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 5.465 Down -0.085 5.460 5.470 5.540 5.560 5.460 5,344,283 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPEP9 30/10/2014 Call 0.010 5.495 5.495 0.000   0 5.555
AMPEQ9 30/10/2014 Call 4.300 1.215 1.215 0.000   0 1.265
AMPER9 30/10/2014 Put 4.300 0.010 0.010 0.000   0 0.003
AMPDR9 30/10/2014 Call 4.400 1.115 1.115 0.000   0 1.165
AMPDS9 30/10/2014 Put 4.400 0.015 0.015 0.000   0 0.005
AMPEF9 30/10/2014 Call 4.500 1.015 1.015 0.000   0 1.065
AMPEG9 30/10/2014 Put 4.500 0.020 0.020 0.000   0 0.008
AMPDT9 30/10/2014 Call 4.600 0.865 0.900 0.000   0 0.965
AMPDU9 30/10/2014 Put 4.600 0.020 0.020 0.000   40 0.010
AMPE49 30/10/2014 Call 4.700 0.770 0.805 0.000   429 0.870
AMPE59 30/10/2014 Put 4.700 0.004 0.035 0.000   0 0.015
AMPEH9 30/10/2014 Call 4.800 0.675 0.705 0.000   0 0.770
AMPEI9 30/10/2014 Put 4.800 0.025 0.025 0.000   0 0.020
AMPDX9 30/10/2014 Call 4.900 0.580 0.610 0.000   364 0.675
AMPDY9 30/10/2014 Put 4.900 0.010 0.040 0.000   615 0.025
AMPL99 30/10/2014 Call 4.910 0.565 0.600 0.000   289 0.665
AMPL89 30/10/2014 Put 4.910 0.030 0.030 0.000   0 0.025
AMPEJ9 30/10/2014 Call 5.000 0.485 0.520 0.000   1,004 0.580
AMPEK9 30/10/2014 Put 5.000 0.020 0.045 0.000   676 0.030
AMPLA9 30/10/2014 Call 5.010 0.480 0.520 0.000   100 0.570
AMPLB9 30/10/2014 Put 5.010 0.040 0.040 0.000   0 0.030
AMPE69 30/10/2014 Call 5.250 0.275 0.305 0.000   0 0.360
AMPE79 30/10/2014 Put 5.250 0.055 0.070 0.065 63 2,690 0.065
AMPMP9 30/10/2014 Call 5.260 0.270 0.305 0.000   2,180 0.355
AMPMQ9 30/10/2014 Put 5.260 0.060 0.085 0.000   0 0.070
AMPDZ9 30/10/2014 Call 5.500 0.115 0.135 0.140 95 796 0.185
AMPE19 30/10/2014 Put 5.500 0.145 0.165 0.000   1,229 0.145
AMPNP9 30/10/2014 Call 5.510 0.110 0.135 0.000   7,816 0.180
AMPNO9 30/10/2014 Put 5.510 0.145 0.180 0.155 500 210 0.145
AMPDV9 30/10/2014 Call 5.750 0.030 0.050 0.040 2,333 17,331 0.080
AMPDW9 30/10/2014 Put 5.750 0.310 0.330 0.000   5,400 0.285
AMPNM9 30/10/2014 Call 5.760 0.025 0.060 0.000   5,349 0.075
AMPNN9 30/10/2014 Put 5.760 0.305 0.340 0.000   127 0.290
AMPEL9 30/10/2014 Call 6.000 0.020 0.020 0.000   5,080 0.025
AMPEM9 30/10/2014 Put 6.000 0.525 0.555 0.490 28 28 0.480
AMPNQ9 30/10/2014 Call 6.010 0.015 0.015 0.000   712 0.025
AMPNR9 30/10/2014 Put 6.010 0.515 0.515 0.000   500 0.490
AMPE89 30/10/2014 Call 6.250 0.005 0.005 0.000   0 0.008
AMPE99 30/10/2014 Put 6.250 0.770 0.800 0.000   0 0.715
AMPNT9 30/10/2014 Call 6.260 0.004 0.004 0.000   0 0.008
AMPNS9 30/10/2014 Put 6.260 0.755 0.755 0.000   0 0.715
AMPE29 30/10/2014 Call 6.500 0.001 0.001 0.000   0 0.002
AMPE39 30/10/2014 Put 6.500 1.015 1.055 0.000   0 0.955
AMPNU9 30/10/2014 Call 6.510 0.001 0.001 0.000   0 0.002
AMPNV9 30/10/2014 Put 6.510 1.000 1.000 0.000   0 0.960
AMPDP9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.001
AMPDQ9 30/10/2014 Put 6.750 1.265 1.305 0.000   0 1.205
AMPEN9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPEO9 30/10/2014 Put 7.000 1.505 1.505 0.000   0 1.455
AMPGV9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGW9 30/10/2014 Put 7.250 1.755 1.755 0.000   0 1.705
AMPMT9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMU9 30/10/2014 Put 7.500 2.020 2.050 0.000   500 1.955
AMPNY9 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPNZ9 30/10/2014 Put 7.750 2.270 2.300 0.000   0 2.205
AMPJK9 27/11/2014 Call 0.010 5.510 5.510 0.000   0 5.565
AMPJE9 27/11/2014 Call 4.400 1.130 1.130 0.000   0 1.175
AMPJF9 27/11/2014 Put 4.400 0.000 0.060 0.000   0 0.025
AMPIZ9 27/11/2014 Call 4.500 1.030 1.030 0.000   0 1.080
AMPJ19 27/11/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AMPJ69 27/11/2014 Call 4.600 0.885 0.920 0.000   0 0.985
AMPJ79 27/11/2014 Put 4.600 0.009 0.060 0.000   0 0.030
AMPIV9 27/11/2014 Call 4.700 0.795 0.825 0.000   0 0.890
AMPIW9 27/11/2014 Put 4.700 0.015 0.040 0.000   0 0.030
AMPJC9 27/11/2014 Call 4.800 0.700 0.730 0.000   0 0.795
