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 * 5.750 Up 0.230 5.750 5.760 5.650 5.795 5.600 23,048,908 Options Warrants & Structured Products CFDs CD

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 5.745 5.745 0.000   115 5.745
AMPJN9 28/08/2014 Call 3.000 2.750 2.750 0.000   0 2.750
AMPJO9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
AMPZH8 28/08/2014 Call 4.000 1.755 1.755 0.000   0 1.755
AMPZI8 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AMPZ98 28/08/2014 Call 4.100 1.655 1.655 0.000   0 1.655
AMPZA8 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AMPYG8 28/08/2014 Call 4.200 1.555 1.555 0.000   265 1.555
AMPYH8 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AMPYW8 28/08/2014 Call 4.300 1.455 1.455 0.000   0 1.455
AMPYX8 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AMPYS8 28/08/2014 Call 4.400 1.355 1.355 0.000   0 1.355
AMPYT8 28/08/2014 Put 4.400 0.000 0.000 0.000   20 0.000
AMPZ48 28/08/2014 Call 4.500 1.255 1.255 0.000   107 1.255
AMPZ58 28/08/2014 Put 4.500 0.000 0.000 0.000   480 0.000
AMPYK8 28/08/2014 Call 4.600 1.155 1.155 0.000   250 1.155
AMPYL8 28/08/2014 Put 4.600 0.001 0.001 0.000   440 0.001
AMPZ28 28/08/2014 Call 4.700 1.060 1.060 0.000   490 1.060
AMPZ38 28/08/2014 Put 4.700 0.001 0.001 0.000   130 0.001
AMPYI8 28/08/2014 Call 4.800 0.960 0.960 0.000 200 1,400 0.960
AMPYJ8 28/08/2014 Put 4.800 0.002 0.002 0.000   60 0.002
AMPZ68 28/08/2014 Call 4.900 0.860 0.860 0.000   1,600 0.860
AMPZ78 28/08/2014 Put 4.900 0.003 0.003 0.000   1,200 0.003
AMPYE8 28/08/2014 Call 5.000 0.760 0.760 0.000   1,052 0.760
AMPYF8 28/08/2014 Put 5.000 0.004 0.004 0.000   4,436 0.004
AMPJX9 28/08/2014 Call 5.010 0.750 0.750 0.770 70 1,830 0.750
AMPJY9 28/08/2014 Put 5.010 0.004 0.004 0.000   0 0.004
AMPJS9 28/08/2014 Call 5.100 0.660 0.660 0.000   3,442 0.660
AMPJR9 28/08/2014 Put 5.100 0.006 0.006 0.000   1,950 0.006
AMPK19 28/08/2014 Call 5.110 0.650 0.650 0.000   90 0.650
AMPJZ9 28/08/2014 Put 5.110 0.006 0.006 0.000   0 0.006
AMPJT9 28/08/2014 Call 5.200 0.565 0.565 0.000   97 0.565
AMPJU9 28/08/2014 Put 5.200 0.008 0.008 0.000   2,930 0.008
AMPYO8 28/08/2014 Call 5.250 0.515 0.515 0.000 200 5,007 0.515
AMPYP8 28/08/2014 Put 5.250 0.010 0.010 0.015 1,250 14,210 0.010
AMPIG9 28/08/2014 Call 5.260 0.505 0.505 0.000   2,559 0.505
AMPIF9 28/08/2014 Put 5.260 0.010 0.010 0.000   4,350 0.010
AMPII9 28/08/2014 Call 5.310 0.460 0.460 0.000   9,070 0.460
AMPIH9 28/08/2014 Put 5.310 0.015 0.015 0.000   3,541 0.015
AMPIJ9 28/08/2014 Call 5.410 0.365 0.365 0.000   4,653 0.365
AMPIK9 28/08/2014 Put 5.410 0.020 0.020 0.000   1,394 0.020
AMPYZ8 28/08/2014 Call 5.500 0.280 0.280 0.300 1,435 24,301 0.280
AMPZ18 28/08/2014 Put 5.500 0.030 0.030 0.020 200 3,110 0.030
AMPJQ9 28/08/2014 Call 5.510 0.275 0.275 0.200 385 3,837 0.275
AMPJP9 28/08/2014 Put 5.510 0.030 0.030 0.000   0 0.030
AMPYC8 28/08/2014 Call 5.750 0.095 0.095 0.060 1,652 4,827 0.095
AMPYD8 28/08/2014 Put 5.750 0.095 0.095 0.100 751 2,101 0.095
AMPYM8 28/08/2014 Call 6.000 0.010 0.010 0.000   1,000 0.010
AMPYN8 28/08/2014 Put 6.000 0.260 0.260 0.000   0 0.260
AMPIO9 28/08/2014 Call 6.010 0.009 0.009 0.000   0 0.009
AMPIN9 28/08/2014 Put 6.010 0.270 0.270 0.330 500 500 0.270
AMPYQ8 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AMPYR8 28/08/2014 Put 6.250 0.500 0.500 0.000   0 0.500
AMPYU8 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AMPYV8 28/08/2014 Put 6.500 0.750 0.750 0.000   0 0.750
AMPZJ8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPZK8 28/08/2014 Put 6.750 1.000 1.000 0.000   0 1.000
AMPDN9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPDO9 28/08/2014 Put 7.000 1.250 1.250 0.000   0 1.250
AMPGR9 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGS9 28/08/2014 Put 7.250 1.500 1.500 0.000   0 1.500
AMPM98 25/09/2014 Call 0.010 5.635 5.635 0.000   1,300 5.635
AMPQT8 25/09/2014 Call 3.700 2.055 2.055 0.000   0 2.055
AMPQU8 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPTD8 25/09/2014 Call 3.710 1.930 1.930 0.000   140 1.930
AMPTE8 25/09/2014 Put 3.710 0.000 0.000 0.000   0 0.000
AMPD27 25/09/2014 Call 3.800 1.955 1.955 0.000   0 1.955
AMPD37 25/09/2014 Put 3.800 0.000 0.000 0.000   50 0.000
AMPTC8 25/09/2014 Call 3.810 1.830 1.830 0.000   140 1.830
