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 5.590 Down -0.020 5.580 5.590 5.590 5.640 5.570 853,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPJK9 27/11/2014 Call 0.010 5.610 5.610 0.000   0 5.600
AMPJE9 27/11/2014 Call 4.400 1.220 1.220 0.000   0 1.210
AMPJF9 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AMPIZ9 27/11/2014 Call 4.500 1.120 1.120 0.000   0 1.110
AMPJ19 27/11/2014 Put 4.500 0.000 0.000 0.000   40 0.000
AMPJ69 27/11/2014 Call 4.600 0.940 1.015 0.000   0 1.010
AMPJ79 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AMPIV9 27/11/2014 Call 4.700 0.840 0.915 0.000   0 0.910
AMPIW9 27/11/2014 Put 4.700 0.000 0.000 0.000   250 0.000
AMPJC9 27/11/2014 Call 4.800 0.740 0.815 0.000   0 0.810
AMPJD9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AMPIT9 27/11/2014 Call 4.900 0.640 0.715 0.000   0 0.710
AMPIU9 27/11/2014 Put 4.900 0.000 0.020 0.000   2,200 0.000
AMPJ89 27/11/2014 Call 5.000 0.560 0.600 0.000   0 0.615
AMPJ99 27/11/2014 Put 5.000 0.000 0.020 0.000   3,825 0.000
AMPLC9 27/11/2014 Call 5.010 0.550 0.590 0.000   170 0.605
AMPLD9 27/11/2014 Put 5.010 0.000 0.000 0.000   0 0.000
AMPJ29 27/11/2014 Call 5.250 0.315 0.350 0.000   4,424 0.370
AMPJ39 27/11/2014 Put 5.250 0.000 0.025 0.000   1,702 0.002
AMPS59 27/11/2014 Call 5.260 0.305 0.340 0.000   294 0.365
AMPS49 27/11/2014 Put 5.260 0.000 0.000 0.000   0 0.002
AMPIX9 27/11/2014 Call 5.500 0.085 0.125 0.000   1,437 0.165
AMPIY9 27/11/2014 Put 5.500 0.015 0.040 0.020 4,000 5,843 0.035
AMPS29 27/11/2014 Call 5.510 0.080 0.115 0.000   803 0.160
AMPS39 27/11/2014 Put 5.510 0.006 0.045 0.000   603 0.040
AMPIP9 27/11/2014 Call 5.750 0.008 0.040 0.000   9,849 0.045
AMPIQ9 27/11/2014 Put 5.750 0.165 0.190 0.000   4,090 0.180
AMPJG9 27/11/2014 Call 6.000 0.000 0.025 0.000   21,195 0.006
AMPJH9 27/11/2014 Put 6.000 0.395 0.450 0.000   1,002 0.400
AMPR69 27/11/2014 Call 6.010 0.002 0.002 0.000   0 0.006
AMPR79 27/11/2014 Put 6.010 0.410 0.445 0.000   1,250 0.410
AMPJA9 27/11/2014 Call 6.250 0.000 0.000 0.000   7,750 0.001
AMPJB9 27/11/2014 Put 6.250 0.645 0.700 0.000   0 0.645
AMPJ49 27/11/2014 Call 6.500 0.000 0.000 0.000   750 0.000
AMPJ59 27/11/2014 Put 6.500 0.885 0.965 0.000   0 0.895
AMPIR9 27/11/2014 Call 6.750 0.000 0.020 0.000   0 0.000
AMPIS9 27/11/2014 Put 6.750 1.135 1.215 0.000   0 1.145
AMPJI9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPJJ9 27/11/2014 Put 7.000 1.380 1.380 0.000   0 1.395
AMPJL9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPJM9 27/11/2014 Put 7.250 1.630 1.630 0.000   0 1.645
AMPMV9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMW9 27/11/2014 Put 7.500 1.880 1.880 0.000   0 1.895
AMPP19 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP29 27/11/2014 Put 7.750 2.130 2.130 0.000   0 2.145
AMPV18 18/12/2014 Call 0.010 5.620 5.620 0.000   0 5.610
AMPQ29 18/12/2014 Call 3.400 2.225 2.225 0.000   0 2.220
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPWE8 18/12/2014 Call 3.500 2.125 2.125 0.000   0 2.120
AMPWF8 18/12/2014 Put 3.500 0.000 0.000 0.000   45 0.000
AMPPZ9 18/12/2014 Call 3.600 2.025 2.025 0.000   0 2.020
AMPQ19 18/12/2014 Put 3.600 0.000 0.000 0.000   100 0.000
AMPUC8 18/12/2014 Call 3.700 1.925 1.925 0.000   0 1.920
AMPUD8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPPT9 18/12/2014 Call 3.800 1.825 1.825 0.000   0 1.820
AMPPU9 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AMPU88 18/12/2014 Call 3.900 1.725 1.725 0.000   0 1.720
AMPU98 18/12/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AMPJK8 18/12/2014 Call 4.000 1.625 1.625 0.000   0 1.620
AMPJL8 18/12/2014 Put 4.000 0.000 0.000 0.000   11,150 0.000
AMPQX9 18/12/2014 Call 4.010 1.615 1.615 0.000   685 1.610
AMPQY9 18/12/2014 Put 4.010 0.000 0.000 0.000   0 0.000
AMPUA8 18/12/2014 Call 4.100 1.525 1.525 0.000   0 1.520
AMPUB8 18/12/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AMPPP9 18/12/2014 Call 4.200 1.425 1.425 0.000   0 1.420
AMPPQ9 18/12/2014 Put 4.200 0.001 0.001 0.000   1,250 0.000
AMPUE8 18/12/2014 Call 4.300 1.330 1.330 0.000   0 1.320
