840
AMPD19 18/12/2014 Put 4.510 0.020 0.020 0.000   0 0.020
AMPPV9 18/12/2014 Call 4.600 0.840 0.840 0.000   160 0.810
AMPPW9 18/12/2014 Put 4.600 0.025 0.025 0.000   750 0.030
AMPD39 18/12/2014 Call 4.610 0.780 0.780 0.000   400 0.745
AMPD49 18/12/2014 Put 4.610 0.025 0.025 0.000   650 0.030
AMPU68 18/12/2014 Call 4.700 0.745 0.745 0.000   0 0.715
AMPU78 18/12/2014 Put 4.700 0.035 0.035 0.000   0 0.040
AMPD69 18/12/2014 Call 4.710 0.690 0.690 0.000   140 0.655
AMPD59 18/12/2014 Put 4.710 0.035 0.035 0.000   150 0.040
AMPPR9 18/12/2014 Call 4.800 0.650 0.650 0.000   0 0.620
AMPPS9 18/12/2014 Put 4.800 0.050 0.050 0.000   575 0.055
AMPUG8 18/12/2014 Call 4.900 0.555 0.555 0.000   397 0.530
AMPUH8 18/12/2014 Put 4.900 0.065 0.065 0.000   45 0.075
AMPDP8 18/12/2014 Call 5.000 0.470 0.470 0.480 160 2,320 0.445
AMPDO8 18/12/2014 Put 5.000 0.090 0.090 0.000   1,990 0.095
AMPTW8 18/12/2014 Call 5.010 0.435 0.435 0.000   265 0.415
AMPTV8 18/12/2014 Put 5.010 0.090 0.090 0.000   510 0.100
AMPV28 18/12/2014 Call 5.250 0.285 0.285 0.000   504 0.270
AMPV38 18/12/2014 Put 5.250 0.175 0.175 0.000   2,420 0.190
AMPVD8 18/12/2014 Call 5.260 0.270 0.270 0.000   1,191 0.255
AMPVC8 18/12/2014 Put 5.260 0.175 0.175 0.000   450 0.190
AMPF78 18/12/2014 Call 5.500 0.160 0.160 0.000 200 7,523 0.150
AMPF88 18/12/2014 Put 5.500 0.305 0.305 0.000 100 1,951 0.330
AMPTX8 18/12/2014 Call 5.510 0.150 0.150 0.000   802 0.145
AMPTY8 18/12/2014 Put 5.510 0.305 0.305 0.000   126 0.320
AMPX18 18/12/2014 Call 5.750 0.085 0.085 0.000   799 0.080
AMPX28 18/12/2014 Put 5.750 0.490 0.490 0.000   0 0.520
AMPZS8 18/12/2014 Call 5.760 0.085 0.085 0.000   150 0.080
AMPZR8 18/12/2014 Put 5.760 0.480 0.480 0.000   460 0.510
AMPF98 18/12/2014 Call 6.000 0.045 0.045 0.000   200 0.045
AMPFF8 18/12/2014 Put 6.000 0.705 0.705 0.000   2,050 0.735
AMPZT8 18/12/2014 Call 6.010 0.045 0.045 0.000   0 0.045
AMPZU8 18/12/2014 Put 6.010 0.690 0.690 0.000   845 0.720
AMPXD8 18/12/2014 Call 6.250 0.025 0.025 0.000   0 0.025
AMPXF8 18/12/2014 Put 6.250 0.940 0.940 0.000   0 0.970
AMPFG8 18/12/2014 Call 6.500 0.015 0.015 0.000   500 0.015
AMPFH8 18/12/2014 Put 6.500 1.185 1.185 0.000   1,950 1.215
AMPG89 18/12/2014 Call 6.510 0.015 0.015 0.000   0 0.015
AMPG79 18/12/2014 Put 6.510 1.155 1.155 0.000   10 1.185
AMPY48 18/12/2014 Call 6.750 0.009 0.009 0.000   0 0.008
AMPY58 18/12/2014 Put 6.750 1.430 1.430 0.000   0 1.460
AMPQA8 18/12/2014 Call 7.000 0.005 0.005 0.000   0 0.004
AMPQ98 18/12/2014 Put 7.000 1.680 1.680 0.000   3,023 1.710
AMPG59 18/12/2014 Call 7.010 0.005 0.005 0.000   0 0.004
