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 5.180 Up 0.020 5.170 5.180 5.200 5.205 5.140 6,160,348 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPNV8 23/04/2014 Call 0.010 5.170 5.170 0.000   0 5.170
AMPWO8 23/04/2014 Call 3.400 1.780 1.780 0.000   0 1.780
AMPWP8 23/04/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPTJ8 23/04/2014 Call 3.500 1.680 1.680 0.000   0 1.680
AMPTK8 23/04/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AMPR48 23/04/2014 Call 3.600 1.580 1.580 0.000   0 1.580
AMPR58 23/04/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AMPQP8 23/04/2014 Call 3.700 1.480 1.480 0.000   0 1.480
AMPQQ8 23/04/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPRU8 23/04/2014 Call 3.710 1.470 1.470 0.000   240 1.470
AMPRT8 23/04/2014 Put 3.710 0.000 0.000 0.000   0 0.000
AMPP58 23/04/2014 Call 3.800 1.380 1.380 0.000   0 1.380
AMPP68 23/04/2014 Put 3.800 0.000 0.000 0.000   952 0.000
AMPRR8 23/04/2014 Call 3.810 1.370 1.370 0.000   0 1.370
AMPRS8 23/04/2014 Put 3.810 0.000 0.000 0.000   0 0.000
AMPP38 23/04/2014 Call 3.900 1.280 1.280 0.000   0 1.280
AMPP48 23/04/2014 Put 3.900 0.000 0.000 0.000   1,450 0.000
AMPRQ8 23/04/2014 Call 3.910 1.270 1.270 0.000   50 1.270
AMPRP8 23/04/2014 Put 3.910 0.000 0.000 0.000   0 0.000
AMPNY8 23/04/2014 Call 4.000 1.180 1.180 0.000   0 1.180
AMPNZ8 23/04/2014 Put 4.000 0.000 0.000 0.000   462 0.000
AMPRN8 23/04/2014 Call 4.010 1.170 1.170 0.000   120 1.170
AMPRO8 23/04/2014 Put 4.010 0.000 0.000 0.000   0 0.000
AMPNW8 23/04/2014 Call 4.100 1.085 1.085 0.000   0 1.085
AMPNX8 23/04/2014 Put 4.100 0.000 0.000 0.000   1,750 0.000
AMPMO8 23/04/2014 Call 4.200 0.985 0.985 0.000   0 0.985
AMPMP8 23/04/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AMPRM8 23/04/2014 Call 4.210 0.975 0.975 0.000   225 0.975
AMPRL8 23/04/2014 Put 4.210 0.000 0.000 0.000   805 0.000
AMPN78 23/04/2014 Call 4.300 0.885 0.885 0.000   0 0.885
AMPN88 23/04/2014 Put 4.300 0.000 0.000 0.000   1,342 0.000
AMPRJ8 23/04/2014 Call 4.310 0.875 0.875 0.000   410 0.875
AMPRK8 23/04/2014 Put 4.310 0.000 0.000 0.000   250 0.000
AMPMQ8 23/04/2014 Call 4.400 0.785 0.785 0.000   0 0.785
AMPMR8 23/04/2014 Put 4.400 0.000 0.000 0.000   363 0.000
AMPZX8 23/04/2014 Call 4.410 0.775 0.775 0.000   0 0.775
AMPZY8 23/04/2014 Put 4.410 0.000 0.000 0.000   0 0.000
AMPNN8 23/04/2014 Call 4.500 0.685 0.685 0.000   1 0.685
AMPNO8 23/04/2014 Put 4.500 0.000 0.000 0.000   520 0.000
AMPRI8 23/04/2014 Call 4.510 0.675 0.675 0.000   252 0.675
AMPRH8 23/04/2014 Put 4.510 0.000 0.000 0.000   665 0.000
AMPMS8 23/04/2014 Call 4.600 0.585 0.585 0.000   3,138 0.585
AMPMT8 23/04/2014 Put 4.600 0.000 0.000 0.000   2,080 0.000
AMPRF8 23/04/2014 Call 4.610 0.575 0.575 0.000   1,545 0.575
AMPRG8 23/04/2014 Put 4.610 0.000 0.000 0.000   0 0.000
AMPN98 23/04/2014 Call 4.700 0.485 0.485 0.000   1,834 0.485
AMPNK8 23/04/2014 Put 4.700 0.000 0.000 0.000   774 0.000
AMPR98 23/04/2014 Call 4.710 0.475 0.475 0.000   1,265 0.475
AMPR88 23/04/2014 Put 4.710 0.000 0.000 0.000   514 0.000
AMPMU8 23/04/2014 Call 4.800 0.390 0.390 0.000 150 1,181 0.390
AMPMV8 23/04/2014 Put 4.800 0.000 0.000 0.000   4,104 0.000
AMPVA8 23/04/2014 Call 4.810 0.380 0.380 0.000   3,444 0.380
AMPVB8 23/04/2014 Put 4.810 0.000 0.000 0.000   1,292 0.000
AMPN58 23/04/2014 Call 4.900 0.295 0.295 0.290 210 2,996 0.295
AMPN68 23/04/2014 Put 4.900 0.001 0.001 0.000   3,520 0.001
AMPXL8 23/04/2014 Call 4.910 0.285 0.285 0.000   1,318 0.285
AMPXK8 23/04/2014 Put 4.910 0.001 0.001 0.000   717 0.001
AMPMW8 23/04/2014 Call 5.000 0.205 0.205 0.160 530 11,194 0.205
AMPMX8 23/04/2014 Put 5.000 0.005 0.005 0.000   2,061 0.005
AMPBO9 23/04/2014 Call 5.010 0.195 0.195 0.000   478 0.195
AMPBM9 23/04/2014 Put 5.010 0.006 0.006 0.000   1,464 0.006
AMPN38 23/04/2014 Call 5.250 0.040 0.040 0.000   14,730 0.040
AMPN48 23/04/2014 Put 5.250 0.105 0.105 0.000   2,864 0.105
AMPZL8 23/04/2014 Call 5.260 0.035 0.035 0.000   100 0.035
AMPZM8 23/04/2014 Put 5.260 0.110 0.110 0.000   672 0.110
AMPNP8 23/04/2014 Call 5.500 0.001 0.001 0.000   4,104 0.001
AMPNQ8 23/04/2014 Put 5.500 0.325 0.325 0.000   5 0.325
AMPB49 23/04/2014 Call 5.510 0.001 0.001 0.000   0 0.001
AMPB39 23/04/2014 Put 5.510 0.335 0.335 0.000   250 0.335
AMPN18 23/04/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AMPN28 23/04/2014 Put 5.750 0.575 0.575 0.000   0 0.575
AMPNL8 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AMPNM8 23/04/2014 Put 6.000 0.825 0.825 0.000   0 0.825
AMPNR8 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AMPNS8 23/04/2014 Put 6.250 1.075 1.075 0.000   0 1.075
AMPMY8 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AMPMZ8 23/04/2014 Put 6.500 1.325 1.325 0.000   0 1.325
AMPXS8 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPXT8 23/04/2014 Put 6.750 1.570 1.570 0.000   0 1.570
AMPD79 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPD89 23/04/2014 Put 7.000 1.820 1.820 0.000   0 1.820
AMPQI8 29/05/2014 Call 0.010 5.185 5.185 0.000   0 5.185
AMPWQ8 29/05/2014 Call 3.400 1.790 1.790 0.000   0 1.790
AMPWR8 29/05/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPTL8 29/05/2014 Call 3.500 1.695 1.695 0.000   0 1.695