AMPUF8 18/12/2014 Put 4.300 0.001 0.001 0.000   270 0.001
AMPCX9 18/12/2014 Call 4.310 1.320 1.320 0.000   665 1.315
AMPCW9 18/12/2014 Put 4.310 0.001 0.001 0.000   0 0.001
AMPPX9 18/12/2014 Call 4.400 1.230 1.230 0.000   0 1.225
AMPPY9 18/12/2014 Put 4.400 0.002 0.002 0.000   490 0.001
AMPCY9 18/12/2014 Call 4.410 1.220 1.220 0.000   0 1.215
AMPCZ9 18/12/2014 Put 4.410 0.002 0.002 0.000   0 0.001
AMPJN8 18/12/2014 Call 4.500 1.130 1.130 0.000   0 1.125
AMPJM8 18/12/2014 Put 4.500 0.003 0.003 0.000   2,299 0.002
AMPD29 18/12/2014 Call 4.510 1.120 1.120 0.000   531 1.115
AMPD19 18/12/2014 Put 4.510 0.003 0.003 0.000   0 0.002
AMPPV9 18/12/2014 Call 4.600 1.035 1.035 0.000   0 1.025
AMPPW9 18/12/2014 Put 4.600 0.005 0.005 0.000   1,140 0.004
AMPD39 18/12/2014 Call 4.610 1.025 1.025 0.000   400 1.015
AMPD49 18/12/2014 Put 4.610 0.005 0.005 0.000   650 0.004
AMPU68 18/12/2014 Call 4.700 0.860 0.935 0.000   0 0.925
AMPU78 18/12/2014 Put 4.700 0.000 0.030 0.000   0 0.006
AMPD69 18/12/2014 Call 4.710 0.925 0.925 0.000   250 0.915
AMPD59 18/12/2014 Put 4.710 0.007 0.007 0.000   150 0.006
AMPPR9 18/12/2014 Call 4.800 0.765 0.835 0.000   400 0.830
AMPPS9 18/12/2014 Put 4.800 0.000 0.035 0.000   495 0.009
AMPUG8 18/12/2014 Call 4.900 0.675 0.720 0.000   0 0.730
AMPUH8 18/12/2014 Put 4.900 0.000 0.035 0.000   45 0.015
AMPDP8 18/12/2014 Call 5.000 0.580 0.625 0.000   258 0.635
AMPDO8 18/12/2014 Put 5.000 0.005 0.040 0.000   2,500 0.020
AMPTW8 18/12/2014 Call 5.010 0.635 0.635 0.000   654 0.630
AMPTV8 18/12/2014 Put 5.010 0.020 0.020 0.000   482 0.020
AMPV28 18/12/2014 Call 5.250 0.355 0.400 0.000   910 0.415
AMPV38 18/12/2014 Put 5.250 0.030 0.050 0.000   9,139 0.050
AMPVD8 18/12/2014 Call 5.260 0.410 0.410 0.000   2,427 0.405
AMPVC8 18/12/2014 Put 5.260 0.000 0.000 0.000   610 0.050
AMPF78 18/12/2014 Call 5.500 0.165 0.205 0.000   21,164 0.225
AMPF88 18/12/2014 Put 5.500 0.085 0.110 0.000   4,995 0.110
AMPTX8 18/12/2014 Call 5.510 0.000 0.000 0.000   7,626 0.220
AMPTY8 18/12/2014 Put 5.510 0.000 0.000 0.000   788 0.115
AMPX18 18/12/2014 Call 5.750 0.050 0.080 0.000   9,175 0.100
AMPX28 18/12/2014 Put 5.750 0.215 0.245 0.000   2,920 0.235
AMPZS8 18/12/2014 Call 5.760 0.000 0.000 0.000   2,165 0.095
AMPZR8 18/12/2014 Put 5.760 0.000 0.000 0.000   1,460 0.240
AMPF98 18/12/2014 Call 6.000 0.010 0.030 0.000   11,411 0.035
AMPFF8 18/12/2014 Put 6.000 0.410 0.455 0.000   2,910 0.425
AMPZT8 18/12/2014 Call 6.010 0.025 0.025 0.000   2,221 0.035
AMPZU8 18/12/2014 Put 6.010 0.405 0.405 0.000   835 0.430
AMPXD8 18/12/2014 Call 6.250 0.000 0.030 0.000   1,585 0.010
AMPXF8 18/12/2014 Put 6.250 0.635 0.715 0.000   20 0.650
AMPFG8 18/12/2014 Call 6.500 0.000 0.030 0.000   680 0.003
AMPFH8 18/12/2014 Put 6.500 0.885 0.965 0.000   0 0.895
AMPG89 18/12/2014 Call 6.510 0.001 0.001 0.000   0 0.003
AMPG79 18/12/2014 Put 6.510 0.880 0.880 0.000   636 0.900
AMPY48 18/12/2014 Call 6.750 0.000 0.000 0.000   100 0.001
AMPY58 18/12/2014 Put 6.750 1.135 1.215 0.000   0 1.145
AMPQA8 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPQ98 18/12/2014 Put 7.000 1.380 1.380 0.000   0 1.395
AMPG59 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.000
AMPG69 18/12/2014 Put 7.010 1.380 1.380 0.000   10 1.395
AMPGX9 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGY9 18/12/2014 Put 7.250 1.630 1.630 0.000   0 1.645
AMPNV7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPNW7 18/12/2014 Put 7.500 1.880 1.880 0.000   0 1.895
AMPP39 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP49 18/12/2014 Put 7.750 2.130 2.130 0.000   0 2.145
AMPQE8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.380 2.380 0.000   0 2.395
AMPZV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.375 2.375 0.000   302 2.395
AMPMA9 29/01/2015 Call 0.010 5.635 5.635 0.000   0 5.625
AMPML9 29/01/2015 Call 4.400 1.245 1.245 0.000   0 1.240
AMPMM9 29/01/2015 Put 4.400 0.007 0.007 0.000   0 0.025
AMPLS9 29/01/2015 Call 4.500 1.150 1.150 0.000   0 1.140
AMPLT9 29/01/2015 Put 4.500 0.010 0.010 0.000   0 0.025
