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 5.440 Up 0.030 5.430 5.440 5.410 5.450 5.395 5,584,602 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPZ88 28/08/2014 Call 0.010 5.440 5.440 0.000   115 5.410
AMPJN9 28/08/2014 Call 3.000 2.445 2.445 0.000   0 2.415
AMPJO9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
AMPZH8 28/08/2014 Call 4.000 1.450 1.450 0.000   0 1.420
AMPZI8 28/08/2014 Put 4.000 0.004 0.004 0.000   0 0.000
AMPZ98 28/08/2014 Call 4.100 1.350 1.350 0.000   0 1.320
AMPZA8 28/08/2014 Put 4.100 0.007 0.007 0.000   0 0.000
AMPYG8 28/08/2014 Call 4.200 1.250 1.250 0.000   635 1.220
AMPYH8 28/08/2014 Put 4.200 0.009 0.009 0.000   0 0.000
AMPYW8 28/08/2014 Call 4.300 1.150 1.150 0.000   0 1.120
AMPYX8 28/08/2014 Put 4.300 0.015 0.015 0.000   0 0.000
AMPYS8 28/08/2014 Call 4.400 1.050 1.050 0.000   0 1.020
AMPYT8 28/08/2014 Put 4.400 0.015 0.015 0.000   20 0.001
AMPZ48 28/08/2014 Call 4.500 0.950 0.950 0.000   107 0.920
AMPZ58 28/08/2014 Put 4.500 0.020 0.020 0.000   480 0.002
AMPYK8 28/08/2014 Call 4.600 0.850 0.850 0.000   250 0.820
AMPYL8 28/08/2014 Put 4.600 0.020 0.020 0.000   440 0.003
AMPZ28 28/08/2014 Call 4.700 0.750 0.750 0.000   490 0.720
AMPZ38 28/08/2014 Put 4.700 0.020 0.020 0.000   130 0.005
AMPYI8 28/08/2014 Call 4.800 0.650 0.650 0.000   850 0.625
AMPYJ8 28/08/2014 Put 4.800 0.020 0.020 0.000   60 0.008
AMPZ68 28/08/2014 Call 4.900 0.555 0.555 0.000   624 0.530
AMPZ78 28/08/2014 Put 4.900 0.025 0.025 0.000   1,200 0.010
AMPYE8 28/08/2014 Call 5.000 0.460 0.460 0.000   366 0.435
AMPYF8 28/08/2014 Put 5.000 0.030 0.030 0.000   2,186 0.020
AMPJX9 28/08/2014 Call 5.010 0.450 0.450 0.000   2,000 0.425
AMPJY9 28/08/2014 Put 5.010 0.030 0.030 0.000   0 0.020
AMPJS9 28/08/2014 Call 5.100 0.370 0.370 0.000   3,442 0.345
AMPJR9 28/08/2014 Put 5.100 0.040 0.040 0.000   1,950 0.030
AMPK19 28/08/2014 Call 5.110 0.360 0.360 0.000   90 0.340
AMPJZ9 28/08/2014 Put 5.110 0.040 0.040 0.000   0 0.030
AMPJT9 28/08/2014 Call 5.200 0.285 0.285 0.000   97 0.265
AMPJU9 28/08/2014 Put 5.200 0.055 0.055 0.050 1,250 2,750 0.045
AMPYO8 28/08/2014 Call 5.250 0.250 0.250 0.000   4,826 0.230
AMPYP8 28/08/2014 Put 5.250 0.065 0.065 0.000 3,317 12,644 0.055
AMPIG9 28/08/2014 Call 5.260 0.240 0.240 0.000   2,559 0.220
AMPIF9 28/08/2014 Put 5.260 0.070 0.070 0.055 750 2,100 0.060
AMPII9 28/08/2014 Call 5.310 0.210 0.210 0.000   9,480 0.185
AMPIH9 28/08/2014 Put 5.310 0.085 0.085 0.000   724 0.075
AMPIJ9 28/08/2014 Call 5.410 0.150 0.150 0.000   4,253 0.130
AMPIK9 28/08/2014 Put 5.410 0.125 0.125 0.000   615 0.115
AMPYZ8 28/08/2014 Call 5.500 0.110 0.110 0.100 3,665 19,429 0.085
AMPZ18 28/08/2014 Put 5.500 0.170 0.170 0.000   2,166 0.160
AMPJQ9 28/08/2014 Call 5.510 0.105 0.105 0.000   3,797 0.085
AMPJP9 28/08/2014 Put 5.510 0.175 0.175 0.000   0 0.165
AMPYC8 28/08/2014 Call 5.750 0.040 0.040 0.030 433 3,494 0.025
AMPYD8 28/08/2014 Put 5.750 0.350 0.350 0.000   950 0.355
AMPYM8 28/08/2014 Call 6.000 0.015 0.015 0.000   1,000 0.005
AMPYN8 28/08/2014 Put 6.000 0.570 0.570 0.000   0 0.590
AMPIO9 28/08/2014 Call 6.010 0.010 0.010 0.000   0 0.005
AMPIN9 28/08/2014 Put 6.010 0.575 0.575 0.000   1,000 0.595
AMPYQ8 28/08/2014 Call 6.250 0.004 0.004 0.000   0 0.001
AMPYR8 28/08/2014 Put 6.250 0.815 0.815 0.000   0 0.840
AMPYU8 28/08/2014 Call 6.500 0.001 0.001 0.000   0 0.000
AMPYV8 28/08/2014 Put 6.500 1.060 1.060 0.000   0 1.090
AMPZJ8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPZK8 28/08/2014 Put 6.750 1.310 1.310 0.000   0 1.340
AMPDN9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPDO9 28/08/2014 Put 7.000 1.560 1.560 0.000   0 1.590
AMPGR9 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGS9 28/08/2014 Put 7.250 1.810 1.810 0.000   0 1.840
AMPM98 25/09/2014 Call 0.010 5.330 5.330 0.000   1,300 5.300
AMPQT8 25/09/2014 Call 3.700 1.750 1.750 0.000   0 1.720
AMPQU8 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPTD8 25/09/2014 Call 3.710 1.630 1.630 0.000   170 1.600
AMPTE8 25/09/2014 Put 3.710 0.000 0.000 0.000   0 0.000
AMPD27 25/09/2014 Call 3.800 1.650 1.650 0.000   0 1.620
AMPD37 25/09/2014 Put 3.800 0.000 0.000 0.000   50 0.000
