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 5.270 Down -0.050 5.270 5.280 5.290 5.320 5.210 10,240,867 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPT47 29/09/2016 Call 0.010 5.260 5.260 0.000   5,000 5.310
AMPZE7 29/09/2016 Call 4.300 0.970 0.970 0.000   0 1.020
AMPZF7 29/09/2016 Put 4.300 0.000 0.000 0.000   80 0.000
AMPR57 29/09/2016 Call 4.400 0.870 0.870 0.000   0 0.920
AMPR67 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
AMPT57 29/09/2016 Call 4.500 0.770 0.770 0.000   0 0.820
AMPT67 29/09/2016 Put 4.500 0.000 0.000 0.000   20 0.000
AMPZI7 29/09/2016 Call 4.510 0.760 0.760 0.000   1,025 0.810
AMPZJ7 29/09/2016 Put 4.510 0.000 0.000 0.000   0 0.000
AMPLL7 29/09/2016 Call 4.600 0.670 0.670 0.000   0 0.720
AMPLM7 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
AMPZL7 29/09/2016 Call 4.610 0.660 0.660 0.000   0 0.710
AMPZK7 29/09/2016 Put 4.610 0.000 0.000 0.000   0 0.000
AMPSB7 29/09/2016 Call 4.700 0.570 0.570 0.000   0 0.620
AMPSC7 29/09/2016 Put 4.700 0.000 0.000 0.000   53 0.000
AMPZM7 29/09/2016 Call 4.710 0.560 0.560 0.000   320 0.610
AMPZN7 29/09/2016 Put 4.710 0.000 0.000 0.000   25 0.000
AMPLP7 29/09/2016 Call 4.800 0.470 0.470 0.000   0 0.520
AMPLQ7 29/09/2016 Put 4.800 0.000 0.000 0.000   1,773 0.000
AMPSD7 29/09/2016 Call 4.900 0.370 0.370 0.000   0 0.420
AMPSE7 29/09/2016 Put 4.900 0.001 0.001 0.000   1,399 0.000
AMPLN7 29/09/2016 Call 5.000 0.270 0.270 0.000   0 0.320
AMPLO7 29/09/2016 Put 5.000 0.004 0.004 0.000   2,546 0.002
AMPW37 29/09/2016 Call 5.010 0.260 0.260 0.000   905 0.310
AMPW27 29/09/2016 Put 5.010 0.005 0.005 0.000   400 0.002
AMPSH7 29/09/2016 Call 5.250 0.065 0.065 0.000   406 0.095
AMPSI7 29/09/2016 Put 5.250 0.060 0.060 0.000   2,769 0.040
AMPW47 29/09/2016 Call 5.260 0.060 0.060 0.000   440 0.090
AMPW57 29/09/2016 Put 5.260 0.060 0.060 0.000   675 0.045
AMPLA7 29/09/2016 Call 5.500 0.010 0.010 0.005 40 3,684 0.008
AMPLB7 29/09/2016 Put 5.500 0.240 0.240 0.230 18 2,650 0.195
AMPTJ7 29/09/2016 Call 5.510 0.010 0.010 0.000   1,149 0.007
AMPTK7 29/09/2016 Put 5.510 0.245 0.245 0.000   750 0.200
AMPS77 29/09/2016 Call 5.750 0.002 0.002 0.008 120 3,707 0.000
AMPS87 29/09/2016 Put 5.750 0.480 0.480 0.000   158 0.430
AMPTM7 29/09/2016 Call 5.760 0.002 0.002 0.000   2,116 0.000
AMPTL7 29/09/2016 Put 5.760 0.490 0.490 0.000   60 0.440
AMPLC7 29/09/2016 Call 6.000 0.001 0.001 0.000   2,668 0.000
AMPLD7 29/09/2016 Put 6.000 0.730 0.730 0.000   0 0.680
AMPZ17 29/09/2016 Call 6.010 0.001 0.001 0.000   3,628 0.000