AMPLG9 29/01/2015 Call 4.600 1.050 1.050 0.000   0 1.045
AMPLH9 29/01/2015 Put 4.600 0.015 0.015 0.000   0 0.025
AMPM69 29/01/2015 Call 4.700 0.955 0.955 0.000   0 0.950
AMPM79 29/01/2015 Put 4.700 0.009 0.040 0.000   0 0.025
AMPLO9 29/01/2015 Call 4.800 0.865 0.865 0.000   0 0.855
AMPLP9 29/01/2015 Put 4.800 0.010 0.040 0.000   0 0.025
AMPM89 29/01/2015 Call 4.900 0.715 0.750 0.000   0 0.765
AMPM99 29/01/2015 Put 4.900 0.020 0.050 0.000   475 0.035
AMPLQ9 29/01/2015 Call 5.000 0.625 0.665 0.000   0 0.675
AMPLR9 29/01/2015 Put 5.000 0.030 0.055 0.000   160 0.040
AMPS69 29/01/2015 Call 5.010 0.610 0.660 0.000   0 0.665
AMPS79 29/01/2015 Put 5.010 0.045 0.045 0.000   0 0.040
AMPLX9 29/01/2015 Call 5.250 0.410 0.455 0.000   820 0.465
AMPLY9 29/01/2015 Put 5.250 0.065 0.095 0.000   270 0.080
AMPM29 29/01/2015 Call 5.500 0.240 0.285 0.000   1,595 0.290
AMPM39 29/01/2015 Put 5.500 0.135 0.175 0.000   1,467 0.150
AMPTU9 29/01/2015 Call 5.510 0.235 0.280 0.000      
AMPTV9 29/01/2015 Put 5.510 0.130 0.185 0.000      
AMPLI9 29/01/2015 Call 5.750 0.120 0.150 0.000   3,033 0.160
AMPLJ9 29/01/2015 Put 5.750 0.260 0.295 0.000   65 0.265
AMPTX9 29/01/2015 Call 5.760 0.115 0.160 0.000      
AMPTW9 29/01/2015 Put 5.760 0.260 0.310 0.000      
AMPLM9 29/01/2015 Call 6.000 0.045 0.080 0.000   2,911 0.075
AMPLN9 29/01/2015 Put 6.000 0.430 0.480 0.000   0 0.435
AMPLZ9 29/01/2015 Call 6.250 0.010 0.040 0.000   247 0.035
AMPM19 29/01/2015 Put 6.250 0.655 0.710 0.000   0 0.650
AMPM49 29/01/2015 Call 6.500 0.000 0.030 0.000   0 0.015
AMPM59 29/01/2015 Put 6.500 0.850 0.990 0.000   0 0.890
AMPLE9 29/01/2015 Call 6.750 0.003 0.003 0.000   0 0.005
AMPLF9 29/01/2015 Put 6.750 1.130 1.130 0.000   0 1.140
AMPLK9 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.002
AMPLL9 29/01/2015 Put 7.000 1.380 1.380 0.000   0 1.390
AMPLU9 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.001
AMPLW9 29/01/2015 Put 7.250 1.630 1.630 0.000   0 1.640
AMPMX9 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMY9 29/01/2015 Put 7.500 1.880 1.880 0.000   0 1.890
AMPP59 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP69 29/01/2015 Put 7.750 2.130 2.130 0.000   0 2.140
AMPQU9 26/02/2015 Call 0.010 5.650 5.650 0.000   0 5.640
AMPRX9 26/02/2015 Call 4.400 1.255 1.255 0.000   0 1.265
AMPRY9 26/02/2015 Put 4.400 0.015 0.015 0.000   0 0.030
AMPR49 26/02/2015 Call 4.500 1.160 1.160 0.000   0 1.165
AMPR59 26/02/2015 Put 4.500 0.008 0.045 0.000   0 0.025
AMPQ69 26/02/2015 Call 4.600 1.065 1.065 0.000   0 1.070
AMPQ79 26/02/2015 Put 4.600 0.008 0.050 0.000   0 0.030
AMPQQ9 26/02/2015 Call 4.700 0.975 0.975 0.000   0 0.975
AMPQR9 26/02/2015 Put 4.700 0.015 0.055 0.000   1,500 0.035
AMPQ89 26/02/2015 Call 4.800 0.885 0.885 0.000   750 0.880
AMPQ99 26/02/2015 Put 4.800 0.020 0.060 0.000   0 0.040
AMPQS9 26/02/2015 Call 4.900 0.795 0.795 0.000   0 0.790
AMPQT9 26/02/2015 Put 4.900 0.030 0.070 0.000   100 0.050
AMPQ49 26/02/2015 Call 5.000 0.650 0.695 0.000   20 0.705
AMPQ59 26/02/2015 Put 5.000 0.040 0.080 0.000   0 0.065
AMPQI9 26/02/2015 Call 5.250 0.455 0.500 0.000   0 0.510
AMPQJ9 26/02/2015 Put 5.250 0.090 0.130 0.000   160 0.110
AMPQO9 26/02/2015 Call 5.500 0.290 0.335 0.000   100 0.345
AMPQP9 26/02/2015 Put 5.500 0.175 0.220 0.000   0 0.190
AMPPN9 26/02/2015 Call 5.750 0.170 0.215 0.200 150 4,040 0.215
AMPPO9 26/02/2015 Put 5.750 0.305 0.350 0.000   0 0.310
AMPQC9 26/02/2015 Call 6.000 0.085 0.130 0.000   700 0.125
AMPQD9 26/02/2015 Put 6.000 0.470 0.515 0.000   0 0.475
AMPQG9 26/02/2015 Call 6.250 0.035 0.075 0.000   1,228 0.075
AMPQH9 26/02/2015 Put 6.250 0.670 0.720 0.000   34 0.675
AMPQK9 26/02/2015 Call 6.500 0.008 0.045 0.000   1,000 0.045
AMPQL9 26/02/2015 Put 6.500 0.885 0.885 0.000   0 0.900
AMPPL9 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.030
AMPPM9 26/02/2015 Put 6.750 1.130 1.130 0.000   0 1.140
AMPQA9 26/02/2015 Call 7.000 0.006 0.006 0.000   0 0.025
AMPQB9 26/02/2015 Put 7.000 1.380 1.380 0.000   0 1.390
AMPQE9 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.025