AMPTC8 25/09/2014 Call 3.810 1.530 1.530 0.000   140 1.495
AMPTB8 25/09/2014 Put 3.810 0.000 0.000 0.000   600 0.000
AMPMC8 25/09/2014 Call 3.900 1.550 1.550 0.000   0 1.520
AMPMD8 25/09/2014 Put 3.900 0.000 0.000 0.000   100 0.000
AMPT98 25/09/2014 Call 3.910 1.430 1.430 0.000   0 1.395
AMPTA8 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
AMPDK7 25/09/2014 Call 4.000 1.450 1.450 0.000   0 1.420
AMPDL7 25/09/2014 Put 4.000 0.001 0.001 0.000   60 0.000
AMPT88 25/09/2014 Call 4.010 1.330 1.330 0.000 17 942 1.300
AMPT78 25/09/2014 Put 4.010 0.001 0.001 0.000   0 0.000
AMPLJ8 25/09/2014 Call 4.100 1.350 1.350 0.000   0 1.320
AMPLK8 25/09/2014 Put 4.100 0.001 0.001 0.000   350 0.000
AMPD47 25/09/2014 Call 4.200 1.250 1.250 0.000   80 1.220
AMPD57 25/09/2014 Put 4.200 0.003 0.003 0.000   1,605 0.001
AMPT58 25/09/2014 Call 4.210 1.130 1.130 0.000   0 1.100
AMPT68 25/09/2014 Put 4.210 0.003 0.003 0.000   100 0.001
AMPLL8 25/09/2014 Call 4.300 1.150 1.150 0.000   0 1.120
AMPLM8 25/09/2014 Put 4.300 0.004 0.004 0.000   159 0.001
AMPT48 25/09/2014 Call 4.310 1.030 1.030 0.000   0 1.005
AMPT38 25/09/2014 Put 4.310 0.004 0.004 0.000   0 0.001
AMPD67 25/09/2014 Call 4.400 1.050 1.050 0.000   0 1.025
AMPD77 25/09/2014 Put 4.400 0.007 0.007 0.000   1,055 0.003
AMPLH8 25/09/2014 Call 4.500 0.950 0.950 0.000   100 0.925
AMPLI8 25/09/2014 Put 4.500 0.010 0.010 0.000   620 0.005
AMPT18 25/09/2014 Call 4.510 0.835 0.835 0.000   180 0.810
AMPT28 25/09/2014 Put 4.510 0.010 0.010 0.000   130 0.005
AMPCZ7 25/09/2014 Call 4.600 0.855 0.855 0.000   310 0.825
AMPD17 25/09/2014 Put 4.600 0.015 0.015 0.000   567 0.008
AMPSZ8 25/09/2014 Call 4.610 0.735 0.735 0.000   100 0.715
AMPSY8 25/09/2014 Put 4.610 0.015 0.015 0.000   0 0.009
AMPLF8 25/09/2014 Call 4.700 0.755 0.755 0.000   15 0.725
AMPLG8 25/09/2014 Put 4.700 0.020 0.020 0.000 68 146 0.015
AMPSW8 25/09/2014 Call 4.710 0.640 0.640 0.000   0 0.620
AMPSX8 25/09/2014 Put 4.710 0.020 0.020 0.000   260 0.015
AMPCV7 25/09/2014 Call 4.800 0.655 0.655 0.000   763 0.630
AMPCW7 25/09/2014 Put 4.800 0.030 0.030 0.000   954 0.020
AMPL49 25/09/2014 Call 4.810 0.550 0.550 0.000   400 0.525
AMPL59 25/09/2014 Put 4.810 0.030 0.030 0.030 750 0 0.020
AMPLD8 25/09/2014 Call 4.900 0.560 0.560 0.000   1,079 0.535
AMPLE8 25/09/2014 Put 4.900 0.040 0.040 0.035 1,500 730 0.030
AMPL79 25/09/2014 Call 4.910 0.460 0.460 0.000   0 0.440
AMPL69 25/09/2014 Put 4.910 0.040 0.040 0.000   0 0.030
AMPCX7 25/09/2014 Call 5.000 0.465 0.465 0.000   2,374 0.440
AMPCY7 25/09/2014 Put 5.000 0.055 0.055 0.050 750 1,346 0.045
AMPTS8 25/09/2014 Call 5.010 0.380 0.380 0.000 17 1,110 0.355
AMPTR8 25/09/2014 Put 5.010 0.055 0.055 0.000   210 0.050
AMPLN8 25/09/2014 Call 5.250 0.265 0.265 0.255 750 4,633 0.235
AMPLO8 25/09/2014 Put 5.250 0.125 0.125 0.000   3,655 0.120
AMPVF8 25/09/2014 Call 5.260 0.205 0.205 0.000   6,682 0.180
AMPVE8 25/09/2014 Put 5.260 0.130 0.130 0.000   1,097 0.120
AMPDM7 25/09/2014 Call 5.500 0.125 0.125 0.105 2,968 6,624 0.090
AMPDN7 25/09/2014 Put 5.500 0.255 0.255 0.000   1,251 0.260
AMPTT8 25/09/2014 Call 5.510 0.095 0.095 0.000   3,986 0.070
AMPTU8 25/09/2014 Put 5.510 0.260 0.260 0.000   1,045 0.260
AMPLB8 25/09/2014 Call 5.750 0.050 0.050 0.040 750 1,722 0.025
AMPLC8 25/09/2014 Put 5.750 0.445 0.445 0.000   0 0.460
AMPDX7 25/09/2014 Call 6.000 0.020 0.020 0.000   205 0.005
AMPDY7 25/09/2014 Put 6.000 0.675 0.675 0.000   20 0.700
AMPZC8 25/09/2014 Call 6.010 0.020 0.020 0.000   95 0.004
AMPZB8 25/09/2014 Put 6.010 0.680 0.680 0.000   1,331 0.700
AMPMG8 25/09/2014 Call 6.250 0.009 0.009 0.000   0 0.001
AMPMH8 25/09/2014 Put 6.250 0.920 0.920 0.000   320 0.945
AMPF87 25/09/2014 Call 6.500 0.004 0.004 0.000   0 0.000
AMPF97 25/09/2014 Put 6.500 1.165 1.165 0.000   430 1.195
AMPZD8 25/09/2014 Call 6.510 0.004 0.004 0.000   0 0.000
AMPZE8 25/09/2014 Put 6.510 1.165 1.165 0.000   50 1.195
AMPY28 25/09/2014 Call 6.750 0.002 0.002 0.000   0 0.000
AMPY38 25/09/2014 Put 6.750 1.415 1.415 0.000   0 1.440
AMPL67 25/09/2014 Call 7.000 0.001 0.001 0.000   0 0.000
AMPL77 25/09/2014 Put 7.000 1.665 1.665 0.000   0 1.690
AMPZG8 25/09/2014 Call 7.010 0.001 0.001 0.000   0 0.000