AMPJD9 27/11/2014 Put 4.800 0.020 0.040 0.000   0 0.035
AMPIT9 27/11/2014 Call 4.900 0.610 0.640 0.000   0 0.700
AMPIU9 27/11/2014 Put 4.900 0.030 0.055 0.000   0 0.040
AMPJ89 27/11/2014 Call 5.000 0.520 0.545 0.000   0 0.610
AMPJ99 27/11/2014 Put 5.000 0.045 0.060 0.000   2,000 0.050
AMPLC9 27/11/2014 Call 5.010 0.510 0.560 0.000   70 0.605
AMPLD9 27/11/2014 Put 5.010 0.045 0.070 0.000   0 0.050
AMPJ29 27/11/2014 Call 5.250 0.325 0.345 0.000   143 0.405
AMPJ39 27/11/2014 Put 5.250 0.095 0.110 0.000   790 0.090
AMPIX9 27/11/2014 Call 5.500 0.170 0.195 0.000   1,210 0.240
AMPIY9 27/11/2014 Put 5.500 0.195 0.225 0.195 750 4,085 0.175
AMPIP9 27/11/2014 Call 5.750 0.075 0.090 0.090 31 7,236 0.125
AMPIQ9 27/11/2014 Put 5.750 0.340 0.360 0.000   500 0.310
AMPJG9 27/11/2014 Call 6.000 0.030 0.050 0.000   15,759 0.060
AMPJH9 27/11/2014 Put 6.000 0.535 0.570 0.000   999 0.500
AMPR69 27/11/2014 Call 6.010 0.050 0.050 0.000   0 0.060
AMPR79 27/11/2014 Put 6.010 0.530 0.530 0.000   0 0.500
AMPJA9 27/11/2014 Call 6.250 0.025 0.025 0.000   7,750 0.030
AMPJB9 27/11/2014 Put 6.250 0.770 0.805 0.000   0 0.720
AMPJ49 27/11/2014 Call 6.500 0.010 0.010 0.000   750 0.015
AMPJ59 27/11/2014 Put 6.500 1.020 1.050 0.000   0 0.960
AMPIR9 27/11/2014 Call 6.750 0.006 0.006 0.000   0 0.007
AMPIS9 27/11/2014 Put 6.750 1.265 1.305 0.000   0 1.205
AMPJI9 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.003
AMPJJ9 27/11/2014 Put 7.000 1.505 1.505 0.000   0 1.455
AMPJL9 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.002
AMPJM9 27/11/2014 Put 7.250 1.755 1.755 0.000   0 1.705
AMPMV9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.001
AMPMW9 27/11/2014 Put 7.500 2.005 2.005 0.000   0 1.955
AMPP19 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP29 27/11/2014 Put 7.750 2.255 2.255 0.000   0 2.205
AMPV18 18/12/2014 Call 0.010 5.515 5.515 0.000   0 5.575
AMPQ29 18/12/2014 Call 3.400 2.120 2.120 0.000   0 2.175
AMPQ39 18/12/2014 Put 3.400 0.003 0.003 0.000   0 0.002
AMPWE8 18/12/2014 Call 3.500 2.025 2.025 0.000   0 2.080
AMPWF8 18/12/2014 Put 3.500 0.004 0.004 0.000   45 0.004
AMPPZ9 18/12/2014 Call 3.600 1.925 1.925 0.000   0 1.980
AMPQ19 18/12/2014 Put 3.600 0.006 0.006 0.000   100 0.005
AMPUC8 18/12/2014 Call 3.700 1.825 1.825 0.000   0 1.880
AMPUD8 18/12/2014 Put 3.700 0.009 0.009 0.000   0 0.007
AMPPT9 18/12/2014 Call 3.800 1.725 1.725 0.000   0 1.780
AMPPU9 18/12/2014 Put 3.800 0.010 0.010 0.000   0 0.010
AMPU88 18/12/2014 Call 3.900 1.630 1.630 0.000   0 1.680
AMPU98 18/12/2014 Put 3.900 0.015 0.015 0.000   0 0.015
AMPJK8 18/12/2014 Call 4.000 1.530 1.530 0.000   0 1.580
AMPJL8 18/12/2014 Put 4.000 0.020 0.020 0.000   11,150 0.015
AMPQX9 18/12/2014 Call 4.010 1.520 1.520 0.000   686 1.570
AMPQY9 18/12/2014 Put 4.010 0.020 0.020 0.000   0 0.020
AMPUA8 18/12/2014 Call 4.100 1.430 1.430 0.000   0 1.480
AMPUB8 18/12/2014 Put 4.100 0.025 0.025 0.000   0 0.020
AMPPP9 18/12/2014 Call 4.200 1.335 1.335 0.000   0 1.385
AMPPQ9 18/12/2014 Put 4.200 0.025 0.025 0.000   1,250 0.025
AMPUE8 18/12/2014 Call 4.300 1.235 1.235 0.000   0 1.285
AMPUF8 18/12/2014 Put 4.300 0.030 0.030 0.000   270 0.030
AMPCX9 18/12/2014 Call 4.310 1.225 1.225 0.000   665 1.275
AMPCW9 18/12/2014 Put 4.310 0.030 0.030 0.000   0 0.030
AMPPX9 18/12/2014 Call 4.400 1.140 1.140 0.000   0 1.190
AMPPY9 18/12/2014 Put 4.400 0.000 0.060 0.000   490 0.030
AMPCY9 18/12/2014 Call 4.410 1.130 1.130 0.000   0 1.180
AMPCZ9 18/12/2014 Put 4.410 0.030 0.030 0.000   0 0.030
AMPJN8 18/12/2014 Call 4.500 1.045 1.045 0.000   0 1.090
AMPJM8 18/12/2014 Put 4.500 0.030 0.030 0.000   2,299 0.030
AMPD29 18/12/2014 Call 4.510 1.035 1.035 0.000   552 1.085
AMPD19 18/12/2014 Put 4.510 0.030 0.030 0.000   0 0.030
AMPPV9 18/12/2014 Call 4.600 0.950 0.950 0.000   0 0.995
AMPPW9 18/12/2014 Put 4.600 0.015 0.040 0.000   750 0.035
AMPD39 18/12/2014 Call 4.610 0.940 0.940 0.000   400 0.990