AMPQF9 26/02/2015 Put 7.250 1.630 1.630 0.000   0 1.640
AMPQM9 26/02/2015 Call 7.500 0.001 0.001 0.000   0 0.020
AMPQN9 26/02/2015 Put 7.500 1.880 1.880 0.000   0 1.890
AMPQV9 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.015
AMPQW9 26/02/2015 Put 7.750 2.130 2.130 0.000   0 2.140
AMPCT9 26/03/2015 Call 0.010 5.530 5.530 0.000   3,023 5.520
AMPB38 26/03/2015 Call 3.800 1.855 1.855 0.000   0 1.845
AMPB48 26/03/2015 Put 3.800 0.025 0.025 0.000   50 0.025
AMPB18 26/03/2015 Call 4.000 1.655 1.655 0.000   0 1.645
AMPB28 26/03/2015 Put 4.000 0.030 0.030 0.000   50 0.030
AMPUI7 26/03/2015 Call 4.200 1.465 1.465 0.000   0 1.455
AMPUJ7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AMPC49 26/03/2015 Call 4.300 1.365 1.365 0.000   10 1.360
AMPC59 26/03/2015 Put 4.300 0.035 0.035 0.000   900 0.035
AMPUK7 26/03/2015 Call 4.400 1.270 1.270 0.000   0 1.265
AMPUL7 26/03/2015 Put 4.400 0.040 0.040 0.000   750 0.040
AMPBZ9 26/03/2015 Call 4.500 1.175 1.175 0.000   0 1.170
AMPC19 26/03/2015 Put 4.500 0.045 0.045 0.000   0 0.045
AMPUE7 26/03/2015 Call 4.600 1.080 1.080 0.000   0 1.070
AMPUF7 26/03/2015 Put 4.600 0.050 0.050 0.000   212 0.050
AMPBX9 26/03/2015 Call 4.700 0.985 0.985 0.000   0 0.980
AMPBY9 26/03/2015 Put 4.700 0.060 0.060 0.000   805 0.060
AMPMC9 26/03/2015 Call 4.710 0.885 0.885 0.000   0 0.875
AMPMB9 26/03/2015 Put 4.710 0.065 0.065 0.000   0 0.060
AMPUG7 26/03/2015 Call 4.800 0.895 0.895 0.000   0 0.885
AMPUH7 26/03/2015 Put 4.800 0.075 0.075 0.000   15 0.075
AMPMD9 26/03/2015 Call 4.810 0.800 0.800 0.000   0 0.785
AMPME9 26/03/2015 Put 4.810 0.075 0.075 0.000   900 0.075
AMPC29 26/03/2015 Call 4.900 0.805 0.805 0.000   0 0.795
AMPC39 26/03/2015 Put 4.900 0.090 0.090 0.000   0 0.090
AMPMG9 26/03/2015 Call 4.910 0.715 0.715 0.000   0 0.705
AMPMF9 26/03/2015 Put 4.910 0.090 0.090 0.000   0 0.090
AMPUO7 26/03/2015 Call 5.000 0.720 0.720 0.000   85 0.710
AMPUP7 26/03/2015 Put 5.000 0.110 0.110 0.000   1,329 0.110
AMPMH9 26/03/2015 Call 5.010 0.635 0.635 0.000   560 0.620
AMPMI9 26/03/2015 Put 5.010 0.110 0.110 0.000   0 0.110
AMPBV9 26/03/2015 Call 5.250 0.000 0.000 0.000   1,022 0.510
AMPBW9 26/03/2015 Put 5.250 0.000 0.000 0.000   3,435 0.180
AMPMK9 26/03/2015 Call 5.260 0.455 0.455 0.000   50 0.440
AMPMJ9 26/03/2015 Put 5.260 0.180 0.180 0.000   1,745 0.180
AMPUA7 26/03/2015 Call 5.500 0.000 0.000 0.000   1,624 0.345
AMPUB7 26/03/2015 Put 5.500 0.000 0.000 0.000   7,956 0.275
AMPBR9 26/03/2015 Call 5.750 0.000 0.000 0.000   4,925 0.220
AMPBS9 26/03/2015 Put 5.750 0.000 0.000 0.000   2,212 0.410
AMPRZ9 26/03/2015 Call 5.760 0.205 0.205 0.000   70 0.190
AMPS19 26/03/2015 Put 5.760 0.415 0.415 0.000   88 0.415
AMPUM7 26/03/2015 Call 6.000 0.000 0.000 0.000   1,820 0.135
AMPUN7 26/03/2015 Put 6.000 0.000 0.000 0.000   50 0.580
AMPBT9 26/03/2015 Call 6.250 0.090 0.090 0.000   1,600 0.085
AMPBU9 26/03/2015 Put 6.250 0.775 0.775 0.000   150 0.780
AMPU87 26/03/2015 Call 6.500 0.060 0.060 0.000   0 0.055
AMPU97 26/03/2015 Put 6.500 0.995 0.995 0.000   319 1.000
AMPG99 26/03/2015 Call 6.510 0.055 0.055 0.000   0 0.045
AMPGK9 26/03/2015 Put 6.510 0.995 0.995 0.000   70 1.000
AMPCU9 26/03/2015 Call 6.750 0.040 0.040 0.000   0 0.035
AMPCV9 26/03/2015 Put 6.750 1.225 1.225 0.000   593 1.235
AMPUC7 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
AMPUD7 26/03/2015 Put 7.000 1.470 1.470 0.000   0 1.475
AMPGZ9 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AMPI19 26/03/2015 Put 7.250 1.715 1.715 0.000   0 1.720
AMPVT7 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.020
AMPVU7 26/03/2015 Put 7.500 1.960 1.960 0.000   0 1.965
AMPP79 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AMPP89 26/03/2015 Put 7.750 2.210 2.210 0.000   0 2.215
AMPT39 23/04/2015 Call 0.010 5.540 5.540 0.000   0 5.530
AMPTS9 23/04/2015 Call 4.500 1.175 1.175 0.000   0 1.165
AMPTT9 23/04/2015 Put 4.500 0.055 0.055 0.000   0 0.055
AMPS89 23/04/2015 Call 4.600 1.080 1.080 0.000   0 1.070
AMPS99 23/04/2015 Put 4.600 0.060 0.060 0.000   0 0.065
