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 5.850 Up 0.110 5.840 5.850 5.810 5.860 5.800 10,708,064 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPJK9 27/11/2014 Call 0.010 5.850 5.850 0.000   0 5.850
AMPJE9 27/11/2014 Call 4.400 1.460 1.460 0.000   0 1.460
AMPJF9 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AMPIZ9 27/11/2014 Call 4.500 1.365 1.365 0.000   0 1.365
AMPJ19 27/11/2014 Put 4.500 0.000 0.000 0.000   40 0.000
AMPJ69 27/11/2014 Call 4.600 1.265 1.265 0.000   0 1.265
AMPJ79 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AMPIV9 27/11/2014 Call 4.700 1.165 1.165 0.000   0 1.165
AMPIW9 27/11/2014 Put 4.700 0.000 0.000 0.000   250 0.000
AMPJC9 27/11/2014 Call 4.800 1.065 1.065 0.000   0 1.065
AMPJD9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AMPIT9 27/11/2014 Call 4.900 0.965 0.965 0.000   0 0.965
AMPIU9 27/11/2014 Put 4.900 0.001 0.001 0.000   2,200 0.001
AMPJ89 27/11/2014 Call 5.000 0.870 0.870 0.000   0 0.870
AMPJ99 27/11/2014 Put 5.000 0.001 0.001 0.000   3,865 0.001
AMPLC9 27/11/2014 Call 5.010 0.860 0.860 0.000   170 0.860
AMPLD9 27/11/2014 Put 5.010 0.001 0.001 0.000   0 0.001
AMPJ29 27/11/2014 Call 5.250 0.625 0.625 0.000   4,467 0.625
AMPJ39 27/11/2014 Put 5.250 0.007 0.007 0.000   1,702 0.007
AMPS59 27/11/2014 Call 5.260 0.615 0.615 0.000   294 0.615
AMPS49 27/11/2014 Put 5.260 0.007 0.007 0.000   0 0.007
AMPIX9 27/11/2014 Call 5.500 0.395 0.395 0.000   2,619 0.395
AMPIY9 27/11/2014 Put 5.500 0.025 0.025 0.040 77 3,497 0.025
AMPS29 27/11/2014 Call 5.510 0.390 0.390 0.000   1,033 0.390
AMPS39 27/11/2014 Put 5.510 0.030 0.030 0.000   563 0.030
AMPIP9 27/11/2014 Call 5.750 0.205 0.205 0.170 94 9,200 0.205
AMPIQ9 27/11/2014 Put 5.750 0.085 0.085 0.080 500 1,499 0.085
AMPJG9 27/11/2014 Call 6.000 0.080 0.080 0.055 364 23,636 0.080
AMPJH9 27/11/2014 Put 6.000 0.215 0.215 0.000   1,000 0.215
AMPR69 27/11/2014 Call 6.010 0.075 0.075 0.000   0 0.075
AMPR79 27/11/2014 Put 6.010 0.220 0.220 0.000   1,250 0.220
AMPJA9 27/11/2014 Call 6.250 0.020 0.020 0.000   7,750 0.020
AMPJB9 27/11/2014 Put 6.250 0.415 0.415 0.000   0 0.415
AMPJ49 27/11/2014 Call 6.500 0.005 0.005 0.000   750 0.005
AMPJ59 27/11/2014 Put 6.500 0.650 0.650 0.000   0 0.650
AMPIR9 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
AMPIS9 27/11/2014 Put 6.750 0.900 0.900 0.000   0 0.900
AMPJI9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPJJ9 27/11/2014 Put 7.000 1.150 1.150 0.000   0 1.150
AMPJL9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPJM9 27/11/2014 Put 7.250 1.400 1.400 0.000   0 1.400
AMPMV9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMW9 27/11/2014 Put 7.500 1.650 1.650 0.000   0 1.650
AMPP19 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP29 27/11/2014 Put 7.750 1.900 1.900 0.000   0 1.900
AMPV18 18/12/2014 Call 0.010 5.860 5.860 0.000   0 5.860
AMPQ29 18/12/2014 Call 3.400 2.465 2.465 0.000   0 2.465
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPWE8 18/12/2014 Call 3.500 2.365 2.365 0.000   0 2.365
AMPWF8 18/12/2014 Put 3.500 0.000 0.000 0.000   45 0.000
AMPPZ9 18/12/2014 Call 3.600 2.265 2.265 0.000   0 2.265
AMPQ19 18/12/2014 Put 3.600 0.000 0.000 0.000   100 0.000
AMPUC8 18/12/2014 Call 3.700 2.165 2.165 0.000   0 2.165
AMPUD8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPPT9 18/12/2014 Call 3.800 2.065 2.065 0.000   0 2.065
AMPPU9 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AMPU88 18/12/2014 Call 3.900 1.965 1.965 0.000   0 1.965
AMPU98 18/12/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AMPJK8 18/12/2014 Call 4.000 1.865 1.865 0.000   0 1.865
AMPJL8 18/12/2014 Put 4.000 0.001 0.001 0.000   11,150 0.001
AMPQX9 18/12/2014 Call 4.010 1.855 1.855 0.000   686 1.855
AMPQY9 18/12/2014 Put 4.010 0.001 0.001 0.000   0 0.001
AMPUA8 18/12/2014 Call 4.100 1.765 1.765 0.000   0 1.765
AMPUB8 18/12/2014 Put 4.100 0.001 0.001 0.000   0 0.001