AMPZF8 25/09/2014 Put 7.010 1.665 1.665 0.000   144 1.690
AMPGT9 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGU9 25/09/2014 Put 7.250 1.915 1.915 0.000   0 1.940
AMPS97 25/09/2014 Call 7.500 0.000 0.000 0.000   10 0.000
AMPS87 25/09/2014 Put 7.500 2.160 2.160 0.000   59 2.190
AMPSA7 25/09/2014 Call 7.750 0.000 0.000 0.000   10 0.000
AMPSB7 25/09/2014 Put 7.750 2.410 2.410 0.000   20 2.440
AMPBQ9 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPBP9 25/09/2014 Put 8.010 2.655 2.655 0.000   60 2.685
AMPEP9 30/10/2014 Call 0.010 5.345 5.345 0.000   0 5.315
AMPEQ9 30/10/2014 Call 4.300 1.150 1.150 0.000   0 1.125
AMPER9 30/10/2014 Put 4.300 0.020 0.020 0.000   0 0.004
AMPDR9 30/10/2014 Call 4.400 1.050 1.050 0.000   0 1.025
AMPDS9 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.007
AMPEF9 30/10/2014 Call 4.500 0.950 0.950 0.000   0 0.925
AMPEG9 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.010
AMPDT9 30/10/2014 Call 4.600 0.850 0.850 0.000   0 0.825
AMPDU9 30/10/2014 Put 4.600 0.030 0.030 0.000   0 0.015
AMPE49 30/10/2014 Call 4.700 0.750 0.750 0.000   0 0.730
AMPE59 30/10/2014 Put 4.700 0.035 0.035 0.000   0 0.020
AMPEH9 30/10/2014 Call 4.800 0.655 0.655 0.000   0 0.630
AMPEI9 30/10/2014 Put 4.800 0.040 0.040 0.000   0 0.030
AMPDX9 30/10/2014 Call 4.900 0.555 0.555 0.000   0 0.535
AMPDY9 30/10/2014 Put 4.900 0.055 0.055 0.055 615 0 0.045
AMPL99 30/10/2014 Call 4.910 0.470 0.470 0.000   0 0.465
AMPL89 30/10/2014 Put 4.910 0.055 0.055 0.000   0 0.045
AMPEJ9 30/10/2014 Call 5.000 0.460 0.460 0.000   100 0.445
AMPEK9 30/10/2014 Put 5.000 0.075 0.075 0.080 96 0 0.060
AMPLA9 30/10/2014 Call 5.010 0.390 0.390 0.000   0 0.385
AMPLB9 30/10/2014 Put 5.010 0.075 0.075 0.000   0 0.060
AMPE69 30/10/2014 Call 5.250 0.260 0.260 0.255 751 30 0.245
AMPE79 30/10/2014 Put 5.250 0.155 0.155 0.000   200 0.140
AMPDZ9 30/10/2014 Call 5.500 0.135 0.135 0.000   7,310 0.110
AMPE19 30/10/2014 Put 5.500 0.285 0.285 0.000   0 0.275
AMPDV9 30/10/2014 Call 5.750 0.070 0.070 0.050 2,000 0 0.045
AMPDW9 30/10/2014 Put 5.750 0.465 0.465 0.000   0 0.470
AMPEL9 30/10/2014 Call 6.000 0.040 0.040 0.030 2,000 0 0.015
AMPEM9 30/10/2014 Put 6.000 0.685 0.685 0.000   0 0.700
AMPE89 30/10/2014 Call 6.250 0.025 0.025 0.000   0 0.006
AMPE99 30/10/2014 Put 6.250 0.925 0.925 0.000   0 0.945
AMPE29 30/10/2014 Call 6.500 0.020 0.020 0.000   0 0.002
AMPE39 30/10/2014 Put 6.500 1.170 1.170 0.000   0 1.195
AMPDP9 30/10/2014 Call 6.750 0.015 0.015 0.000   0 0.001
AMPDQ9 30/10/2014 Put 6.750 1.415 1.415 0.000   0 1.440
AMPEN9 30/10/2014 Call 7.000 0.010 0.010 0.000   0 0.000
AMPEO9 30/10/2014 Put 7.000 1.665 1.665 0.000   0 1.690
AMPGV9 30/10/2014 Call 7.250 0.006 0.006 0.000   0 0.000
AMPGW9 30/10/2014 Put 7.250 1.915 1.915 0.000   0 1.940
AMPJK9 27/11/2014 Call 0.010 5.355 5.355 0.000   0 5.325
AMPJE9 27/11/2014 Call 4.400 1.050 1.050 0.000   0 1.020
AMPJF9 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.010
AMPIZ9 27/11/2014 Call 4.500 0.955 0.955 0.000   0 0.920
AMPJ19 27/11/2014 Put 4.500 0.025 0.025 0.000   0 0.015
AMPJ69 27/11/2014 Call 4.600 0.855 0.855 0.000   0 0.825
AMPJ79 27/11/2014 Put 4.600 0.025 0.025 0.000   0 0.020
AMPIV9 27/11/2014 Call 4.700 0.755 0.755 0.000   0 0.725
AMPIW9 27/11/2014 Put 4.700 0.035 0.035 0.000   0 0.030
AMPJC9 27/11/2014 Call 4.800 0.660 0.660 0.000   0 0.630
AMPJD9 27/11/2014 Put 4.800 0.045 0.045 0.000   0 0.040
AMPIT9 27/11/2014 Call 4.900 0.565 0.565 0.000   0 0.535
AMPIU9 27/11/2014 Put 4.900 0.060 0.060 0.000   0 0.055
AMPJ89 27/11/2014 Call 5.000 0.475 0.475 0.000   20 0.445
AMPJ99 27/11/2014 Put 5.000 0.080 0.080 0.000   0 0.075
AMPLC9 27/11/2014 Call 5.010 0.430 0.430 0.000   0 0.405
AMPLD9 27/11/2014 Put 5.010 0.085 0.085 0.000   0 0.075
AMPJ29 27/11/2014 Call 5.250 0.285 0.285 0.290 36 276 0.260
AMPJ39 27/11/2014 Put 5.250 0.160 0.160 0.160 750 0 0.160
AMPIX9 27/11/2014 Call 5.500 0.155 0.155 0.000   1,545 0.130
AMPIY9 27/11/2014 Put 5.500 0.290 0.290 0.000   0 0.290
AMPIP9 27/11/2014 Call 5.750 0.075 0.075 0.000   3,500 0.060
AMPIQ9 27/11/2014 Put 5.750 0.470 0.470 0.000   500 0.480
AMPJG9 27/11/2014 Call 6.000 0.030 0.030 0.000   0 0.025