AMPYZ7 29/09/2016 Put 6.010 0.740 0.740 0.700 40 750 0.690
AMPSF7 29/09/2016 Call 6.250 0.000 0.000 0.000   1,695 0.000
AMPSG7 29/09/2016 Put 6.250 0.980 0.980 0.000   0 0.930
AMPTQ7 29/09/2016 Call 6.260 0.000 0.000 0.000   310 0.000
AMPTP7 29/09/2016 Put 6.260 0.990 0.990 0.000   660 0.940
AMPL57 29/09/2016 Call 6.500 0.000 0.000 0.000   783 0.000
AMPL67 29/09/2016 Put 6.500 1.230 1.230 0.000   0 1.180
AMPTR7 29/09/2016 Call 6.510 0.000 0.000 0.000   0 0.000
AMPTS7 29/09/2016 Put 6.510 1.240 1.240 0.000   250 1.190
AMPS97 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AMPSA7 29/09/2016 Put 6.750 1.480 1.480 0.000   0 1.430
AMPTU7 29/09/2016 Call 6.760 0.000 0.000 0.000   0 0.000
AMPTT7 29/09/2016 Put 6.760 1.490 1.490 0.000   0 1.440
AMPLE7 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPLI7 29/09/2016 Put 7.000 1.730 1.730 0.000   0 1.680
AMPTV7 29/09/2016 Call 7.010 0.000 0.000 0.000   0 0.000
AMPTW7 29/09/2016 Put 7.010 1.740 1.740 0.000   100 1.690
AMPSJ7 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPSK7 29/09/2016 Put 7.250 1.980 1.980 0.000   0 1.930
AMPL77 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPL97 29/09/2016 Put 7.500 2.230 2.230 0.000   0 2.180
AMPTZ7 29/09/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPU17 29/09/2016 Put 7.750 2.480 2.480 0.000   0 2.430
AMPLJ7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.000
AMPLK7 29/09/2016 Put 8.000 2.730 2.730 0.000   0 2.680
AMPMD7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPME7 29/09/2016 Put 8.500 3.230 3.230 0.000   0 3.180
AMPF88 27/10/2016 Call 0.010 5.265 5.265 0.000   0 5.315
AMPKP8 27/10/2016 Call 4.300 0.975 0.975 0.000   0 1.030
AMPKQ8 27/10/2016 Put 4.300 0.000 0.000 0.000   0 0.000
AMPIW8 27/10/2016 Call 4.400 0.875 0.875 0.000   0 0.930
AMPIX8 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.000
AMPFS8 27/10/2016 Call 4.500 0.775 0.775 0.000   0 0.830
AMPFT8 27/10/2016 Put 4.500 0.000 0.000 0.000   0 0.000
AMPEL8 27/10/2016 Call 4.600 0.680 0.680 0.000   0 0.730
AMPEM8 27/10/2016 Put 4.600 0.001 0.001 0.000   0 0.000
AMPEV8 27/10/2016 Call 4.700 0.580 0.580 0.000   0 0.635
AMPEW8 27/10/2016 Put 4.700 0.002 0.002 0.000   0 0.001
AMPEN8 27/10/2016 Call 4.800 0.485 0.485 0.000   0 0.540
AMPEO8 27/10/2016 Put 4.800 0.005 0.005 0.000   44 0.002
AMPEZ8 27/10/2016 Call 4.900 0.395 0.395 0.000   0 0.445
AMPF18 27/10/2016 Put 4.900 0.010 0.010 0.000   0 0.006
AMPEP8 27/10/2016 Call 5.000 0.310 0.310 0.000   0 0.360
AMPEQ8 27/10/2016 Put 5.000 0.025 0.025 0.000   1,350 0.015