AMPG69 18/12/2014 Put 7.010 1.640 1.640 0.000   10 1.675
AMPGX9 18/12/2014 Call 7.250 0.003 0.003 0.000   0 0.002
AMPGY9 18/12/2014 Put 7.250 1.930 1.930 0.000   0 1.960
AMPNV7 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
AMPNW7 18/12/2014 Put 7.500 2.175 2.175 0.000   0 2.205
AMPQE8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.675 2.675 0.000   0 2.705
AMPZV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.635 2.635 0.000   284 2.655
AMPMA9 29/01/2015 Call 0.010 5.360 5.360 0.000      
AMPLS9 29/01/2015 Call 4.500 0.935 0.935 0.000      
AMPLT9 29/01/2015 Put 4.500 0.030 0.030 0.000      
AMPLG9 29/01/2015 Call 4.600 0.835 0.835 0.000      
AMPLH9 29/01/2015 Put 4.600 0.040 0.040 0.000      
AMPM69 29/01/2015 Call 4.700 0.740 0.740 0.000      
AMPM79 29/01/2015 Put 4.700 0.050 0.050 0.000      
AMPLO9 29/01/2015 Call 4.800 0.645 0.645 0.000      
AMPLP9 29/01/2015 Put 4.800 0.065 0.065 0.000      
AMPM89 29/01/2015 Call 4.900 0.560 0.560 0.000      
AMPM99 29/01/2015 Put 4.900 0.080 0.080 0.000      
AMPLQ9 29/01/2015 Call 5.000 0.475 0.475 0.000      
AMPLR9 29/01/2015 Put 5.000 0.105 0.105 0.000      
AMPLX9 29/01/2015 Call 5.250 0.310 0.310 0.000      
AMPLY9 29/01/2015 Put 5.250 0.190 0.190 0.000      
AMPM29 29/01/2015 Call 5.500 0.185 0.185 0.000      
AMPM39 29/01/2015 Put 5.500 0.320 0.320 0.000      
AMPLI9 29/01/2015 Call 5.750 0.105 0.105 0.000      
AMPLJ9 29/01/2015 Put 5.750 0.495 0.495 0.000      
AMPLM9 29/01/2015 Call 6.000 0.055 0.055 0.000      
AMPLN9 29/01/2015 Put 6.000 0.705 0.705 0.000      
AMPLZ9 29/01/2015 Call 6.250 0.025 0.025 0.000      
AMPM19 29/01/2015 Put 6.250 0.940 0.940 0.000      
AMPM49 29/01/2015 Call 6.500 0.015 0.015 0.000      
AMPM59 29/01/2015 Put 6.500 1.185 1.185 0.000      
AMPLE9 29/01/2015 Call 6.750 0.006 0.006 0.000      
AMPLF9 29/01/2015 Put 6.750 1.430 1.430 0.000      
AMPLK9 29/01/2015 Call 7.000 0.002 0.002 0.000      
AMPLL9 29/01/2015 Put 7.000 1.680 1.680 0.000      
AMPLU9 29/01/2015 Call 7.250 0.001 0.001 0.000      
AMPLW9 29/01/2015 Put 7.250 1.930 1.930 0.000      
AMPCT9 26/03/2015 Call 0.010 5.260 5.260 0.000   3,023 5.230
AMPB38 26/03/2015 Call 3.800 1.630 1.630 0.000   0 1.600
AMPB48 26/03/2015 Put 3.800 0.020 0.020 0.000   50 0.010
AMPB18 26/03/2015 Call 4.000 1.435 1.435 0.000   0 1.400
AMPB28 26/03/2015 Put 4.000 0.025 0.025 0.000   50 0.020
AMPUI7 26/03/2015 Call 4.200 1.235 1.235 0.000   0 1.205
AMPUJ7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.030
AMPC49 26/03/2015 Call 4.300 1.135 1.135 0.000   0 1.105
AMPC59 26/03/2015 Put 4.300 0.035 0.035 0.000   0 0.035