AMPD49 18/12/2014 Put 4.610 0.035 0.035 0.000   650 0.035
AMPU68 18/12/2014 Call 4.700 0.810 0.845 0.000   0 0.905
AMPU78 18/12/2014 Put 4.700 0.025 0.045 0.000   0 0.035
AMPD69 18/12/2014 Call 4.710 0.845 0.845 0.000   250 0.895
AMPD59 18/12/2014 Put 4.710 0.040 0.040 0.000   150 0.035
AMPPR9 18/12/2014 Call 4.800 0.720 0.750 0.000   400 0.810
AMPPS9 18/12/2014 Put 4.800 0.035 0.045 0.000   455 0.040
AMPUG8 18/12/2014 Call 4.900 0.630 0.665 0.000   0 0.720
AMPUH8 18/12/2014 Put 4.900 0.045 0.065 0.000   45 0.050
AMPDP8 18/12/2014 Call 5.000 0.550 0.575 0.000   50 0.635
AMPDO8 18/12/2014 Put 5.000 0.060 0.080 0.000   2,050 0.060
AMPTW8 18/12/2014 Call 5.010 0.580 0.580 0.000   682 0.625
AMPTV8 18/12/2014 Put 5.010 0.070 0.070 0.000   352 0.060
AMPV28 18/12/2014 Call 5.250 0.355 0.385 0.000   734 0.435
AMPV38 18/12/2014 Put 5.250 0.115 0.135 0.000   7,225 0.110
AMPVD8 18/12/2014 Call 5.260 0.390 0.390 0.000   2,477 0.430
AMPVC8 18/12/2014 Put 5.260 0.125 0.125 0.000   450 0.110
AMPF78 18/12/2014 Call 5.500 0.205 0.230 0.240 30 12,563 0.275
AMPF88 18/12/2014 Put 5.500 0.210 0.235 0.000   3,531 0.200
AMPTX8 18/12/2014 Call 5.510 0.240 0.240 0.000   1,415 0.270
AMPTY8 18/12/2014 Put 5.510 0.220 0.220 0.000   728 0.200
AMPX18 18/12/2014 Call 5.750 0.100 0.120 0.000   4,120 0.155
AMPX28 18/12/2014 Put 5.750 0.360 0.385 0.000   2,700 0.335
AMPZS8 18/12/2014 Call 5.760 0.135 0.135 0.000   1,895 0.155
AMPZR8 18/12/2014 Put 5.760 0.355 0.355 0.000   1,486 0.335
AMPF98 18/12/2014 Call 6.000 0.045 0.065 0.000   3,786 0.085
AMPFF8 18/12/2014 Put 6.000 0.555 0.580 0.000   2,110 0.515
AMPZT8 18/12/2014 Call 6.010 0.070 0.070 0.000   430 0.080
AMPZU8 18/12/2014 Put 6.010 0.540 0.540 0.000   825 0.515
AMPXD8 18/12/2014 Call 6.250 0.040 0.040 0.000   462 0.045
AMPXF8 18/12/2014 Put 6.250 0.780 0.810 0.000   0 0.725
AMPFG8 18/12/2014 Call 6.500 0.025 0.025 0.000   610 0.025
AMPFH8 18/12/2014 Put 6.500 1.020 1.050 0.000   1,500 0.960
AMPG89 18/12/2014 Call 6.510 0.025 0.025 0.000   0 0.025
AMPG79 18/12/2014 Put 6.510 0.985 0.985 0.000   336 0.955
AMPY48 18/12/2014 Call 6.750 0.015 0.015 0.000   0 0.015
AMPY58 18/12/2014 Put 6.750 1.265 1.305 0.000   0 1.205
AMPQA8 18/12/2014 Call 7.000 0.009 0.009 0.000   0 0.007
AMPQ98 18/12/2014 Put 7.000 1.505 1.505 0.000   0 1.450
AMPG59 18/12/2014 Call 7.010 0.009 0.009 0.000   0 0.007
AMPG69 18/12/2014 Put 7.010 1.475 1.475 0.000   10 1.435
AMPGX9 18/12/2014 Call 7.250 0.006 0.006 0.000   0 0.004
AMPGY9 18/12/2014 Put 7.250 1.755 1.755 0.000   0 1.700
AMPNV7 18/12/2014 Call 7.500 0.003 0.003 0.000   0 0.002
AMPNW7 18/12/2014 Put 7.500 2.005 2.005 0.000   0 1.950
AMPP39 18/12/2014 Call 7.750 0.002 0.002 0.000   0 0.001
AMPP49 18/12/2014 Put 7.750 2.255 2.255 0.000   0 2.200
AMPQE8 18/12/2014 Call 8.000 0.001 0.001 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.505 2.505 0.000   0 2.450
AMPZV8 18/12/2014 Call 8.010 0.001 0.001 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.470 2.470 0.000   312 2.430
AMPMA9 29/01/2015 Call 0.010 5.535 5.535 0.000   0 5.590
AMPML9 29/01/2015 Call 4.400 1.160 1.160 0.000   0 1.200
AMPMM9 29/01/2015 Put 4.400 0.025 0.025 0.000   0 0.035
AMPLS9 29/01/2015 Call 4.500 1.060 1.060 0.000   0 1.105
AMPLT9 29/01/2015 Put 4.500 0.007 0.050 0.000   0 0.030
AMPLG9 29/01/2015 Call 4.600 0.965 0.965 0.000   0 1.015
AMPLH9 29/01/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AMPM69 29/01/2015 Call 4.700 0.870 0.870 0.000   0 0.920
AMPM79 29/01/2015 Put 4.700 0.025 0.065 0.000   0 0.040
AMPLO9 29/01/2015 Call 4.800 0.785 0.785 0.000   0 0.830
AMPLP9 29/01/2015 Put 4.800 0.035 0.075 0.000   0 0.050
AMPM89 29/01/2015 Call 4.900 0.695 0.695 0.000   0 0.745
AMPM99 29/01/2015 Put 4.900 0.050 0.090 0.000   75 0.060
AMPLQ9 29/01/2015 Call 5.000 0.560 0.605 0.000   0 0.660
AMPLR9 29/01/2015 Put 5.000 0.070 0.110 0.000   0 0.075
AMPLX9 29/01/2015 Call 5.250 0.380 0.420 0.000   797 0.465