AMPPP9 18/12/2014 Call 4.200 1.670 1.670 0.000   0 1.670
AMPPQ9 18/12/2014 Put 4.200 0.001 0.001 0.000   1,250 0.001
AMPUE8 18/12/2014 Call 4.300 1.570 1.570 0.000   0 1.570
AMPUF8 18/12/2014 Put 4.300 0.002 0.002 0.000   270 0.002
AMPCX9 18/12/2014 Call 4.310 1.560 1.560 0.000   665 1.560
AMPCW9 18/12/2014 Put 4.310 0.002 0.002 0.000   0 0.002
AMPPX9 18/12/2014 Call 4.400 1.470 1.470 0.000   0 1.470
AMPPY9 18/12/2014 Put 4.400 0.003 0.003 0.000   490 0.003
AMPCY9 18/12/2014 Call 4.410 1.460 1.460 0.000   0 1.460
AMPCZ9 18/12/2014 Put 4.410 0.003 0.003 0.000   0 0.003
AMPJN8 18/12/2014 Call 4.500 1.370 1.370 0.000   0 1.370
AMPJM8 18/12/2014 Put 4.500 0.004 0.004 0.000   2,299 0.004
AMPD29 18/12/2014 Call 4.510 1.360 1.360 1.350 8 544 1.360
AMPD19 18/12/2014 Put 4.510 0.004 0.004 0.000   0 0.004
AMPPV9 18/12/2014 Call 4.600 1.275 1.275 0.000   0 1.275
AMPPW9 18/12/2014 Put 4.600 0.006 0.006 0.000   1,140 0.006
AMPD39 18/12/2014 Call 4.610 1.265 1.265 0.000   400 1.265
AMPD49 18/12/2014 Put 4.610 0.006 0.006 0.000   650 0.006
AMPU68 18/12/2014 Call 4.700 1.175 1.175 0.000   0 1.175
AMPU78 18/12/2014 Put 4.700 0.007 0.007 0.000   0 0.007
AMPD69 18/12/2014 Call 4.710 1.165 1.165 0.000   250 1.165
AMPD59 18/12/2014 Put 4.710 0.008 0.008 0.000   150 0.008
AMPPR9 18/12/2014 Call 4.800 1.075 1.075 0.000   400 1.075
AMPPS9 18/12/2014 Put 4.800 0.010 0.010 0.000   495 0.010
AMPUG8 18/12/2014 Call 4.900 0.980 0.980 0.000   0 0.980
AMPUH8 18/12/2014 Put 4.900 0.015 0.015 0.000   45 0.015
AMPDP8 18/12/2014 Call 5.000 0.885 0.885 0.000   258 0.885
AMPDO8 18/12/2014 Put 5.000 0.015 0.015 0.025 150 2,500 0.015
AMPTW8 18/12/2014 Call 5.010 0.875 0.875 0.000   667 0.875
AMPTV8 18/12/2014 Put 5.010 0.015 0.015 0.000   482 0.015
AMPV28 18/12/2014 Call 5.250 0.650 0.650 0.000   910 0.650
AMPV38 18/12/2014 Put 5.250 0.030 0.030 0.000   7,239 0.030
AMPVD8 18/12/2014 Call 5.260 0.640 0.640 0.000   2,477 0.640
AMPVC8 18/12/2014 Put 5.260 0.035 0.035 0.000   560 0.035
AMPF78 18/12/2014 Call 5.500 0.435 0.435 0.000   21,274 0.435
AMPF88 18/12/2014 Put 5.500 0.065 0.065 0.060 50 3,691 0.065
AMPTX8 18/12/2014 Call 5.510 0.425 0.425 0.400 40 7,626 0.425
AMPTY8 18/12/2014 Put 5.510 0.065 0.065 0.000   886 0.065
AMPX18 18/12/2014 Call 5.750 0.255 0.255 0.230 40 8,896 0.255
AMPX28 18/12/2014 Put 5.750 0.130 0.130 0.145 35 2,735 0.130
AMPZS8 18/12/2014 Call 5.760 0.250 0.250 0.000   2,165 0.250
AMPZR8 18/12/2014 Put 5.760 0.135 0.135 0.150 200 1,386 0.135
AMPF98 18/12/2014 Call 6.000 0.135 0.135 0.105 100 10,260 0.135
AMPFF8 18/12/2014 Put 6.000 0.255 0.255 0.000   2,750 0.255
AMPZT8 18/12/2014 Call 6.010 0.130 0.130 0.105 470 2,251 0.130
AMPZU8 18/12/2014 Put 6.010 0.255 0.255 0.000 100 835 0.255
AMPXD8 18/12/2014 Call 6.250 0.065 0.065 0.000   1,585 0.065
AMPXF8 18/12/2014 Put 6.250 0.435 0.435 0.000   0 0.435
AMPFG8 18/12/2014 Call 6.500 0.030 0.030 0.000   680 0.030
AMPFH8 18/12/2014 Put 6.500 0.660 0.660 0.000   0 0.660
AMPG89 18/12/2014 Call 6.510 0.030 0.030 0.000   0 0.030
AMPG79 18/12/2014 Put 6.510 0.660 0.660 0.000   636 0.660
AMPY48 18/12/2014 Call 6.750 0.015 0.015 0.000   0 0.015
AMPY58 18/12/2014 Put 6.750 0.900 0.900 0.000   0 0.900
AMPQA8 18/12/2014 Call 7.000 0.008 0.008 0.000   0 0.008
AMPQ98 18/12/2014 Put 7.000 1.150 1.150 0.000   0 1.150
AMPG59 18/12/2014 Call 7.010 0.008 0.008 0.000   0 0.008
AMPG69 18/12/2014 Put 7.010 1.145 1.145 0.000   10 1.145
AMPGX9 18/12/2014 Call 7.250 0.004 0.004 0.000   0 0.004
AMPGY9 18/12/2014 Put 7.250 1.400 1.400 0.000   0 1.400
AMPNV7 18/12/2014 Call 7.500 0.002 0.002 0.000   0 0.002
AMPNW7 18/12/2014 Put 7.500 1.650 1.650 0.000   0 1.650
AMPP39 18/12/2014 Call 7.750 0.001 0.001 0.000   0 0.001
AMPP49 18/12/2014 Put 7.750 1.900 1.900 0.000   0 1.900
AMPQE8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.155 2.155 0.000   0 2.155