AMPTB8 25/09/2014 Put 3.810 0.000 0.000 0.000   600 0.000
AMPMC8 25/09/2014 Call 3.900 1.855 1.855 0.000   0 1.855
AMPMD8 25/09/2014 Put 3.900 0.000 0.000 0.000   100 0.000
AMPT98 25/09/2014 Call 3.910 1.735 1.735 0.000   0 1.735
AMPTA8 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
AMPDK7 25/09/2014 Call 4.000 1.755 1.755 0.000   0 1.755
AMPDL7 25/09/2014 Put 4.000 0.000 0.000 0.000   60 0.000
AMPT88 25/09/2014 Call 4.010 1.635 1.635 0.000   925 1.635
AMPT78 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
AMPLJ8 25/09/2014 Call 4.100 1.655 1.655 0.000   0 1.655
AMPLK8 25/09/2014 Put 4.100 0.000 0.000 0.000   350 0.000
AMPD47 25/09/2014 Call 4.200 1.555 1.555 0.000   80 1.555
AMPD57 25/09/2014 Put 4.200 0.000 0.000 0.000   1,605 0.000
AMPT58 25/09/2014 Call 4.210 1.445 1.445 0.000   185 1.445
AMPT68 25/09/2014 Put 4.210 0.000 0.000 0.000   100 0.000
AMPLL8 25/09/2014 Call 4.300 1.455 1.455 0.000   0 1.455
AMPLM8 25/09/2014 Put 4.300 0.001 0.001 0.000   159 0.001
AMPT48 25/09/2014 Call 4.310 1.340 1.340 0.000   0 1.340
AMPT38 25/09/2014 Put 4.310 0.001 0.001 0.000   0 0.001
AMPD67 25/09/2014 Call 4.400 1.355 1.355 0.000   0 1.355
AMPD77 25/09/2014 Put 4.400 0.001 0.001 0.000   1,055 0.001
AMPLH8 25/09/2014 Call 4.500 1.255 1.255 0.000   100 1.255
AMPLI8 25/09/2014 Put 4.500 0.002 0.002 0.000   620 0.002
AMPT18 25/09/2014 Call 4.510 1.145 1.145 0.000   180 1.145
AMPT28 25/09/2014 Put 4.510 0.002 0.002 0.000   130 0.002
AMPCZ7 25/09/2014 Call 4.600 1.155 1.155 0.000   310 1.155
AMPD17 25/09/2014 Put 4.600 0.002 0.002 0.000   567 0.002
AMPSZ8 25/09/2014 Call 4.610 1.045 1.045 0.000   100 1.045
AMPSY8 25/09/2014 Put 4.610 0.003 0.003 0.000   0 0.003
AMPLF8 25/09/2014 Call 4.700 1.055 1.055 0.000   15 1.055
AMPLG8 25/09/2014 Put 4.700 0.004 0.004 0.000   194 0.004
AMPSW8 25/09/2014 Call 4.710 0.950 0.950 0.000   0 0.950
AMPSX8 25/09/2014 Put 4.710 0.004 0.004 0.000   260 0.004
AMPCV7 25/09/2014 Call 4.800 0.955 0.955 0.990 270 763 0.955
AMPCW7 25/09/2014 Put 4.800 0.006 0.006 0.000   1,305 0.006
AMPL49 25/09/2014 Call 4.810 0.850 0.850 0.000   400 0.850
AMPL59 25/09/2014 Put 4.810 0.006 0.006 0.000   750 0.006
AMPLD8 25/09/2014 Call 4.900 0.855 0.855 0.000   1,078 0.855
AMPLE8 25/09/2014 Put 4.900 0.008 0.008 0.000   940 0.008
AMPL79 25/09/2014 Call 4.910 0.755 0.755 0.000   0 0.755
AMPL69 25/09/2014 Put 4.910 0.009 0.009 0.000   0 0.009
AMPCX7 25/09/2014 Call 5.000 0.755 0.755 0.000   2,367 0.755
AMPCY7 25/09/2014 Put 5.000 0.015 0.015 0.000   1,575 0.015
AMPTS8 25/09/2014 Call 5.010 0.660 0.660 0.000   1,227 0.660
AMPTR8 25/09/2014 Put 5.010 0.015 0.015 0.000   210 0.015
AMPLN8 25/09/2014 Call 5.250 0.510 0.510 0.450 865 5,597 0.510
AMPLO8 25/09/2014 Put 5.250 0.035 0.035 0.000   8,080 0.035
AMPVF8 25/09/2014 Call 5.260 0.415 0.415 0.360 120 6,580 0.415
AMPVE8 25/09/2014 Put 5.260 0.035 0.035 0.000   1,197 0.035
AMPDM7 25/09/2014 Call 5.500 0.285 0.285 0.285 956 9,826 0.285
AMPDN7 25/09/2014 Put 5.500 0.090 0.090 0.060 163 2,117 0.090
AMPTT8 25/09/2014 Call 5.510 0.200 0.200 0.190 68 4,834 0.200
AMPTU8 25/09/2014 Put 5.510 0.090 0.090 0.000   935 0.090
AMPLB8 25/09/2014 Call 5.750 0.110 0.110 0.100 111 5,372 0.110
AMPLC8 25/09/2014 Put 5.750 0.210 0.210 0.000   55 0.210
AMPDX7 25/09/2014 Call 6.000 0.030 0.030 0.000   265 0.030
AMPDY7 25/09/2014 Put 6.000 0.400 0.400 0.000   20 0.400
AMPZC8 25/09/2014 Call 6.010 0.025 0.025 0.000   95 0.025
AMPZB8 25/09/2014 Put 6.010 0.405 0.405 0.000   1,331 0.405
AMPMG8 25/09/2014 Call 6.250 0.005 0.005 0.000   0 0.005
AMPMH8 25/09/2014 Put 6.250 0.630 0.630 0.000   320 0.630
AMPF87 25/09/2014 Call 6.500 0.001 0.001 0.000   0 0.001
AMPF97 25/09/2014 Put 6.500 0.875 0.875 0.000   430 0.875
AMPZD8 25/09/2014 Call 6.510 0.001 0.001 0.000   0 0.001
AMPZE8 25/09/2014 Put 6.510 0.875 0.875 0.000   50 0.875
AMPY28 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPY38 25/09/2014 Put 6.750 1.125 1.125 0.000   0 1.125
AMPL67 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPL77 25/09/2014 Put 7.000 1.370 1.370 0.000   0 1.370
AMPZG8 25/09/2014 Call 7.010 0.000 0.000 0.000   0 0.000
AMPZF8 25/09/2014 Put 7.010 1.375 1.375 0.000   144 1.375
AMPGT9 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGU9 25/09/2014 Put 7.250 1.620 1.620 0.000   0 1.620