AMPLY9 29/01/2015 Put 5.250 0.135 0.175 0.000   150 0.135
AMPM29 29/01/2015 Call 5.500 0.230 0.275 0.000   1,030 0.305
AMPM39 29/01/2015 Put 5.500 0.235 0.280 0.000   202 0.225
AMPLI9 29/01/2015 Call 5.750 0.125 0.165 0.000   0 0.185
AMPLJ9 29/01/2015 Put 5.750 0.375 0.420 0.000   0 0.355
AMPLM9 29/01/2015 Call 6.000 0.050 0.095 0.000   1,634 0.105
AMPLN9 29/01/2015 Put 6.000 0.560 0.605 0.000   0 0.530
AMPLZ9 29/01/2015 Call 6.250 0.015 0.055 0.000   0 0.060
AMPM19 29/01/2015 Put 6.250 0.775 0.830 0.000   0 0.735
AMPM49 29/01/2015 Call 6.500 0.000 0.040 0.000   0 0.035
AMPM59 29/01/2015 Put 6.500 1.020 1.020 0.000   0 0.965
AMPLE9 29/01/2015 Call 6.750 0.020 0.020 0.000   0 0.025
AMPLF9 29/01/2015 Put 6.750 1.265 1.265 0.000   0 1.205
AMPLK9 29/01/2015 Call 7.000 0.010 0.010 0.000   0 0.020
AMPLL9 29/01/2015 Put 7.000 1.510 1.510 0.000   0 1.450
AMPLU9 29/01/2015 Call 7.250 0.007 0.007 0.000   0 0.015
AMPLW9 29/01/2015 Put 7.250 1.755 1.755 0.000   0 1.700
AMPMX9 29/01/2015 Call 7.500 0.004 0.004 0.000   0 0.010
AMPMY9 29/01/2015 Put 7.500 2.005 2.005 0.000   0 1.950
AMPP59 29/01/2015 Call 7.750 0.002 0.002 0.000   0 0.007
AMPP69 29/01/2015 Put 7.750 2.255 2.255 0.000   0 2.200
AMPQU9 26/02/2015 Call 0.010 5.545 5.545 0.000   0 5.605
AMPR49 26/02/2015 Call 4.500 1.080 1.080 0.000   0 1.120
AMPR59 26/02/2015 Put 4.500 0.040 0.040 0.000   0 0.035
AMPQ69 26/02/2015 Call 4.600 0.985 0.985 0.000   0 1.030
AMPQ79 26/02/2015 Put 4.600 0.050 0.050 0.000   0 0.045
AMPQQ9 26/02/2015 Call 4.700 0.895 0.895 0.000   0 0.940
AMPQR9 26/02/2015 Put 4.700 0.060 0.060 0.000   1,500 0.055
AMPQ89 26/02/2015 Call 4.800 0.810 0.810 0.000   0 0.850
AMPQ99 26/02/2015 Put 4.800 0.070 0.070 0.000   0 0.065
AMPQS9 26/02/2015 Call 4.900 0.725 0.725 0.000   0 0.770
AMPQT9 26/02/2015 Put 4.900 0.090 0.090 0.000   0 0.080
AMPQ49 26/02/2015 Call 5.000 0.650 0.650 0.000   0 0.685
AMPQ59 26/02/2015 Put 5.000 0.105 0.105 0.000   0 0.095
AMPQI9 26/02/2015 Call 5.250 0.470 0.470 0.000   0 0.500
AMPQJ9 26/02/2015 Put 5.250 0.175 0.175 0.000   80 0.160
AMPQO9 26/02/2015 Call 5.500 0.320 0.320 0.000   0 0.350
AMPQP9 26/02/2015 Put 5.500 0.275 0.275 0.000   0 0.255
AMPPN9 26/02/2015 Call 5.750 0.210 0.210 0.000   0 0.230
AMPPO9 26/02/2015 Put 5.750 0.415 0.415 0.000   0 0.385
AMPQC9 26/02/2015 Call 6.000 0.130 0.130 0.000   0 0.145
AMPQD9 26/02/2015 Put 6.000 0.590 0.590 0.000   0 0.550
AMPQG9 26/02/2015 Call 6.250 0.080 0.080 0.000   0 0.090
AMPQH9 26/02/2015 Put 6.250 0.795 0.795 0.000   0 0.750
AMPQK9 26/02/2015 Call 6.500 0.050 0.050 0.000   0 0.055
AMPQL9 26/02/2015 Put 6.500 1.025 1.025 0.000   0 0.970
AMPPL9 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
AMPPM9 26/02/2015 Put 6.750 1.265 1.265 0.000   0 1.210
AMPQA9 26/02/2015 Call 7.000 0.025 0.025 0.000   0 0.030
AMPQB9 26/02/2015 Put 7.000 1.510 1.510 0.000   0 1.455
AMPQE9 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.025
AMPQF9 26/02/2015 Put 7.250 1.760 1.760 0.000   0 1.700
AMPQM9 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPQN9 26/02/2015 Put 7.500 2.010 2.010 0.000   0 1.950
AMPQV9 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AMPQW9 26/02/2015 Put 7.750 2.255 2.255 0.000   0 2.200
AMPCT9 26/03/2015 Call 0.010 5.425 5.425 0.000   3,023 5.480
AMPB38 26/03/2015 Call 3.800 1.750 1.750 0.000   0 1.800
AMPB48 26/03/2015 Put 3.800 0.030 0.030 0.000   50 0.035
AMPB18 26/03/2015 Call 4.000 1.555 1.555 0.000   0 1.605
AMPB28 26/03/2015 Put 4.000 0.030 0.030 0.000   50 0.035
AMPUI7 26/03/2015 Call 4.200 1.360 1.360 0.000   0 1.410
AMPUJ7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.040
AMPC49 26/03/2015 Call 4.300 1.265 1.265 0.000   0 1.315
AMPC59 26/03/2015 Put 4.300 0.040 0.040 0.000   900 0.040
AMPUK7 26/03/2015 Call 4.400 1.170 1.170 0.000   0 1.220
AMPUL7 26/03/2015 Put 4.400 0.050 0.050 0.000   750 0.045
AMPBZ9 26/03/2015 Call 4.500 1.080 1.080 0.000   0 1.130