AMPTM8 29/05/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AMPR68 29/05/2014 Call 3.600 1.595 1.595 0.000   0 1.595
AMPR78 29/05/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AMPQR8 29/05/2014 Call 3.700 1.495 1.495 0.000   0 1.495
AMPQS8 29/05/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPSC8 29/05/2014 Call 3.710 1.485 1.485 0.000   0 1.485
AMPSD8 29/05/2014 Put 3.710 0.000 0.000 0.000   0 0.000
AMPQL8 29/05/2014 Call 3.800 1.395 1.395 0.000   0 1.395
AMPQM8 29/05/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AMPSB8 29/05/2014 Call 3.810 1.385 1.385 0.000   0 1.385
AMPSA8 29/05/2014 Put 3.810 0.000 0.000 0.000   190 0.000
AMPQJ8 29/05/2014 Call 3.900 1.295 1.295 0.000   0 1.295
AMPQK8 29/05/2014 Put 3.900 0.001 0.001 0.000   0 0.001
AMPS88 29/05/2014 Call 3.910 1.285 1.285 0.000   0 1.285
AMPS98 29/05/2014 Put 3.910 0.001 0.001 0.000   210 0.001
AMPQ48 29/05/2014 Call 4.000 1.195 1.195 0.000   0 1.195
AMPQ58 29/05/2014 Put 4.000 0.001 0.001 0.000   0 0.001
AMPS78 29/05/2014 Call 4.010 1.185 1.185 0.000   900 1.185
AMPS68 29/05/2014 Put 4.010 0.002 0.002 0.000   0 0.002
AMPPV8 29/05/2014 Call 4.100 1.095 1.095 0.000   0 1.095
AMPPW8 29/05/2014 Put 4.100 0.002 0.002 0.000   0 0.002
AMPQ68 29/05/2014 Call 4.200 0.995 0.995 0.000   0 0.995
AMPQ78 29/05/2014 Put 4.200 0.004 0.004 0.000   110 0.004
AMPS48 29/05/2014 Call 4.210 0.985 0.985 0.000   242 0.985
AMPS58 29/05/2014 Put 4.210 0.004 0.004 0.000   0 0.004
AMPPN8 29/05/2014 Call 4.300 0.895 0.895 0.000   517 0.895
AMPPO8 29/05/2014 Put 4.300 0.005 0.005 0.000   0 0.005
AMPS38 29/05/2014 Call 4.310 0.885 0.885 0.000   95 0.885
AMPS28 29/05/2014 Put 4.310 0.006 0.006 0.000   0 0.006
AMPQ88 29/05/2014 Call 4.400 0.795 0.795 0.000   0 0.795
AMPQB8 29/05/2014 Put 4.400 0.007 0.007 0.000   12,205 0.007
AMPB29 29/05/2014 Call 4.410 0.785 0.785 0.000   0 0.785
AMPB19 29/05/2014 Put 4.410 0.008 0.008 0.000   0 0.008
AMPPL8 29/05/2014 Call 4.500 0.700 0.700 0.000   3,600 0.700
AMPPM8 29/05/2014 Put 4.500 0.010 0.010 0.000   240 0.010
AMPRZ8 29/05/2014 Call 4.510 0.690 0.690 0.000   855 0.690
AMPS18 29/05/2014 Put 4.510 0.010 0.010 0.000   0 0.010
AMPPZ8 29/05/2014 Call 4.600 0.605 0.605 0.000   699 0.605
AMPQ18 29/05/2014 Put 4.600 0.015 0.015 0.000   140 0.015
AMPRY8 29/05/2014 Call 4.610 0.595 0.595 0.000   260 0.595
AMPRX8 29/05/2014 Put 4.610 0.015 0.015 0.000   0 0.015
AMPPR8 29/05/2014 Call 4.700 0.510 0.510 0.000   361 0.510
AMPPS8 29/05/2014 Put 4.700 0.020 0.020 0.000   1,140 0.020
AMPRV8 29/05/2014 Call 4.710 0.500 0.500 0.000   250 0.500
AMPRW8 29/05/2014 Put 4.710 0.020 0.020 0.000   92 0.020
AMPQG8 29/05/2014 Call 4.800 0.420 0.420 0.000   3,420 0.420
AMPQH8 29/05/2014 Put 4.800 0.025 0.025 0.000   12,400 0.025
AMPXN8 29/05/2014 Call 4.810 0.410 0.410 0.000   390 0.410
AMPXM8 29/05/2014 Put 4.810 0.025 0.025 0.000   962 0.025
AMPPP8 29/05/2014 Call 4.900 0.335 0.335 0.000   298 0.335
AMPPQ8 29/05/2014 Put 4.900 0.040 0.040 0.000   1,811 0.040
AMPXO8 29/05/2014 Call 4.910 0.330 0.330 0.000   445 0.330
AMPXP8 29/05/2014 Put 4.910 0.040 0.040 0.000   1,155 0.040
AMPQC8 29/05/2014 Call 5.000 0.260 0.260 0.000 200 12,530 0.260
AMPQF8 29/05/2014 Put 5.000 0.060 0.060 0.055 200 450 0.060
AMPBL9 29/05/2014 Call 5.010 0.250 0.250 0.225 24 2,496 0.250
AMPBK9 29/05/2014 Put 5.010 0.060 0.060 0.000   1,728 0.060
AMPPX8 29/05/2014 Call 5.250 0.115 0.115 0.095 200 11,330 0.115
AMPPY8 29/05/2014 Put 5.250 0.160 0.160 0.175 100 350 0.160
AMPZN8 29/05/2014 Call 5.260 0.110 0.110 0.075 200 870 0.110
AMPZO8 29/05/2014 Put 5.260 0.165 0.165 0.000   50 0.165
AMPP98 29/05/2014 Call 5.500 0.040 0.040 0.000   2,027 0.040
AMPPK8 29/05/2014 Put 5.500 0.340 0.340 0.000   540 0.340
AMPB59 29/05/2014 Call 5.510 0.035 0.035 0.000   604 0.035
AMPB69 29/05/2014 Put 5.510 0.345 0.345 0.360 140 2,296 0.345
AMPPT8 29/05/2014 Call 5.750 0.010 0.010 0.000   0 0.010
AMPPU8 29/05/2014 Put 5.750 0.575 0.575 0.000   0 0.575
AMPQ28 29/05/2014 Call 6.000 0.003 0.003 0.000   511 0.003
AMPQ38 29/05/2014 Put 6.000 0.820 0.820 0.000   0 0.820
AMPX38 29/05/2014 Call 6.250 0.001 0.001 0.000   0 0.001
AMPX48 29/05/2014 Put 6.250 1.070 1.070 0.000   0 1.070
AMPX58 29/05/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AMPX68 29/05/2014 Put 6.500 1.320 1.320 0.000   0 1.320
AMPXU8 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPXV8 29/05/2014 Put 6.750 1.570 1.570 0.000   0 1.570
AMPD99 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPDK9 29/05/2014 Put 7.000 1.820 1.820 0.000   0 1.820
AMPCL8 26/06/2014 Call 0.010 5.195 5.195 0.000   0 5.195
AMPRO9 26/06/2014 Call 3.000 2.195 2.195 0.000   0 2.195
AMPRP9 26/06/2014 Put 3.000 0.000 0.000 0.000   250 0.000
AMPZP8 26/06/2014 Call 3.010 2.185 2.185 0.000   695 2.185
AMPZQ8 26/06/2014 Put 3.010 0.000 0.000 0.000   0 0.000
AMPQC9 26/06/2014 Call 3.200 2.000 2.000 0.000   0 2.000
AMPQD9 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
AMPP39 26/06/2014 Call 3.400 1.800 1.800 0.000   0 1.800
AMPP49 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPDL8 26/06/2014 Call 3.500 1.700 1.700 0.000   0 1.700
AMPDM8 26/06/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AMPNW9 26/06/2014 Call 3.600 1.600 1.600 0.000   0 1.600