AMPUK7 26/03/2015 Call 4.400 1.035 1.035 0.000   0 1.005
AMPUL7 26/03/2015 Put 4.400 0.045 0.045 0.000   0 0.045
AMPBZ9 26/03/2015 Call 4.500 0.935 0.935 0.000   0 0.910
AMPC19 26/03/2015 Put 4.500 0.055 0.055 0.000   0 0.055
AMPUE7 26/03/2015 Call 4.600 0.835 0.835 0.000   0 0.810
AMPUF7 26/03/2015 Put 4.600 0.065 0.065 0.000   212 0.065
AMPBX9 26/03/2015 Call 4.700 0.745 0.745 0.000   0 0.720
AMPBY9 26/03/2015 Put 4.700 0.080 0.080 0.000   805 0.085
AMPUG7 26/03/2015 Call 4.800 0.650 0.650 0.000   0 0.630
AMPUH7 26/03/2015 Put 4.800 0.105 0.105 0.000   45 0.110
AMPC29 26/03/2015 Call 4.900 0.570 0.570 0.000   0 0.545
AMPC39 26/03/2015 Put 4.900 0.130 0.130 0.000   0 0.135
AMPUO7 26/03/2015 Call 5.000 0.490 0.490 0.000   60 0.470
AMPUP7 26/03/2015 Put 5.000 0.160 0.160 0.000 200 355 0.170
AMPBV9 26/03/2015 Call 5.250 0.325 0.325 0.000   1,110 0.310
AMPBW9 26/03/2015 Put 5.250 0.260 0.260 0.000   905 0.280
AMPUA7 26/03/2015 Call 5.500 0.205 0.205 0.000   640 0.190
AMPUB7 26/03/2015 Put 5.500 0.400 0.400 0.000   1,237 0.425
AMPBR9 26/03/2015 Call 5.750 0.125 0.125 0.000   2,251 0.110
AMPBS9 26/03/2015 Put 5.750 0.575 0.575 0.000   0 0.605
AMPUM7 26/03/2015 Call 6.000 0.080 0.080 0.000 200 810 0.065
AMPUN7 26/03/2015 Put 6.000 0.780 0.780 0.000   0 0.810
AMPBT9 26/03/2015 Call 6.250 0.050 0.050 0.000   0 0.040
AMPBU9 26/03/2015 Put 6.250 1.000 1.000 0.000   0 1.035
AMPU87 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.025
AMPU97 26/03/2015 Put 6.500 1.235 1.235 0.000   0 1.265
AMPG99 26/03/2015 Call 6.510 0.030 0.030 0.000   0 0.020
AMPGK9 26/03/2015 Put 6.510 1.235 1.235 0.000   0 1.270
AMPCU9 26/03/2015 Call 6.750 0.025 0.025 0.000   0 0.015
AMPCV9 26/03/2015 Put 6.750 1.470 1.470 0.000   0 1.510
AMPUC7 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.008
AMPUD7 26/03/2015 Put 7.000 1.715 1.715 0.000   0 1.750
AMPGZ9 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.004
AMPI19 26/03/2015 Put 7.250 1.955 1.955 0.000   0 2.000
AMPVT7 26/03/2015 Call 7.500 0.008 0.008 0.000   0 0.002
AMPVU7 26/03/2015 Put 7.500 2.200 2.200 0.000   0 2.245
AMPL39 25/06/2015 Call 0.010 5.295 5.295 0.000   0 5.265
AMPUS9 25/06/2015 Call 3.000 2.430 2.430 0.000   20 2.400
AMPUT9 25/06/2015 Put 3.000 0.002 0.002 0.000   0 0.000
AMPUO9 25/06/2015 Call 3.600 1.830 1.830 0.000   0 1.800
AMPUP9 25/06/2015 Put 3.600 0.015 0.015 0.000   0 0.007
AMPUQ9 25/06/2015 Call 3.800 1.630 1.630 0.000   0 1.600
AMPUR9 25/06/2015 Put 3.800 0.025 0.025 0.000   0 0.015
AMPUC9 25/06/2015 Call 4.000 1.430 1.430 0.000   350 1.405
AMPUD9 25/06/2015 Put 4.000 0.035 0.035 0.000   25 0.025