AMPJH9 27/11/2014 Put 6.000 0.685 0.685 0.695 499 0 0.705
AMPJA9 27/11/2014 Call 6.250 0.010 0.010 0.000   0 0.008
AMPJB9 27/11/2014 Put 6.250 0.925 0.925 0.000   0 0.950
AMPJ49 27/11/2014 Call 6.500 0.004 0.004 0.000   0 0.002
AMPJ59 27/11/2014 Put 6.500 1.170 1.170 0.000   0 1.195
AMPIR9 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
AMPIS9 27/11/2014 Put 6.750 1.415 1.415 0.000   0 1.445
AMPJI9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPJJ9 27/11/2014 Put 7.000 1.665 1.665 0.000   0 1.690
AMPJL9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPJM9 27/11/2014 Put 7.250 1.915 1.915 0.000   0 1.940
AMPV18 18/12/2014 Call 0.010 5.365 5.365 0.000   0 5.335
AMPQ29 18/12/2014 Call 3.400 2.050 2.050 0.000   50 2.020
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.003
AMPWE8 18/12/2014 Call 3.500 1.950 1.950 0.000   0 1.920
AMPWF8 18/12/2014 Put 3.500 0.000 0.000 0.000   45 0.005
AMPPZ9 18/12/2014 Call 3.600 1.850 1.850 0.000   0 1.820
AMPQ19 18/12/2014 Put 3.600 0.000 0.000 0.000   100 0.007
AMPUC8 18/12/2014 Call 3.700 1.750 1.750 0.000   100 1.720
AMPUD8 18/12/2014 Put 3.700 0.001 0.001 0.000   0 0.009
AMPPT9 18/12/2014 Call 3.800 1.650 1.650 0.000   200 1.620
AMPPU9 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.015
AMPU88 18/12/2014 Call 3.900 1.550 1.550 0.000   0 1.520
AMPU98 18/12/2014 Put 3.900 0.002 0.002 0.000   0 0.015
AMPJK8 18/12/2014 Call 4.000 1.450 1.450 0.000   410 1.420
AMPJL8 18/12/2014 Put 4.000 0.003 0.003 0.000   11,150 0.020
AMPUA8 18/12/2014 Call 4.100 1.350 1.350 0.000   0 1.320
AMPUB8 18/12/2014 Put 4.100 0.005 0.005 0.000   0 0.025
AMPPP9 18/12/2014 Call 4.200 1.250 1.250 0.000   0 1.220
AMPPQ9 18/12/2014 Put 4.200 0.008 0.008 0.000   1,250 0.025
AMPUE8 18/12/2014 Call 4.300 1.150 1.150 0.000   0 1.125
AMPUF8 18/12/2014 Put 4.300 0.010 0.010 0.000   270 0.030
AMPCX9 18/12/2014 Call 4.310 1.070 1.070 0.000   0 1.045
AMPCW9 18/12/2014 Put 4.310 0.010 0.010 0.000   0 0.030
AMPPX9 18/12/2014 Call 4.400 1.050 1.050 0.000   250 1.025
AMPPY9 18/12/2014 Put 4.400 0.015 0.015 0.000   490 0.030
AMPCY9 18/12/2014 Call 4.410 0.975 0.975 0.000   0 0.950
AMPCZ9 18/12/2014 Put 4.410 0.015 0.015 0.000   0 0.030
AMPJN8 18/12/2014 Call 4.500 0.955 0.955 0.000   1,250 0.925
AMPJM8 18/12/2014 Put 4.500 0.025 0.025 0.000   2,299 0.035
AMPD29 18/12/2014 Call 4.510 0.880 0.880 0.000   80 0.860
AMPD19 18/12/2014 Put 4.510 0.025 0.025 0.000   0 0.035
AMPPV9 18/12/2014 Call 4.600 0.855 0.855 0.000   160 0.830
AMPPW9 18/12/2014 Put 4.600 0.030 0.030 0.000   750 0.040
AMPD39 18/12/2014 Call 4.610 0.790 0.790 0.000   400 0.765
AMPD49 18/12/2014 Put 4.610 0.030 0.030 0.000   650 0.040
AMPU68 18/12/2014 Call 4.700 0.760 0.760 0.000   0 0.730
AMPU78 18/12/2014 Put 4.700 0.040 0.040 0.000   0 0.045
AMPD69 18/12/2014 Call 4.710 0.705 0.705 0.000   140 0.675
AMPD59 18/12/2014 Put 4.710 0.045 0.045 0.000   150 0.045
AMPPR9 18/12/2014 Call 4.800 0.665 0.665 0.000   0 0.635
AMPPS9 18/12/2014 Put 4.800 0.055 0.055 0.000   575 0.055
AMPUG8 18/12/2014 Call 4.900 0.575 0.575 0.000   397 0.545
AMPUH8 18/12/2014 Put 4.900 0.075 0.075 0.000   45 0.075
AMPDP8 18/12/2014 Call 5.000 0.490 0.490 0.000   2,480 0.455
AMPDO8 18/12/2014 Put 5.000 0.095 0.095 0.000   1,990 0.095
AMPTW8 18/12/2014 Call 5.010 0.460 0.460 0.000   265 0.425
AMPTV8 18/12/2014 Put 5.010 0.095 0.095 0.000   510 0.095
AMPV28 18/12/2014 Call 5.250 0.310 0.310 0.000   504 0.275
AMPV38 18/12/2014 Put 5.250 0.180 0.180 0.000   2,420 0.185
AMPVD8 18/12/2014 Call 5.260 0.295 0.295 0.000   1,191 0.260
AMPVC8 18/12/2014 Put 5.260 0.180 0.180 0.000   450 0.185
AMPF78 18/12/2014 Call 5.500 0.180 0.180 0.000   7,723 0.155
AMPF88 18/12/2014 Put 5.500 0.310 0.310 0.000   1,951 0.320
AMPTX8 18/12/2014 Call 5.510 0.175 0.175 0.000   802 0.150
AMPTY8 18/12/2014 Put 5.510 0.305 0.305 0.000   126 0.315
AMPX18 18/12/2014 Call 5.750 0.105 0.105 0.000   799 0.080
AMPX28 18/12/2014 Put 5.750 0.485 0.485 0.000   0 0.505
AMPZS8 18/12/2014 Call 5.760 0.100 0.100 0.000   550 0.080
AMPZR8 18/12/2014 Put 5.760 0.475 0.475 0.000   560 0.495
AMPF98 18/12/2014 Call 6.000 0.060 0.060 0.000   200 0.045