AMPNX9 26/06/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AMPBK8 26/06/2014 Call 3.700 1.500 1.500 0.000   0 1.500
AMPBL8 26/06/2014 Put 3.700 0.001 0.001 0.000   0 0.001
AMPSV8 26/06/2014 Call 3.710 1.490 1.490 0.000   0 1.490
AMPSU8 26/06/2014 Put 3.710 0.001 0.001 0.000   0 0.001
AMPP99 26/06/2014 Call 3.800 1.400 1.400 0.000   0 1.400
AMPPK9 26/06/2014 Put 3.800 0.002 0.002 0.000   175 0.002
AMPSS8 26/06/2014 Call 3.810 1.390 1.390 0.000   0 1.390
AMPST8 26/06/2014 Put 3.810 0.002 0.002 0.000   0 0.002
AMPBR8 26/06/2014 Call 3.900 1.300 1.300 0.000   0 1.300
AMPBS8 26/06/2014 Put 3.900 0.003 0.003 0.000   0 0.003
AMPSR8 26/06/2014 Call 3.910 1.290 1.290 0.000   0 1.290
AMPSQ8 26/06/2014 Put 3.910 0.003 0.003 0.000   0 0.003
AMPNY9 26/06/2014 Call 4.000 1.200 1.200 0.000   0 1.200
AMPNZ9 26/06/2014 Put 4.000 0.005 0.005 0.000   210 0.005
AMPSO8 26/06/2014 Call 4.010 1.190 1.190 0.000   341 1.190
AMPSP8 26/06/2014 Put 4.010 0.005 0.005 0.000   300 0.005
AMPBP8 26/06/2014 Call 4.100 1.100 1.100 0.000   0 1.100
AMPBQ8 26/06/2014 Put 4.100 0.007 0.007 0.000   389 0.007
AMPP79 26/06/2014 Call 4.200 1.005 1.005 0.000   0 1.005
AMPP89 26/06/2014 Put 4.200 0.009 0.009 0.000   1,920 0.009
AMPSN8 26/06/2014 Call 4.210 0.995 0.995 0.000   820 0.995
AMPSM8 26/06/2014 Put 4.210 0.010 0.010 0.000   712 0.010
AMPBM8 26/06/2014 Call 4.300 0.905 0.905 0.000   0 0.905
AMPBO8 26/06/2014 Put 4.300 0.010 0.010 0.000   140 0.010
AMPSK8 26/06/2014 Call 4.310 0.895 0.895 0.000   620 0.895
AMPSL8 26/06/2014 Put 4.310 0.010 0.010 0.000   898 0.010
AMPP59 26/06/2014 Call 4.400 0.810 0.810 0.000   7,042 0.810
AMPP69 26/06/2014 Put 4.400 0.015 0.015 0.000   10,355 0.015
AMPBI8 26/06/2014 Call 4.500 0.715 0.715 0.000   6,070 0.715
AMPBJ8 26/06/2014 Put 4.500 0.020 0.020 0.000   2,194 0.020
AMPSJ8 26/06/2014 Call 4.510 0.705 0.705 0.000   813 0.705
AMPSI8 26/06/2014 Put 4.510 0.020 0.020 0.000   530 0.020
AMPP19 26/06/2014 Call 4.600 0.625 0.625 0.000   2,319 0.625
AMPP29 26/06/2014 Put 4.600 0.025 0.025 0.000   542 0.025
AMPSG8 26/06/2014 Call 4.610 0.615 0.615 0.000   90 0.615
AMPSH8 26/06/2014 Put 4.610 0.025 0.025 0.000   280 0.025
AMPBT8 26/06/2014 Call 4.700 0.535 0.535 0.515 40 840 0.535
AMPBU8 26/06/2014 Put 4.700 0.030 0.030 0.000   2,310 0.030
AMPSF8 26/06/2014 Call 4.710 0.525 0.525 0.500 20 420 0.525
AMPSE8 26/06/2014 Put 4.710 0.030 0.030 0.000   900 0.030
AMPPL9 26/06/2014 Call 4.800 0.445 0.445 0.000   5,830 0.445
AMPPM9 26/06/2014 Put 4.800 0.045 0.045 0.000   4,620 0.045
AMPY88 26/06/2014 Call 4.810 0.440 0.440 0.000   0 0.440
AMPY98 26/06/2014 Put 4.810 0.045 0.045 0.000   200 0.045
AMPBV8 26/06/2014 Call 4.900 0.365 0.365 0.000 150 571 0.365
AMPBW8 26/06/2014 Put 4.900 0.060 0.060 0.000   845 0.060
AMPYB8 26/06/2014 Call 4.910 0.360 0.360 0.000   215 0.360
AMPYA8 26/06/2014 Put 4.910 0.060 0.060 0.000   0 0.060
AMPPN9 26/06/2014 Call 5.000 0.295 0.295 0.000   2,545 0.295
AMPPO9 26/06/2014 Put 5.000 0.085 0.085 0.000   1,640 0.085
AMPGP8 26/06/2014 Call 5.010 0.285 0.285 0.000   1,561 0.285
AMPGQ8 26/06/2014 Put 5.010 0.085 0.085 0.000   1,129 0.085
AMPBG8 26/06/2014 Call 5.250 0.150 0.150 0.135 300 9,312 0.150
AMPBH8 26/06/2014 Put 5.250 0.190 0.190 0.000   644 0.190
AMPB99 26/06/2014 Call 5.260 0.145 0.145 0.000   397 0.145
AMPBF9 26/06/2014 Put 5.260 0.195 0.195 0.000   0 0.195
AMPYU9 26/06/2014 Call 5.500 0.065 0.065 0.000   2,265 0.065
AMPYV9 26/06/2014 Put 5.500 0.365 0.365 0.000   1,609 0.365
AMPB89 26/06/2014 Call 5.510 0.060 0.060 0.000   0 0.060
AMPB79 26/06/2014 Put 5.510 0.370 0.370 0.000   0 0.370
AMPP47 26/06/2014 Call 5.750 0.025 0.025 0.000   156 0.025
AMPP37 26/06/2014 Put 5.750 0.585 0.585 0.000   16 0.585
AMPP57 26/06/2014 Call 6.000 0.008 0.008 0.000   140 0.008
AMPP67 26/06/2014 Put 6.000 0.825 0.825 0.000   144 0.825
AMPP88 26/06/2014 Call 6.010 0.008 0.008 0.000   0 0.008
AMPP78 26/06/2014 Put 6.010 0.820 0.820 0.000   1,597 0.820
AMPI28 26/06/2014 Call 6.250 0.003 0.003 0.000   0 0.003
AMPI58 26/06/2014 Put 6.250 1.070 1.070 0.000   0 1.070
AMPF67 26/06/2014 Call 6.500 0.001 0.001 0.000   0 0.001
AMPF77 26/06/2014 Put 6.500 1.320 1.320 0.000   0 1.320
AMPXW8 26/06/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPXY8 26/06/2014 Put 6.750 1.570 1.570 0.000   0 1.570
AMPL47 26/06/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPL57 26/06/2014 Put 7.000 1.820 1.820 0.000   0 1.820
AMPNT7 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPNU7 26/06/2014 Put 7.500 2.320 2.320 0.000   0 2.320
AMPU48 26/06/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPU58 26/06/2014 Put 8.010 2.790 2.790 0.000   20 2.790
AMPWB8 24/07/2014 Call 0.010 5.210 5.210 0.000   0 5.210
AMPWS8 24/07/2014 Call 3.400 1.805 1.805 0.000   0 1.805
AMPWT8 24/07/2014 Put 3.400 0.001 0.001 0.000   0 0.001
AMPWC8 24/07/2014 Call 3.500 1.710 1.710 0.000   0 1.710
AMPWD8 24/07/2014 Put 3.500 0.002 0.002 0.000   0 0.002
AMPVG8 24/07/2014 Call 3.600 1.610 1.610 0.000   0 1.610
AMPVH8 24/07/2014 Put 3.600 0.004 0.004 0.000   0 0.004
AMPVI8 24/07/2014 Call 3.700 1.510 1.510 0.000   0 1.510
AMPVJ8 24/07/2014 Put 3.700 0.005 0.005 0.000   0 0.005
AMPVK8 24/07/2014 Call 3.800 1.410 1.410 0.000   0 1.410