AMPZV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.145 2.145 0.000   302 2.145
AMPMA9 29/01/2015 Call 0.010 5.880 5.880 0.000   0 5.880
AMPML9 29/01/2015 Call 4.400 1.485 1.485 0.000   0 1.485
AMPMM9 29/01/2015 Put 4.400 0.001 0.001 0.000   0 0.001
AMPLS9 29/01/2015 Call 4.500 1.385 1.385 0.000   0 1.385
AMPLT9 29/01/2015 Put 4.500 0.003 0.003 0.000   0 0.003
AMPLG9 29/01/2015 Call 4.600 1.290 1.290 0.000   0 1.290
AMPLH9 29/01/2015 Put 4.600 0.004 0.004 0.000   0 0.004
AMPM69 29/01/2015 Call 4.700 1.190 1.190 0.000   0 1.190
AMPM79 29/01/2015 Put 4.700 0.007 0.007 0.000   0 0.007
AMPLO9 29/01/2015 Call 4.800 1.095 1.095 0.000   0 1.095
AMPLP9 29/01/2015 Put 4.800 0.010 0.010 0.000   0 0.010
AMPM89 29/01/2015 Call 4.900 1.000 1.000 0.000   0 1.000
AMPM99 29/01/2015 Put 4.900 0.015 0.015 0.000   475 0.015
AMPLQ9 29/01/2015 Call 5.000 0.905 0.905 0.000   0 0.905
AMPLR9 29/01/2015 Put 5.000 0.020 0.020 0.000   160 0.020
AMPS69 29/01/2015 Call 5.010 0.895 0.895 0.000   0 0.895
AMPS79 29/01/2015 Put 5.010 0.020 0.020 0.000   0 0.020
AMPLX9 29/01/2015 Call 5.250 0.680 0.680 0.000   797 0.680
AMPLY9 29/01/2015 Put 5.250 0.045 0.045 0.000   200 0.045
AMPM29 29/01/2015 Call 5.500 0.475 0.475 0.000   1,620 0.475
AMPM39 29/01/2015 Put 5.500 0.085 0.085 0.000   80 0.085
AMPLI9 29/01/2015 Call 5.750 0.305 0.305 0.000   2,533 0.305
AMPLJ9 29/01/2015 Put 5.750 0.160 0.160 0.000   0 0.160
AMPLM9 29/01/2015 Call 6.000 0.175 0.175 0.000   2,024 0.175
AMPLN9 29/01/2015 Put 6.000 0.280 0.280 0.000   0 0.280
AMPLZ9 29/01/2015 Call 6.250 0.095 0.095 0.000   0 0.095
AMPM19 29/01/2015 Put 6.250 0.450 0.450 0.000   0 0.450
AMPM49 29/01/2015 Call 6.500 0.045 0.045 0.000   0 0.045
AMPM59 29/01/2015 Put 6.500 0.665 0.665 0.000   0 0.665
AMPLE9 29/01/2015 Call 6.750 0.020 0.020 0.000   0 0.020
AMPLF9 29/01/2015 Put 6.750 0.905 0.905 0.000   0 0.905
AMPLK9 29/01/2015 Call 7.000 0.009 0.009 0.000   0 0.009
AMPLL9 29/01/2015 Put 7.000 1.150 1.150 0.000   0 1.150
AMPLU9 29/01/2015 Call 7.250 0.004 0.004 0.000   0 0.004
AMPLW9 29/01/2015 Put 7.250 1.400 1.400 0.000   0 1.400
AMPMX9 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
AMPMY9 29/01/2015 Put 7.500 1.650 1.650 0.000   0 1.650
AMPP59 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP69 29/01/2015 Put 7.750 1.900 1.900 0.000   0 1.900
AMPQU9 26/02/2015 Call 0.010 5.890 5.890 0.000   0 5.890
AMPRX9 26/02/2015 Call 4.400 1.500 1.500 0.000   0 1.500
AMPRY9 26/02/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AMPR49 26/02/2015 Call 4.500 1.400 1.400 0.000   0 1.400
AMPR59 26/02/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AMPQ69 26/02/2015 Call 4.600 1.305 1.305 0.000   0 1.305
AMPQ79 26/02/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AMPQQ9 26/02/2015 Call 4.700 1.210 1.210 0.000   0 1.210
AMPQR9 26/02/2015 Put 4.700 0.030 0.030 0.000   1,500 0.030
AMPQ89 26/02/2015 Call 4.800 1.115 1.115 0.000   0 1.115
AMPQ99 26/02/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AMPQS9 26/02/2015 Call 4.900 1.020 1.020 0.000   0 1.020
AMPQT9 26/02/2015 Put 4.900 0.035 0.035 0.000   100 0.035
AMPQ49 26/02/2015 Call 5.000 0.930 0.930 0.000   20 0.930
AMPQ59 26/02/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AMPQI9 26/02/2015 Call 5.250 0.710 0.710 0.000   0 0.710
AMPQJ9 26/02/2015 Put 5.250 0.065 0.065 0.000   160 0.065
AMPQO9 26/02/2015 Call 5.500 0.515 0.515 0.000   100 0.515
AMPQP9 26/02/2015 Put 5.500 0.115 0.115 0.000   0 0.115
AMPPN9 26/02/2015 Call 5.750 0.350 0.350 0.000   200 0.350
AMPPO9 26/02/2015 Put 5.750 0.195 0.195 0.000   0 0.195
AMPQC9 26/02/2015 Call 6.000 0.220 0.220 0.195 200 960 0.220
AMPQD9 26/02/2015 Put 6.000 0.315 0.315 0.000   0 0.315
AMPQG9 26/02/2015 Call 6.250 0.130 0.130 0.000   750 0.130
AMPQH9 26/02/2015 Put 6.250 0.485 0.485 0.000   0 0.485
AMPQK9 26/02/2015 Call 6.500 0.075 0.075 0.000   1,000 0.075
AMPQL9 26/02/2015 Put 6.500 0.690 0.690 0.000   0 0.690