AMPSA9 23/04/2015 Call 4.700 0.985 0.985 0.000   0 0.975
AMPSB9 23/04/2015 Put 4.700 0.075 0.075 0.000   0 0.075
AMPSC9 23/04/2015 Call 4.800 0.895 0.895 0.000   0 0.885
AMPSD9 23/04/2015 Put 4.800 0.085 0.085 0.000   0 0.085
AMPSE9 23/04/2015 Call 4.900 0.805 0.805 0.000   0 0.795
AMPSF9 23/04/2015 Put 4.900 0.105 0.105 0.000   0 0.105
AMPSG9 23/04/2015 Call 5.000 0.720 0.720 0.000   0 0.710
AMPSH9 23/04/2015 Put 5.000 0.125 0.125 0.000   0 0.125
AMPSI9 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.515
AMPSJ9 23/04/2015 Put 5.250 0.000 0.000 0.000   0 0.200
AMPSK9 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.355
AMPSL9 23/04/2015 Put 5.500 0.000 0.000 0.000   0 0.305
AMPSM9 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.230
AMPSN9 23/04/2015 Put 5.750 0.000 0.000 0.000   0 0.440
AMPSO9 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.145
AMPSP9 23/04/2015 Put 6.000 0.000 0.000 0.000   0 0.615
AMPSQ9 23/04/2015 Call 6.250 0.100 0.100 0.000   0 0.095
AMPSR9 23/04/2015 Put 6.250 0.810 0.810 0.000   0 0.815
AMPSS9 23/04/2015 Call 6.500 0.065 0.065 0.000   0 0.060
AMPST9 23/04/2015 Put 6.500 1.025 1.025 0.000   0 1.030
AMPTK9 23/04/2015 Call 6.510 0.065 0.065 0.000   0 0.060
AMPTL9 23/04/2015 Put 6.510 1.020 1.020 0.000   0 1.025
AMPSU9 23/04/2015 Call 6.750 0.045 0.045 0.000   0 0.045
AMPSV9 23/04/2015 Put 6.750 1.255 1.255 0.000   0 1.260
AMPSW9 23/04/2015 Call 7.000 0.035 0.035 0.000   0 0.030
AMPSX9 23/04/2015 Put 7.000 1.490 1.490 0.000   0 1.500
AMPSY9 23/04/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AMPSZ9 23/04/2015 Put 7.250 1.730 1.730 0.000   0 1.740
AMPT19 23/04/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AMPT29 23/04/2015 Put 7.500 1.975 1.975 0.000   0 1.985
AMPTG9 23/04/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AMPTH9 23/04/2015 Put 7.750 2.220 2.220 0.000   0 2.230
AMPL39 25/06/2015 Call 0.010 5.570 5.570 0.000   90 5.560
AMPUS9 25/06/2015 Call 3.000 2.645 2.645 0.000   20 2.635
AMPUT9 25/06/2015 Put 3.000 0.004 0.004 0.000   0 0.004
AMPUO9 25/06/2015 Call 3.600 2.050 2.050 0.000   0 2.040
AMPUP9 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AMPUQ9 25/06/2015 Call 3.800 1.855 1.855 0.000   0 1.845
AMPUR9 25/06/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AMPUC9 25/06/2015 Call 4.000 1.660 1.660 0.000   260 1.650
AMPUD9 25/06/2015 Put 4.000 0.040 0.040 0.000   25 0.040
AMPUK9 25/06/2015 Call 4.200 1.470 1.470 0.000   0 1.460
AMPUL9 25/06/2015 Put 4.200 0.055 0.055 0.000   0 0.055
AMPUE9 25/06/2015 Call 4.400 1.280 1.280 0.000   0 1.270
AMPUF9 25/06/2015 Put 4.400 0.070 0.070 0.000   205 0.070
AMPKC9 25/06/2015 Call 4.500 1.185 1.185 0.000   0 1.180
AMPKD9 25/06/2015 Put 4.500 0.080 0.080 0.000   140 0.085
AMPUM9 25/06/2015 Call 4.600 1.095 1.095 0.000   0 1.090
AMPUN9 25/06/2015 Put 4.600 0.095 0.095 0.000   574 0.095
AMPKG9 25/06/2015 Call 4.700 1.010 1.010 0.000   0 1.000
AMPKH9 25/06/2015 Put 4.700 0.110 0.110 0.000   0 0.110
AMPUV9 25/06/2015 Call 4.800 0.925 0.925 0.000   0 0.915
AMPUW9 25/06/2015 Put 4.800 0.125 0.125 0.000   500 0.125
AMPKE9 25/06/2015 Call 4.900 0.840 0.840 0.000   0 0.830
AMPKF9 25/06/2015 Put 4.900 0.145 0.145 0.000   0 0.145
AMPXM9 25/06/2015 Call 5.000 0.760 0.760 0.000   115 0.750
AMPXN9 25/06/2015 Put 5.000 0.170 0.170 0.000   3,750 0.170
AMPK89 25/06/2015 Call 5.250 0.000 0.000 0.000   270 0.570
AMPK99 25/06/2015 Put 5.250 0.000 0.000 0.000   4,605 0.250
AMPYW9 25/06/2015 Call 5.500 0.425 0.425 0.000   660 0.415
AMPYX9 25/06/2015 Put 5.500 0.000 0.000 0.320 10 5,265 0.350
AMPK69 25/06/2015 Call 5.750 0.000 0.000 0.000   2,658 0.290
AMPK79 25/06/2015 Put 5.750 0.000 0.000 0.000   20 0.480
AMPZG9 25/06/2015 Call 6.000 0.205 0.205 0.000   870 0.195
AMPZH9 25/06/2015 Put 6.000 0.635 0.635 0.000   0 0.640
AMPKA9 25/06/2015 Call 6.250 0.135 0.135 0.000   5,350 0.125
AMPKB9 25/06/2015 Put 6.250 0.815 0.815 0.000   0 0.820
AMPFF7 25/06/2015 Call 6.500 0.090 0.090 0.000   100 0.080
AMPFG7 25/06/2015 Put 6.500 1.020 1.020 0.000   0 1.030