AMPVL8 24/07/2014 Put 3.800 0.008 0.008 0.000   0 0.008
AMPVM8 24/07/2014 Call 3.900 1.310 1.310 0.000   0 1.310
AMPVN8 24/07/2014 Put 3.900 0.010 0.010 0.000   0 0.010
AMPVO8 24/07/2014 Call 4.000 1.215 1.215 0.000   0 1.215
AMPVP8 24/07/2014 Put 4.000 0.015 0.015 0.000   0 0.015
AMPVQ8 24/07/2014 Call 4.100 1.115 1.115 0.000   0 1.115
AMPVR8 24/07/2014 Put 4.100 0.015 0.015 0.000   100 0.015
AMPVS8 24/07/2014 Call 4.200 1.015 1.015 0.000   0 1.015
AMPVT8 24/07/2014 Put 4.200 0.020 0.020 0.000   20 0.020
AMPVU8 24/07/2014 Call 4.300 0.920 0.920 0.000   0 0.920
AMPVV8 24/07/2014 Put 4.300 0.020 0.020 0.000   590 0.020
AMPVW8 24/07/2014 Call 4.400 0.825 0.825 0.000   20 0.825
AMPVX8 24/07/2014 Put 4.400 0.025 0.025 0.000   0 0.025
AMPVY8 24/07/2014 Call 4.500 0.735 0.735 0.000   0 0.735
AMPVZ8 24/07/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AMPW18 24/07/2014 Call 4.600 0.645 0.645 0.000   0 0.645
AMPW28 24/07/2014 Put 4.600 0.035 0.035 0.000   0 0.035
AMPW38 24/07/2014 Call 4.700 0.555 0.555 0.000   427 0.555
AMPW48 24/07/2014 Put 4.700 0.045 0.045 0.000   0 0.045
AMPW58 24/07/2014 Call 4.800 0.475 0.475 0.000   0 0.475
AMPW68 24/07/2014 Put 4.800 0.060 0.060 0.000   250 0.060
AMPW78 24/07/2014 Call 4.900 0.395 0.395 0.000   55 0.395
AMPW88 24/07/2014 Put 4.900 0.080 0.080 0.000   0 0.080
AMPW98 24/07/2014 Call 5.000 0.325 0.325 0.000   120 0.325
AMPWA8 24/07/2014 Put 5.000 0.105 0.105 0.000   0 0.105
AMPWU8 24/07/2014 Call 5.250 0.185 0.185 0.000   6,251 0.185
AMPWV8 24/07/2014 Put 5.250 0.215 0.215 0.000   0 0.215
AMPBI9 24/07/2014 Call 5.260 0.180 0.180 0.000   60 0.180
AMPBJ9 24/07/2014 Put 5.260 0.215 0.215 0.000   380 0.215
AMPWW8 24/07/2014 Call 5.500 0.095 0.095 0.000   0 0.095
AMPWX8 24/07/2014 Put 5.500 0.380 0.380 0.000   0 0.380
AMPBH9 24/07/2014 Call 5.510 0.090 0.090 0.000   0 0.090
AMPBG9 24/07/2014 Put 5.510 0.380 0.380 0.000   0 0.380
AMPWY8 24/07/2014 Call 5.750 0.045 0.045 0.000   0 0.045
AMPWZ8 24/07/2014 Put 5.750 0.590 0.590 0.000   0 0.590
AMPX78 24/07/2014 Call 6.000 0.020 0.020 0.000   200 0.020
AMPX88 24/07/2014 Put 6.000 0.830 0.830 0.000   0 0.830
AMPX98 24/07/2014 Call 6.250 0.010 0.010 0.000   0 0.010
AMPXA8 24/07/2014 Put 6.250 1.075 1.075 0.000   0 1.075
AMPXB8 24/07/2014 Call 6.500 0.005 0.005 0.000   0 0.005
AMPXC8 24/07/2014 Put 6.500 1.320 1.320 0.000   0 1.320
AMPXZ8 24/07/2014 Call 6.750 0.002 0.002 0.000   0 0.002
AMPY18 24/07/2014 Put 6.750 1.570 1.570 0.000   0 1.570
AMPDL9 24/07/2014 Call 7.000 0.001 0.001 0.000   0 0.001
AMPDM9 24/07/2014 Put 7.000 1.820 1.820 0.000   0 1.820
AMPZ88 28/08/2014 Call 0.010 5.220 5.220 0.000   0 5.220
AMPZH8 28/08/2014 Call 4.000 1.220 1.220 0.000   0 1.220
AMPZI8 28/08/2014 Put 4.000 0.015 0.015 0.000   0 0.015
AMPZ98 28/08/2014 Call 4.100 1.125 1.125 0.000   0 1.125
AMPZA8 28/08/2014 Put 4.100 0.015 0.015 0.000   0 0.015
AMPYG8 28/08/2014 Call 4.200 1.030 1.030 0.000   0 1.030
AMPYH8 28/08/2014 Put 4.200 0.020 0.020 0.000   0 0.020
AMPYW8 28/08/2014 Call 4.300 0.935 0.935 0.000   0 0.935
AMPYX8 28/08/2014 Put 4.300 0.025 0.025 0.000   0 0.025
AMPYS8 28/08/2014 Call 4.400 0.845 0.845 0.000   0 0.845
AMPYT8 28/08/2014 Put 4.400 0.030 0.030 0.000   20 0.030
AMPZ48 28/08/2014 Call 4.500 0.760 0.760 0.000   100 0.760
AMPZ58 28/08/2014 Put 4.500 0.035 0.035 0.000   480 0.035
AMPYK8 28/08/2014 Call 4.600 0.675 0.675 0.000   0 0.675
AMPYL8 28/08/2014 Put 4.600 0.045 0.045 0.000   700 0.045
AMPZ28 28/08/2014 Call 4.700 0.590 0.590 0.000   240 0.590
AMPZ38 28/08/2014 Put 4.700 0.060 0.060 0.000   20 0.060
AMPYI8 28/08/2014 Call 4.800 0.510 0.510 0.000   0 0.510
AMPYJ8 28/08/2014 Put 4.800 0.080 0.080 0.000   20 0.080
AMPZ68 28/08/2014 Call 4.900 0.435 0.435 0.000   55 0.435
AMPZ78 28/08/2014 Put 4.900 0.100 0.100 0.000   1,200 0.100
AMPYE8 28/08/2014 Call 5.000 0.365 0.365 0.000   0 0.365
AMPYF8 28/08/2014 Put 5.000 0.130 0.130 0.000   0 0.130
AMPYO8 28/08/2014 Call 5.250 0.225 0.225 0.210 200 3,465 0.225
AMPYP8 28/08/2014 Put 5.250 0.240 0.240 0.000   0 0.240
AMPYZ8 28/08/2014 Call 5.500 0.125 0.125 0.110 65 2,000 0.125
AMPZ18 28/08/2014 Put 5.500 0.395 0.395 0.000   0 0.395
AMPYC8 28/08/2014 Call 5.750 0.070 0.070 0.000   0 0.070
AMPYD8 28/08/2014 Put 5.750 0.595 0.595 0.000   0 0.595
AMPYM8 28/08/2014 Call 6.000 0.035 0.035 0.000   0 0.035
AMPYN8 28/08/2014 Put 6.000 0.825 0.825 0.000   0 0.825
AMPYQ8 28/08/2014 Call 6.250 0.020 0.020 0.000   0 0.020
AMPYR8 28/08/2014 Put 6.250 1.070 1.070 0.000   0 1.070
AMPYU8 28/08/2014 Call 6.500 0.010 0.010 0.000   0 0.010
AMPYV8 28/08/2014 Put 6.500 1.320 1.320 0.000   0 1.320
AMPZJ8 28/08/2014 Call 6.750 0.006 0.006 0.000   0 0.006
AMPZK8 28/08/2014 Put 6.750 1.570 1.570 0.000   0 1.570
AMPDN9 28/08/2014 Call 7.000 0.003 0.003 0.000   0 0.003
AMPDO9 28/08/2014 Put 7.000 1.820 1.820 0.000   0 1.820
AMPM98 25/09/2014 Call 0.010 5.110 5.110 0.000   1,300 5.110
AMPCM8 25/09/2014 Call 3.400 1.815 1.815 0.000   0 1.815
AMPCN8 25/09/2014 Put 3.400 0.010 0.010 0.000   0 0.010
AMPTN8 25/09/2014 Call 3.500 1.720 1.720 0.000   0 1.720
AMPTO8 25/09/2014 Put 3.500 0.015 0.015 0.000   0 0.015
AMPD87 25/09/2014 Call 3.600 1.620 1.620 0.000   0 1.620
AMPD97 25/09/2014 Put 3.600 0.015 0.015 0.000   0 0.015