AMPPL9 26/02/2015 Call 6.750 0.040 0.040 0.000   0 0.040
AMPPM9 26/02/2015 Put 6.750 0.915 0.915 0.000   0 0.915
AMPQA9 26/02/2015 Call 7.000 0.020 0.020 0.000   0 0.020
AMPQB9 26/02/2015 Put 7.000 1.160 1.160 0.000   0 1.160
AMPQE9 26/02/2015 Call 7.250 0.010 0.010 0.000   0 0.010
AMPQF9 26/02/2015 Put 7.250 1.405 1.405 0.000   0 1.405
AMPQM9 26/02/2015 Call 7.500 0.006 0.006 0.000   0 0.006
AMPQN9 26/02/2015 Put 7.500 1.655 1.655 0.000   0 1.655
AMPQV9 26/02/2015 Call 7.750 0.003 0.003 0.000   0 0.003
AMPQW9 26/02/2015 Put 7.750 1.905 1.905 0.000   0 1.905
AMPCT9 26/03/2015 Call 0.010 5.770 5.770 0.000   3,023 5.770
AMPB38 26/03/2015 Call 3.800 2.085 2.085 0.000   0 2.085
AMPB48 26/03/2015 Put 3.800 0.007 0.007 0.000   50 0.007
AMPB18 26/03/2015 Call 4.000 1.885 1.885 0.000   0 1.885
AMPB28 26/03/2015 Put 4.000 0.015 0.015 0.000   50 0.015
AMPUI7 26/03/2015 Call 4.200 1.690 1.690 0.000   0 1.690
AMPUJ7 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AMPC49 26/03/2015 Call 4.300 1.595 1.595 0.000   10 1.595
AMPC59 26/03/2015 Put 4.300 0.025 0.025 0.000   900 0.025
AMPUK7 26/03/2015 Call 4.400 1.495 1.495 0.000   0 1.495
AMPUL7 26/03/2015 Put 4.400 0.030 0.030 0.000   750 0.030
AMPBZ9 26/03/2015 Call 4.500 1.400 1.400 0.000   0 1.400
AMPC19 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AMPUE7 26/03/2015 Call 4.600 1.305 1.305 0.000   0 1.305
AMPUF7 26/03/2015 Put 4.600 0.035 0.035 0.000   212 0.035
AMPBX9 26/03/2015 Call 4.700 1.210 1.210 0.000   0 1.210
AMPBY9 26/03/2015 Put 4.700 0.035 0.035 0.000   805 0.035
AMPMC9 26/03/2015 Call 4.710 1.095 1.095 0.000   0 1.095
AMPMB9 26/03/2015 Put 4.710 0.040 0.040 0.000   0 0.040
AMPUG7 26/03/2015 Call 4.800 1.115 1.115 0.000   0 1.115
AMPUH7 26/03/2015 Put 4.800 0.045 0.045 0.000   15 0.045
AMPMD9 26/03/2015 Call 4.810 1.000 1.000 0.000   0 1.000
AMPME9 26/03/2015 Put 4.810 0.045 0.045 0.000   900 0.045
AMPC29 26/03/2015 Call 4.900 1.020 1.020 0.000   0 1.020
AMPC39 26/03/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AMPMG9 26/03/2015 Call 4.910 0.915 0.915 0.000   0 0.915
AMPMF9 26/03/2015 Put 4.910 0.055 0.055 0.000   0 0.055
AMPUO7 26/03/2015 Call 5.000 0.930 0.930 0.000   95 0.930
AMPUP7 26/03/2015 Put 5.000 0.065 0.065 0.000   1,329 0.065
AMPMH9 26/03/2015 Call 5.010 0.825 0.825 0.000   560 0.825
AMPMI9 26/03/2015 Put 5.010 0.065 0.065 0.000   0 0.065
AMPBV9 26/03/2015 Call 5.250 0.710 0.710 0.000   1,022 0.710
AMPBW9 26/03/2015 Put 5.250 0.105 0.105 0.000   3,435 0.105
AMPMK9 26/03/2015 Call 5.260 0.620 0.620 0.000   0 0.620
AMPMJ9 26/03/2015 Put 5.260 0.110 0.110 0.000   1,685 0.110
AMPUA7 26/03/2015 Call 5.500 0.515 0.515 0.000   1,624 0.515
AMPUB7 26/03/2015 Put 5.500 0.180 0.180 0.000   6,956 0.180
AMPBR9 26/03/2015 Call 5.750 0.355 0.355 0.000   4,865 0.355
AMPBS9 26/03/2015 Put 5.750 0.285 0.285 0.000   3,170 0.285
AMPRZ9 26/03/2015 Call 5.760 0.305 0.305 0.000   70 0.305
AMPS19 26/03/2015 Put 5.760 0.285 0.285 0.000   0 0.285
AMPUM7 26/03/2015 Call 6.000 0.230 0.230 0.000   2,100 0.230
AMPUN7 26/03/2015 Put 6.000 0.420 0.420 0.000   50 0.420
AMPBT9 26/03/2015 Call 6.250 0.145 0.145 0.130 100 100 0.145
AMPBU9 26/03/2015 Put 6.250 0.595 0.595 0.000   150 0.595
AMPU87 26/03/2015 Call 6.500 0.085 0.085 0.000   0 0.085
AMPU97 26/03/2015 Put 6.500 0.790 0.790 0.000   0 0.790
AMPG99 26/03/2015 Call 6.510 0.075 0.075 0.000   0 0.075
AMPGK9 26/03/2015 Put 6.510 0.795 0.795 0.000   70 0.795
AMPCU9 26/03/2015 Call 6.750 0.055 0.055 0.000   0 0.055
AMPCV9 26/03/2015 Put 6.750 1.010 1.010 0.000   0 1.010
AMPUC7 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
AMPUD7 26/03/2015 Put 7.000 1.240 1.240 0.000   0 1.240
AMPGZ9 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AMPI19 26/03/2015 Put 7.250 1.480 1.480 0.000   0 1.480
AMPVT7 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AMPVU7 26/03/2015 Put 7.500 1.725 1.725 0.000   0 1.725