AMPC19 26/03/2015 Put 4.500 0.060 0.060 0.000   0 0.055
AMPUE7 26/03/2015 Call 4.600 0.990 0.990 0.000   0 1.035
AMPUF7 26/03/2015 Put 4.600 0.070 0.070 0.000   212 0.065
AMPBX9 26/03/2015 Call 4.700 0.900 0.900 0.000   0 0.945
AMPBY9 26/03/2015 Put 4.700 0.085 0.085 0.000   805 0.080
AMPMC9 26/03/2015 Call 4.710 0.800 0.800 0.000   0 0.845
AMPMB9 26/03/2015 Put 4.710 0.085 0.085 0.000   0 0.080
AMPUG7 26/03/2015 Call 4.800 0.815 0.815 0.000   0 0.860
AMPUH7 26/03/2015 Put 4.800 0.105 0.105 0.000   15 0.100
AMPMD9 26/03/2015 Call 4.810 0.720 0.720 0.000   0 0.760
AMPME9 26/03/2015 Put 4.810 0.105 0.105 0.000   900 0.100
AMPC29 26/03/2015 Call 4.900 0.730 0.730 0.000   0 0.775
AMPC39 26/03/2015 Put 4.900 0.130 0.130 0.000   0 0.115
AMPMG9 26/03/2015 Call 4.910 0.645 0.645 0.000   0 0.685
AMPMF9 26/03/2015 Put 4.910 0.130 0.130 0.000   0 0.120
AMPUO7 26/03/2015 Call 5.000 0.655 0.655 0.000   95 0.695
AMPUP7 26/03/2015 Put 5.000 0.155 0.155 0.000   1,249 0.140
AMPMH9 26/03/2015 Call 5.010 0.575 0.575 0.000   560 0.610
AMPMI9 26/03/2015 Put 5.010 0.155 0.155 0.000   0 0.145
AMPBV9 26/03/2015 Call 5.250 0.475 0.475 0.000   1,022 0.510
AMPBW9 26/03/2015 Put 5.250 0.240 0.240 0.000   3,335 0.220
AMPMK9 26/03/2015 Call 5.260 0.410 0.410 0.000   0 0.440
AMPMJ9 26/03/2015 Put 5.260 0.240 0.240 0.000   1,685 0.225
AMPUA7 26/03/2015 Call 5.500 0.330 0.330 0.000   859 0.355
AMPUB7 26/03/2015 Put 5.500 0.360 0.360 0.000   6,706 0.330
AMPBR9 26/03/2015 Call 5.750 0.215 0.215 0.000   4,865 0.235
AMPBS9 26/03/2015 Put 5.750 0.510 0.510 0.000   3,112 0.475
AMPUM7 26/03/2015 Call 6.000 0.135 0.135 0.000   1,700 0.150
AMPUN7 26/03/2015 Put 6.000 0.690 0.690 0.000   50 0.650
AMPBT9 26/03/2015 Call 6.250 0.085 0.085 0.000   0 0.095
AMPBU9 26/03/2015 Put 6.250 0.890 0.890 0.880 150 150 0.845
AMPU87 26/03/2015 Call 6.500 0.060 0.060 0.000   0 0.060
AMPU97 26/03/2015 Put 6.500 1.110 1.110 0.000   0 1.060
AMPG99 26/03/2015 Call 6.510 0.050 0.050 0.000   0 0.050
AMPGK9 26/03/2015 Put 6.510 1.110 1.110 0.000   70 1.065
AMPCU9 26/03/2015 Call 6.750 0.045 0.045 0.000   0 0.040
AMPCV9 26/03/2015 Put 6.750 1.340 1.340 0.000   0 1.290
AMPUC7 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.030
AMPUD7 26/03/2015 Put 7.000 1.575 1.575 0.000   0 1.525
AMPGZ9 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.025
AMPI19 26/03/2015 Put 7.250 1.815 1.815 0.000   0 1.765
AMPVT7 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.025
AMPVU7 26/03/2015 Put 7.500 2.055 2.055 0.000   0 2.005
AMPP79 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AMPP89 26/03/2015 Put 7.750 2.300 2.300 0.000   0 2.250
AMPL39 25/06/2015 Call 0.010 5.465 5.465 0.000   0 5.520
AMPUS9 25/06/2015 Call 3.000 2.535 2.535 0.000   20 2.585
AMPUT9 25/06/2015 Put 3.000 0.004 0.004 0.000   0 0.007
AMPUO9 25/06/2015 Call 3.600 1.950 1.950 0.000   0 2.000
AMPUP9 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.025
AMPUQ9 25/06/2015 Call 3.800 1.755 1.755 0.000   0 1.810
AMPUR9 25/06/2015 Put 3.800 0.030 0.030 0.000   0 0.035
AMPUC9 25/06/2015 Call 4.000 1.560 1.560 0.000   260 1.620
AMPUD9 25/06/2015 Put 4.000 0.045 0.045 0.000   25 0.045
AMPUK9 25/06/2015 Call 4.200 1.375 1.375 0.000   0 1.425
AMPUL9 25/06/2015 Put 4.200 0.060 0.060 0.000   0 0.060
AMPUE9 25/06/2015 Call 4.400 1.190 1.190 0.000   0 1.240
AMPUF9 25/06/2015 Put 4.400 0.085 0.085 0.000   205 0.080
AMPKC9 25/06/2015 Call 4.500 1.100 1.100 0.000   0 1.150
AMPKD9 25/06/2015 Put 4.500 0.095 0.095 0.000   140 0.090
AMPUM9 25/06/2015 Call 4.600 1.015 1.015 0.000   0 1.060
AMPUN9 25/06/2015 Put 4.600 0.110 0.110 0.000   574 0.105
AMPKG9 25/06/2015 Call 4.700 0.930 0.930 0.000   0 0.975
AMPKH9 25/06/2015 Put 4.700 0.130 0.130 0.000   0 0.125
AMPUV9 25/06/2015 Call 4.800 0.850 0.850 0.000   0 0.890
AMPUW9 25/06/2015 Put 4.800 0.150 0.150 0.000   500 0.140
AMPKE9 25/06/2015 Call 4.900 0.775 0.775 0.000   0 0.810