AMPK49 25/06/2015 Call 6.750 0.060 0.060 0.000   0 0.055
AMPK59 25/06/2015 Put 6.750 1.245 1.245 0.000   0 1.250
AMPL87 25/06/2015 Call 7.000 0.040 0.040 0.000   0 0.035
AMPLF7 25/06/2015 Put 7.000 1.475 1.475 0.000   0 1.485
AMPTQ9 25/06/2015 Call 7.010 0.040 0.040 0.000   0 0.035
AMPTR9 25/06/2015 Put 7.010 1.440 1.440 0.000   10 1.445
AMPKI9 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.030
AMPKJ9 25/06/2015 Put 7.250 1.715 1.715 0.000   0 1.725
AMPNX7 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.025
AMPNY7 25/06/2015 Put 7.500 1.960 1.960 0.000   0 1.965
AMPP99 25/06/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AMPPK9 25/06/2015 Put 7.750 2.205 2.205 0.000   0 2.215
AMPTM9 25/06/2015 Call 8.010 0.015 0.015 0.000   0 0.015
AMPTN9 25/06/2015 Put 8.010 2.395 2.395 0.000   0 2.405
AMPRS9 24/09/2015 Call 0.010 5.460 5.460 0.000   0 5.450
AMPQV8 24/09/2015 Call 3.600 2.050 2.050 0.000   0 2.045
AMPQW8 24/09/2015 Put 3.600 0.040 0.040 0.000   0 0.040
AMPM58 24/09/2015 Call 3.800 1.855 1.855 0.000   0 1.845
AMPM68 24/09/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AMPLW8 24/09/2015 Call 4.000 1.665 1.665 0.000   200 1.655
AMPLX8 24/09/2015 Put 4.000 0.065 0.065 0.000   0 0.065
AMPLT8 24/09/2015 Call 4.200 1.475 1.475 0.000   0 1.465
AMPLU8 24/09/2015 Put 4.200 0.085 0.085 0.000   0 0.090
AMPLY8 24/09/2015 Call 4.400 1.295 1.295 0.000   0 1.285
AMPLZ8 24/09/2015 Put 4.400 0.115 0.115 0.000   0 0.115
AMPRT9 24/09/2015 Call 4.500 1.205 1.205 0.000   0 1.195
AMPRU9 24/09/2015 Put 4.500 0.130 0.130 0.000   0 0.130
AMPM38 24/09/2015 Call 4.600 1.120 1.120 0.000   0 1.110
AMPM48 24/09/2015 Put 4.600 0.150 0.150 0.000   0 0.150
AMPT49 24/09/2015 Call 4.610 1.000 1.000 0.000   0 0.995
AMPT59 24/09/2015 Put 4.610 0.150 0.150 0.000   0 0.150
AMPRI9 24/09/2015 Call 4.700 1.035 1.035 0.000   0 1.030
AMPRJ9 24/09/2015 Put 4.700 0.170 0.170 0.000   0 0.170
AMPT79 24/09/2015 Call 4.710 0.925 0.925 0.000   0 0.920
AMPT69 24/09/2015 Put 4.710 0.170 0.170 0.000   0 0.170
AMPM78 24/09/2015 Call 4.800 0.955 0.955 0.000   0 0.945
AMPM88 24/09/2015 Put 4.800 0.195 0.195 0.000   50 0.195
AMPT89 24/09/2015 Call 4.810 0.855 0.855 0.000   0 0.845
AMPT99 24/09/2015 Put 4.810 0.195 0.195 0.000   0 0.195
AMPRK9 24/09/2015 Call 4.900 0.875 0.875 0.000   0 0.870
AMPRL9 24/09/2015 Put 4.900 0.220 0.220 0.000   0 0.220
AMPTB9 24/09/2015 Call 4.910 0.785 0.785 0.000   0 0.775
AMPTA9 24/09/2015 Put 4.910 0.220 0.220 0.000   0 0.225
AMPM18 24/09/2015 Call 5.000 0.805 0.805 0.000   95 0.795
AMPM28 24/09/2015 Put 5.000 0.250 0.250 0.000   265 0.255
AMPTC9 24/09/2015 Call 5.010 0.715 0.715 0.000   0 0.705
AMPTD9 24/09/2015 Put 5.010 0.255 0.255 0.000   0 0.255
AMPRQ9 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.625
AMPRR9 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.345
AMPLP8 24/09/2015 Call 5.500 0.490 0.490 0.000   25 0.480
AMPLQ8 24/09/2015 Put 5.500 0.000 0.000 0.000   240 0.460
AMPRG9 24/09/2015 Call 5.750 0.000 0.000 0.000   200 0.360
AMPRH9 24/09/2015 Put 5.750 0.000 0.000 0.000   90 0.590
AMPLR8 24/09/2015 Call 6.000 0.000 0.000 0.000   2,010 0.260
AMPLS8 24/09/2015 Put 6.000 0.000 0.000 0.000   0 0.745
AMPRO9 24/09/2015 Call 6.250 0.195 0.195 0.000   0 0.185
AMPRP9 24/09/2015 Put 6.250 0.915 0.915 0.000   0 0.920
AMPMA8 24/09/2015 Call 6.500 0.135 0.135 0.000   0 0.130
AMPMB8 24/09/2015 Put 6.500 1.110 1.110 0.000   0 1.110
AMPR99 24/09/2015 Call 6.750 0.095 0.095 0.000   0 0.090
AMPRF9 24/09/2015 Put 6.750 1.320 1.320 0.000   0 1.325
AMPNT8 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.065
AMPNU8 24/09/2015 Put 7.000 1.545 1.545 0.000   0 1.550
AMPRV9 24/09/2015 Call 7.010 0.060 0.060 0.000   0 0.055
AMPRW9 24/09/2015 Put 7.010 1.545 1.545 0.000   40 1.550
AMPRM9 24/09/2015 Call 7.250 0.050 0.050 0.000   0 0.045
AMPRN9 24/09/2015 Put 7.250 1.775 1.775 0.000   0 1.785
AMPES9 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AMPET9 24/09/2015 Put 7.500 2.015 2.015 0.000   0 2.020
AMPTI9 24/09/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AMPTJ9 24/09/2015 Put 7.750 2.250 2.250 0.000   0 2.260