AMPFF8 18/12/2014 Put 6.000 0.695 0.695 0.000   2,050 0.720
AMPZT8 18/12/2014 Call 6.010 0.060 0.060 0.000   0 0.045
AMPZU8 18/12/2014 Put 6.010 0.680 0.680 0.000   845 0.705
AMPXD8 18/12/2014 Call 6.250 0.035 0.035 0.000   0 0.025
AMPXF8 18/12/2014 Put 6.250 0.925 0.925 0.000   0 0.955
AMPFG8 18/12/2014 Call 6.500 0.025 0.025 0.000   500 0.015
AMPFH8 18/12/2014 Put 6.500 1.170 1.170 0.000   1,950 1.200
AMPG89 18/12/2014 Call 6.510 0.025 0.025 0.000   0 0.015
AMPG79 18/12/2014 Put 6.510 1.145 1.145 0.000   10 1.170
AMPY48 18/12/2014 Call 6.750 0.015 0.015 0.000   0 0.007
AMPY58 18/12/2014 Put 6.750 1.415 1.415 0.000   0 1.445
AMPQA8 18/12/2014 Call 7.000 0.010 0.010 0.000   0 0.004
AMPQ98 18/12/2014 Put 7.000 1.665 1.665 0.000   3,023 1.695
AMPG59 18/12/2014 Call 7.010 0.010 0.010 0.000   0 0.004
AMPG69 18/12/2014 Put 7.010 1.630 1.630 0.000   10 1.660
AMPGX9 18/12/2014 Call 7.250 0.007 0.007 0.000   0 0.002
AMPGY9 18/12/2014 Put 7.250 1.915 1.915 0.000   0 1.940
AMPNV7 18/12/2014 Call 7.500 0.004 0.004 0.000   0 0.001
AMPNW7 18/12/2014 Put 7.500 2.165 2.165 0.000   0 2.190
AMPQE8 18/12/2014 Call 8.000 0.001 0.001 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.660 2.660 0.000   0 2.690
AMPZV8 18/12/2014 Call 8.010 0.001 0.001 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.620 2.620 0.000   284 2.645
AMPMA9 29/01/2015 Call 0.010 5.380 5.380 0.000   0 5.350
AMPLS9 29/01/2015 Call 4.500 0.955 0.955 0.000   0 0.925
AMPLT9 29/01/2015 Put 4.500 0.035 0.035 0.000   0 0.030
AMPLG9 29/01/2015 Call 4.600 0.855 0.855 0.000   0 0.830
AMPLH9 29/01/2015 Put 4.600 0.045 0.045 0.000   0 0.040
AMPM69 29/01/2015 Call 4.700 0.760 0.760 0.000   0 0.735
AMPM79 29/01/2015 Put 4.700 0.055 0.055 0.000   0 0.050
AMPLO9 29/01/2015 Call 4.800 0.665 0.665 0.000   0 0.645
AMPLP9 29/01/2015 Put 4.800 0.070 0.070 0.000   0 0.065
AMPM89 29/01/2015 Call 4.900 0.580 0.580 0.000   0 0.555
AMPM99 29/01/2015 Put 4.900 0.085 0.085 0.000   0 0.085
AMPLQ9 29/01/2015 Call 5.000 0.500 0.500 0.000   0 0.475
AMPLR9 29/01/2015 Put 5.000 0.110 0.110 0.000   0 0.110
AMPLX9 29/01/2015 Call 5.250 0.325 0.325 0.000   0 0.300
AMPLY9 29/01/2015 Put 5.250 0.190 0.190 0.000   0 0.195
AMPM29 29/01/2015 Call 5.500 0.195 0.195 0.000   0 0.175
AMPM39 29/01/2015 Put 5.500 0.315 0.315 0.000   0 0.320
AMPLI9 29/01/2015 Call 5.750 0.115 0.115 0.000   0 0.095
AMPLJ9 29/01/2015 Put 5.750 0.485 0.485 0.000   0 0.495
AMPLM9 29/01/2015 Call 6.000 0.065 0.065 0.000   0 0.050
AMPLN9 29/01/2015 Put 6.000 0.695 0.695 0.000   0 0.705
AMPLZ9 29/01/2015 Call 6.250 0.040 0.040 0.000   0 0.025
AMPM19 29/01/2015 Put 6.250 0.925 0.925 0.000   0 0.945
AMPM49 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.010
AMPM59 29/01/2015 Put 6.500 1.170 1.170 0.000   0 1.190
AMPLE9 29/01/2015 Call 6.750 0.010 0.010 0.000   0 0.005
AMPLF9 29/01/2015 Put 6.750 1.415 1.415 0.000   0 1.440
AMPLK9 29/01/2015 Call 7.000 0.006 0.006 0.000   0 0.002
AMPLL9 29/01/2015 Put 7.000 1.665 1.665 0.000   0 1.690
AMPLU9 29/01/2015 Call 7.250 0.003 0.003 0.000   0 0.001
AMPLW9 29/01/2015 Put 7.250 1.915 1.915 0.000   0 1.940
AMPCT9 26/03/2015 Call 0.010 5.280 5.280 0.000   3,023 5.250
AMPB38 26/03/2015 Call 3.800 1.650 1.650 0.000   0 1.620
AMPB48 26/03/2015 Put 3.800 0.015 0.015 0.000   50 0.010
AMPB18 26/03/2015 Call 4.000 1.450 1.450 0.000   0 1.425
AMPB28 26/03/2015 Put 4.000 0.025 0.025 0.000   50 0.020
AMPUI7 26/03/2015 Call 4.200 1.250 1.250 0.000   0 1.225
AMPUJ7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.030
AMPC49 26/03/2015 Call 4.300 1.155 1.155 0.000   0 1.125
AMPC59 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.035
AMPUK7 26/03/2015 Call 4.400 1.055 1.055 0.000   0 1.030
AMPUL7 26/03/2015 Put 4.400 0.050 0.050 0.000   0 0.045
AMPBZ9 26/03/2015 Call 4.500 0.955 0.955 0.000   0 0.930
AMPC19 26/03/2015 Put 4.500 0.060 0.060 0.000   0 0.050
AMPUE7 26/03/2015 Call 4.600 0.860 0.860 0.000   0 0.840
AMPUF7 26/03/2015 Put 4.600 0.075 0.075 0.000   212 0.065
AMPBX9 26/03/2015 Call 4.700 0.770 0.770 0.000   0 0.745
AMPBY9 26/03/2015 Put 4.700 0.090 0.090 0.000   805 0.080
AMPUG7 26/03/2015 Call 4.800 0.680 0.680 0.000   0 0.655