AMPP79 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AMPP89 26/03/2015 Put 7.750 1.975 1.975 0.000   0 1.975
AMPT39 23/04/2015 Call 0.010 5.785 5.785 0.000   0 5.785
AMPS89 23/04/2015 Call 4.600 1.310 1.310 0.000   0 1.310
AMPS99 23/04/2015 Put 4.600 0.050 0.050 0.000   0 0.050
AMPSA9 23/04/2015 Call 4.700 1.215 1.215 0.000   0 1.215
AMPSB9 23/04/2015 Put 4.700 0.055 0.055 0.000   0 0.055
AMPSC9 23/04/2015 Call 4.800 1.120 1.120 0.000   0 1.120
AMPSD9 23/04/2015 Put 4.800 0.065 0.065 0.000   0 0.065
AMPSE9 23/04/2015 Call 4.900 1.030 1.030 0.000   0 1.030
AMPSF9 23/04/2015 Put 4.900 0.075 0.075 0.000   0 0.075
AMPSG9 23/04/2015 Call 5.000 0.940 0.940 0.000   0 0.940
AMPSH9 23/04/2015 Put 5.000 0.090 0.090 0.000   0 0.090
AMPSI9 23/04/2015 Call 5.250 0.730 0.730 0.000   0 0.730
AMPSJ9 23/04/2015 Put 5.250 0.140 0.140 0.000   0 0.140
AMPSK9 23/04/2015 Call 5.500 0.540 0.540 0.000   0 0.540
AMPSL9 23/04/2015 Put 5.500 0.215 0.215 0.000   0 0.215
AMPSM9 23/04/2015 Call 5.750 0.380 0.380 0.000   0 0.380
AMPSN9 23/04/2015 Put 5.750 0.320 0.320 0.000   0 0.320
AMPSO9 23/04/2015 Call 6.000 0.260 0.260 0.000   0 0.260
AMPSP9 23/04/2015 Put 6.000 0.460 0.460 0.000   0 0.460
AMPSQ9 23/04/2015 Call 6.250 0.170 0.170 0.000   0 0.170
AMPSR9 23/04/2015 Put 6.250 0.625 0.625 0.000   0 0.625
AMPSS9 23/04/2015 Call 6.500 0.110 0.110 0.000   0 0.110
AMPST9 23/04/2015 Put 6.500 0.825 0.825 0.000   0 0.825
AMPSU9 23/04/2015 Call 6.750 0.070 0.070 0.000   0 0.070
AMPSV9 23/04/2015 Put 6.750 1.040 1.040 0.000   0 1.040
AMPSW9 23/04/2015 Call 7.000 0.045 0.045 0.000   0 0.045
AMPSX9 23/04/2015 Put 7.000 1.265 1.265 0.000   0 1.265
AMPSY9 23/04/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AMPSZ9 23/04/2015 Put 7.250 1.500 1.500 0.000   0 1.500
AMPT19 23/04/2015 Call 7.500 0.025 0.025 0.000   0 0.025
AMPT29 23/04/2015 Put 7.500 1.740 1.740 0.000   0 1.740
AMPL39 25/06/2015 Call 0.010 5.810 5.810 0.000   0 5.810
AMPUS9 25/06/2015 Call 3.000 2.880 2.880 0.000   20 2.880
AMPUT9 25/06/2015 Put 3.000 0.003 0.003 0.000   0 0.003
AMPUO9 25/06/2015 Call 3.600 2.290 2.290 0.000   0 2.290
AMPUP9 25/06/2015 Put 3.600 0.015 0.015 0.000   0 0.015
AMPUQ9 25/06/2015 Call 3.800 2.095 2.095 0.000   0 2.095
AMPUR9 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AMPUC9 25/06/2015 Call 4.000 1.895 1.895 0.000   260 1.895
AMPUD9 25/06/2015 Put 4.000 0.030 0.030 0.000   25 0.030
AMPUK9 25/06/2015 Call 4.200 1.700 1.700 0.000   0 1.700
AMPUL9 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AMPUE9 25/06/2015 Call 4.400 1.510 1.510 0.000   0 1.510
AMPUF9 25/06/2015 Put 4.400 0.045 0.045 0.000   205 0.045
AMPKC9 25/06/2015 Call 4.500 1.415 1.415 0.000   0 1.415
AMPKD9 25/06/2015 Put 4.500 0.055 0.055 0.000   140 0.055
AMPUM9 25/06/2015 Call 4.600 1.325 1.325 0.000   0 1.325
AMPUN9 25/06/2015 Put 4.600 0.065 0.065 0.000   574 0.065
AMPKG9 25/06/2015 Call 4.700 1.230 1.230 0.000   0 1.230
AMPKH9 25/06/2015 Put 4.700 0.070 0.070 0.000   0 0.070
AMPUV9 25/06/2015 Call 4.800 1.140 1.140 0.000   0 1.140
AMPUW9 25/06/2015 Put 4.800 0.085 0.085 0.000   500 0.085
AMPKE9 25/06/2015 Call 4.900 1.050 1.050 0.000   0 1.050
AMPKF9 25/06/2015 Put 4.900 0.100 0.100 0.000   0 0.100
AMPXM9 25/06/2015 Call 5.000 0.965 0.965 0.000   115 0.965
AMPXN9 25/06/2015 Put 5.000 0.115 0.115 0.000   3,750 0.115
AMPK89 25/06/2015 Call 5.250 0.760 0.760 0.000   270 0.760
AMPK99 25/06/2015 Put 5.250 0.175 0.175 0.000   4,565 0.175
AMPYW9 25/06/2015 Call 5.500 0.580 0.580 0.530 90 660 0.580
AMPYX9 25/06/2015 Put 5.500 0.250 0.250 0.000   5,265 0.250
AMPK69 25/06/2015 Call 5.750 0.430 0.430 0.000   2,608 0.430
AMPK79 25/06/2015 Put 5.750 0.355 0.355 0.000   20 0.355
AMPZG9 25/06/2015 Call 6.000 0.310 0.310 0.000   770 0.310
AMPZH9 25/06/2015 Put 6.000 0.490 0.490 0.000   0 0.490
AMPKA9 25/06/2015 Call 6.250 0.215 0.215 0.000   5,250 0.215