AMPF68 27/10/2016 Call 5.250 0.140 0.140 0.000   2,380 0.175
AMPF78 27/10/2016 Put 5.250 0.100 0.100 0.000   2,406 0.070
AMPP98 27/10/2016 Call 5.260 0.135 0.135 0.000   0 0.170
AMPP88 27/10/2016 Put 5.260 0.105 0.105 0.100 100 630 0.070
AMPEX8 27/10/2016 Call 5.500 0.045 0.045 0.000   8,566 0.065
AMPEY8 27/10/2016 Put 5.500 0.260 0.260 0.000   1,260 0.210
AMPPK8 27/10/2016 Call 5.510 0.045 0.045 0.000   0 0.060
AMPPL8 27/10/2016 Put 5.510 0.270 0.270 0.000   0 0.215
AMPE68 27/10/2016 Call 5.750 0.010 0.010 0.000   2,257 0.015
AMPE78 27/10/2016 Put 5.750 0.485 0.485 0.000   1,434 0.430
AMPEJ8 27/10/2016 Call 6.000 0.002 0.002 0.000   1,497 0.003
AMPEK8 27/10/2016 Put 6.000 0.730 0.730 0.000   400 0.680
AMPF48 27/10/2016 Call 6.250 0.000 0.000 0.000   594 0.000
AMPF58 27/10/2016 Put 6.250 0.980 0.980 0.000   0 0.930
AMPEF8 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AMPEG8 27/10/2016 Put 6.500 1.230 1.230 0.000   0 1.180
AMPER8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AMPES8 27/10/2016 Put 6.750 1.480 1.480 0.000   0 1.430
AMPF28 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPF38 27/10/2016 Put 7.000 1.730 1.730 0.000   0 1.680
AMPET8 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPEU8 27/10/2016 Put 7.250 1.980 1.980 0.000   0 1.930
AMPEH8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPEI8 27/10/2016 Put 7.500 2.230 2.230 0.000   0 2.180
AMPFI8 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFJ8 27/10/2016 Put 7.750 2.480 2.480 0.000   0 2.430
AMPGZ8 24/11/2016 Call 0.010 5.275 5.275 0.000   0 5.325
AMPKR8 24/11/2016 Call 4.300 0.985 0.985 0.000   0 1.040
AMPKS8 24/11/2016 Put 4.300 0.001 0.001 0.000   0 0.001
AMPIY8 24/11/2016 Call 4.400 0.885 0.885 0.000   0 0.940
AMPIZ8 24/11/2016 Put 4.400 0.003 0.003 0.000   0 0.002
AMPGN8 24/11/2016 Call 4.500 0.790 0.790 0.000   0 0.845
AMPGO8 24/11/2016 Put 4.500 0.005 0.005 0.000   0 0.004
AMPG38 24/11/2016 Call 4.600 0.695 0.695 0.000   0 0.745
AMPG48 24/11/2016 Put 4.600 0.009 0.009 0.000   4,500 0.008
AMPGP8 24/11/2016 Call 4.700 0.600 0.600 0.000   0 0.655
AMPGQ8 24/11/2016 Put 4.700 0.015 0.015 0.000   44 0.015
AMPG18 24/11/2016 Call 4.800 0.510 0.510 0.000   0 0.560
AMPG28 24/11/2016 Put 4.800 0.025 0.025 0.000   0 0.020
AMPGR8 24/11/2016 Call 4.900 0.430 0.430 0.000   0 0.475
AMPGS8 24/11/2016 Put 4.900 0.040 0.040 0.000   430 0.035
AMPFY8 24/11/2016 Call 5.000 0.350 0.350 0.000   20 0.395
AMPFZ8 24/11/2016 Put 5.000 0.060 0.060 0.000   5,285 0.050
AMPGX8 24/11/2016 Call 5.250 0.185 0.185 0.000   4,317 0.215