AMPS97 25/09/2014 Call 7.500 0.000 0.000 0.000   10 0.000
AMPS87 25/09/2014 Put 7.500 1.870 1.870 0.000   59 1.870
AMPSA7 25/09/2014 Call 7.750 0.000 0.000 0.000   10 0.000
AMPSB7 25/09/2014 Put 7.750 2.115 2.115 0.000   20 2.115
AMPBQ9 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPBP9 25/09/2014 Put 8.010 2.360 2.360 0.000   60 2.360
AMPEP9 30/10/2014 Call 0.010 5.650 5.650 0.000   0 5.650
AMPEQ9 30/10/2014 Call 4.300 1.455 1.455 0.000   0 1.455
AMPER9 30/10/2014 Put 4.300 0.002 0.002 0.000   0 0.002
AMPDR9 30/10/2014 Call 4.400 1.355 1.355 0.000   0 1.355
AMPDS9 30/10/2014 Put 4.400 0.002 0.002 0.000   0 0.002
AMPEF9 30/10/2014 Call 4.500 1.255 1.255 0.000   0 1.255
AMPEG9 30/10/2014 Put 4.500 0.004 0.004 0.000   0 0.004
AMPDT9 30/10/2014 Call 4.600 1.155 1.155 0.000   0 1.155
AMPDU9 30/10/2014 Put 4.600 0.006 0.006 0.000   40 0.006
AMPE49 30/10/2014 Call 4.700 1.060 1.060 0.000   0 1.060
AMPE59 30/10/2014 Put 4.700 0.008 0.008 0.000   0 0.008
AMPEH9 30/10/2014 Call 4.800 0.960 0.960 0.000   0 0.960
AMPEI9 30/10/2014 Put 4.800 0.010 0.010 0.000   0 0.010
AMPDX9 30/10/2014 Call 4.900 0.860 0.860 0.000   0 0.860
AMPDY9 30/10/2014 Put 4.900 0.015 0.015 0.000   615 0.015
AMPL99 30/10/2014 Call 4.910 0.780 0.780 0.000 200 239 0.780
AMPL89 30/10/2014 Put 4.910 0.015 0.015 0.000   0 0.015
AMPEJ9 30/10/2014 Call 5.000 0.760 0.760 0.000   100 0.760
AMPEK9 30/10/2014 Put 5.000 0.020 0.020 0.020 120 676 0.020
AMPLA9 30/10/2014 Call 5.010 0.685 0.685 0.000   0 0.685
AMPLB9 30/10/2014 Put 5.010 0.020 0.020 0.000   0 0.020
AMPE69 30/10/2014 Call 5.250 0.520 0.520 0.000   751 0.520
AMPE79 30/10/2014 Put 5.250 0.045 0.045 0.000 126 790 0.045
AMPMP9 30/10/2014 Call 5.260 0.455 0.455 0.000   2,000 0.455
AMPMQ9 30/10/2014 Put 5.260 0.045 0.045 0.000   0 0.045
AMPDZ9 30/10/2014 Call 5.500 0.305 0.305 0.000 200 7,811 0.305
AMPE19 30/10/2014 Put 5.500 0.105 0.105 0.000   100 0.105
AMPDV9 30/10/2014 Call 5.750 0.150 0.150 0.145 555 2,756 0.150
AMPDW9 30/10/2014 Put 5.750 0.225 0.225 0.250 5,020 5,020 0.225
AMPEL9 30/10/2014 Call 6.000 0.065 0.065 0.000 126 4,000 0.065
AMPEM9 30/10/2014 Put 6.000 0.405 0.405 0.000   0 0.405
AMPE89 30/10/2014 Call 6.250 0.025 0.025 0.000   0 0.025
AMPE99 30/10/2014 Put 6.250 0.630 0.630 0.000   0 0.630
AMPE29 30/10/2014 Call 6.500 0.010 0.010 0.000   0 0.010
AMPE39 30/10/2014 Put 6.500 0.870 0.870 0.000   0 0.870
AMPDP9 30/10/2014 Call 6.750 0.004 0.004 0.000   0 0.004
AMPDQ9 30/10/2014 Put 6.750 1.120 1.120 0.000   0 1.120
AMPEN9 30/10/2014 Call 7.000 0.002 0.002 0.000   0 0.002
AMPEO9 30/10/2014 Put 7.000 1.365 1.365 0.000   0 1.365
AMPGV9 30/10/2014 Call 7.250 0.001 0.001 0.000   0 0.001
AMPGW9 30/10/2014 Put 7.250 1.615 1.615 0.000   0 1.615
AMPJK9 27/11/2014 Call 0.010 5.660 5.660 0.000   0 5.660
AMPJE9 27/11/2014 Call 4.400 1.355 1.355 0.000   0 1.355
AMPJF9 27/11/2014 Put 4.400 0.007 0.007 0.000   0 0.007
AMPIZ9 27/11/2014 Call 4.500 1.255 1.255 0.000   0 1.255
AMPJ19 27/11/2014 Put 4.500 0.010 0.010 0.000   0 0.010
AMPJ69 27/11/2014 Call 4.600 1.155 1.155 0.000   0 1.155
AMPJ79 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.015
AMPIV9 27/11/2014 Call 4.700 1.055 1.055 0.000   0 1.055
AMPIW9 27/11/2014 Put 4.700 0.015 0.015 0.000   0 0.015
AMPJC9 27/11/2014 Call 4.800 0.955 0.955 0.000   0 0.955
AMPJD9 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.020
AMPIT9 27/11/2014 Call 4.900 0.860 0.860 0.000   0 0.860
AMPIU9 27/11/2014 Put 4.900 0.025 0.025 0.000   0 0.025
AMPJ89 27/11/2014 Call 5.000 0.760 0.760 0.000   20 0.760
AMPJ99 27/11/2014 Put 5.000 0.030 0.030 0.000   2,000 0.030
AMPLC9 27/11/2014 Call 5.010 0.710 0.710 0.000   0 0.710
AMPLD9 27/11/2014 Put 5.010 0.030 0.030 0.000   0 0.030
AMPJ29 27/11/2014 Call 5.250 0.525 0.525 0.000   889 0.525
AMPJ39 27/11/2014 Put 5.250 0.065 0.065 0.000   750 0.065
AMPIX9 27/11/2014 Call 5.500 0.320 0.320 0.000   7,554 0.320
AMPIY9 27/11/2014 Put 5.500 0.130 0.130 0.150 100 270 0.130
AMPIP9 27/11/2014 Call 5.750 0.175 0.175 0.165 4,300 4,560 0.175
AMPIQ9 27/11/2014 Put 5.750 0.250 0.250 0.000   500 0.250
AMPJG9 27/11/2014 Call 6.000 0.090 0.090 0.000   0 0.090
AMPJH9 27/11/2014 Put 6.000 0.425 0.425 0.000   499 0.425
AMPJA9 27/11/2014 Call 6.250 0.050 0.050 0.000   0 0.050
AMPJB9 27/11/2014 Put 6.250 0.640 0.640 0.000   0 0.640