AMPUK9 25/06/2015 Call 4.200 1.235 1.235 0.000   0 1.205
AMPUL9 25/06/2015 Put 4.200 0.050 0.050 0.000   0 0.040
AMPUE9 25/06/2015 Call 4.400 1.040 1.040 0.000   0 1.005
AMPUF9 25/06/2015 Put 4.400 0.065 0.065 0.000   205 0.060
AMPKC9 25/06/2015 Call 4.500 0.945 0.945 0.000   0 0.905
AMPKD9 25/06/2015 Put 4.500 0.080 0.080 0.000   80 0.075
AMPUM9 25/06/2015 Call 4.600 0.850 0.850 0.000   0 0.810
AMPUN9 25/06/2015 Put 4.600 0.095 0.095 0.000   574 0.095
AMPKG9 25/06/2015 Call 4.700 0.760 0.760 0.000   0 0.715
AMPKH9 25/06/2015 Put 4.700 0.115 0.115 0.000   0 0.115
AMPUV9 25/06/2015 Call 4.800 0.680 0.680 0.000   0 0.635
AMPUW9 25/06/2015 Put 4.800 0.140 0.140 0.000   500 0.140
AMPKE9 25/06/2015 Call 4.900 0.600 0.600 0.000   0 0.555
AMPKF9 25/06/2015 Put 4.900 0.170 0.170 0.000   0 0.170
AMPXM9 25/06/2015 Call 5.000 0.530 0.530 0.000   0 0.485
AMPXN9 25/06/2015 Put 5.000 0.200 0.200 0.000   3,000 0.205
AMPK89 25/06/2015 Call 5.250 0.380 0.380 0.000   0 0.345
AMPK99 25/06/2015 Put 5.250 0.305 0.305 0.000   0 0.315
AMPYW9 25/06/2015 Call 5.500 0.255 0.255 0.000   475 0.235
AMPYX9 25/06/2015 Put 5.500 0.440 0.440 0.415 2,000 4,100 0.460
AMPK69 25/06/2015 Call 5.750 0.165 0.165 0.000   1,750 0.155
AMPK79 25/06/2015 Put 5.750 0.610 0.610 0.000   0 0.630
AMPZG9 25/06/2015 Call 6.000 0.100 0.100 0.000   750 0.095
AMPZH9 25/06/2015 Put 6.000 0.800 0.800 0.000   0 0.830
AMPKA9 25/06/2015 Call 6.250 0.060 0.060 0.000   750 0.060
AMPKB9 25/06/2015 Put 6.250 1.015 1.015 0.000   0 1.045
AMPFF7 25/06/2015 Call 6.500 0.040 0.040 0.000   0 0.035
AMPFG7 25/06/2015 Put 6.500 1.240 1.240 0.000   0 1.275
AMPK49 25/06/2015 Call 6.750 0.025 0.025 0.000   0 0.020
AMPK59 25/06/2015 Put 6.750 1.475 1.475 0.000   0 1.510
AMPL87 25/06/2015 Call 7.000 0.020 0.020 0.000   0 0.010
AMPLF7 25/06/2015 Put 7.000 1.715 1.715 0.000   0 1.755
AMPKI9 25/06/2015 Call 7.250 0.015 0.015 0.000   0 0.006
AMPKJ9 25/06/2015 Put 7.250 1.955 1.955 0.000   0 2.000
AMPNX7 25/06/2015 Call 7.500 0.008 0.008 0.000   0 0.003
AMPNY7 25/06/2015 Put 7.500 2.200 2.200 0.000   0 2.245
AMPQV8 24/09/2015 Call 3.600 1.830 1.830 0.000   0 1.800
AMPQW8 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AMPM58 24/09/2015 Call 3.800 1.630 1.630 0.000   0 1.605
AMPM68 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AMPLW8 24/09/2015 Call 4.000 1.430 1.430 0.000   200 1.405
AMPLX8 24/09/2015 Put 4.000 0.050 0.050 0.000   0 0.050
AMPLT8 24/09/2015 Call 4.200 1.235 1.235 0.000   0 1.210
AMPLU8 24/09/2015 Put 4.200 0.070 0.070 0.000   0 0.075
AMPLY8 24/09/2015 Call 4.400 1.040 1.040 0.000   0 1.020