AMPGY8 24/11/2016 Put 5.250 0.145 0.145 0.000   1,440 0.125
AMPP28 24/11/2016 Call 5.260 0.180 0.180 0.000   100 0.210
AMPP38 24/11/2016 Put 5.260 0.150 0.150 0.000   300 0.130
AMPG58 24/11/2016 Call 5.500 0.080 0.080 0.000   6,582 0.095
AMPG68 24/11/2016 Put 5.500 0.290 0.290 0.000   560 0.255
AMPPM8 24/11/2016 Call 5.510 0.075 0.075 0.000   0 0.090
AMPPN8 24/11/2016 Put 5.510 0.295 0.295 0.000   0 0.260
AMPFW8 24/11/2016 Call 5.750 0.025 0.025 0.000   3,327 0.030
AMPFX8 24/11/2016 Put 5.750 0.490 0.490 0.000   0 0.450
AMPGT8 24/11/2016 Call 6.000 0.007 0.007 0.000   460 0.008
AMPGU8 24/11/2016 Put 6.000 0.730 0.730 0.000   22 0.680
AMPG98 24/11/2016 Call 6.250 0.002 0.002 0.000   100 0.002
AMPGK8 24/11/2016 Put 6.250 0.980 0.980 0.000   0 0.930
AMPL58 24/11/2016 Call 6.260 0.002 0.002 0.000   1,300 0.001
AMPL48 24/11/2016 Put 6.260 0.975 0.975 0.000   30 0.925
AMPG78 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AMPG88 24/11/2016 Put 6.500 1.230 1.230 0.000   0 1.180
AMPFU8 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AMPFV8 24/11/2016 Put 6.750 1.480 1.480 0.000   0 1.430
AMPGV8 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPGW8 24/11/2016 Put 7.000 1.730 1.730 0.000   0 1.680
AMPGL8 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGM8 24/11/2016 Put 7.250 1.980 1.980 0.000   0 1.930
AMPI18 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPI28 24/11/2016 Put 7.500 2.230 2.230 0.000   0 2.180
AMPL68 24/11/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPL78 24/11/2016 Put 7.750 2.480 2.480 0.000   0 2.430
AMPXD7 22/12/2016 Call 0.010 5.280 5.280 0.000   340 5.330
AMPUU8 22/12/2016 Call 3.400 1.885 1.885 0.000   300 1.940
AMPUV8 22/12/2016 Put 3.400 0.000 0.000 0.000   65 0.000
AMPUO8 22/12/2016 Call 3.600 1.685 1.685 0.000   0 1.745
AMPUP8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AMPUM8 22/12/2016 Call 3.800 1.490 1.490 0.000   0 1.545
AMPUN8 22/12/2016 Put 3.800 0.000 0.000 0.000   850 0.000
AMPUQ8 22/12/2016 Call 4.000 1.295 1.295 0.000   0 1.350
AMPUR8 22/12/2016 Put 4.000 0.001 0.001 0.000   0 0.001
AMPUW8 22/12/2016 Call 4.200 1.100 1.100 0.000   0 1.155
AMPUX8 22/12/2016 Put 4.200 0.002 0.002 0.000   0 0.002
AMPZG7 22/12/2016 Call 4.300 1.005 1.005 0.000   0 1.055
AMPZH7 22/12/2016 Put 4.300 0.004 0.004 0.000   0 0.004
AMPUY8 22/12/2016 Call 4.400 0.905 0.905 0.000   0 0.955
AMPUZ8 22/12/2016 Put 4.400 0.007 0.007 0.000   100 0.007
AMPWM7 22/12/2016 Call 4.500 0.810 0.810 0.000   0 0.860
AMPWN7 22/12/2016 Put 4.500 0.015 0.015 0.000   0 0.010