AMPJ49 27/11/2014 Call 6.500 0.030 0.030 0.000   0 0.030
AMPJ59 27/11/2014 Put 6.500 0.875 0.875 0.000   0 0.875
AMPIR9 27/11/2014 Call 6.750 0.025 0.025 0.000   0 0.025
AMPIS9 27/11/2014 Put 6.750 1.120 1.120 0.000   0 1.120
AMPJI9 27/11/2014 Call 7.000 0.020 0.020 0.000   0 0.020
AMPJJ9 27/11/2014 Put 7.000 1.365 1.365 0.000   0 1.365
AMPJL9 27/11/2014 Call 7.250 0.015 0.015 0.000   0 0.015
AMPJM9 27/11/2014 Put 7.250 1.615 1.615 0.000   0 1.615
AMPV18 18/12/2014 Call 0.010 5.670 5.670 0.000   0 5.670
AMPQ29 18/12/2014 Call 3.400 2.355 2.355 0.000   50 2.355
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPWE8 18/12/2014 Call 3.500 2.255 2.255 0.000   0 2.255
AMPWF8 18/12/2014 Put 3.500 0.001 0.001 0.000   45 0.001
AMPPZ9 18/12/2014 Call 3.600 2.155 2.155 0.000   0 2.155
AMPQ19 18/12/2014 Put 3.600 0.001 0.001 0.000   100 0.001
AMPUC8 18/12/2014 Call 3.700 2.055 2.055 0.000   100 2.055
AMPUD8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
AMPPT9 18/12/2014 Call 3.800 1.955 1.955 0.000   200 1.955
AMPPU9 18/12/2014 Put 3.800 0.003 0.003 0.000   0 0.003
AMPU88 18/12/2014 Call 3.900 1.855 1.855 0.000   0 1.855
AMPU98 18/12/2014 Put 3.900 0.004 0.004 0.000   0 0.004
AMPJK8 18/12/2014 Call 4.000 1.755 1.755 0.000   290 1.755
AMPJL8 18/12/2014 Put 4.000 0.006 0.006 0.000   11,150 0.006
AMPUA8 18/12/2014 Call 4.100 1.655 1.655 0.000   0 1.655
AMPUB8 18/12/2014 Put 4.100 0.008 0.008 0.000   0 0.008
AMPPP9 18/12/2014 Call 4.200 1.555 1.555 0.000   0 1.555
AMPPQ9 18/12/2014 Put 4.200 0.010 0.010 0.000   1,250 0.010
AMPUE8 18/12/2014 Call 4.300 1.455 1.455 0.000   0 1.455
AMPUF8 18/12/2014 Put 4.300 0.015 0.015 0.000   270 0.015
AMPCX9 18/12/2014 Call 4.310 1.400 1.400 0.000   450 1.400
AMPCW9 18/12/2014 Put 4.310 0.015 0.015 0.000   0 0.015
AMPPX9 18/12/2014 Call 4.400 1.355 1.355 0.000   250 1.355
AMPPY9 18/12/2014 Put 4.400 0.020 0.020 0.000   490 0.020
AMPCY9 18/12/2014 Call 4.410 1.300 1.300 0.000   0 1.300
AMPCZ9 18/12/2014 Put 4.410 0.020 0.020 0.000   0 0.020
AMPJN8 18/12/2014 Call 4.500 1.255 1.255 0.000   1,250 1.255
AMPJM8 18/12/2014 Put 4.500 0.020 0.020 0.000   2,299 0.020
AMPD29 18/12/2014 Call 4.510 1.200 1.200 0.000   80 1.200
AMPD19 18/12/2014 Put 4.510 0.020 0.020 0.000   0 0.020
AMPPV9 18/12/2014 Call 4.600 1.155 1.155 0.000   160 1.155
AMPPW9 18/12/2014 Put 4.600 0.025 0.025 0.000   750 0.025
AMPD39 18/12/2014 Call 4.610 1.105 1.105 0.000   400 1.105
AMPD49 18/12/2014 Put 4.610 0.025 0.025 0.000   650 0.025
AMPU68 18/12/2014 Call 4.700 1.060 1.060 0.000   0 1.060
AMPU78 18/12/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AMPD69 18/12/2014 Call 4.710 1.010 1.010 0.000   140 1.010
AMPD59 18/12/2014 Put 4.710 0.030 0.030 0.000   150 0.030
AMPPR9 18/12/2014 Call 4.800 0.960 0.960 0.000   0 0.960
AMPPS9 18/12/2014 Put 4.800 0.035 0.035 0.000   455 0.035
AMPUG8 18/12/2014 Call 4.900 0.860 0.860 0.000   399 0.860
AMPUH8 18/12/2014 Put 4.900 0.040 0.040 0.000   45 0.040
AMPDP8 18/12/2014 Call 5.000 0.765 0.765 0.480 150 2,410 0.765
AMPDO8 18/12/2014 Put 5.000 0.050 0.050 0.000   2,070 0.050
AMPTW8 18/12/2014 Call 5.010 0.730 0.730 0.000   265 0.730
AMPTV8 18/12/2014 Put 5.010 0.050 0.050 0.000   452 0.050
AMPV28 18/12/2014 Call 5.250 0.530 0.530 0.530 125 729 0.530
AMPV38 18/12/2014 Put 5.250 0.085 0.085 0.000   10,740 0.085
AMPVD8 18/12/2014 Call 5.260 0.515 0.515 0.000   1,191 0.515
AMPVC8 18/12/2014 Put 5.260 0.090 0.090 0.000   450 0.090
AMPF78 18/12/2014 Call 5.500 0.340 0.340 0.280 100 8,273 0.340
AMPF88 18/12/2014 Put 5.500 0.160 0.160 0.000   3,851 0.160
AMPTX8 18/12/2014 Call 5.510 0.330 0.330 0.000   732 0.330
AMPTY8 18/12/2014 Put 5.510 0.160 0.160 0.000   236 0.160
AMPX18 18/12/2014 Call 5.750 0.200 0.200 0.000   799 0.200
AMPX28 18/12/2014 Put 5.750 0.280 0.280 0.000   0 0.280
AMPZS8 18/12/2014 Call 5.760 0.195 0.195 0.155 70 920 0.195
AMPZR8 18/12/2014 Put 5.760 0.280 0.280 0.000   660 0.280
AMPF98 18/12/2014 Call 6.000 0.115 0.115 0.100 250 450 0.115
AMPFF8 18/12/2014 Put 6.000 0.445 0.445 0.000   2,050 0.445
AMPZT8 18/12/2014 Call 6.010 0.110 0.110 0.100 200 200 0.110
AMPZU8 18/12/2014 Put 6.010 0.445 0.445 0.000   845 0.445
AMPXD8 18/12/2014 Call 6.250 0.065 0.065 0.000   0 0.065
AMPXF8 18/12/2014 Put 6.250 0.655 0.655 0.000   0 0.655
AMPFG8 18/12/2014 Call 6.500 0.040 0.040 0.000   500 0.040