AMPLZ8 24/09/2015 Put 4.400 0.105 0.105 0.000   0 0.105
AMPM38 24/09/2015 Call 4.600 0.860 0.860 0.000   0 0.840
AMPM48 24/09/2015 Put 4.600 0.150 0.150 0.000   0 0.150
AMPM78 24/09/2015 Call 4.800 0.700 0.700 0.000   0 0.680
AMPM88 24/09/2015 Put 4.800 0.205 0.205 0.000   0 0.210
AMPM18 24/09/2015 Call 5.000 0.560 0.560 0.000   80 0.545
AMPM28 24/09/2015 Put 5.000 0.280 0.280 0.000   0 0.285
AMPLP8 24/09/2015 Call 5.500 0.300 0.300 0.000   0 0.290
AMPLQ8 24/09/2015 Put 5.500 0.535 0.535 0.000   0 0.550
AMPLR8 24/09/2015 Call 6.000 0.150 0.150 0.000   2,000 0.140
AMPLS8 24/09/2015 Put 6.000 0.885 0.885 0.000   0 0.905
AMPMA8 24/09/2015 Call 6.500 0.070 0.070 0.000   0 0.065
AMPMB8 24/09/2015 Put 6.500 1.305 1.305 0.000   0 1.325
AMPNT8 24/09/2015 Call 7.000 0.035 0.035 0.000   0 0.030
AMPNU8 24/09/2015 Put 7.000 1.760 1.760 0.000   0 1.780
AMPES9 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPET9 24/09/2015 Put 7.500 2.230 2.230 0.000   0 2.260
AMPB58 17/12/2015 Call 3.600 1.830 1.830 0.000   0 1.800
AMPB68 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
AMPB78 17/12/2015 Call 3.800 1.630 1.630 0.000   0 1.605
AMPB88 17/12/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AMPK47 17/12/2015 Call 4.000 1.435 1.435 0.000   400 1.410
AMPK57 17/12/2015 Put 4.000 0.070 0.070 0.000   0 0.070
AMPJZ7 17/12/2015 Call 4.200 1.235 1.235 0.000   0 1.210
AMPK17 17/12/2015 Put 4.200 0.095 0.095 0.000   0 0.095
AMPK27 17/12/2015 Call 4.400 1.045 1.045 0.000   0 1.020
AMPK37 17/12/2015 Put 4.400 0.130 0.130 0.000   1,000 0.135
AMPK87 17/12/2015 Call 4.600 0.870 0.870 0.000   24 0.840
AMPK97 17/12/2015 Put 4.600 0.180 0.180 0.000   0 0.180
AMPK67 17/12/2015 Call 4.800 0.715 0.715 0.000   200 0.690
AMPK77 17/12/2015 Put 4.800 0.240 0.240 0.000   0 0.245
AMPKC7 17/12/2015 Call 5.000 0.580 0.580 0.000   1,964 0.555
AMPKD7 17/12/2015 Put 5.000 0.315 0.315 0.000   560 0.325
AMPKG7 17/12/2015 Call 5.500 0.325 0.325 0.000   100 0.310
AMPKH7 17/12/2015 Put 5.500 0.575 0.575 0.000   0 0.585
AMPKE7 17/12/2015 Call 6.000 0.170 0.170 0.000   3,500 0.160
AMPKF7 17/12/2015 Put 6.000 0.915 0.915 0.000   2,475 0.935
AMPKA7 17/12/2015 Call 6.500 0.085 0.085 0.000   0 0.080
AMPKB7 17/12/2015 Put 6.500 1.320 1.320 0.000   0 1.345
AMPLG7 17/12/2015 Call 7.000 0.040 0.040 0.000   1,500 0.035
AMPLH7 17/12/2015 Put 7.000 1.765 1.765 0.000   2,175 1.795
AMPNZ7 17/12/2015 Call 7.500 0.020 0.020 0.000   2,448 0.020
AMPP17 17/12/2015 Put 7.500 2.235 2.235 0.000   0 2.265
AMPCR9 23/03/2016 Call 4.200 1.245 1.245 0.000   0 1.215
AMPCS9 23/03/2016 Put 4.200 0.135 0.135 0.000   0 0.140