AMPUK8 22/12/2016 Call 4.600 0.720 0.720 0.000   0 0.765
AMPUL8 22/12/2016 Put 4.600 0.020 0.020 0.000   100 0.015
AMPWO7 22/12/2016 Call 4.700 0.630 0.630 0.000   0 0.675
AMPWP7 22/12/2016 Put 4.700 0.030 0.030 0.000   0 0.025
AMPUI8 22/12/2016 Call 4.800 0.540 0.540 0.000   0 0.585
AMPUJ8 22/12/2016 Put 4.800 0.045 0.045 0.000   0 0.040
AMPDK8 22/12/2016 Call 4.810 0.535 0.535 0.000   185 0.580
AMPD98 22/12/2016 Put 4.810 0.045 0.045 0.000   300 0.040
AMPWI7 22/12/2016 Call 4.900 0.460 0.460 0.000   0 0.505
AMPWJ7 22/12/2016 Put 4.900 0.065 0.065 0.000   100 0.055
AMPDL8 22/12/2016 Call 4.910 0.450 0.450 0.000   0 0.495
AMPDM8 22/12/2016 Put 4.910 0.065 0.065 0.000   560 0.055
AMPUS8 22/12/2016 Call 5.000 0.385 0.385 0.000   1,422 0.425
AMPUT8 22/12/2016 Put 5.000 0.090 0.090 0.090 65 700 0.075
AMPPO8 22/12/2016 Call 5.010 0.375 0.375 0.000   0 0.415
AMPPP8 22/12/2016 Put 5.010 0.090 0.090 0.000   0 0.080
AMPWQ7 22/12/2016 Call 5.250 0.225 0.225 0.000   867 0.255
AMPWR7 22/12/2016 Put 5.250 0.180 0.180 0.190 80 1,601 0.160
AMPPR8 22/12/2016 Call 5.260 0.220 0.220 0.000   0 0.250
AMPPQ8 22/12/2016 Put 5.260 0.185 0.185 0.000   200 0.160
AMPV48 22/12/2016 Call 5.500 0.115 0.115 0.110 190 2,675 0.135
AMPV58 22/12/2016 Put 5.500 0.325 0.325 0.000   1,370 0.290
AMPMH8 22/12/2016 Call 5.510 0.110 0.110 0.000   222 0.130
AMPMI8 22/12/2016 Put 5.510 0.330 0.330 0.000   525 0.295
AMPWG7 22/12/2016 Call 5.750 0.050 0.050 0.000   4,265 0.060
AMPWH7 22/12/2016 Put 5.750 0.515 0.515 0.000 500 4,328 0.470
AMPMK8 22/12/2016 Call 5.760 0.050 0.050 0.000   0 0.060
AMPMJ8 22/12/2016 Put 5.760 0.520 0.520 0.000   75 0.475
AMPV68 22/12/2016 Call 6.000 0.020 0.020 0.000   1,185 0.025
AMPV78 22/12/2016 Put 6.000 0.740 0.740 0.000   350 0.690
AMPMN8 22/12/2016 Call 6.010 0.020 0.020 0.000   0 0.025
AMPMO8 22/12/2016 Put 6.010 0.740 0.740 0.715 40 1,680 0.685
AMPWS7 22/12/2016 Call 6.250 0.007 0.007 0.000   941 0.008
AMPWT7 22/12/2016 Put 6.250 0.980 0.980 0.000   150 0.930
AMPMQ8 22/12/2016 Call 6.260 0.007 0.007 0.000   0 0.008
AMPMP8 22/12/2016 Put 6.260 0.975 0.975 0.000   30 0.920
AMPXG8 22/12/2016 Call 6.500 0.002 0.002 0.000   1,245 0.002
AMPXH8 22/12/2016 Put 6.500 1.230 1.230 0.000   0 1.180
AMPMR8 22/12/2016 Call 6.510 0.002 0.002 0.000   0 0.002
AMPMS8 22/12/2016 Put 6.510 1.220 1.220 0.000   40 1.165
AMPWE7 22/12/2016 Call 6.750 0.001 0.001 0.000   0 0.001
AMPWF7 22/12/2016 Put 6.750 1.480 1.480 0.000   0 1.430
AMPXI8 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AMPXJ8 22/12/2016 Put 7.000 1.730 1.730 0.000   300 1.680