AMPMZ9 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AMPN19 24/09/2015 Put 8.000 2.495 2.495 0.000   0 2.500
AMPTO9 24/09/2015 Call 8.010 0.020 0.020 0.000   0 0.020
AMPTP9 24/09/2015 Put 8.010 2.490 2.490 0.000   0 2.500
AMPB58 17/12/2015 Call 3.600 2.050 2.050 0.000   0 2.040
AMPB68 17/12/2015 Put 3.600 0.045 0.045 0.000   0 0.045
AMPB78 17/12/2015 Call 3.800 1.855 1.855 0.000   0 1.845
AMPB88 17/12/2015 Put 3.800 0.060 0.060 0.000   0 0.060
AMPK47 17/12/2015 Call 4.000 1.665 1.665 0.000   200 1.650
AMPK57 17/12/2015 Put 4.000 0.080 0.080 0.000   0 0.080
AMPJZ7 17/12/2015 Call 4.200 1.475 1.475 0.000   0 1.465
AMPK17 17/12/2015 Put 4.200 0.105 0.105 0.000   0 0.105
AMPK27 17/12/2015 Call 4.400 1.295 1.295 0.000   0 1.285
AMPK37 17/12/2015 Put 4.400 0.135 0.135 0.000   1,100 0.135
AMPK87 17/12/2015 Call 4.600 1.125 1.125 0.000   0 1.115
AMPK97 17/12/2015 Put 4.600 0.175 0.175 0.000   0 0.175
AMPK67 17/12/2015 Call 4.800 0.970 0.970 0.000   0 0.960
AMPK77 17/12/2015 Put 4.800 0.230 0.230 0.000   0 0.230
AMPKC7 17/12/2015 Call 5.000 0.830 0.830 0.000   2,094 0.820
AMPKD7 17/12/2015 Put 5.000 0.295 0.295 0.000   560 0.295
AMPKG7 17/12/2015 Call 5.500 0.535 0.535 0.000   450 0.525
AMPKH7 17/12/2015 Put 5.500 0.510 0.510 0.000   5,170 0.505
AMPKE7 17/12/2015 Call 6.000 0.000 0.000 0.000   3,500 0.315
AMPKF7 17/12/2015 Put 6.000 0.800 0.800 0.000   2,575 0.800
AMPKA7 17/12/2015 Call 6.500 0.185 0.185 0.000   50 0.180
AMPKB7 17/12/2015 Put 6.500 1.160 1.160 0.000   0 1.165
AMPLG7 17/12/2015 Call 7.000 0.105 0.105 0.000   1,500 0.100
AMPLH7 17/12/2015 Put 7.000 1.575 1.575 0.000   1,975 1.585
AMPNZ7 17/12/2015 Call 7.500 0.060 0.060 0.000   2,448 0.055
AMPP17 17/12/2015 Put 7.500 2.025 2.025 0.000   0 2.035
AMPN29 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.035
AMPN39 17/12/2015 Put 8.000 2.500 2.500 0.000   0 2.505
AMPCR9 23/03/2016 Call 4.200 1.480 1.480 0.000   0 1.475
AMPCS9 23/03/2016 Put 4.200 0.140 0.140 0.000   0 0.145
AMPCP9 23/03/2016 Call 4.400 1.305 1.305 0.000   0 1.295
AMPCQ9 23/03/2016 Put 4.400 0.180 0.180 0.000   0 0.185
AMPCH9 23/03/2016 Call 4.600 1.140 1.140 0.000   0 1.130
AMPCI9 23/03/2016 Put 4.600 0.230 0.230 0.000   0 0.235
AMPCF9 23/03/2016 Call 4.800 0.990 0.990 0.000   0 0.980
AMPCG9 23/03/2016 Put 4.800 0.295 0.295 0.000   0 0.295
AMPC89 23/03/2016 Call 5.000 0.855 0.855 0.000   0 0.840
AMPC99 23/03/2016 Put 5.000 0.365 0.365 0.000   0 0.365
AMPCN9 23/03/2016 Call 5.500 0.570 0.570 0.000   0 0.560
AMPCO9 23/03/2016 Put 5.500 0.590 0.590 0.000   140 0.595
AMPC69 23/03/2016 Call 6.000 0.365 0.365 0.000   0 0.355
AMPC79 23/03/2016 Put 6.000 0.890 0.890 0.000   0 0.890
AMPCL9 23/03/2016 Call 6.500 0.225 0.225 0.000   0 0.220
AMPCM9 23/03/2016 Put 6.500 1.245 1.245 0.000   0 1.250
AMPCJ9 23/03/2016 Call 7.000 0.135 0.135 0.000   0 0.130
AMPCK9 23/03/2016 Put 7.000 1.645 1.645 0.000   0 1.655
AMPEU9 23/03/2016 Call 7.500 0.080 0.080 0.000   0 0.080
AMPEV9 23/03/2016 Put 7.500 2.080 2.080 0.000   0 2.090
AMPTE9 23/03/2016 Call 8.000 0.045 0.045 0.000   0 0.045
AMPTF9 23/03/2016 Put 8.000 2.540 2.540 0.000   0 2.545
AMPQZ9 23/03/2016 Call 8.010 0.045 0.045 0.000   0 0.040
AMPR19 23/03/2016 Put 8.010 2.540 2.540 0.000   0 2.545
AMPR89 23/06/2016 Call 0.010 5.405 5.405 0.000   100 5.395
AMPBZ8 23/06/2016 Call 3.600 2.050 2.050 0.000   0 2.045
AMPC18 23/06/2016 Put 3.600 0.070 0.070 0.000   0 0.070
AMPC68 23/06/2016 Call 3.800 1.860 1.860 0.000   0 1.850
AMPC78 23/06/2016 Put 3.800 0.095 0.095 0.000   150 0.095
AMPBX8 23/06/2016 Call 4.000 1.670 1.670 0.000   0 1.655
AMPBY8 23/06/2016 Put 4.000 0.125 0.125 0.000   45 0.125
AMPC48 23/06/2016 Call 4.200 1.485 1.485 0.000   0 1.475
AMPC58 23/06/2016 Put 4.200 0.160 0.160 0.000   130 0.165
AMPC28 23/06/2016 Call 4.400 1.315 1.315 0.000   0 1.305
AMPC38 23/06/2016 Put 4.400 0.205 0.205 0.000   150 0.210
AMPCF8 23/06/2016 Call 4.600 1.155 1.155 0.000   0 1.145
AMPCG8 23/06/2016 Put 4.600 0.260 0.260 0.000   0 0.260