AMPQT8 25/09/2014 Call 3.700 1.520 1.520 0.000   0 1.520
AMPQU8 25/09/2014 Put 3.700 0.020 0.020 0.000   0 0.020
AMPTD8 25/09/2014 Call 3.710 1.400 1.400 0.000   0 1.400
AMPTE8 25/09/2014 Put 3.710 0.020 0.020 0.000   0 0.020
AMPD27 25/09/2014 Call 3.800 1.420 1.420 0.000   0 1.420
AMPD37 25/09/2014 Put 3.800 0.020 0.020 0.000   50 0.020
AMPTC8 25/09/2014 Call 3.810 1.300 1.300 0.000   0 1.300
AMPTB8 25/09/2014 Put 3.810 0.020 0.020 0.000   600 0.020
AMPMC8 25/09/2014 Call 3.900 1.320 1.320 0.000   0 1.320
AMPMD8 25/09/2014 Put 3.900 0.020 0.020 0.000   100 0.020
AMPT98 25/09/2014 Call 3.910 1.205 1.205 0.000   0 1.205
AMPTA8 25/09/2014 Put 3.910 0.020 0.020 0.000   0 0.020
AMPDK7 25/09/2014 Call 4.000 1.225 1.225 0.000   0 1.225
AMPDL7 25/09/2014 Put 4.000 0.025 0.025 0.000   60 0.025
AMPT88 25/09/2014 Call 4.010 1.105 1.105 0.000   0 1.105
AMPT78 25/09/2014 Put 4.010 0.025 0.025 0.000   0 0.025
AMPLJ8 25/09/2014 Call 4.100 1.125 1.125 0.000   0 1.125
AMPLK8 25/09/2014 Put 4.100 0.030 0.030 0.000   350 0.030
AMPD47 25/09/2014 Call 4.200 1.030 1.030 0.000   80 1.030
AMPD57 25/09/2014 Put 4.200 0.035 0.035 0.000   1,605 0.035
AMPT58 25/09/2014 Call 4.210 0.920 0.920 0.000   0 0.920
AMPT68 25/09/2014 Put 4.210 0.035 0.035 0.000   100 0.035
AMPLL8 25/09/2014 Call 4.300 0.935 0.935 0.000   0 0.935
AMPLM8 25/09/2014 Put 4.300 0.040 0.040 0.000   159 0.040
AMPT48 25/09/2014 Call 4.310 0.830 0.830 0.000   0 0.830
AMPT38 25/09/2014 Put 4.310 0.040 0.040 0.000   0 0.040
AMPD67 25/09/2014 Call 4.400 0.845 0.845 0.000   0 0.845
AMPD77 25/09/2014 Put 4.400 0.050 0.050 0.000   1,055 0.050
AMPLH8 25/09/2014 Call 4.500 0.755 0.755 0.000   100 0.755
AMPLI8 25/09/2014 Put 4.500 0.060 0.060 0.000   620 0.060
AMPT18 25/09/2014 Call 4.510 0.660 0.660 0.000   0 0.660
AMPT28 25/09/2014 Put 4.510 0.065 0.065 0.000   130 0.065
AMPCZ7 25/09/2014 Call 4.600 0.670 0.670 0.000   265 0.670
AMPD17 25/09/2014 Put 4.600 0.080 0.080 0.000   567 0.080
AMPSZ8 25/09/2014 Call 4.610 0.580 0.580 0.000   100 0.580
AMPSY8 25/09/2014 Put 4.610 0.080 0.080 0.000   0 0.080
AMPLF8 25/09/2014 Call 4.700 0.585 0.585 0.000   15 0.585
AMPLG8 25/09/2014 Put 4.700 0.100 0.100 0.000   146 0.100
AMPSW8 25/09/2014 Call 4.710 0.505 0.505 0.000   0 0.505
AMPSX8 25/09/2014 Put 4.710 0.100 0.100 0.000   1,160 0.100
AMPCV7 25/09/2014 Call 4.800 0.505 0.505 0.495 28 284 0.505
AMPCW7 25/09/2014 Put 4.800 0.125 0.125 0.000   621 0.125
AMPLD8 25/09/2014 Call 4.900 0.435 0.435 0.000   1,079 0.435
AMPLE8 25/09/2014 Put 4.900 0.160 0.160 0.000   730 0.160
AMPCX7 25/09/2014 Call 5.000 0.365 0.365 0.000   2,362 0.365
AMPCY7 25/09/2014 Put 5.000 0.195 0.195 0.000   236 0.195
AMPTS8 25/09/2014 Call 5.010 0.305 0.305 0.000   660 0.305
AMPTR8 25/09/2014 Put 5.010 0.200 0.200 0.000   210 0.200
AMPLN8 25/09/2014 Call 5.250 0.225 0.225 0.000   2,275 0.225
AMPLO8 25/09/2014 Put 5.250 0.325 0.325 0.000   3,535 0.325
AMPVF8 25/09/2014 Call 5.260 0.190 0.190 0.000   603 0.190
AMPVE8 25/09/2014 Put 5.260 0.325 0.325 0.000   482 0.325
AMPDM7 25/09/2014 Call 5.500 0.135 0.135 0.000   2,810 0.135
AMPDN7 25/09/2014 Put 5.500 0.490 0.490 0.000   651 0.490
AMPTT8 25/09/2014 Call 5.510 0.110 0.110 0.000   0 0.110
AMPTU8 25/09/2014 Put 5.510 0.490 0.490 0.000   1,304 0.490
AMPLB8 25/09/2014 Call 5.750 0.075 0.075 0.000   1,900 0.075
AMPLC8 25/09/2014 Put 5.750 0.685 0.685 0.000   0 0.685
AMPDX7 25/09/2014 Call 6.000 0.045 0.045 0.000   0 0.045
AMPDY7 25/09/2014 Put 6.000 0.905 0.905 0.000   20 0.905
AMPZC8 25/09/2014 Call 6.010 0.040 0.040 0.000   0 0.040
AMPZB8 25/09/2014 Put 6.010 0.905 0.905 0.000   25 0.905
AMPMG8 25/09/2014 Call 6.250 0.030 0.030 0.000   0 0.030
AMPMH8 25/09/2014 Put 6.250 1.140 1.140 0.000   320 1.140
AMPF87 25/09/2014 Call 6.500 0.020 0.020 0.000   0 0.020
AMPF97 25/09/2014 Put 6.500 1.380 1.380 0.000   430 1.380
AMPZD8 25/09/2014 Call 6.510 0.020 0.020 0.000   0 0.020
AMPZE8 25/09/2014 Put 6.510 1.380 1.380 0.000   50 1.380
AMPY28 25/09/2014 Call 6.750 0.015 0.015 0.000   0 0.015
AMPY38 25/09/2014 Put 6.750 1.625 1.625 0.000   0 1.625
AMPL67 25/09/2014 Call 7.000 0.010 0.010 0.000   0 0.010
AMPL77 25/09/2014 Put 7.000 1.870 1.870 0.000   0 1.870
AMPZG8 25/09/2014 Call 7.010 0.009 0.009 0.000   0 0.009
AMPZF8 25/09/2014 Put 7.010 1.870 1.870 0.000   145 1.870
AMPS97 25/09/2014 Call 7.500 0.004 0.004 0.000   10 0.004
AMPS87 25/09/2014 Put 7.500 2.365 2.365 0.000   460 2.365
AMPSA7 25/09/2014 Call 7.750 0.002 0.002 0.000   10 0.002
AMPSB7 25/09/2014 Put 7.750 2.615 2.615 0.000   20 2.615
AMPBQ9 25/09/2014 Call 8.010 0.001 0.001 0.000   0 0.001
AMPBP9 25/09/2014 Put 8.010 2.855 2.855 0.000   0 2.855
AMPV18 18/12/2014 Call 0.010 5.145 5.145 0.000   0 5.145
AMPRQ9 18/12/2014 Call 3.000 2.210 2.210 0.000   0 2.210
AMPRR9 18/12/2014 Put 3.000 0.015 0.015 0.000   0 0.015
AMPQE9 18/12/2014 Call 3.200 2.015 2.015 0.000   0 2.015
AMPQF9 18/12/2014 Put 3.200 0.020 0.020 0.000   0 0.020
AMPQ29 18/12/2014 Call 3.400 1.820 1.820 0.000   50 1.820
AMPQ39 18/12/2014 Put 3.400 0.020 0.020 0.000   0 0.020
AMPWE8 18/12/2014 Call 3.500 1.720 1.720 0.000   0 1.720
AMPWF8 18/12/2014 Put 3.500 0.025 0.025 0.000   0 0.025
AMPPZ9 18/12/2014 Call 3.600 1.620 1.620 0.000   0 1.620