AMPI78 22/12/2016 Call 7.010 0.000 0.000 0.000   0 0.000
AMPI88 22/12/2016 Put 7.010 1.715 1.715 0.000   565 1.660
AMPWK7 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AMPWL7 22/12/2016 Put 7.250 1.980 1.980 0.000   0 1.930
AMPIF8 22/12/2016 Call 7.260 0.000 0.000 0.000   0 0.000
AMPI98 22/12/2016 Put 7.260 1.965 1.965 0.000   0 1.910
AMPEY9 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
AMPEZ9 22/12/2016 Put 7.500 2.230 2.230 0.000   0 2.180
AMPIG8 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.000
AMPIH8 22/12/2016 Put 7.510 2.215 2.215 0.000   200 2.160
AMPFK8 22/12/2016 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFL8 22/12/2016 Put 7.750 2.480 2.480 0.000   0 2.430
AMPIJ8 22/12/2016 Call 7.760 0.000 0.000 0.000   0 0.000
AMPII8 22/12/2016 Put 7.760 2.465 2.465 0.000   0 2.410
AMPN69 22/12/2016 Call 8.000 0.000 0.000 0.000   500 0.000
AMPN79 22/12/2016 Put 8.000 2.730 2.730 0.000   0 2.680
AMPIK8 22/12/2016 Call 8.010 0.000 0.000 0.000   0 0.000
AMPIL8 22/12/2016 Put 8.010 2.715 2.715 0.000   500 2.665
AMPZK9 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZL9 22/12/2016 Put 8.500 3.230 3.230 0.000   0 3.180
AMPC17 22/12/2016 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC27 22/12/2016 Put 9.000 3.730 3.730 0.000   0 3.680
AMPM68 24/01/2017 Call 0.010 5.290 5.290 0.000   0 5.340
AMPP48 24/01/2017 Call 4.400 0.920 0.920 0.000   0 0.980
AMPP58 24/01/2017 Put 4.400 0.020 0.020 0.000   0 0.015
AMPML8 24/01/2017 Call 4.500 0.830 0.830 0.000   0 0.885
AMPMM8 24/01/2017 Put 4.500 0.030 0.030 0.000   0 0.025
AMPLZ8 24/01/2017 Call 4.600 0.740 0.740 0.000   0 0.790
AMPM18 24/01/2017 Put 4.600 0.045 0.045 0.000   0 0.035
AMPLK8 24/01/2017 Call 4.700 0.650 0.650 0.000   0 0.700
AMPLL8 24/01/2017 Put 4.700 0.060 0.060 0.000   0 0.045
AMPLX8 24/01/2017 Call 4.800 0.565 0.565 0.000   0 0.615
AMPLY8 24/01/2017 Put 4.800 0.075 0.075 0.000   1,200 0.065
AMPLI8 24/01/2017 Call 4.900 0.490 0.490 0.000   0 0.535
AMPLJ8 24/01/2017 Put 4.900 0.100 0.100 0.000   0 0.085
AMPM28 24/01/2017 Call 5.000 0.415 0.415 0.000   0 0.460
AMPM38 24/01/2017 Put 5.000 0.125 0.125 0.000   200 0.110
AMPLS8 24/01/2017 Call 5.250 0.265 0.265 0.000   450 0.295
AMPLT8 24/01/2017 Put 5.250 0.225 0.225 0.000   0 0.195
AMPLM8 24/01/2017 Call 5.500 0.150 0.150 0.140 125 194 0.170
AMPLN8 24/01/2017 Put 5.500 0.365 0.365 0.380 20 50 0.325
AMPLA8 24/01/2017 Call 5.750 0.075 0.075 0.000   1,866 0.090
AMPLB8 24/01/2017 Put 5.750 0.545 0.545 0.000   0 0.495