AMPKB9 25/06/2015 Put 6.250 0.650 0.650 0.000   0 0.650
AMPFF7 25/06/2015 Call 6.500 0.150 0.150 0.000   0 0.150
AMPFG7 25/06/2015 Put 6.500 0.835 0.835 0.000   0 0.835
AMPK49 25/06/2015 Call 6.750 0.100 0.100 0.000   0 0.100
AMPK59 25/06/2015 Put 6.750 1.045 1.045 0.000   0 1.045
AMPL87 25/06/2015 Call 7.000 0.070 0.070 0.000   0 0.070
AMPLF7 25/06/2015 Put 7.000 1.265 1.265 0.000   0 1.265
AMPKI9 25/06/2015 Call 7.250 0.050 0.050 0.000   0 0.050
AMPKJ9 25/06/2015 Put 7.250 1.500 1.500 0.000   0 1.500
AMPNX7 25/06/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AMPNY7 25/06/2015 Put 7.500 1.740 1.740 0.000   0 1.740
AMPP99 25/06/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AMPPK9 25/06/2015 Put 7.750 1.980 1.980 0.000   0 1.980
AMPRS9 24/09/2015 Call 0.010 5.705 5.705 0.000   0 5.705
AMPQV8 24/09/2015 Call 3.600 2.285 2.285 0.000   0 2.285
AMPQW8 24/09/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AMPM58 24/09/2015 Call 3.800 2.085 2.085 0.000   0 2.085
AMPM68 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AMPLW8 24/09/2015 Call 4.000 1.895 1.895 0.000   200 1.895
AMPLX8 24/09/2015 Put 4.000 0.040 0.040 0.000   0 0.040
AMPLT8 24/09/2015 Call 4.200 1.700 1.700 0.000   0 1.700
AMPLU8 24/09/2015 Put 4.200 0.055 0.055 0.000   0 0.055
AMPLY8 24/09/2015 Call 4.400 1.515 1.515 0.000   0 1.515
AMPLZ8 24/09/2015 Put 4.400 0.075 0.075 0.000   0 0.075
AMPRT9 24/09/2015 Call 4.500 1.420 1.420 0.000   0 1.420
AMPRU9 24/09/2015 Put 4.500 0.090 0.090 0.000   0 0.090
AMPM38 24/09/2015 Call 4.600 1.330 1.330 0.000   0 1.330
AMPM48 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
AMPT49 24/09/2015 Call 4.610            
AMPT59 24/09/2015 Put 4.610            
AMPRI9 24/09/2015 Call 4.700 1.245 1.245 0.000   0 1.245
AMPRJ9 24/09/2015 Put 4.700 0.120 0.120 0.000   0 0.120
AMPT79 24/09/2015 Call 4.710            
AMPT69 24/09/2015 Put 4.710            
AMPM78 24/09/2015 Call 4.800 1.155 1.155 0.000   0 1.155
AMPM88 24/09/2015 Put 4.800 0.135 0.135 0.000   50 0.135
AMPT89 24/09/2015 Call 4.810            
AMPT99 24/09/2015 Put 4.810            
AMPRK9 24/09/2015 Call 4.900 1.075 1.075 0.000   0 1.075
AMPRL9 24/09/2015 Put 4.900 0.155 0.155 0.000   0 0.155
AMPTB9 24/09/2015 Call 4.910            
AMPTA9 24/09/2015 Put 4.910            
AMPM18 24/09/2015 Call 5.000 0.990 0.990 0.990 5 95 0.990
AMPM28 24/09/2015 Put 5.000 0.180 0.180 0.000   265 0.180
AMPTC9 24/09/2015 Call 5.010            
AMPTD9 24/09/2015 Put 5.010            
AMPRQ9 24/09/2015 Call 5.250 0.805 0.805 0.000   0 0.805
AMPRR9 24/09/2015 Put 5.250 0.250 0.250 0.000   0 0.250
AMPLP8 24/09/2015 Call 5.500 0.635 0.635 0.000   25 0.635
AMPLQ8 24/09/2015 Put 5.500 0.345 0.345 0.000   240 0.345
AMPRG9 24/09/2015 Call 5.750 0.490 0.490 0.000   200 0.490
AMPRH9 24/09/2015 Put 5.750 0.460 0.460 0.000   0 0.460
AMPLR8 24/09/2015 Call 6.000 0.370 0.370 0.000   2,000 0.370
AMPLS8 24/09/2015 Put 6.000 0.600 0.600 0.000   0 0.600
AMPRO9 24/09/2015 Call 6.250 0.275 0.275 0.000   0 0.275
AMPRP9 24/09/2015 Put 6.250 0.760 0.760 0.000   0 0.760
AMPMA8 24/09/2015 Call 6.500 0.200 0.200 0.000   0 0.200
AMPMB8 24/09/2015 Put 6.500 0.940 0.940 0.000   0 0.940
AMPR99 24/09/2015 Call 6.750 0.145 0.145 0.000   0 0.145
AMPRF9 24/09/2015 Put 6.750 1.135 1.135 0.000   0 1.135
AMPNT8 24/09/2015 Call 7.000 0.105 0.105 0.000   0 0.105
AMPNU8 24/09/2015 Put 7.000 1.340 1.340 0.000   0 1.340
AMPRV9 24/09/2015 Call 7.010 0.095 0.095 0.000   0 0.095
AMPRW9 24/09/2015 Put 7.010 1.345 1.345 0.000   10 1.345
AMPRM9 24/09/2015 Call 7.250 0.075 0.075 0.000   0 0.075
AMPRN9 24/09/2015 Put 7.250 1.560 1.560 0.000   0 1.560
AMPES9 24/09/2015 Call 7.500 0.055 0.055 0.000   0 0.055
AMPET9 24/09/2015 Put 7.500 1.785 1.785 0.000   0 1.785
AMPMZ9 24/09/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AMPN19 24/09/2015 Put 8.000 2.250 2.250 0.000   0 2.250