AMPCP9 23/03/2016 Call 4.400 1.060 1.060 0.000   0 1.030
AMPCQ9 23/03/2016 Put 4.400 0.180 0.180 0.000   0 0.185
AMPCH9 23/03/2016 Call 4.600 0.890 0.890 0.000   0 0.865
AMPCI9 23/03/2016 Put 4.600 0.240 0.240 0.000   0 0.245
AMPCF9 23/03/2016 Call 4.800 0.745 0.745 0.000   0 0.720
AMPCG9 23/03/2016 Put 4.800 0.310 0.310 0.000   0 0.315
AMPC89 23/03/2016 Call 5.000 0.615 0.615 0.000   0 0.600
AMPC99 23/03/2016 Put 5.000 0.390 0.390 0.000   0 0.400
AMPCN9 23/03/2016 Call 5.500 0.370 0.370 0.000   0 0.360
AMPCO9 23/03/2016 Put 5.500 0.655 0.655 0.000   0 0.665
AMPC69 23/03/2016 Call 6.000 0.210 0.210 0.000   0 0.205
AMPC79 23/03/2016 Put 6.000 0.990 0.990 0.000   0 1.005
AMPCL9 23/03/2016 Call 6.500 0.115 0.115 0.000   0 0.110
AMPCM9 23/03/2016 Put 6.500 1.380 1.380 0.000   0 1.405
AMPCJ9 23/03/2016 Call 7.000 0.065 0.065 0.000   0 0.060
AMPCK9 23/03/2016 Put 7.000 1.810 1.810 0.000   0 1.840
AMPEU9 23/03/2016 Call 7.500 0.035 0.035 0.000   0 0.035
AMPEV9 23/03/2016 Put 7.500 2.260 2.260 0.000   0 2.295
AMPBZ8 23/06/2016 Call 3.600 1.830 1.830 0.000   0 1.805
AMPC18 23/06/2016 Put 3.600 0.065 0.065 0.000   0 0.070
AMPC68 23/06/2016 Call 3.800 1.630 1.630 0.000   0 1.610
AMPC78 23/06/2016 Put 3.800 0.090 0.090 0.000   150 0.095
AMPBX8 23/06/2016 Call 4.000 1.435 1.435 0.000   0 1.410
AMPBY8 23/06/2016 Put 4.000 0.120 0.120 0.000   45 0.125
AMPC48 23/06/2016 Call 4.200 1.240 1.240 0.000   0 1.220
AMPC58 23/06/2016 Put 4.200 0.160 0.160 0.000   130 0.165
AMPC28 23/06/2016 Call 4.400 1.060 1.060 0.000   0 1.040
AMPC38 23/06/2016 Put 4.400 0.210 0.210 0.000   150 0.210
AMPCF8 23/06/2016 Call 4.600 0.900 0.900 0.000   150 0.880
AMPCG8 23/06/2016 Put 4.600 0.270 0.270 0.000   0 0.275
AMPCJ8 23/06/2016 Call 4.800 0.760 0.760 0.000   0 0.745
AMPCK8 23/06/2016 Put 4.800 0.340 0.340 0.000   0 0.345
AMPCH8 23/06/2016 Call 5.000 0.640 0.640 0.000   200 0.625
AMPCI8 23/06/2016 Put 5.000 0.425 0.425 0.000   0 0.430
AMPC88 23/06/2016 Call 5.500 0.400 0.400 0.000   0 0.390
AMPC98 23/06/2016 Put 5.500 0.685 0.685 0.000   0 0.695
AMPDT8 23/06/2016 Call 6.000 0.240 0.240 0.000   0 0.230
AMPDU8 23/06/2016 Put 6.000 1.010 1.010 0.000   0 1.030
AMPE88 23/06/2016 Call 6.500 0.140 0.140 0.000   0 0.135
AMPE98 23/06/2016 Put 6.500 1.390 1.390 0.000   0 1.415
AMPKB8 23/06/2016 Call 7.000 0.080 0.080 0.000   0 0.075
AMPKA8 23/06/2016 Put 7.000 1.815 1.815 0.000   0 1.845
AMPEW9 23/06/2016 Call 7.500 0.050 0.050 0.000   0 0.045
AMPEX9 23/06/2016 Put 7.500 2.265 2.265 0.000   0 2.295
AMPUU8 22/12/2016 Call 3.400 2.030 2.030 0.000   0 2.010