AMPUH7 26/03/2015 Put 4.800 0.115 0.115 0.000   45 0.105
AMPC29 26/03/2015 Call 4.900 0.595 0.595 0.000   0 0.570
AMPC39 26/03/2015 Put 4.900 0.140 0.140 0.000   0 0.130
AMPUO7 26/03/2015 Call 5.000 0.520 0.520 0.000   60 0.495
AMPUP7 26/03/2015 Put 5.000 0.170 0.170 0.000   555 0.160
AMPBV9 26/03/2015 Call 5.250 0.350 0.350 0.000   1,110 0.330
AMPBW9 26/03/2015 Put 5.250 0.270 0.270 0.000   905 0.265
AMPUA7 26/03/2015 Call 5.500 0.225 0.225 0.000   700 0.210
AMPUB7 26/03/2015 Put 5.500 0.400 0.400 0.000   1,237 0.400
AMPBR9 26/03/2015 Call 5.750 0.135 0.135 0.000   2,251 0.125
AMPBS9 26/03/2015 Put 5.750 0.570 0.570 0.000   0 0.575
AMPUM7 26/03/2015 Call 6.000 0.080 0.080 0.000   1,010 0.075
AMPUN7 26/03/2015 Put 6.000 0.770 0.770 0.000   0 0.775
AMPBT9 26/03/2015 Call 6.250 0.050 0.050 0.000   0 0.050
AMPBU9 26/03/2015 Put 6.250 0.985 0.985 0.000   0 1.000
AMPU87 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.035
AMPU97 26/03/2015 Put 6.500 1.215 1.215 0.000   0 1.235
AMPG99 26/03/2015 Call 6.510 0.030 0.030 0.000   0 0.030
AMPGK9 26/03/2015 Put 6.510 1.220 1.220 0.000   15 1.235
AMPCU9 26/03/2015 Call 6.750 0.030 0.030 0.000   0 0.025
AMPCV9 26/03/2015 Put 6.750 1.455 1.455 0.000   0 1.475
AMPUC7 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.020
AMPUD7 26/03/2015 Put 7.000 1.700 1.700 0.000   0 1.720
AMPGZ9 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.015
AMPI19 26/03/2015 Put 7.250 1.940 1.940 0.000   0 1.965
AMPVT7 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.010
AMPVU7 26/03/2015 Put 7.500 2.185 2.185 0.000   0 2.210
AMPL39 25/06/2015 Call 0.010 5.315 5.315 0.000   0 5.285
AMPUS9 25/06/2015 Call 3.000 2.445 2.445 0.000   20 2.420
AMPUT9 25/06/2015 Put 3.000 0.002 0.002 0.000   0 0.000
AMPUO9 25/06/2015 Call 3.600 1.850 1.850 0.000   0 1.820
AMPUP9 25/06/2015 Put 3.600 0.015 0.015 0.000   0 0.007
AMPUQ9 25/06/2015 Call 3.800 1.655 1.655 0.000   0 1.620
AMPUR9 25/06/2015 Put 3.800 0.025 0.025 0.000   0 0.015
AMPUC9 25/06/2015 Call 4.000 1.455 1.455 0.000   350 1.425
AMPUD9 25/06/2015 Put 4.000 0.035 0.035 0.000   25 0.025
AMPUK9 25/06/2015 Call 4.200 1.255 1.255 0.000   0 1.225
AMPUL9 25/06/2015 Put 4.200 0.055 0.055 0.000   0 0.040
AMPUE9 25/06/2015 Call 4.400 1.060 1.060 0.000   0 1.030
AMPUF9 25/06/2015 Put 4.400 0.080 0.080 0.000   205 0.060
AMPKC9 25/06/2015 Call 4.500 0.965 0.965 0.000   0 0.935
AMPKD9 25/06/2015 Put 4.500 0.095 0.095 0.000   80 0.075
AMPUM9 25/06/2015 Call 4.600 0.870 0.870 0.000   0 0.845
AMPUN9 25/06/2015 Put 4.600 0.110 0.110 0.000   574 0.095
AMPKG9 25/06/2015 Call 4.700 0.785 0.785 0.000   0 0.755
AMPKH9 25/06/2015 Put 4.700 0.130 0.130 0.000   0 0.110
AMPUV9 25/06/2015 Call 4.800 0.705 0.705 0.000   0 0.670
AMPUW9 25/06/2015 Put 4.800 0.155 0.155 0.000   500 0.135
AMPKE9 25/06/2015 Call 4.900 0.625 0.625 0.000   0 0.590
AMPKF9 25/06/2015 Put 4.900 0.185 0.185 0.000   0 0.165
AMPXM9 25/06/2015 Call 5.000 0.555 0.555 0.000   0 0.515
AMPXN9 25/06/2015 Put 5.000 0.215 0.215 0.230 750 3,000 0.200
AMPK89 25/06/2015 Call 5.250 0.400 0.400 0.000   0 0.360
AMPK99 25/06/2015 Put 5.250 0.320 0.320 0.000   0 0.305
AMPYW9 25/06/2015 Call 5.500 0.280 0.280 0.000   475 0.235
AMPYX9 25/06/2015 Put 5.500 0.450 0.450 0.000   7,100 0.440
AMPK69 25/06/2015 Call 5.750 0.190 0.190 0.200 750 1,750 0.150
AMPK79 25/06/2015 Put 5.750 0.610 0.610 0.000   0 0.610
AMPZG9 25/06/2015 Call 6.000 0.125 0.125 0.000   750 0.095
AMPZH9 25/06/2015 Put 6.000 0.800 0.800 0.000   0 0.805
AMPKA9 25/06/2015 Call 6.250 0.080 0.080 0.000   750 0.060
AMPKB9 25/06/2015 Put 6.250 1.010 1.010 0.000   0 1.020
AMPFF7 25/06/2015 Call 6.500 0.050 0.050 0.000   0 0.045
AMPFG7 25/06/2015 Put 6.500 1.230 1.230 0.000   0 1.245
AMPK49 25/06/2015 Call 6.750 0.035 0.035 0.000   0 0.035
AMPK59 25/06/2015 Put 6.750 1.465 1.465 0.000   0 1.485
AMPL87 25/06/2015 Call 7.000 0.025 0.025 0.000   0 0.025
AMPLF7 25/06/2015 Put 7.000 1.705 1.705 0.000   0 1.725
AMPKI9 25/06/2015 Call 7.250 0.020 0.020 0.000   0 0.020
AMPKJ9 25/06/2015 Put 7.250 1.945 1.945 0.000   0 1.965
AMPNX7 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPNY7 25/06/2015 Put 7.500 2.190 2.190 0.000   0 2.210