AMPKF9 25/06/2015 Put 4.900 0.175 0.175 0.000   0 0.165
AMPXM9 25/06/2015 Call 5.000 0.695 0.695 0.000   95 0.730
AMPXN9 25/06/2015 Put 5.000 0.205 0.205 0.000   3,750 0.195
AMPK89 25/06/2015 Call 5.250 0.530 0.530 0.000   190 0.560
AMPK99 25/06/2015 Put 5.250 0.295 0.295 0.000   4,545 0.280
AMPYW9 25/06/2015 Call 5.500 0.390 0.390 0.000   685 0.415
AMPYX9 25/06/2015 Put 5.500 0.410 0.410 0.000   5,265 0.390
AMPK69 25/06/2015 Call 5.750 0.275 0.275 0.000   2,608 0.295
AMPK79 25/06/2015 Put 5.750 0.555 0.555 0.000   20 0.525
AMPZG9 25/06/2015 Call 6.000 0.190 0.190 0.000   770 0.205
AMPZH9 25/06/2015 Put 6.000 0.725 0.725 0.000   0 0.690
AMPKA9 25/06/2015 Call 6.250 0.130 0.130 0.000   5,250 0.140
AMPKB9 25/06/2015 Put 6.250 0.920 0.920 0.000   0 0.875
AMPFF7 25/06/2015 Call 6.500 0.090 0.090 0.000   0 0.095
AMPFG7 25/06/2015 Put 6.500 1.130 1.130 0.000   0 1.085
AMPK49 25/06/2015 Call 6.750 0.060 0.060 0.000   0 0.065
AMPK59 25/06/2015 Put 6.750 1.350 1.350 0.000   0 1.305
AMPL87 25/06/2015 Call 7.000 0.045 0.045 0.000   0 0.045
AMPLF7 25/06/2015 Put 7.000 1.580 1.580 0.000   0 1.530
AMPKI9 25/06/2015 Call 7.250 0.040 0.040 0.000   0 0.035
AMPKJ9 25/06/2015 Put 7.250 1.820 1.820 0.000   0 1.765
AMPNX7 25/06/2015 Call 7.500 0.035 0.035 0.000   0 0.030
AMPNY7 25/06/2015 Put 7.500 2.055 2.055 0.000   0 2.005
AMPP99 25/06/2015 Call 7.750 0.035 0.035 0.000   0 0.025
AMPPK9 25/06/2015 Put 7.750 2.300 2.300 0.000   0 2.245
AMPRS9 24/09/2015 Call 0.010 5.355 5.355 0.000   0 5.410
AMPQV8 24/09/2015 Call 3.600 1.940 1.940 0.000   0 2.005
AMPQW8 24/09/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AMPM58 24/09/2015 Call 3.800 1.750 1.750 0.000   0 1.810
AMPM68 24/09/2015 Put 3.800 0.040 0.040 0.000   0 0.040
AMPLW8 24/09/2015 Call 4.000 1.565 1.565 0.000   200 1.615
AMPLX8 24/09/2015 Put 4.000 0.060 0.060 0.000   0 0.060
AMPLT8 24/09/2015 Call 4.200 1.380 1.380 0.000   0 1.430
AMPLU8 24/09/2015 Put 4.200 0.085 0.085 0.000   0 0.080
AMPLY8 24/09/2015 Call 4.400 1.200 1.200 0.000   0 1.245
AMPLZ8 24/09/2015 Put 4.400 0.115 0.115 0.000   0 0.110
AMPRT9 24/09/2015 Call 4.500 1.115 1.115 0.000   0 1.160
AMPRU9 24/09/2015 Put 4.500 0.135 0.135 0.000   0 0.130
AMPM38 24/09/2015 Call 4.600 1.030 1.030 0.000   0 1.070
AMPM48 24/09/2015 Put 4.600 0.155 0.155 0.000   0 0.145
AMPRI9 24/09/2015 Call 4.700 0.950 0.950 0.000   0 0.990
AMPRJ9 24/09/2015 Put 4.700 0.180 0.180 0.000   0 0.170
AMPM78 24/09/2015 Call 4.800 0.870 0.870 0.000   0 0.910
AMPM88 24/09/2015 Put 4.800 0.205 0.205 0.000   0 0.195
AMPRK9 24/09/2015 Call 4.900 0.800 0.800 0.000   0 0.835
AMPRL9 24/09/2015 Put 4.900 0.240 0.240 0.000   0 0.225
AMPM18 24/09/2015 Call 5.000 0.730 0.730 0.000   0 0.765
AMPM28 24/09/2015 Put 5.000 0.270 0.270 0.000   265 0.260
AMPRQ9 24/09/2015 Call 5.250 0.570 0.570 0.000   0 0.600
AMPRR9 24/09/2015 Put 5.250 0.375 0.375 0.000   0 0.355
AMPLP8 24/09/2015 Call 5.500 0.440 0.440 0.000   25 0.465
AMPLQ8 24/09/2015 Put 5.500 0.500 0.500 0.000   240 0.475
AMPRG9 24/09/2015 Call 5.750 0.330 0.330 0.000   0 0.350
AMPRH9 24/09/2015 Put 5.750 0.650 0.650 0.000   0 0.620
AMPLR8 24/09/2015 Call 6.000 0.245 0.245 0.000   2,000 0.260
AMPLS8 24/09/2015 Put 6.000 0.815 0.815 0.000   0 0.780
AMPRO9 24/09/2015 Call 6.250 0.180 0.180 0.000   0 0.190
AMPRP9 24/09/2015 Put 6.250 1.000 1.000 0.000   0 0.965
AMPMA8 24/09/2015 Call 6.500 0.130 0.130 0.000   0 0.140
AMPMB8 24/09/2015 Put 6.500 1.205 1.205 0.000   0 1.160
AMPR99 24/09/2015 Call 6.750 0.095 0.095 0.000   0 0.100
AMPRF9 24/09/2015 Put 6.750 1.415 1.415 0.000   0 1.370
AMPNT8 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.075
AMPNU8 24/09/2015 Put 7.000 1.635 1.635 0.000   10 1.590
AMPRM9 24/09/2015 Call 7.250 0.050 0.050 0.000   0 0.055
AMPRN9 24/09/2015 Put 7.250 1.865 1.865 0.000   0 1.815
AMPES9 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.040
AMPET9 24/09/2015 Put 7.500 2.095 2.095 0.000   0 2.050