AMPCJ8 23/06/2016 Call 4.800 1.005 1.005 0.000   0 1.000
AMPCK8 23/06/2016 Put 4.800 0.325 0.325 0.000   100 0.325
AMPCH8 23/06/2016 Call 5.000 0.875 0.875 0.000   200 0.865
AMPCI8 23/06/2016 Put 5.000 0.400 0.400 0.000   70 0.400
AMPC88 23/06/2016 Call 5.500 0.600 0.600 0.000   0 0.590
AMPC98 23/06/2016 Put 5.500 0.630 0.630 0.000   330 0.630
AMPDT8 23/06/2016 Call 6.000 0.000 0.000 0.000   950 0.390
AMPDU8 23/06/2016 Put 6.000 0.920 0.920 0.000   260 0.925
AMPE88 23/06/2016 Call 6.500 0.255 0.255 0.000   0 0.250
AMPE98 23/06/2016 Put 6.500 1.270 1.270 0.000   80 1.275
AMPKB8 23/06/2016 Call 7.000 0.160 0.160 0.000   0 0.155
AMPKA8 23/06/2016 Put 7.000 1.660 1.660 0.000   0 1.670
AMPEW9 23/06/2016 Call 7.500 0.100 0.100 0.000   0 0.095
AMPEX9 23/06/2016 Put 7.500 2.090 2.090 0.000   0 2.100
AMPN49 23/06/2016 Call 8.000 0.060 0.060 0.000   0 0.060
AMPN59 23/06/2016 Put 8.000 2.545 2.545 0.000   40 2.550
AMPR29 23/06/2016 Call 8.010 0.060 0.060 0.000   0 0.060
AMPR39 23/06/2016 Put 8.010 2.495 2.495 0.000   300 2.505
AMPUU8 22/12/2016 Call 3.400 2.260 2.260 0.000   0 2.255
AMPUV8 22/12/2016 Put 3.400 0.085 0.085 0.000   65 0.085
AMPUO8 22/12/2016 Call 3.600 2.065 2.065 0.000   0 2.055
AMPUP8 22/12/2016 Put 3.600 0.110 0.110 0.000   0 0.110
AMPUM8 22/12/2016 Call 3.800 1.870 1.870 0.000   0 1.860
AMPUN8 22/12/2016 Put 3.800 0.140 0.140 0.000   275 0.140
AMPUQ8 22/12/2016 Call 4.000 1.685 1.685 0.000   0 1.670
AMPUR8 22/12/2016 Put 4.000 0.180 0.180 0.000   0 0.180
AMPUW8 22/12/2016 Call 4.200 1.505 1.505 0.000   0 1.495
AMPUX8 22/12/2016 Put 4.200 0.225 0.225 0.000   0 0.225
AMPUY8 22/12/2016 Call 4.400 1.340 1.340 0.000   0 1.325
AMPUZ8 22/12/2016 Put 4.400 0.280 0.280 0.000   0 0.280
AMPUK8 22/12/2016 Call 4.600 1.190 1.190 0.000   0 1.175
AMPUL8 22/12/2016 Put 4.600 0.345 0.345 0.000   0 0.345
AMPUI8 22/12/2016 Call 4.800 1.050 1.050 0.000   10 1.040
AMPUJ8 22/12/2016 Put 4.800 0.415 0.415 0.000   0 0.415
AMPUS8 22/12/2016 Call 5.000 0.925 0.925 0.000   0 0.915
AMPUT8 22/12/2016 Put 5.000 0.495 0.495 0.000   112 0.500
AMPV48 22/12/2016 Call 5.500 0.665 0.665 0.000   200 0.655
AMPV58 22/12/2016 Put 5.500 0.740 0.740 0.000   0 0.740
AMPV68 22/12/2016 Call 6.000 0.470 0.470 0.000   0 0.465
AMPV78 22/12/2016 Put 6.000 1.030 1.030 0.000   0 1.035
AMPXG8 22/12/2016 Call 6.500 0.325 0.325 0.000   0 0.320
AMPXH8 22/12/2016 Put 6.500 1.370 1.370 0.000   0 1.380
AMPXI8 22/12/2016 Call 7.000 0.220 0.220 0.000   0 0.215
AMPXJ8 22/12/2016 Put 7.000 1.750 1.750 0.000   0 1.760
AMPEY9 22/12/2016 Call 7.500 0.145 0.145 0.000   0 0.145
AMPEZ9 22/12/2016 Put 7.500 2.160 2.160 0.000   0 2.170
AMPN69 22/12/2016 Call 8.000 0.095 0.095 0.000   500 0.095
AMPN79 22/12/2016 Put 8.000 2.595 2.595 0.000   1,000 2.605
AMPMN9 29/06/2017 Call 4.200 1.450 1.450 0.000   0 1.440
AMPMO9 29/06/2017 Put 4.200 0.115 0.115 0.000   60 0.120
AMPKS9 29/06/2017 Call 4.400 1.255 1.255 0.000   0 1.250
AMPKT9 29/06/2017 Put 4.400 0.170 0.170 0.000   0 0.170
AMPKQ9 29/06/2017 Call 4.600 1.075 1.075 0.000   0 1.065
AMPKR9 29/06/2017 Put 4.600 0.230 0.230 0.000   0 0.235
AMPKW9 29/06/2017 Call 4.800 0.915 0.915 0.000   0 0.905
AMPKX9 29/06/2017 Put 4.800 0.305 0.305 0.000   30 0.310
AMPKU9 29/06/2017 Call 5.000 0.775 0.775 0.000   0 0.770
AMPKV9 29/06/2017 Put 5.000 0.395 0.395 0.000   16 0.400
AMPKM9 29/06/2017 Call 5.500 0.510 0.510 0.000   0 0.505
AMPKN9 29/06/2017 Put 5.500 0.665 0.665 0.000   0 0.670
AMPKY9 29/06/2017 Call 6.000 0.335 0.335 0.000   0 0.330
AMPKZ9 29/06/2017 Put 6.000 0.995 0.995 0.000   0 1.000
AMPKK9 29/06/2017 Call 6.500 0.215 0.215 0.000   0 0.210
AMPKL9 29/06/2017 Put 6.500 1.370 1.370 0.000   0 1.375
AMPL19 29/06/2017 Call 7.000 0.135 0.135 0.000   0 0.135
AMPL29 29/06/2017 Put 7.000 1.780 1.780 0.000   0 1.785
AMPKO9 29/06/2017 Call 7.500 0.085 0.085 0.000   0 0.085
AMPKP9 29/06/2017 Put 7.500 2.205 2.205 0.000   0 2.215
AMPN89 29/06/2017 Call 8.000 0.055 0.055 0.000   0 0.050
AMPN99 29/06/2017 Put 8.000 2.650 2.650 0.000   0 2.660

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.