AMPFH8 18/12/2014 Put 6.500 0.885 0.885 0.000   1,950 0.885
AMPG89 18/12/2014 Call 6.510 0.040 0.040 0.000   0 0.040
AMPG79 18/12/2014 Put 6.510 0.870 0.870 0.000   35 0.870
AMPY48 18/12/2014 Call 6.750 0.025 0.025 0.000   0 0.025
AMPY58 18/12/2014 Put 6.750 1.125 1.125 0.000   0 1.125
AMPQA8 18/12/2014 Call 7.000 0.015 0.015 0.000   0 0.015
AMPQ98 18/12/2014 Put 7.000 1.375 1.375 0.000   3,023 1.375
AMPG59 18/12/2014 Call 7.010 0.015 0.015 0.000   0 0.015
AMPG69 18/12/2014 Put 7.010 1.355 1.355 0.000   10 1.355
AMPGX9 18/12/2014 Call 7.250 0.010 0.010 0.000   0 0.010
AMPGY9 18/12/2014 Put 7.250 1.625 1.625 0.000   0 1.625
AMPNV7 18/12/2014 Call 7.500 0.006 0.006 0.000   0 0.006
AMPNW7 18/12/2014 Put 7.500 1.870 1.870 0.000   0 1.870
AMPQE8 18/12/2014 Call 8.000 0.002 0.002 0.000   0 0.002
AMPQD8 18/12/2014 Put 8.000 2.365 2.365 0.000   0 2.365
AMPZV8 18/12/2014 Call 8.010 0.002 0.002 0.000   0 0.002
AMPZW8 18/12/2014 Put 8.010 2.330 2.330 0.000   284 2.330
AMPMA9 29/01/2015 Call 0.010 5.685 5.685 0.000   0 5.685
AMPML9 29/01/2015 Call 4.400 1.355 1.355 0.000   0 1.355
AMPMM9 29/01/2015 Put 4.400 0.015 0.015 0.000   0 0.015
AMPLS9 29/01/2015 Call 4.500 1.255 1.255 0.000   0 1.255
AMPLT9 29/01/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AMPLG9 29/01/2015 Call 4.600 1.155 1.155 0.000   0 1.155
AMPLH9 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.020
AMPM69 29/01/2015 Call 4.700 1.055 1.055 0.000   0 1.055
AMPM79 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.025
AMPLO9 29/01/2015 Call 4.800 0.955 0.955 0.000   0 0.955
AMPLP9 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AMPM89 29/01/2015 Call 4.900 0.860 0.860 0.000   0 0.860
AMPM99 29/01/2015 Put 4.900 0.040 0.040 0.000   75 0.040
AMPLQ9 29/01/2015 Call 5.000 0.760 0.760 0.000   0 0.760
AMPLR9 29/01/2015 Put 5.000 0.055 0.055 0.000   0 0.055
AMPLX9 29/01/2015 Call 5.250 0.540 0.540 0.000   790 0.540
AMPLY9 29/01/2015 Put 5.250 0.100 0.100 0.000   0 0.100
AMPM29 29/01/2015 Call 5.500 0.360 0.360 0.000   0 0.360
AMPM39 29/01/2015 Put 5.500 0.175 0.175 0.000   0 0.175
AMPLI9 29/01/2015 Call 5.750 0.230 0.230 0.000   0 0.230
AMPLJ9 29/01/2015 Put 5.750 0.290 0.290 0.000   0 0.290
AMPLM9 29/01/2015 Call 6.000 0.135 0.135 0.000   0 0.135
AMPLN9 29/01/2015 Put 6.000 0.455 0.455 0.000   0 0.455
AMPLZ9 29/01/2015 Call 6.250 0.075 0.075 0.000   0 0.075
AMPM19 29/01/2015 Put 6.250 0.655 0.655 0.000   0 0.655
AMPM49 29/01/2015 Call 6.500 0.040 0.040 0.000   0 0.040
AMPM59 29/01/2015 Put 6.500 0.880 0.880 0.000   0 0.880
AMPLE9 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.025
AMPLF9 29/01/2015 Put 6.750 1.120 1.120 0.000   0 1.120
AMPLK9 29/01/2015 Call 7.000 0.010 0.010 0.000   0 0.010
AMPLL9 29/01/2015 Put 7.000 1.365 1.365 0.000   0 1.365
AMPLU9 29/01/2015 Call 7.250 0.006 0.006 0.000   0 0.006
AMPLW9 29/01/2015 Put 7.250 1.615 1.615 0.000   0 1.615
AMPCT9 26/03/2015 Call 0.010 5.585 5.585 0.000   3,023 5.585
AMPB38 26/03/2015 Call 3.800 1.955 1.955 0.000   0 1.955
AMPB48 26/03/2015 Put 3.800 0.020 0.020 0.000   50 0.020
AMPB18 26/03/2015 Call 4.000 1.755 1.755 0.000   0 1.755
AMPB28 26/03/2015 Put 4.000 0.025 0.025 0.000   50 0.025
AMPUI7 26/03/2015 Call 4.200 1.555 1.555 0.000   0 1.555
AMPUJ7 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AMPC49 26/03/2015 Call 4.300 1.455 1.455 0.000   0 1.455
AMPC59 26/03/2015 Put 4.300 0.030 0.030 0.000   900 0.030
AMPUK7 26/03/2015 Call 4.400 1.355 1.355 0.000   515 1.355
AMPUL7 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AMPBZ9 26/03/2015 Call 4.500 1.255 1.255 0.000   0 1.255
AMPC19 26/03/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AMPUE7 26/03/2015 Call 4.600 1.155 1.155 0.000   0 1.155
AMPUF7 26/03/2015 Put 4.600 0.045 0.045 0.000   212 0.045
AMPBX9 26/03/2015 Call 4.700 1.055 1.055 0.000   0 1.055
AMPBY9 26/03/2015 Put 4.700 0.050 0.050 0.000   805 0.050
AMPMC9 26/03/2015 Call 4.710 0.930 0.930 0.000   0 0.930
AMPMB9 26/03/2015 Put 4.710 0.050 0.050 0.000   0 0.050
AMPUG7 26/03/2015 Call 4.800 0.955 0.955 0.000   0 0.955
AMPUH7 26/03/2015 Put 4.800 0.065 0.065 0.000   15 0.065
AMPMD9 26/03/2015 Call 4.810 0.840 0.840 0.000   0 0.840
AMPME9 26/03/2015 Put 4.810 0.065 0.065 0.000   900 0.065
AMPC29 26/03/2015 Call 4.900 0.860 0.860 0.000   0 0.860