AMPB58 17/12/2015 Call 3.600 2.285 2.285 0.000   0 2.285
AMPB68 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
AMPB78 17/12/2015 Call 3.800 2.090 2.090 0.000   0 2.090
AMPB88 17/12/2015 Put 3.800 0.045 0.045 0.000   0 0.045
AMPK47 17/12/2015 Call 4.000 1.895 1.895 0.000   200 1.895
AMPK57 17/12/2015 Put 4.000 0.055 0.055 0.000   0 0.055
AMPJZ7 17/12/2015 Call 4.200 1.705 1.705 0.000   0 1.705
AMPK17 17/12/2015 Put 4.200 0.070 0.070 0.000   0 0.070
AMPK27 17/12/2015 Call 4.400 1.515 1.515 0.000   0 1.515
AMPK37 17/12/2015 Put 4.400 0.095 0.095 0.000   1,100 0.095
AMPK87 17/12/2015 Call 4.600 1.335 1.335 0.000   0 1.335
AMPK97 17/12/2015 Put 4.600 0.125 0.125 0.000   0 0.125
AMPK67 17/12/2015 Call 4.800 1.170 1.170 0.000   0 1.170
AMPK77 17/12/2015 Put 4.800 0.165 0.165 0.000   0 0.165
AMPKC7 17/12/2015 Call 5.000 1.010 1.010 0.000   2,094 1.010
AMPKD7 17/12/2015 Put 5.000 0.220 0.220 0.000   560 0.220
AMPKG7 17/12/2015 Call 5.500 0.670 0.670 0.340 90 450 0.670
AMPKH7 17/12/2015 Put 5.500 0.400 0.400 0.000   5,170 0.400
AMPKE7 17/12/2015 Call 6.000 0.415 0.415 0.000   3,500 0.415
AMPKF7 17/12/2015 Put 6.000 0.650 0.650 0.000   2,575 0.650
AMPKA7 17/12/2015 Call 6.500 0.245 0.245 0.220 50 50 0.245
AMPKB7 17/12/2015 Put 6.500 0.980 0.980 0.000   0 0.980
AMPLG7 17/12/2015 Call 7.000 0.135 0.135 0.000   1,500 0.135
AMPLH7 17/12/2015 Put 7.000 1.365 1.365 0.000   1,975 1.365
AMPNZ7 17/12/2015 Call 7.500 0.075 0.075 0.000   2,448 0.075
AMPP17 17/12/2015 Put 7.500 1.795 1.795 0.000   0 1.795
AMPN29 17/12/2015 Call 8.000 0.045 0.045 0.000   0 0.045
AMPN39 17/12/2015 Put 8.000 2.255 2.255 0.000   0 2.255
AMPCR9 23/03/2016 Call 4.200 1.700 1.700 0.000   0 1.700
AMPCS9 23/03/2016 Put 4.200 0.105 0.105 0.000   0 0.105
AMPCP9 23/03/2016 Call 4.400 1.520 1.520 0.000   0 1.520
AMPCQ9 23/03/2016 Put 4.400 0.135 0.135 0.000   0 0.135
AMPCH9 23/03/2016 Call 4.600 1.345 1.345 0.000   0 1.345
AMPCI9 23/03/2016 Put 4.600 0.170 0.170 0.000   0 0.170
AMPCF9 23/03/2016 Call 4.800 1.180 1.180 0.000   0 1.180
AMPCG9 23/03/2016 Put 4.800 0.220 0.220 0.000   0 0.220
AMPC89 23/03/2016 Call 5.000 1.025 1.025 0.000   0 1.025
AMPC99 23/03/2016 Put 5.000 0.280 0.280 0.000   0 0.280
AMPCN9 23/03/2016 Call 5.500 0.695 0.695 0.000   0 0.695
AMPCO9 23/03/2016 Put 5.500 0.475 0.475 0.000   0 0.475
AMPC69 23/03/2016 Call 6.000 0.455 0.455 0.000   0 0.455
AMPC79 23/03/2016 Put 6.000 0.735 0.735 0.000   0 0.735
AMPCL9 23/03/2016 Call 6.500 0.285 0.285 0.000   0 0.285
AMPCM9 23/03/2016 Put 6.500 1.060 1.060 0.000   0 1.060
AMPCJ9 23/03/2016 Call 7.000 0.175 0.175 0.000   0 0.175
AMPCK9 23/03/2016 Put 7.000 1.440 1.440 0.000   0 1.440
AMPEU9 23/03/2016 Call 7.500 0.105 0.105 0.000   0 0.105
AMPEV9 23/03/2016 Put 7.500 1.860 1.860 0.000   0 1.860
AMPTE9 23/03/2016 Call 8.000            
AMPTF9 23/03/2016 Put 8.000            
AMPQZ9 23/03/2016 Call 8.010 0.055 0.055 0.000   0 0.055
AMPR19 23/03/2016 Put 8.010 2.315 2.315 0.000   0 2.315
AMPR89 23/06/2016 Call 0.010 5.655 5.655 0.000   0 5.655
AMPBZ8 23/06/2016 Call 3.600 2.290 2.290 0.000   0 2.290
AMPC18 23/06/2016 Put 3.600 0.050 0.050 0.000   0 0.050
AMPC68 23/06/2016 Call 3.800 2.095 2.095 0.000   0 2.095
AMPC78 23/06/2016 Put 3.800 0.065 0.065 0.000   150 0.065
AMPBX8 23/06/2016 Call 4.000 1.900 1.900 0.000   0 1.900
AMPBY8 23/06/2016 Put 4.000 0.090 0.090 0.000   45 0.090
AMPC48 23/06/2016 Call 4.200 1.710 1.710 0.000   0 1.710
AMPC58 23/06/2016 Put 4.200 0.120 0.120 0.000   130 0.120
AMPC28 23/06/2016 Call 4.400 1.525 1.525 0.000   0 1.525
AMPC38 23/06/2016 Put 4.400 0.155 0.155 0.000   150 0.155
AMPCF8 23/06/2016 Call 4.600 1.355 1.355 0.000   0 1.355
AMPCG8 23/06/2016 Put 4.600 0.195 0.195 0.000   0 0.195
AMPCJ8 23/06/2016 Call 4.800 1.190 1.190 0.000   0 1.190
AMPCK8 23/06/2016 Put 4.800 0.245 0.245 0.000   0 0.245
AMPCH8 23/06/2016 Call 5.000 1.040 1.040 0.000   200 1.040