AMPQ19 18/12/2014 Put 3.600 0.025 0.025 0.000   100 0.025
AMPUC8 18/12/2014 Call 3.700 1.525 1.525 0.000   0 1.525
AMPUD8 18/12/2014 Put 3.700 0.025 0.025 0.000   0 0.025
AMPPT9 18/12/2014 Call 3.800 1.425 1.425 0.000   200 1.425
AMPPU9 18/12/2014 Put 3.800 0.030 0.030 0.000   0 0.030
AMPU88 18/12/2014 Call 3.900 1.330 1.330 0.000   0 1.330
AMPU98 18/12/2014 Put 3.900 0.035 0.035 0.000   0 0.035
AMPJK8 18/12/2014 Call 4.000 1.235 1.235 1.205 40 480 1.235
AMPJL8 18/12/2014 Put 4.000 0.040 0.040 0.000   1,200 0.040
AMPUA8 18/12/2014 Call 4.100 1.140 1.140 0.000   0 1.140
AMPUB8 18/12/2014 Put 4.100 0.050 0.050 0.000   0 0.050
AMPPP9 18/12/2014 Call 4.200 1.045 1.045 0.000   0 1.045
AMPPQ9 18/12/2014 Put 4.200 0.055 0.055 0.000   1,250 0.055
AMPUE8 18/12/2014 Call 4.300 0.955 0.955 0.000   0 0.955
AMPUF8 18/12/2014 Put 4.300 0.070 0.070 0.000   270 0.070
AMPCX9 18/12/2014 Call 4.310 0.895 0.895 0.000   0 0.895
AMPCW9 18/12/2014 Put 4.310 0.070 0.070 0.000   0 0.070
AMPPX9 18/12/2014 Call 4.400 0.870 0.870 0.000   250 0.870
AMPPY9 18/12/2014 Put 4.400 0.085 0.085 0.000   490 0.085
AMPCY9 18/12/2014 Call 4.410 0.815 0.815 0.000   0 0.815
AMPCZ9 18/12/2014 Put 4.410 0.085 0.085 0.000   0 0.085
AMPJN8 18/12/2014 Call 4.500 0.785 0.785 0.000   1,250 0.785
AMPJM8 18/12/2014 Put 4.500 0.100 0.100 0.000   2,299 0.100
AMPD29 18/12/2014 Call 4.510 0.735 0.735 0.000   0 0.735
AMPD19 18/12/2014 Put 4.510 0.100 0.100 0.000   0 0.100
AMPPV9 18/12/2014 Call 4.600 0.705 0.705 0.000   160 0.705
AMPPW9 18/12/2014 Put 4.600 0.120 0.120 0.000   540 0.120
AMPD39 18/12/2014 Call 4.610 0.660 0.660 0.000   0 0.660
AMPD49 18/12/2014 Put 4.610 0.120 0.120 0.000   650 0.120
AMPU68 18/12/2014 Call 4.700 0.625 0.625 0.000   0 0.625
AMPU78 18/12/2014 Put 4.700 0.145 0.145 0.000   0 0.145
AMPD69 18/12/2014 Call 4.710 0.590 0.590 0.000   0 0.590
AMPD59 18/12/2014 Put 4.710 0.145 0.145 0.000   0 0.145
AMPPR9 18/12/2014 Call 4.800 0.555 0.555 0.000   0 0.555
AMPPS9 18/12/2014 Put 4.800 0.180 0.180 0.000   455 0.180
AMPUG8 18/12/2014 Call 4.900 0.485 0.485 0.000   250 0.485
AMPUH8 18/12/2014 Put 4.900 0.210 0.210 0.000   200 0.210
AMPDP8 18/12/2014 Call 5.000 0.420 0.420 0.000   1,870 0.420
AMPDO8 18/12/2014 Put 5.000 0.255 0.255 0.000   1,430 0.255
AMPTW8 18/12/2014 Call 5.010 0.400 0.400 0.000   150 0.400
AMPTV8 18/12/2014 Put 5.010 0.250 0.250 0.000   748 0.250
AMPV28 18/12/2014 Call 5.250 0.290 0.290 0.000   145 0.290
AMPV38 18/12/2014 Put 5.250 0.380 0.380 0.000   750 0.380
AMPVD8 18/12/2014 Call 5.260 0.275 0.275 0.000   200 0.275
AMPVC8 18/12/2014 Put 5.260 0.375 0.375 0.000   100 0.375
AMPF78 18/12/2014 Call 5.500 0.190 0.190 0.000   2,181 0.190
AMPF88 18/12/2014 Put 5.500 0.540 0.540 0.000   1,951 0.540
AMPTX8 18/12/2014 Call 5.510 0.180 0.180 0.000   150 0.180
AMPTY8 18/12/2014 Put 5.510 0.530 0.530 0.000   58 0.530
AMPX18 18/12/2014 Call 5.750 0.120 0.120 0.000   70 0.120
AMPX28 18/12/2014 Put 5.750 0.725 0.725 0.000   0 0.725
AMPZS8 18/12/2014 Call 5.760 0.120 0.120 0.000   0 0.120
AMPZR8 18/12/2014 Put 5.760 0.710 0.710 0.000   0 0.710
AMPF98 18/12/2014 Call 6.000 0.080 0.080 0.000   0 0.080
AMPFF8 18/12/2014 Put 6.000 0.935 0.935 0.000   2,050 0.935
AMPZT8 18/12/2014 Call 6.010 0.075 0.075 0.000   0 0.075
AMPZU8 18/12/2014 Put 6.010 0.915 0.915 0.000   20 0.915
AMPXD8 18/12/2014 Call 6.250 0.055 0.055 0.000   0 0.055
AMPXF8 18/12/2014 Put 6.250 1.155 1.155 0.000   0 1.155
AMPFG8 18/12/2014 Call 6.500 0.040 0.040 0.000   500 0.040
AMPFH8 18/12/2014 Put 6.500 1.390 1.390 0.000   1,950 1.390
AMPY48 18/12/2014 Call 6.750 0.030 0.030 0.000   0 0.030
AMPY58 18/12/2014 Put 6.750 1.625 1.625 0.000   0 1.625
AMPQA8 18/12/2014 Call 7.000 0.025 0.025 0.000   0 0.025
AMPQ98 18/12/2014 Put 7.000 1.870 1.870 0.000   3,023 1.870
AMPNV7 18/12/2014 Call 7.500 0.015 0.015 0.000   0 0.015
AMPNW7 18/12/2014 Put 7.500 2.360 2.360 0.000   0 2.360
AMPQE8 18/12/2014 Call 8.000 0.007 0.007 0.000   0 0.007
AMPQD8 18/12/2014 Put 8.000 2.855 2.855 0.000   0 2.855
AMPZV8 18/12/2014 Call 8.010 0.008 0.008 0.000   0 0.008
AMPZW8 18/12/2014 Put 8.010 2.805 2.805 0.000   144 2.805
AMPCT9 26/03/2015 Call 0.010 5.055 5.055 0.000   0 5.055
AMPCO8 26/03/2015 Call 3.400 1.820 1.820 0.000   0 1.820
AMPCP8 26/03/2015 Put 3.400 0.030 0.030 0.000   0 0.030
AMPZX7 26/03/2015 Call 3.600 1.625 1.625 0.000   0 1.625
AMPZY7 26/03/2015 Put 3.600 0.040 0.040 0.000   0 0.040
AMPB38 26/03/2015 Call 3.800 1.435 1.435 0.000   0 1.435
AMPB48 26/03/2015 Put 3.800 0.055 0.055 0.000   50 0.055
AMPB18 26/03/2015 Call 4.000 1.245 1.245 0.000   0 1.245
AMPB28 26/03/2015 Put 4.000 0.075 0.075 0.000   50 0.075
AMPUI7 26/03/2015 Call 4.200 1.065 1.065 0.000   0 1.065
AMPUJ7 26/03/2015 Put 4.200 0.105 0.105 0.000   0 0.105
AMPC49 26/03/2015 Call 4.300 0.975 0.975 0.000   0 0.975
AMPC59 26/03/2015 Put 4.300 0.125 0.125 0.000   0 0.125
AMPUK7 26/03/2015 Call 4.400 0.890 0.890 0.000   0 0.890
AMPUL7 26/03/2015 Put 4.400 0.145 0.145 0.000   0 0.145
AMPBZ9 26/03/2015 Call 4.500 0.805 0.805 0.000   0 0.805
AMPC19 26/03/2015 Put 4.500 0.165 0.165 0.000   0 0.165
AMPUE7 26/03/2015 Call 4.600 0.725 0.725 0.000   0 0.725
AMPUF7 26/03/2015 Put 4.600 0.190 0.190 0.000   212 0.190
AMPBX9 26/03/2015 Call 4.700 0.650 0.650 0.000   0 0.650