AMPC39 26/03/2015 Put 4.900 0.080 0.080 0.000   0 0.080
AMPMG9 26/03/2015 Call 4.910 0.755 0.755 0.000   0 0.755
AMPMF9 26/03/2015 Put 4.910 0.080 0.080 0.000   0 0.080
AMPUO7 26/03/2015 Call 5.000 0.770 0.770 0.000   60 0.770
AMPUP7 26/03/2015 Put 5.000 0.100 0.100 0.090 40 555 0.100
AMPMH9 26/03/2015 Call 5.010 0.675 0.675 0.000   0 0.675
AMPMI9 26/03/2015 Put 5.010 0.100 0.100 0.000   0 0.100
AMPBV9 26/03/2015 Call 5.250 0.565 0.565 0.575 103 1,022 0.565
AMPBW9 26/03/2015 Put 5.250 0.165 0.165 0.155 21 1,075 0.165
AMPMK9 26/03/2015 Call 5.260 0.490 0.490 0.000   0 0.490
AMPMJ9 26/03/2015 Put 5.260 0.165 0.165 0.190 1,500 1,500 0.165
AMPUA7 26/03/2015 Call 5.500 0.395 0.395 0.415 55 814 0.395
AMPUB7 26/03/2015 Put 5.500 0.265 0.265 0.250 4,516 5,743 0.265
AMPBR9 26/03/2015 Call 5.750 0.265 0.265 0.260 50 2,321 0.265
AMPBS9 26/03/2015 Put 5.750 0.395 0.395 0.000   0 0.395
AMPUM7 26/03/2015 Call 6.000 0.170 0.170 0.000   1,010 0.170
AMPUN7 26/03/2015 Put 6.000 0.555 0.555 0.000   0 0.555
AMPBT9 26/03/2015 Call 6.250 0.105 0.105 0.000   0 0.105
AMPBU9 26/03/2015 Put 6.250 0.745 0.745 0.000   0 0.745
AMPU87 26/03/2015 Call 6.500 0.065 0.065 0.000   0 0.065
AMPU97 26/03/2015 Put 6.500 0.955 0.955 0.000   0 0.955
AMPG99 26/03/2015 Call 6.510 0.055 0.055 0.000   0 0.055
AMPGK9 26/03/2015 Put 6.510 0.955 0.955 0.000   30 0.955
AMPCU9 26/03/2015 Call 6.750 0.045 0.045 0.000   0 0.045
AMPCV9 26/03/2015 Put 6.750 1.175 1.175 0.000   0 1.175
AMPUC7 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
AMPUD7 26/03/2015 Put 7.000 1.410 1.410 0.000   0 1.410
AMPGZ9 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AMPI19 26/03/2015 Put 7.250 1.650 1.650 0.000   0 1.650
AMPVT7 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPVU7 26/03/2015 Put 7.500 1.890 1.890 0.000   0 1.890
AMPL39 25/06/2015 Call 0.010 5.620 5.620 0.000   0 5.620
AMPUS9 25/06/2015 Call 3.000 2.755 2.755 0.000   20 2.755
AMPUT9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
AMPUO9 25/06/2015 Call 3.600 2.155 2.155 0.000   0 2.155
AMPUP9 25/06/2015 Put 3.600 0.005 0.005 0.000   0 0.005
AMPUQ9 25/06/2015 Call 3.800 1.955 1.955 0.000   0 1.955
AMPUR9 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AMPUC9 25/06/2015 Call 4.000 1.755 1.755 0.000   350 1.755
AMPUD9 25/06/2015 Put 4.000 0.020 0.020 0.000   25 0.020
AMPUK9 25/06/2015 Call 4.200 1.555 1.555 0.000   0 1.555
AMPUL9 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AMPUE9 25/06/2015 Call 4.400 1.355 1.355 0.000   0 1.355
AMPUF9 25/06/2015 Put 4.400 0.045 0.045 0.000   205 0.045
AMPKC9 25/06/2015 Call 4.500 1.255 1.255 0.000   0 1.255
AMPKD9 25/06/2015 Put 4.500 0.055 0.055 0.000   80 0.055
AMPUM9 25/06/2015 Call 4.600 1.155 1.155 0.000   0 1.155
AMPUN9 25/06/2015 Put 4.600 0.065 0.065 0.000   574 0.065
AMPKG9 25/06/2015 Call 4.700 1.055 1.055 0.000   100 1.055
AMPKH9 25/06/2015 Put 4.700 0.080 0.080 0.000   0 0.080
AMPUV9 25/06/2015 Call 4.800 0.965 0.965 0.000   0 0.965
AMPUW9 25/06/2015 Put 4.800 0.095 0.095 0.000   500 0.095
AMPKE9 25/06/2015 Call 4.900 0.875 0.875 0.000 180 180 0.875
AMPKF9 25/06/2015 Put 4.900 0.115 0.115 0.000   0 0.115
AMPXM9 25/06/2015 Call 5.000 0.790 0.790 0.000   0 0.790
AMPXN9 25/06/2015 Put 5.000 0.140 0.140 0.000   3,750 0.140
AMPK89 25/06/2015 Call 5.250 0.605 0.605 0.000   120 0.605
AMPK99 25/06/2015 Put 5.250 0.210 0.210 0.000   0 0.210
AMPYW9 25/06/2015 Call 5.500 0.445 0.445 0.000   475 0.445
AMPYX9 25/06/2015 Put 5.500 0.310 0.310 0.000   4,635 0.310
AMPK69 25/06/2015 Call 5.750 0.320 0.320 0.000   2,500 0.320
AMPK79 25/06/2015 Put 5.750 0.440 0.440 0.000   0 0.440
AMPZG9 25/06/2015 Call 6.000 0.225 0.225 0.000   750 0.225
AMPZH9 25/06/2015 Put 6.000 0.595 0.595 0.000   0 0.595
AMPKA9 25/06/2015 Call 6.250 0.150 0.150 0.000   750 0.150
AMPKB9 25/06/2015 Put 6.250 0.775 0.775 0.000   0 0.775
AMPFF7 25/06/2015 Call 6.500 0.100 0.100 0.000   0 0.100
AMPFG7 25/06/2015 Put 6.500 0.975 0.975 0.000   0 0.975
AMPK49 25/06/2015 Call 6.750 0.065 0.065 0.000   0 0.065
AMPK59 25/06/2015 Put 6.750 1.190 1.190 0.000   0 1.190
AMPL87 25/06/2015 Call 7.000 0.040 0.040 0.000   0 0.040
AMPLF7 25/06/2015 Put 7.000 1.415 1.415 0.000   0 1.415
AMPKI9 25/06/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AMPKJ9 25/06/2015 Put 7.250 1.650 1.650 0.000   0 1.650