AMPCI8 23/06/2016 Put 5.000 0.310 0.310 0.000   70 0.310
AMPC88 23/06/2016 Call 5.500 0.725 0.725 0.000   0 0.725
AMPC98 23/06/2016 Put 5.500 0.505 0.505 0.000   190 0.505
AMPDT8 23/06/2016 Call 6.000 0.490 0.490 0.000   950 0.490
AMPDU8 23/06/2016 Put 6.000 0.770 0.770 0.000   260 0.770
AMPE88 23/06/2016 Call 6.500 0.320 0.320 0.000   0 0.320
AMPE98 23/06/2016 Put 6.500 1.090 1.090 0.000   80 1.090
AMPKB8 23/06/2016 Call 7.000 0.200 0.200 0.000   0 0.200
AMPKA8 23/06/2016 Put 7.000 1.460 1.460 0.000   0 1.460
AMPEW9 23/06/2016 Call 7.500 0.125 0.125 0.000   0 0.125
AMPEX9 23/06/2016 Put 7.500 1.865 1.865 0.000   0 1.865
AMPN49 23/06/2016 Call 8.000 0.075 0.075 0.000   0 0.075
AMPN59 23/06/2016 Put 8.000 2.300 2.300 0.000   40 2.300
AMPR29 23/06/2016 Call 8.010 0.075 0.075 0.000   0 0.075
AMPR39 23/06/2016 Put 8.010 2.255 2.255 0.000   260 2.255
AMPUU8 22/12/2016 Call 3.400 2.485 2.485 0.000   0 2.485
AMPUV8 22/12/2016 Put 3.400 0.055 0.055 0.000   65 0.055
AMPUO8 22/12/2016 Call 3.600 2.295 2.295 0.000   0 2.295
AMPUP8 22/12/2016 Put 3.600 0.070 0.070 0.000   0 0.070
AMPUM8 22/12/2016 Call 3.800 2.095 2.095 0.000   0 2.095
AMPUN8 22/12/2016 Put 3.800 0.090 0.090 0.075 75 275 0.090
AMPUQ8 22/12/2016 Call 4.000 1.905 1.905 0.000   0 1.905
AMPUR8 22/12/2016 Put 4.000 0.120 0.120 0.000   0 0.120
AMPUW8 22/12/2016 Call 4.200 1.715 1.715 0.000   0 1.715
AMPUX8 22/12/2016 Put 4.200 0.160 0.160 0.000   0 0.160
AMPUY8 22/12/2016 Call 4.400 1.535 1.535 0.000   0 1.535
AMPUZ8 22/12/2016 Put 4.400 0.205 0.205 0.000   0 0.205
AMPUK8 22/12/2016 Call 4.600 1.370 1.370 0.000   0 1.370
AMPUL8 22/12/2016 Put 4.600 0.255 0.255 0.000   0 0.255
AMPUI8 22/12/2016 Call 4.800 1.215 1.215 0.000   10 1.215
AMPUJ8 22/12/2016 Put 4.800 0.320 0.320 0.000   0 0.320
AMPUS8 22/12/2016 Call 5.000 1.070 1.070 0.000   0 1.070
AMPUT8 22/12/2016 Put 5.000 0.385 0.385 0.000   12 0.385
AMPV48 22/12/2016 Call 5.500 0.775 0.775 0.000   200 0.775
AMPV58 22/12/2016 Put 5.500 0.600 0.600 0.000   0 0.600
AMPV68 22/12/2016 Call 6.000 0.545 0.545 0.000   0 0.545
AMPV78 22/12/2016 Put 6.000 0.860 0.860 0.000   0 0.860
AMPXG8 22/12/2016 Call 6.500 0.375 0.375 0.000   0 0.375
AMPXH8 22/12/2016 Put 6.500 1.180 1.180 0.000   0 1.180
AMPXI8 22/12/2016 Call 7.000 0.255 0.255 0.000   0 0.255
AMPXJ8 22/12/2016 Put 7.000 1.535 1.535 0.000   0 1.535
AMPEY9 22/12/2016 Call 7.500 0.170 0.170 0.000   0 0.170
AMPEZ9 22/12/2016 Put 7.500 1.930 1.930 0.000   0 1.930
AMPN69 22/12/2016 Call 8.000 0.110 0.110 0.000   500 0.110
AMPN79 22/12/2016 Put 8.000 2.350 2.350 0.000   1,000 2.350
AMPMN9 29/06/2017 Call 4.200 1.685 1.685 0.000   0 1.685
AMPMO9 29/06/2017 Put 4.200 0.085 0.085 0.000   60 0.085
AMPKS9 29/06/2017 Call 4.400 1.490 1.490 0.000   0 1.490
AMPKT9 29/06/2017 Put 4.400 0.125 0.125 0.000   0 0.125
AMPKQ9 29/06/2017 Call 4.600 1.305 1.305 0.000   0 1.305
AMPKR9 29/06/2017 Put 4.600 0.180 0.180 0.000   0 0.180
AMPKW9 29/06/2017 Call 4.800 1.130 1.130 0.000   0 1.130
AMPKX9 29/06/2017 Put 4.800 0.240 0.240 0.000   30 0.240
AMPKU9 29/06/2017 Call 5.000 0.970 0.970 0.000   0 0.970
AMPKV9 29/06/2017 Put 5.000 0.315 0.315 0.000   16 0.315
AMPKM9 29/06/2017 Call 5.500 0.660 0.660 0.000   0 0.660
AMPKN9 29/06/2017 Put 5.500 0.550 0.550 0.000   0 0.550
AMPKY9 29/06/2017 Call 6.000 0.450 0.450 0.000   0 0.450
AMPKZ9 29/06/2017 Put 6.000 0.850 0.850 0.000   0 0.850
AMPKK9 29/06/2017 Call 6.500 0.300 0.300 0.000   0 0.300
AMPKL9 29/06/2017 Put 6.500 1.200 1.200 0.000   0 1.200
AMPL19 29/06/2017 Call 7.000 0.195 0.195 0.000   0 0.195
AMPL29 29/06/2017 Put 7.000 1.590 1.590 0.000   0 1.590
AMPKO9 29/06/2017 Call 7.500 0.130 0.130 0.000   0 0.130
AMPKP9 29/06/2017 Put 7.500 2.000 2.000 0.000   0 2.000
AMPN89 29/06/2017 Call 8.000 0.085 0.085 0.000   0 0.085
AMPN99 29/06/2017 Put 8.000 2.435 2.435 0.000   0 2.435

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.