AMPQV8 24/09/2015 Call 3.600 1.855 1.855 0.000   0 1.820
AMPQW8 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AMPM58 24/09/2015 Call 3.800 1.655 1.655 0.000   0 1.625
AMPM68 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AMPLW8 24/09/2015 Call 4.000 1.455 1.455 0.000   200 1.425
AMPLX8 24/09/2015 Put 4.000 0.050 0.050 0.000   0 0.050
AMPLT8 24/09/2015 Call 4.200 1.255 1.255 0.000   0 1.230
AMPLU8 24/09/2015 Put 4.200 0.070 0.070 0.000   0 0.070
AMPLY8 24/09/2015 Call 4.400 1.065 1.065 0.000   0 1.040
AMPLZ8 24/09/2015 Put 4.400 0.100 0.100 0.000   0 0.105
AMPM38 24/09/2015 Call 4.600 0.885 0.885 0.000   0 0.860
AMPM48 24/09/2015 Put 4.600 0.145 0.145 0.000   0 0.150
AMPM78 24/09/2015 Call 4.800 0.720 0.720 0.000   0 0.700
AMPM88 24/09/2015 Put 4.800 0.200 0.200 0.000   0 0.205
AMPM18 24/09/2015 Call 5.000 0.580 0.580 0.000   60 0.560
AMPM28 24/09/2015 Put 5.000 0.270 0.270 0.000   0 0.280
AMPLP8 24/09/2015 Call 5.500 0.310 0.310 0.000   0 0.300
AMPLQ8 24/09/2015 Put 5.500 0.525 0.525 0.000   0 0.540
AMPLR8 24/09/2015 Call 6.000 0.155 0.155 0.000   2,000 0.145
AMPLS8 24/09/2015 Put 6.000 0.870 0.870 0.000   0 0.890
AMPMA8 24/09/2015 Call 6.500 0.070 0.070 0.000   0 0.070
AMPMB8 24/09/2015 Put 6.500 1.285 1.285 0.000   0 1.310
AMPNT8 24/09/2015 Call 7.000 0.035 0.035 0.000   0 0.035
AMPNU8 24/09/2015 Put 7.000 1.745 1.745 0.000   0 1.765
AMPES9 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AMPET9 24/09/2015 Put 7.500 2.220 2.220 0.000   0 2.245
AMPB58 17/12/2015 Call 3.600 1.850 1.850 0.000   0 1.820
AMPB68 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
AMPB78 17/12/2015 Call 3.800 1.650 1.650 0.000   0 1.625
AMPB88 17/12/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AMPK47 17/12/2015 Call 4.000 1.450 1.450 0.000   400 1.425
AMPK57 17/12/2015 Put 4.000 0.065 0.065 0.000   0 0.070
AMPJZ7 17/12/2015 Call 4.200 1.255 1.255 0.000   0 1.230
AMPK17 17/12/2015 Put 4.200 0.090 0.090 0.000   0 0.095
AMPK27 17/12/2015 Call 4.400 1.065 1.065 0.000   0 1.040
AMPK37 17/12/2015 Put 4.400 0.125 0.125 0.000   1,000 0.130
AMPK87 17/12/2015 Call 4.600 0.885 0.885 0.000   24 0.865
AMPK97 17/12/2015 Put 4.600 0.170 0.170 0.000   0 0.180
AMPK67 17/12/2015 Call 4.800 0.730 0.730 0.000   200 0.710
AMPK77 17/12/2015 Put 4.800 0.235 0.235 0.000   0 0.240
AMPKC7 17/12/2015 Call 5.000 0.595 0.595 0.000   1,964 0.580
AMPKD7 17/12/2015 Put 5.000 0.310 0.310 0.000   560 0.320
AMPKG7 17/12/2015 Call 5.500 0.335 0.335 0.000   100 0.325
AMPKH7 17/12/2015 Put 5.500 0.565 0.565 0.000   0 0.575
AMPKE7 17/12/2015 Call 6.000 0.175 0.175 0.000   3,500 0.170
AMPKF7 17/12/2015 Put 6.000 0.900 0.900 0.000   2,475 0.920
AMPKA7 17/12/2015 Call 6.500 0.085 0.085 0.000   0 0.080
AMPKB7 17/12/2015 Put 6.500 1.305 1.305 0.000   0 1.325
AMPLG7 17/12/2015 Call 7.000 0.040 0.040 0.000   1,500 0.040
AMPLH7 17/12/2015 Put 7.000 1.755 1.755 0.000   2,175 1.775
AMPNZ7 17/12/2015 Call 7.500 0.020 0.020 0.000   2,448 0.020
AMPP17 17/12/2015 Put 7.500 2.225 2.225 0.000   0 2.250
AMPCR9 23/03/2016 Call 4.200 1.255 1.255 0.000   0 1.230
AMPCS9 23/03/2016 Put 4.200 0.130 0.130 0.000   0 0.135
AMPCP9 23/03/2016 Call 4.400 1.070 1.070 0.000   0 1.050
AMPCQ9 23/03/2016 Put 4.400 0.175 0.175 0.000   0 0.180
AMPCH9 23/03/2016 Call 4.600 0.905 0.905 0.000   0 0.885
AMPCI9 23/03/2016 Put 4.600 0.230 0.230 0.000   0 0.240
AMPCF9 23/03/2016 Call 4.800 0.760 0.760 0.000   0 0.740
AMPCG9 23/03/2016 Put 4.800 0.300 0.300 0.000   0 0.310
AMPC89 23/03/2016 Call 5.000 0.630 0.630 0.000   0 0.615
AMPC99 23/03/2016 Put 5.000 0.380 0.380 0.000   0 0.390
AMPCN9 23/03/2016 Call 5.500 0.380 0.380 0.000   0 0.370
AMPCO9 23/03/2016 Put 5.500 0.645 0.645 0.000   0 0.655
AMPC69 23/03/2016 Call 6.000 0.215 0.215 0.000   0 0.210
AMPC79 23/03/2016 Put 6.000 0.975 0.975 0.000   0 0.995
AMPCL9 23/03/2016 Call 6.500 0.120 0.120 0.000   0 0.115
AMPCM9 23/03/2016 Put 6.500 1.365 1.365 0.000   0 1.390
AMPCJ9 23/03/2016 Call 7.000 0.065 0.065 0.000   0 0.060
AMPCK9 23/03/2016 Put 7.000 1.800 1.800 0.000   0 1.820
AMPEU9 23/03/2016 Call 7.500 0.035 0.035 0.000   0 0.035
AMPEV9 23/03/2016 Put 7.500 2.255 2.255 0.000   0 2.280