AMPNX7 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPNY7 25/06/2015 Put 7.500 1.890 1.890 0.000   0 1.890
AMPQV8 24/09/2015 Call 3.600 2.155 2.155 0.000   0 2.155
AMPQW8 24/09/2015 Put 3.600 0.010 0.010 0.000   0 0.010
AMPM58 24/09/2015 Call 3.800 1.955 1.955 0.000   0 1.955
AMPM68 24/09/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AMPLW8 24/09/2015 Call 4.000 1.755 1.755 0.000   200 1.755
AMPLX8 24/09/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AMPLT8 24/09/2015 Call 4.200 1.555 1.555 0.000   0 1.555
AMPLU8 24/09/2015 Put 4.200 0.050 0.050 0.000   0 0.050
AMPLY8 24/09/2015 Call 4.400 1.355 1.355 0.000   0 1.355
AMPLZ8 24/09/2015 Put 4.400 0.075 0.075 0.000   0 0.075
AMPM38 24/09/2015 Call 4.600 1.160 1.160 0.000   0 1.160
AMPM48 24/09/2015 Put 4.600 0.105 0.105 0.000   0 0.105
AMPM78 24/09/2015 Call 4.800 0.980 0.980 0.000   0 0.980
AMPM88 24/09/2015 Put 4.800 0.150 0.150 0.000   0 0.150
AMPM18 24/09/2015 Call 5.000 0.820 0.820 0.000   45 0.820
AMPM28 24/09/2015 Put 5.000 0.200 0.200 0.000   0 0.200
AMPLP8 24/09/2015 Call 5.500 0.495 0.495 0.000   0 0.495
AMPLQ8 24/09/2015 Put 5.500 0.400 0.400 0.000   0 0.400
AMPLR8 24/09/2015 Call 6.000 0.270 0.270 0.000   2,000 0.270
AMPLS8 24/09/2015 Put 6.000 0.695 0.695 0.000   0 0.695
AMPMA8 24/09/2015 Call 6.500 0.140 0.140 0.000   0 0.140
AMPMB8 24/09/2015 Put 6.500 1.060 1.060 0.000   0 1.060
AMPNT8 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.070
AMPNU8 24/09/2015 Put 7.000 1.485 1.485 0.000   0 1.485
AMPES9 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AMPET9 24/09/2015 Put 7.500 1.940 1.940 0.000   0 1.940
AMPB58 17/12/2015 Call 3.600 2.155 2.155 0.000   0 2.155
AMPB68 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
AMPB78 17/12/2015 Call 3.800 1.955 1.955 0.000   0 1.955
AMPB88 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AMPK47 17/12/2015 Call 4.000 1.755 1.755 0.000   200 1.755
AMPK57 17/12/2015 Put 4.000 0.040 0.040 0.000   0 0.040
AMPJZ7 17/12/2015 Call 4.200 1.555 1.555 0.000   0 1.555
AMPK17 17/12/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AMPK27 17/12/2015 Call 4.400 1.355 1.355 0.000   0 1.355
AMPK37 17/12/2015 Put 4.400 0.090 0.090 0.000   1,100 0.090
AMPK87 17/12/2015 Call 4.600 1.160 1.160 0.000   24 1.160
AMPK97 17/12/2015 Put 4.600 0.130 0.130 0.000   0 0.130
AMPK67 17/12/2015 Call 4.800 0.980 0.980 0.000   200 0.980
AMPK77 17/12/2015 Put 4.800 0.175 0.175 0.000   0 0.175
AMPKC7 17/12/2015 Call 5.000 0.825 0.825 0.250 150 2,114 0.825
AMPKD7 17/12/2015 Put 5.000 0.230 0.230 0.000   560 0.230
AMPKG7 17/12/2015 Call 5.500 0.525 0.525 0.000   250 0.525
AMPKH7 17/12/2015 Put 5.500 0.435 0.435 0.420 80 80 0.435
AMPKE7 17/12/2015 Call 6.000 0.330 0.330 0.000   3,500 0.330
AMPKF7 17/12/2015 Put 6.000 0.725 0.725 0.000   2,475 0.725
AMPKA7 17/12/2015 Call 6.500 0.205 0.205 0.000   0 0.205
AMPKB7 17/12/2015 Put 6.500 1.085 1.085 0.000   0 1.085
AMPLG7 17/12/2015 Call 7.000 0.125 0.125 0.000   1,500 0.125
AMPLH7 17/12/2015 Put 7.000 1.500 1.500 0.000   1,975 1.500
AMPNZ7 17/12/2015 Call 7.500 0.075 0.075 0.000   2,448 0.075
AMPP17 17/12/2015 Put 7.500 1.950 1.950 0.000   0 1.950
AMPCR9 23/03/2016 Call 4.200 1.555 1.555 0.000   0 1.555
AMPCS9 23/03/2016 Put 4.200 0.100 0.100 0.000   0 0.100
AMPCP9 23/03/2016 Call 4.400 1.360 1.360 0.000   0 1.360
AMPCQ9 23/03/2016 Put 4.400 0.135 0.135 0.000   0 0.135
AMPCH9 23/03/2016 Call 4.600 1.170 1.170 0.000   0 1.170
AMPCI9 23/03/2016 Put 4.600 0.180 0.180 0.000   0 0.180
AMPCF9 23/03/2016 Call 4.800 1.005 1.005 0.000   0 1.005
AMPCG9 23/03/2016 Put 4.800 0.235 0.235 0.000   0 0.235
AMPC89 23/03/2016 Call 5.000 0.855 0.855 0.000   0 0.855
AMPC99 23/03/2016 Put 5.000 0.300 0.300 0.000   0 0.300
AMPCN9 23/03/2016 Call 5.500 0.555 0.555 0.000   0 0.555
AMPCO9 23/03/2016 Put 5.500 0.515 0.515 0.000   0 0.515
AMPC69 23/03/2016 Call 6.000 0.345 0.345 0.000   0 0.345
AMPC79 23/03/2016 Put 6.000 0.805 0.805 0.000   0 0.805
AMPCL9 23/03/2016 Call 6.500 0.200 0.200 0.000   0 0.200
AMPCM9 23/03/2016 Put 6.500 1.160 1.160 0.000   0 1.160
AMPCJ9 23/03/2016 Call 7.000 0.115 0.115 0.000   0 0.115
AMPCK9 23/03/2016 Put 7.000 1.560 1.560 0.000   0 1.560
AMPEU9 23/03/2016 Call 7.500 0.065 0.065 0.000   0 0.065
AMPEV9 23/03/2016 Put 7.500 1.995 1.995 0.000   0 1.995