AMPUV8 22/12/2016 Put 3.400 0.070 0.070 0.000   65 0.075
AMPUO8 22/12/2016 Call 3.600 1.830 1.830 0.000   0 1.810
AMPUP8 22/12/2016 Put 3.600 0.095 0.095 0.000   0 0.100
AMPUM8 22/12/2016 Call 3.800 1.640 1.640 0.000   0 1.615
AMPUN8 22/12/2016 Put 3.800 0.130 0.130 0.000   0 0.130
AMPUQ8 22/12/2016 Call 4.000 1.445 1.445 0.000   0 1.420
AMPUR8 22/12/2016 Put 4.000 0.170 0.170 0.000   0 0.170
AMPUW8 22/12/2016 Call 4.200 1.260 1.260 0.000   0 1.235
AMPUX8 22/12/2016 Put 4.200 0.215 0.215 0.000   0 0.220
AMPUY8 22/12/2016 Call 4.400 1.085 1.085 0.000   0 1.065
AMPUZ8 22/12/2016 Put 4.400 0.275 0.275 0.000   0 0.280
AMPUK8 22/12/2016 Call 4.600 0.935 0.935 0.000   0 0.915
AMPUL8 22/12/2016 Put 4.600 0.345 0.345 0.000   0 0.350
AMPUI8 22/12/2016 Call 4.800 0.805 0.805 0.000   0 0.785
AMPUJ8 22/12/2016 Put 4.800 0.420 0.420 0.000   0 0.430
AMPUS8 22/12/2016 Call 5.000 0.685 0.685 0.000   0 0.670
AMPUT8 22/12/2016 Put 5.000 0.515 0.515 0.000   0 0.520
AMPV48 22/12/2016 Call 5.500 0.455 0.455 0.000   0 0.445
AMPV58 22/12/2016 Put 5.500 0.780 0.780 0.000   0 0.790
AMPV68 22/12/2016 Call 6.000 0.295 0.295 0.000   0 0.285
AMPV78 22/12/2016 Put 6.000 1.100 1.100 0.000   0 1.115
AMPXG8 22/12/2016 Call 6.500 0.185 0.185 0.000   0 0.180
AMPXH8 22/12/2016 Put 6.500 1.470 1.470 0.000   0 1.490
AMPXI8 22/12/2016 Call 7.000 0.115 0.115 0.000   0 0.110
AMPXJ8 22/12/2016 Put 7.000 1.875 1.875 0.000   0 1.900
AMPEY9 22/12/2016 Call 7.500 0.075 0.075 0.000   0 0.065
AMPEZ9 22/12/2016 Put 7.500 2.310 2.310 0.000   0 2.335
AMPKS9 29/06/2017 Call 4.400 1.045 1.045 0.000   0 1.015
AMPKT9 29/06/2017 Put 4.400 0.255 0.255 0.000   0 0.265
AMPKQ9 29/06/2017 Call 4.600 0.885 0.885 0.000   0 0.860
AMPKR9 29/06/2017 Put 4.600 0.335 0.335 0.000   0 0.345
AMPKW9 29/06/2017 Call 4.800 0.755 0.755 0.000   0 0.730
AMPKX9 29/06/2017 Put 4.800 0.425 0.425 0.000   0 0.435
AMPKU9 29/06/2017 Call 5.000 0.640 0.640 0.000   0 0.625
AMPKV9 29/06/2017 Put 5.000 0.520 0.520 0.000   16 0.535
AMPKM9 29/06/2017 Call 5.500 0.430 0.430 0.000   0 0.415
AMPKN9 29/06/2017 Put 5.500 0.815 0.815 0.000   0 0.835
AMPKY9 29/06/2017 Call 6.000 0.280 0.280 0.000   0 0.270
AMPKZ9 29/06/2017 Put 6.000 1.160 1.160 0.000   0 1.185
AMPKK9 29/06/2017 Call 6.500 0.185 0.185 0.000   0 0.175
AMPKL9 29/06/2017 Put 6.500 1.545 1.545 0.000   0 1.570
AMPL19 29/06/2017 Call 7.000 0.120 0.120 0.000   0 0.110
AMPL29 29/06/2017 Put 7.000 1.955 1.955 0.000   0 1.980
AMPKO9 29/06/2017 Call 7.500 0.075 0.075 0.000   0 0.070
AMPKP9 29/06/2017 Put 7.500 2.385 2.385 0.000   0 2.415

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.