AMPBZ8 23/06/2016 Call 3.600 1.850 1.850 0.000   0 1.825
AMPC18 23/06/2016 Put 3.600 0.065 0.065 0.000   0 0.065
AMPC68 23/06/2016 Call 3.800 1.650 1.650 0.000   0 1.630
AMPC78 23/06/2016 Put 3.800 0.085 0.085 0.000   150 0.090
AMPBX8 23/06/2016 Call 4.000 1.455 1.455 0.000   0 1.430
AMPBY8 23/06/2016 Put 4.000 0.115 0.115 0.000   45 0.120
AMPC48 23/06/2016 Call 4.200 1.260 1.260 0.000   0 1.240
AMPC58 23/06/2016 Put 4.200 0.155 0.155 0.000   130 0.160
AMPC28 23/06/2016 Call 4.400 1.075 1.075 0.000   0 1.055
AMPC38 23/06/2016 Put 4.400 0.200 0.200 0.000   150 0.210
AMPCF8 23/06/2016 Call 4.600 0.910 0.910 0.000   150 0.900
AMPCG8 23/06/2016 Put 4.600 0.260 0.260 0.000   0 0.265
AMPCJ8 23/06/2016 Call 4.800 0.770 0.770 0.000   0 0.760
AMPCK8 23/06/2016 Put 4.800 0.330 0.330 0.000   0 0.340
AMPCH8 23/06/2016 Call 5.000 0.650 0.650 0.000   200 0.635
AMPCI8 23/06/2016 Put 5.000 0.415 0.415 0.000   0 0.420
AMPC88 23/06/2016 Call 5.500 0.405 0.405 0.000   0 0.400
AMPC98 23/06/2016 Put 5.500 0.670 0.670 0.000   0 0.685
AMPDT8 23/06/2016 Call 6.000 0.245 0.245 0.000   0 0.235
AMPDU8 23/06/2016 Put 6.000 0.995 0.995 0.000   0 1.010
AMPE88 23/06/2016 Call 6.500 0.145 0.145 0.000   0 0.140
AMPE98 23/06/2016 Put 6.500 1.380 1.380 0.000   0 1.395
AMPKB8 23/06/2016 Call 7.000 0.080 0.080 0.000   0 0.080
AMPKA8 23/06/2016 Put 7.000 1.805 1.805 0.000   0 1.825
AMPEW9 23/06/2016 Call 7.500 0.050 0.050 0.000   0 0.050
AMPEX9 23/06/2016 Put 7.500 2.260 2.260 0.000   0 2.280
AMPUU8 22/12/2016 Call 3.400 2.055 2.055 0.000   0 2.030
AMPUV8 22/12/2016 Put 3.400 0.070 0.070 0.000   65 0.070
AMPUO8 22/12/2016 Call 3.600 1.860 1.860 0.000   0 1.830
AMPUP8 22/12/2016 Put 3.600 0.095 0.095 0.000   0 0.100
AMPUM8 22/12/2016 Call 3.800 1.660 1.660 0.000   0 1.635
AMPUN8 22/12/2016 Put 3.800 0.125 0.125 0.000   0 0.130
AMPUQ8 22/12/2016 Call 4.000 1.465 1.465 0.000   0 1.440
AMPUR8 22/12/2016 Put 4.000 0.165 0.165 0.000   0 0.170
AMPUW8 22/12/2016 Call 4.200 1.275 1.275 0.000   0 1.255
AMPUX8 22/12/2016 Put 4.200 0.210 0.210 0.000   0 0.220
AMPUY8 22/12/2016 Call 4.400 1.105 1.105 0.000   0 1.080
AMPUZ8 22/12/2016 Put 4.400 0.270 0.270 0.000   0 0.275
AMPUK8 22/12/2016 Call 4.600 0.950 0.950 0.000   0 0.935
AMPUL8 22/12/2016 Put 4.600 0.335 0.335 0.000   0 0.345
AMPUI8 22/12/2016 Call 4.800 0.815 0.815 0.000   0 0.800
AMPUJ8 22/12/2016 Put 4.800 0.415 0.415 0.000   0 0.425
AMPUS8 22/12/2016 Call 5.000 0.700 0.700 0.000   0 0.685
AMPUT8 22/12/2016 Put 5.000 0.505 0.505 0.000   0 0.515
AMPV48 22/12/2016 Call 5.500 0.465 0.465 0.000   0 0.455
AMPV58 22/12/2016 Put 5.500 0.765 0.765 0.000   0 0.780
AMPV68 22/12/2016 Call 6.000 0.300 0.300 0.000   0 0.290
AMPV78 22/12/2016 Put 6.000 1.085 1.085 0.000   0 1.100
AMPXG8 22/12/2016 Call 6.500 0.190 0.190 0.000   0 0.185
AMPXH8 22/12/2016 Put 6.500 1.455 1.455 0.000   0 1.475
AMPXI8 22/12/2016 Call 7.000 0.120 0.120 0.000   0 0.115
AMPXJ8 22/12/2016 Put 7.000 1.860 1.860 0.000   0 1.880
AMPEY9 22/12/2016 Call 7.500 0.075 0.075 0.000   0 0.070
AMPEZ9 22/12/2016 Put 7.500 2.300 2.300 0.000   0 2.315
AMPKS9 29/06/2017 Call 4.400 1.060 1.060 0.000   0 1.035
AMPKT9 29/06/2017 Put 4.400 0.250 0.250 0.000   0 0.255
AMPKQ9 29/06/2017 Call 4.600 0.900 0.900 0.000   0 0.875
AMPKR9 29/06/2017 Put 4.600 0.325 0.325 0.000   0 0.335
AMPKW9 29/06/2017 Call 4.800 0.765 0.765 0.000   0 0.745
AMPKX9 29/06/2017 Put 4.800 0.415 0.415 0.000   0 0.425
AMPKU9 29/06/2017 Call 5.000 0.655 0.655 0.000   0 0.635
AMPKV9 29/06/2017 Put 5.000 0.510 0.510 0.000   16 0.525
AMPKM9 29/06/2017 Call 5.500 0.435 0.435 0.000   0 0.420
AMPKN9 29/06/2017 Put 5.500 0.800 0.800 0.000   0 0.820
AMPKY9 29/06/2017 Call 6.000 0.290 0.290 0.000   0 0.275
AMPKZ9 29/06/2017 Put 6.000 1.145 1.145 0.000   0 1.165
AMPKK9 29/06/2017 Call 6.500 0.190 0.190 0.000   0 0.180
AMPKL9 29/06/2017 Put 6.500 1.525 1.525 0.000   0 1.550
AMPL19 29/06/2017 Call 7.000 0.120 0.120 0.000   0 0.115
AMPL29 29/06/2017 Put 7.000 1.935 1.935 0.000   0 1.960
AMPKO9 29/06/2017 Call 7.500 0.075 0.075 0.000   0 0.075
AMPKP9 29/06/2017 Put 7.500 2.365 2.365 0.000   0 2.390

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.