AMPBY9 26/03/2015 Put 4.700 0.225 0.225 0.000   0 0.225
AMPUG7 26/03/2015 Call 4.800 0.580 0.580 0.000   0 0.580
AMPUH7 26/03/2015 Put 4.800 0.260 0.260 0.000   0 0.260
AMPC29 26/03/2015 Call 4.900 0.515 0.515 0.000   0 0.515
AMPC39 26/03/2015 Put 4.900 0.300 0.300 0.000   0 0.300
AMPUO7 26/03/2015 Call 5.000 0.455 0.455 0.000   60 0.455
AMPUP7 26/03/2015 Put 5.000 0.345 0.345 0.000   150 0.345
AMPBV9 26/03/2015 Call 5.250 0.330 0.330 0.000   0 0.330
AMPBW9 26/03/2015 Put 5.250 0.480 0.480 0.000   0 0.480
AMPUA7 26/03/2015 Call 5.500 0.235 0.235 0.000   60 0.235
AMPUB7 26/03/2015 Put 5.500 0.640 0.640 0.000   150 0.640
AMPBR9 26/03/2015 Call 5.750 0.160 0.160 0.165 750 751 0.160
AMPBS9 26/03/2015 Put 5.750 0.820 0.820 0.000   0 0.820
AMPUM7 26/03/2015 Call 6.000 0.110 0.110 0.000   0 0.110
AMPUN7 26/03/2015 Put 6.000 1.020 1.020 0.000   0 1.020
AMPBT9 26/03/2015 Call 6.250 0.075 0.075 0.000   0 0.075
AMPBU9 26/03/2015 Put 6.250 1.235 1.235 0.000   0 1.235
AMPU87 26/03/2015 Call 6.500 0.055 0.055 0.000   0 0.055
AMPU97 26/03/2015 Put 6.500 1.460 1.460 0.000   154 1.460
AMPCU9 26/03/2015 Call 6.750 0.040 0.040 0.000   0 0.040
AMPCV9 26/03/2015 Put 6.750 1.690 1.690 0.000   0 1.690
AMPUC7 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
AMPUD7 26/03/2015 Put 7.000 1.925 1.925 0.000   0 1.925
AMPVT7 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AMPVU7 26/03/2015 Put 7.500 2.400 2.400 0.000   0 2.400
AMPUS9 25/06/2015 Call 3.000 2.210 2.210 0.000   20 2.210
AMPUT9 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
AMPUI9 25/06/2015 Call 3.200 2.015 2.015 0.000   0 2.015
AMPUJ9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
AMPUG9 25/06/2015 Call 3.400 1.820 1.820 0.000   0 1.820
AMPUH9 25/06/2015 Put 3.400 0.040 0.040 0.000   0 0.040
AMPUO9 25/06/2015 Call 3.600 1.625 1.625 0.000   0 1.625
AMPUP9 25/06/2015 Put 3.600 0.050 0.050 0.000   0 0.050
AMPUQ9 25/06/2015 Call 3.800 1.430 1.430 0.000   0 1.430
AMPUR9 25/06/2015 Put 3.800 0.070 0.070 0.000   0 0.070
AMPUC9 25/06/2015 Call 4.000 1.250 1.250 0.000   350 1.250
AMPUD9 25/06/2015 Put 4.000 0.095 0.095 0.000   25 0.095
AMPUK9 25/06/2015 Call 4.200 1.075 1.075 0.000   0 1.075
AMPUL9 25/06/2015 Put 4.200 0.130 0.130 0.000   0 0.130
AMPUE9 25/06/2015 Call 4.400 0.915 0.915 0.000   0 0.915
AMPUF9 25/06/2015 Put 4.400 0.175 0.175 0.000   205 0.175
AMPUM9 25/06/2015 Call 4.600 0.770 0.770 0.000   0 0.770
AMPUN9 25/06/2015 Put 4.600 0.230 0.230 0.000   574 0.230
AMPUV9 25/06/2015 Call 4.800 0.640 0.640 0.000   0 0.640
AMPUW9 25/06/2015 Put 4.800 0.300 0.300 0.000   500 0.300
AMPXM9 25/06/2015 Call 5.000 0.525 0.525 0.000   0 0.525
AMPXN9 25/06/2015 Put 5.000 0.385 0.385 0.370 40 2,000 0.385
AMPYW9 25/06/2015 Call 5.500 0.305 0.305 0.000   0 0.305
AMPYX9 25/06/2015 Put 5.500 0.665 0.665 0.000   100 0.665
AMPZG9 25/06/2015 Call 6.000 0.165 0.165 0.000   0 0.165
AMPZH9 25/06/2015 Put 6.000 1.025 1.025 0.000   0 1.025
AMPFF7 25/06/2015 Call 6.500 0.090 0.090 0.000   0 0.090
AMPFG7 25/06/2015 Put 6.500 1.445 1.445 0.000   0 1.445
AMPL87 25/06/2015 Call 7.000 0.050 0.050 0.000   0 0.050
AMPLF7 25/06/2015 Put 7.000 1.900 1.900 0.000   0 1.900
AMPNX7 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AMPNY7 25/06/2015 Put 7.500 2.380 2.380 0.000   0 2.380
AMPTP8 24/09/2015 Call 3.400 1.830 1.830 0.000   0 1.830
AMPTQ8 24/09/2015 Put 3.400 0.050 0.050 0.000   0 0.050
AMPQV8 24/09/2015 Call 3.600 1.635 1.635 0.000   0 1.635
AMPQW8 24/09/2015 Put 3.600 0.070 0.070 0.000   0 0.070
AMPM58 24/09/2015 Call 3.800 1.445 1.445 0.000   0 1.445
AMPM68 24/09/2015 Put 3.800 0.100 0.100 0.000   0 0.100
AMPLW8 24/09/2015 Call 4.000 1.265 1.265 0.000   200 1.265
AMPLX8 24/09/2015 Put 4.000 0.135 0.135 0.000   0 0.135
AMPLT8 24/09/2015 Call 4.200 1.095 1.095 0.000   0 1.095
AMPLU8 24/09/2015 Put 4.200 0.180 0.180 0.000   0 0.180
AMPLY8 24/09/2015 Call 4.400 0.940 0.940 0.000   0 0.940
AMPLZ8 24/09/2015 Put 4.400 0.235 0.235 0.000   0 0.235
AMPM38 24/09/2015 Call 4.600 0.800 0.800 0.000   0 0.800
AMPM48 24/09/2015 Put 4.600 0.300 0.300 0.000   0 0.300
AMPM78 24/09/2015 Call 4.800 0.675 0.675 0.000   0 0.675
AMPM88 24/09/2015 Put 4.800 0.380 0.380 0.000   0 0.380
AMPM18 24/09/2015 Call 5.000 0.565 0.565 0.000   0 0.565
AMPM28 24/09/2015 Put 5.000 0.475 0.475 0.000   0 0.475
AMPLP8 24/09/2015 Call 5.500 0.350 0.350 0.000   0 0.350
AMPLQ8 24/09/2015 Put 5.500 0.755 0.755 0.000   0 0.755
AMPLR8 24/09/2015 Call 6.000 0.205 0.205 0.000   2,000 0.205
AMPLS8 24/09/2015 Put 6.000 1.105 1.105 0.000   0 1.105
AMPMA8 24/09/2015 Call 6.500 0.120 0.120 0.000   0 0.120
AMPMB8 24/09/2015 Put 6.500 1.505 1.505 0.000   0 1.505
AMPNT8 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.070
AMPNU8 24/09/2015 Put 7.000 1.940 1.940 0.000   0 1.940
AMPCQ8 17/12/2015 Call 3.400 1.820 1.820 0.000   0 1.820
AMPCR8 17/12/2015 Put 3.400 0.070 0.070 0.000   0 0.070
AMPB58 17/12/2015 Call 3.600 1.630 1.630 0.000   0 1.630
AMPB68 17/12/2015 Put 3.600 0.090 0.090 0.000   0 0.090
AMPB78 17/12/2015 Call 3.800 1.450 1.450 0.000   0 1.450
AMPB88 17/12/2015 Put 3.800 0.120 0.120 0.000   0 0.120
AMPK47 17/12/2015 Call 4.000 1.270 1.270 0.000   400 1.270
AMPK57 17/12/2015 Put 4.000 0.160 0.160 0.000   0 0.160