AMPBZ8 23/06/2016 Call 3.600 2.150 2.150 0.000   0 2.150
AMPC18 23/06/2016 Put 3.600 0.035 0.035 0.000   0 0.035
AMPC68 23/06/2016 Call 3.800 1.950 1.950 0.000   0 1.950
AMPC78 23/06/2016 Put 3.800 0.055 0.055 0.000   150 0.055
AMPBX8 23/06/2016 Call 4.000 1.750 1.750 0.000   0 1.750
AMPBY8 23/06/2016 Put 4.000 0.080 0.080 0.000   45 0.080
AMPC48 23/06/2016 Call 4.200 1.550 1.550 0.000   0 1.550
AMPC58 23/06/2016 Put 4.200 0.110 0.110 0.000   130 0.110
AMPC28 23/06/2016 Call 4.400 1.350 1.350 0.000   0 1.350
AMPC38 23/06/2016 Put 4.400 0.150 0.150 0.000   150 0.150
AMPCF8 23/06/2016 Call 4.600 1.170 1.170 0.000   150 1.170
AMPCG8 23/06/2016 Put 4.600 0.200 0.200 0.000   0 0.200
AMPCJ8 23/06/2016 Call 4.800 1.010 1.010 0.000   0 1.010
AMPCK8 23/06/2016 Put 4.800 0.260 0.260 0.000   0 0.260
AMPCH8 23/06/2016 Call 5.000 0.870 0.870 0.000   200 0.870
AMPCI8 23/06/2016 Put 5.000 0.325 0.325 0.000   0 0.325
AMPC88 23/06/2016 Call 5.500 0.580 0.580 0.000   0 0.580
AMPC98 23/06/2016 Put 5.500 0.545 0.545 0.000   0 0.545
AMPDT8 23/06/2016 Call 6.000 0.370 0.370 0.000   0 0.370
AMPDU8 23/06/2016 Put 6.000 0.835 0.835 0.000   260 0.835
AMPE88 23/06/2016 Call 6.500 0.225 0.225 0.000   0 0.225
AMPE98 23/06/2016 Put 6.500 1.180 1.180 0.000   80 1.180
AMPKB8 23/06/2016 Call 7.000 0.140 0.140 0.000   0 0.140
AMPKA8 23/06/2016 Put 7.000 1.575 1.575 0.000   0 1.575
AMPEW9 23/06/2016 Call 7.500 0.085 0.085 0.000   0 0.085
AMPEX9 23/06/2016 Put 7.500 2.005 2.005 0.000   0 2.005
AMPUU8 22/12/2016 Call 3.400 2.350 2.350 0.000   0 2.350
AMPUV8 22/12/2016 Put 3.400 0.040 0.040 0.000   65 0.040
AMPUO8 22/12/2016 Call 3.600 2.150 2.150 0.000   0 2.150
AMPUP8 22/12/2016 Put 3.600 0.060 0.060 0.000   0 0.060
AMPUM8 22/12/2016 Call 3.800 1.950 1.950 0.000   0 1.950
AMPUN8 22/12/2016 Put 3.800 0.085 0.085 0.000   200 0.085
AMPUQ8 22/12/2016 Call 4.000 1.755 1.755 0.000   0 1.755
AMPUR8 22/12/2016 Put 4.000 0.120 0.120 0.000   0 0.120
AMPUW8 22/12/2016 Call 4.200 1.555 1.555 0.000   0 1.555
AMPUX8 22/12/2016 Put 4.200 0.160 0.160 0.000   0 0.160
AMPUY8 22/12/2016 Call 4.400 1.355 1.355 0.000   0 1.355
AMPUZ8 22/12/2016 Put 4.400 0.210 0.210 0.000   0 0.210
AMPUK8 22/12/2016 Call 4.600 1.185 1.185 0.000   0 1.185
AMPUL8 22/12/2016 Put 4.600 0.270 0.270 0.000   0 0.270
AMPUI8 22/12/2016 Call 4.800 1.035 1.035 0.000   0 1.035
AMPUJ8 22/12/2016 Put 4.800 0.335 0.335 0.000   0 0.335
AMPUS8 22/12/2016 Call 5.000 0.905 0.905 0.000   0 0.905
AMPUT8 22/12/2016 Put 5.000 0.410 0.410 0.000   12 0.410
AMPV48 22/12/2016 Call 5.500 0.630 0.630 0.000   200 0.630
AMPV58 22/12/2016 Put 5.500 0.640 0.640 0.000   0 0.640
AMPV68 22/12/2016 Call 6.000 0.425 0.425 0.000   0 0.425
AMPV78 22/12/2016 Put 6.000 0.925 0.925 0.000   0 0.925
AMPXG8 22/12/2016 Call 6.500 0.280 0.280 0.000   0 0.280
AMPXH8 22/12/2016 Put 6.500 1.265 1.265 0.000   0 1.265
AMPXI8 22/12/2016 Call 7.000 0.180 0.180 0.000   0 0.180
AMPXJ8 22/12/2016 Put 7.000 1.650 1.650 0.000   0 1.650
AMPEY9 22/12/2016 Call 7.500 0.120 0.120 0.000   0 0.120
AMPEZ9 22/12/2016 Put 7.500 2.065 2.065 0.000   0 2.065
AMPMN9 29/06/2017 Call 4.200 1.555 1.555 0.000   0 1.555
AMPMO9 29/06/2017 Put 4.200 0.115 0.115 0.000   60 0.115
AMPKS9 29/06/2017 Call 4.400 1.355 1.355 0.000   0 1.355
AMPKT9 29/06/2017 Put 4.400 0.165 0.165 0.000   0 0.165
AMPKQ9 29/06/2017 Call 4.600 1.160 1.160 0.000   0 1.160
AMPKR9 29/06/2017 Put 4.600 0.225 0.225 0.000   0 0.225
AMPKW9 29/06/2017 Call 4.800 0.990 0.990 0.000   0 0.990
AMPKX9 29/06/2017 Put 4.800 0.295 0.295 0.000   0 0.295
AMPKU9 29/06/2017 Call 5.000 0.855 0.855 0.000   0 0.855
AMPKV9 29/06/2017 Put 5.000 0.375 0.375 0.000   16 0.375
AMPKM9 29/06/2017 Call 5.500 0.590 0.590 0.000   0 0.590
AMPKN9 29/06/2017 Put 5.500 0.630 0.630 0.000   0 0.630
AMPKY9 29/06/2017 Call 6.000 0.400 0.400 0.000   0 0.400
AMPKZ9 29/06/2017 Put 6.000 0.945 0.945 0.000   0 0.945
AMPKK9 29/06/2017 Call 6.500 0.270 0.270 0.000   0 0.270
AMPKL9 29/06/2017 Put 6.500 1.305 1.305 0.000   0 1.305
AMPL19 29/06/2017 Call 7.000 0.180 0.180 0.000   0 0.180
AMPL29 29/06/2017 Put 7.000 1.700 1.700 0.000   0 1.700
AMPKO9 29/06/2017 Call 7.500 0.115 0.115 0.000   0 0.115
AMPKP9 29/06/2017 Put 7.500 2.115 2.115 0.000   0 2.115

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.