AMPMZ9 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.025
AMPN19 24/09/2015 Put 8.000 2.570 2.570 0.000   0 2.525
AMPB58 17/12/2015 Call 3.600 1.945 1.945 0.000   0 2.010
AMPB68 17/12/2015 Put 3.600 0.045 0.045 0.000   0 0.040
AMPB78 17/12/2015 Call 3.800 1.755 1.755 0.000   0 1.815
AMPB88 17/12/2015 Put 3.800 0.060 0.060 0.000   0 0.055
AMPK47 17/12/2015 Call 4.000 1.565 1.565 0.000   200 1.620
AMPK57 17/12/2015 Put 4.000 0.075 0.075 0.000   0 0.075
AMPJZ7 17/12/2015 Call 4.200 1.385 1.385 0.000   0 1.435
AMPK17 17/12/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AMPK27 17/12/2015 Call 4.400 1.210 1.210 0.000   0 1.255
AMPK37 17/12/2015 Put 4.400 0.135 0.135 0.000   1,100 0.130
AMPK87 17/12/2015 Call 4.600 1.045 1.045 0.000   0 1.085
AMPK97 17/12/2015 Put 4.600 0.180 0.180 0.000   0 0.175
AMPK67 17/12/2015 Call 4.800 0.890 0.890 0.000   0 0.925
AMPK77 17/12/2015 Put 4.800 0.240 0.240 0.000   0 0.230
AMPKC7 17/12/2015 Call 5.000 0.755 0.755 0.000   2,094 0.785
AMPKD7 17/12/2015 Put 5.000 0.310 0.310 0.000   560 0.295
AMPKG7 17/12/2015 Call 5.500 0.475 0.475 0.000   310 0.495
AMPKH7 17/12/2015 Put 5.500 0.540 0.540 0.000   170 0.515
AMPKE7 17/12/2015 Call 6.000 0.280 0.280 0.000   3,500 0.295
AMPKF7 17/12/2015 Put 6.000 0.845 0.845 0.000   2,475 0.810
AMPKA7 17/12/2015 Call 6.500 0.155 0.155 0.000   0 0.170
AMPKB7 17/12/2015 Put 6.500 1.215 1.215 0.000   0 1.180
AMPLG7 17/12/2015 Call 7.000 0.085 0.085 0.000   1,500 0.095
AMPLH7 17/12/2015 Put 7.000 1.640 1.640 0.000   1,975 1.595
AMPNZ7 17/12/2015 Call 7.500 0.045 0.045 0.000   2,448 0.050
AMPP17 17/12/2015 Put 7.500 2.095 2.095 0.000   0 2.050
AMPN29 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.030
AMPN39 17/12/2015 Put 8.000 2.575 2.575 0.000   0 2.520
AMPCR9 23/03/2016 Call 4.200 1.385 1.385 0.000   0 1.440
AMPCS9 23/03/2016 Put 4.200 0.145 0.145 0.000   0 0.135
AMPCP9 23/03/2016 Call 4.400 1.215 1.215 0.000   0 1.260
AMPCQ9 23/03/2016 Put 4.400 0.185 0.185 0.000   0 0.175
AMPCH9 23/03/2016 Call 4.600 1.050 1.050 0.000   0 1.095
AMPCI9 23/03/2016 Put 4.600 0.235 0.235 0.000   0 0.225
AMPCF9 23/03/2016 Call 4.800 0.905 0.905 0.000   0 0.940
AMPCG9 23/03/2016 Put 4.800 0.295 0.295 0.000   0 0.285
AMPC89 23/03/2016 Call 5.000 0.775 0.775 0.000   0 0.805
AMPC99 23/03/2016 Put 5.000 0.370 0.370 0.000   0 0.355
AMPCN9 23/03/2016 Call 5.500 0.505 0.505 0.000   0 0.525
AMPCO9 23/03/2016 Put 5.500 0.610 0.610 0.000   0 0.585
AMPC69 23/03/2016 Call 6.000 0.310 0.310 0.000   0 0.330
AMPC79 23/03/2016 Put 6.000 0.915 0.915 0.000   0 0.885
AMPCL9 23/03/2016 Call 6.500 0.190 0.190 0.000   0 0.200
AMPCM9 23/03/2016 Put 6.500 1.285 1.285 0.000   0 1.250
AMPCJ9 23/03/2016 Call 7.000 0.110 0.110 0.000   0 0.120
AMPCK9 23/03/2016 Put 7.000 1.700 1.700 0.000   0 1.655
AMPEU9 23/03/2016 Call 7.500 0.065 0.065 0.000   0 0.070
AMPEV9 23/03/2016 Put 7.500 2.150 2.150 0.000   0 2.090
AMPQZ9 23/03/2016 Call 8.010 0.035 0.035 0.000   0 0.035
AMPR19 23/03/2016 Put 8.010 2.620 2.620 0.000   0 2.560
AMPR89 23/06/2016 Call 0.010 5.295 5.295 0.000   0 5.355
AMPBZ8 23/06/2016 Call 3.600 1.950 1.950 0.000   0 2.015
AMPC18 23/06/2016 Put 3.600 0.065 0.065 0.000   0 0.060
AMPC68 23/06/2016 Call 3.800 1.765 1.765 0.000   0 1.820
AMPC78 23/06/2016 Put 3.800 0.090 0.090 0.000   150 0.085
AMPBX8 23/06/2016 Call 4.000 1.575 1.575 0.000   0 1.630
AMPBY8 23/06/2016 Put 4.000 0.120 0.120 0.000   45 0.115
AMPC48 23/06/2016 Call 4.200 1.395 1.395 0.000   0 1.445
AMPC58 23/06/2016 Put 4.200 0.160 0.160 0.000   130 0.155
AMPC28 23/06/2016 Call 4.400 1.225 1.225 0.000   0 1.275
AMPC38 23/06/2016 Put 4.400 0.205 0.205 0.000   150 0.200
AMPCF8 23/06/2016 Call 4.600 1.070 1.070 0.000   0 1.110
AMPCG8 23/06/2016 Put 4.600 0.260 0.260 0.000   0 0.250
AMPCJ8 23/06/2016 Call 4.800 0.925 0.925 0.000   0 0.965
AMPCK8 23/06/2016 Put 4.800 0.325 0.325 0.000   0 0.315
AMPCH8 23/06/2016 Call 5.000 0.800 0.800 0.000   200 0.830