AMPJZ7 17/12/2015 Call 4.200 1.110 1.110 0.000   0 1.110
AMPK17 17/12/2015 Put 4.200 0.210 0.210 0.000   0 0.210
AMPK27 17/12/2015 Call 4.400 0.960 0.960 0.000   0 0.960
AMPK37 17/12/2015 Put 4.400 0.265 0.265 0.000   100 0.265
AMPK87 17/12/2015 Call 4.600 0.825 0.825 0.000   24 0.825
AMPK97 17/12/2015 Put 4.600 0.335 0.335 0.000   0 0.335
AMPK67 17/12/2015 Call 4.800 0.700 0.700 0.000   200 0.700
AMPK77 17/12/2015 Put 4.800 0.415 0.415 0.000   0 0.415
AMPKC7 17/12/2015 Call 5.000 0.595 0.595 0.000   1,964 0.595
AMPKD7 17/12/2015 Put 5.000 0.510 0.510 0.000   500 0.510
AMPKG7 17/12/2015 Call 5.500 0.385 0.385 0.000   0 0.385
AMPKH7 17/12/2015 Put 5.500 0.790 0.790 0.000   0 0.790
AMPKE7 17/12/2015 Call 6.000 0.235 0.235 0.000   3,500 0.235
AMPKF7 17/12/2015 Put 6.000 1.130 1.130 0.000   2,475 1.130
AMPKA7 17/12/2015 Call 6.500 0.145 0.145 0.000   0 0.145
AMPKB7 17/12/2015 Put 6.500 1.525 1.525 0.000   0 1.525
AMPLG7 17/12/2015 Call 7.000 0.090 0.090 0.000   1,500 0.090
AMPLH7 17/12/2015 Put 7.000 1.960 1.960 0.000   2,175 1.960
AMPNZ7 17/12/2015 Call 7.500 0.055 0.055 0.000   3,500 0.055
AMPP17 17/12/2015 Put 7.500 2.420 2.420 0.000   0 2.420
AMPCR9 23/03/2016 Call 4.200 1.125 1.125 0.000   0 1.125
AMPCS9 23/03/2016 Put 4.200 0.255 0.255 0.000   0 0.255
AMPCP9 23/03/2016 Call 4.400 0.980 0.980 0.000   0 0.980
AMPCQ9 23/03/2016 Put 4.400 0.320 0.320 0.000   0 0.320
AMPCH9 23/03/2016 Call 4.600 0.850 0.850 0.000   0 0.850
AMPCI9 23/03/2016 Put 4.600 0.395 0.395 0.000   0 0.395
AMPCF9 23/03/2016 Call 4.800 0.735 0.735 0.000   0 0.735
AMPCG9 23/03/2016 Put 4.800 0.480 0.480 0.000   0 0.480
AMPC89 23/03/2016 Call 5.000 0.630 0.630 0.000   0 0.630
AMPC99 23/03/2016 Put 5.000 0.570 0.570 0.000   0 0.570
AMPCN9 23/03/2016 Call 5.500 0.420 0.420 0.000   0 0.420
AMPCO9 23/03/2016 Put 5.500 0.850 0.850 0.000   0 0.850
AMPC69 23/03/2016 Call 6.000 0.270 0.270 0.000   0 0.270
AMPC79 23/03/2016 Put 6.000 1.185 1.185 0.000   0 1.185
AMPCL9 23/03/2016 Call 6.500 0.170 0.170 0.000   0 0.170
AMPCM9 23/03/2016 Put 6.500 1.560 1.560 0.000   0 1.560
AMPCJ9 23/03/2016 Call 7.000 0.110 0.110 0.000   0 0.110
AMPCK9 23/03/2016 Put 7.000 1.975 1.975 0.000   0 1.975
AMPCS8 23/06/2016 Call 3.400 1.835 1.835 0.000   0 1.835
AMPCT8 23/06/2016 Put 3.400 0.105 0.105 0.000   0 0.105
AMPBZ8 23/06/2016 Call 3.600 1.645 1.645 0.000   0 1.645
AMPC18 23/06/2016 Put 3.600 0.135 0.135 0.000   0 0.135
AMPC68 23/06/2016 Call 3.800 1.465 1.465 0.000   0 1.465
AMPC78 23/06/2016 Put 3.800 0.175 0.175 0.000   150 0.175
AMPBX8 23/06/2016 Call 4.000 1.295 1.295 0.000   0 1.295
AMPBY8 23/06/2016 Put 4.000 0.225 0.225 0.000   0 0.225
AMPC48 23/06/2016 Call 4.200 1.140 1.140 0.000   0 1.140
AMPC58 23/06/2016 Put 4.200 0.280 0.280 0.000   130 0.280
AMPC28 23/06/2016 Call 4.400 1.000 1.000 0.000   0 1.000
AMPC38 23/06/2016 Put 4.400 0.345 0.345 0.000   150 0.345
AMPCF8 23/06/2016 Call 4.600 0.875 0.875 0.000   150 0.875
AMPCG8 23/06/2016 Put 4.600 0.420 0.420 0.000   0 0.420
AMPCJ8 23/06/2016 Call 4.800 0.760 0.760 0.000   0 0.760
AMPCK8 23/06/2016 Put 4.800 0.505 0.505 0.000   0 0.505
AMPCH8 23/06/2016 Call 5.000 0.655 0.655 0.000   200 0.655
AMPCI8 23/06/2016 Put 5.000 0.595 0.595 0.000   0 0.595
AMPC88 23/06/2016 Call 5.500 0.450 0.450 0.000   0 0.450
AMPC98 23/06/2016 Put 5.500 0.875 0.875 0.000   0 0.875
AMPDT8 23/06/2016 Call 6.000 0.300 0.300 0.000   0 0.300
AMPDU8 23/06/2016 Put 6.000 1.205 1.205 0.000   0 1.205
AMPE88 23/06/2016 Call 6.500 0.195 0.195 0.000   0 0.195
AMPE98 23/06/2016 Put 6.500 1.580 1.580 0.000   0 1.580
AMPKB8 23/06/2016 Call 7.000 0.130 0.130 0.000   0 0.130
AMPKA8 23/06/2016 Put 7.000 1.985 1.985 0.000   0 1.985
AMPUU8 22/12/2016 Call 3.400 1.840 1.840 0.000   0 1.840
AMPUV8 22/12/2016 Put 3.400 0.135 0.135 0.000   65 0.135
AMPUO8 22/12/2016 Call 3.600 1.660 1.660 0.000   0 1.660
AMPUP8 22/12/2016 Put 3.600 0.175 0.175 0.000   0 0.175
AMPUM8 22/12/2016 Call 3.800 1.480 1.480 0.000   0 1.480
AMPUN8 22/12/2016 Put 3.800 0.225 0.225 0.000   0 0.225
AMPUQ8 22/12/2016 Call 4.000 1.315 1.315 0.000   0 1.315
AMPUR8 22/12/2016 Put 4.000 0.280 0.280 0.000   0 0.280
AMPUW8 22/12/2016 Call 4.200 1.170 1.170 0.000   0 1.170
AMPUX8 22/12/2016 Put 4.200 0.340 0.340 0.000   0 0.340
AMPUY8 22/12/2016 Call 4.400 1.035 1.035 0.000   0 1.035
AMPUZ8 22/12/2016 Put 4.400 0.415 0.415 0.000   0 0.415
AMPUK8 22/12/2016 Call 4.600 0.915 0.915 0.000   0 0.915
AMPUL8 22/12/2016 Put 4.600 0.490 0.490 0.000   0 0.490
AMPUI8 22/12/2016 Call 4.800 0.805 0.805 0.000   0 0.805
AMPUJ8 22/12/2016 Put 4.800 0.580 0.580 0.000   0 0.580
AMPUS8 22/12/2016 Call 5.000 0.705 0.705 0.000   0 0.705
AMPUT8 22/12/2016 Put 5.000 0.675 0.675 0.000   0 0.675
AMPV48 22/12/2016 Call 5.500 0.505 0.505 0.000   0 0.505
AMPV58 22/12/2016 Put 5.500 0.955 0.955 0.000   0 0.955
AMPV68 22/12/2016 Call 6.000 0.355 0.355 0.000   0 0.355
AMPV78 22/12/2016 Put 6.000 1.275 1.275 0.000   0 1.275
AMPXG8 22/12/2016 Call 6.500 0.245 0.245 0.000   0 0.245
AMPXH8 22/12/2016 Put 6.500 1.630 1.630 0.000   0 1.630
AMPXI8 22/12/2016 Call 7.000 0.170 0.170 0.000   0 0.170
AMPXJ8 22/12/2016 Put 7.000 2.025 2.025 0.000   0 2.025

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.