AMPCI8 23/06/2016 Put 5.000 0.400 0.400 0.000   70 0.390
AMPC88 23/06/2016 Call 5.500 0.540 0.540 0.000   0 0.560
AMPC98 23/06/2016 Put 5.500 0.640 0.640 0.000 10 180 0.620
AMPDT8 23/06/2016 Call 6.000 0.350 0.350 0.360 50 900 0.360
AMPDU8 23/06/2016 Put 6.000 0.940 0.940 0.000   260 0.910
AMPE88 23/06/2016 Call 6.500 0.220 0.220 0.000   0 0.225
AMPE98 23/06/2016 Put 6.500 1.300 1.300 0.000   80 1.260
AMPKB8 23/06/2016 Call 7.000 0.130 0.130 0.000   0 0.135
AMPKA8 23/06/2016 Put 7.000 1.705 1.705 0.000   0 1.660
AMPEW9 23/06/2016 Call 7.500 0.075 0.075 0.000   0 0.080
AMPEX9 23/06/2016 Put 7.500 2.150 2.150 0.000   0 2.095
AMPN49 23/06/2016 Call 8.000 0.045 0.045 0.000   0 0.050
AMPN59 23/06/2016 Put 8.000 2.615 2.615 0.000   40 2.560
AMPR29 23/06/2016 Call 8.010 0.045 0.045 0.000   0 0.045
AMPR39 23/06/2016 Put 8.010 2.565 2.565 0.000 10 210 2.510
AMPUU8 22/12/2016 Call 3.400 2.155 2.155 0.000   0 2.215
AMPUV8 22/12/2016 Put 3.400 0.075 0.075 0.000   65 0.075
AMPUO8 22/12/2016 Call 3.600 1.960 1.960 0.000   0 2.020
AMPUP8 22/12/2016 Put 3.600 0.100 0.100 0.000   0 0.095
AMPUM8 22/12/2016 Call 3.800 1.770 1.770 0.000   0 1.825
AMPUN8 22/12/2016 Put 3.800 0.130 0.130 0.000   200 0.125
AMPUQ8 22/12/2016 Call 4.000 1.585 1.585 0.000   0 1.640
AMPUR8 22/12/2016 Put 4.000 0.170 0.170 0.000   0 0.165
AMPUW8 22/12/2016 Call 4.200 1.415 1.415 0.000   0 1.460
AMPUX8 22/12/2016 Put 4.200 0.215 0.215 0.000   0 0.210
AMPUY8 22/12/2016 Call 4.400 1.250 1.250 0.000   0 1.290
AMPUZ8 22/12/2016 Put 4.400 0.270 0.270 0.000   0 0.260
AMPUK8 22/12/2016 Call 4.600 1.100 1.100 0.000   0 1.140
AMPUL8 22/12/2016 Put 4.600 0.330 0.330 0.000   0 0.320
AMPUI8 22/12/2016 Call 4.800 0.965 0.965 0.000   0 1.000
AMPUJ8 22/12/2016 Put 4.800 0.405 0.405 0.000   0 0.390
AMPUS8 22/12/2016 Call 5.000 0.845 0.845 0.000   0 0.870
AMPUT8 22/12/2016 Put 5.000 0.485 0.485 0.000   12 0.470
AMPV48 22/12/2016 Call 5.500 0.595 0.595 0.000   200 0.615
AMPV58 22/12/2016 Put 5.500 0.730 0.730 0.000   0 0.710
AMPV68 22/12/2016 Call 6.000 0.405 0.405 0.000   0 0.425
AMPV78 22/12/2016 Put 6.000 1.030 1.030 0.000   0 1.000
AMPXG8 22/12/2016 Call 6.500 0.270 0.270 0.000   0 0.285
AMPXH8 22/12/2016 Put 6.500 1.380 1.380 0.000   0 1.345
AMPXI8 22/12/2016 Call 7.000 0.175 0.175 0.000   0 0.190
AMPXJ8 22/12/2016 Put 7.000 1.770 1.770 0.000   0 1.725
AMPEY9 22/12/2016 Call 7.500 0.115 0.115 0.000   0 0.120
AMPEZ9 22/12/2016 Put 7.500 2.200 2.200 0.000   0 2.145
AMPN69 22/12/2016 Call 8.000 0.075 0.075 0.000   500 0.075
AMPN79 22/12/2016 Put 8.000 2.650 2.650 0.000   1,000 2.595
AMPMN9 29/06/2017 Call 4.200 1.350 1.350 0.000   0 1.405
AMPMO9 29/06/2017 Put 4.200 0.140 0.140 0.000   60 0.130
AMPKS9 29/06/2017 Call 4.400 1.165 1.165 0.000   0 1.215
AMPKT9 29/06/2017 Put 4.400 0.200 0.200 0.000   0 0.185
AMPKQ9 29/06/2017 Call 4.600 0.995 0.995 0.000   0 1.045
AMPKR9 29/06/2017 Put 4.600 0.270 0.270 0.000   0 0.250
AMPKW9 29/06/2017 Call 4.800 0.850 0.850 0.000   0 0.895
AMPKX9 29/06/2017 Put 4.800 0.350 0.350 0.000   30 0.330
AMPKU9 29/06/2017 Call 5.000 0.720 0.720 0.000   0 0.760
AMPKV9 29/06/2017 Put 5.000 0.440 0.440 0.000   16 0.420
AMPKM9 29/06/2017 Call 5.500 0.475 0.475 0.000   0 0.505
AMPKN9 29/06/2017 Put 5.500 0.725 0.725 0.000   0 0.695
AMPKY9 29/06/2017 Call 6.000 0.310 0.310 0.000   0 0.335
AMPKZ9 29/06/2017 Put 6.000 1.060 1.060 0.000   0 1.025
AMPKK9 29/06/2017 Call 6.500 0.200 0.200 0.000   0 0.215
AMPKL9 29/06/2017 Put 6.500 1.445 1.445 0.000   0 1.400
AMPL19 29/06/2017 Call 7.000 0.130 0.130 0.000   0 0.140
AMPL29 29/06/2017 Put 7.000 1.855 1.855 0.000   0 1.805
AMPKO9 29/06/2017 Call 7.500 0.080 0.080 0.000   0 0.090
AMPKP9 29/06/2017 Put 7.500 2.285 2.285 0.000   0 2.235
AMPN89 29/06/2017 Call 8.000 0.050 0.050 0.000   0 0.055
AMPN99 29/06/2017 Put 8.000 2.725 2.725 0.000   0 2.675

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.