AMPLU8 24/01/2017 Call 6.000 0.035 0.035 0.000   0 0.045
AMPLW8 24/01/2017 Put 6.000 0.755 0.755 0.000   0 0.705
AMPLQ8 24/01/2017 Call 6.250 0.015 0.015 0.000   0 0.020
AMPLR8 24/01/2017 Put 6.250 0.990 0.990 0.000   0 0.935
AMPLC8 24/01/2017 Call 6.500 0.006 0.006 0.000   0 0.009
AMPLD8 24/01/2017 Put 6.500 1.230 1.230 0.000   0 1.180
AMPM48 24/01/2017 Call 6.750 0.002 0.002 0.000   0 0.004
AMPM58 24/01/2017 Put 6.750 1.480 1.480 0.000   0 1.430
AMPLO8 24/01/2017 Call 7.000 0.001 0.001 0.000   0 0.002
AMPLP8 24/01/2017 Put 7.000 1.730 1.730 0.000   0 1.680
AMPLG8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.001
AMPLH8 24/01/2017 Put 7.250 1.980 1.980 0.000   0 1.930
AMPLE8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPLF8 24/01/2017 Put 7.500 2.230 2.230 0.000   0 2.180
AMPM78 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPM88 24/01/2017 Put 7.750 2.480 2.480 0.000   0 2.430
AMPNY8 23/02/2017 Call 0.010 5.155 5.155 0.000   0 5.210
AMPP68 23/02/2017 Call 4.400 0.930 0.930 0.000   0 0.975
AMPP78 23/02/2017 Put 4.400 0.060 0.060 0.000   0 0.055
AMPNU8 23/02/2017 Call 4.500 0.850 0.850 0.000   0 0.890
AMPNV8 23/02/2017 Put 4.500 0.075 0.075 0.000   25 0.065
AMPMZ8 23/02/2017 Call 4.600 0.765 0.765 0.000   0 0.805
AMPN18 23/02/2017 Put 4.600 0.095 0.095 0.000   0 0.085
AMPNS8 23/02/2017 Call 4.700 0.680 0.680 0.000   0 0.720
AMPNT8 23/02/2017 Put 4.700 0.115 0.115 0.000   0 0.105
AMPMX8 23/02/2017 Call 4.800 0.600 0.600 0.000   0 0.640
AMPMY8 23/02/2017 Put 4.800 0.140 0.140 0.000   0 0.130
AMPNW8 23/02/2017 Call 4.900 0.525 0.525 0.000   0 0.565
AMPNX8 23/02/2017 Put 4.900 0.170 0.170 0.000   0 0.155
AMPN28 23/02/2017 Call 5.000 0.455 0.455 0.000   0 0.495
AMPN38 23/02/2017 Put 5.000 0.205 0.205 0.000   10 0.185
AMPN88 23/02/2017 Call 5.250 0.300 0.300 0.000   0 0.335
AMPN98 23/02/2017 Put 5.250 0.320 0.320 0.000   526 0.290
AMPNK8 23/02/2017 Call 5.500 0.185 0.185 0.000   0 0.215
AMPNL8 23/02/2017 Put 5.500 0.470 0.470 0.000   220 0.430
AMPMV8 23/02/2017 Call 5.750 0.105 0.105 0.000   0 0.130
AMPMW8 23/02/2017 Put 5.750 0.655 0.655 0.000 500 5,749 0.610
AMPN48 23/02/2017 Call 6.000 0.055 0.055 0.000   0 0.075
AMPN58 23/02/2017 Put 6.000 0.865 0.865 0.000   0 0.820
AMPNO8 23/02/2017 Call 6.250 0.030 0.030 0.000   0 0.040
AMPNP8 23/02/2017 Put 6.250 1.090 1.090 0.000   0 1.050
AMPNM8 23/02/2017 Call 6.500 0.015 0.015 0.000   0 0.025
AMPNN8 23/02/2017 Put 6.500 1.325 1.325 0.000   450 1.285
AMPMT8 23/02/2017 Call 6.750 0.007 0.007 0.000   0 0.010
AMPMU8 23/02/2017 Put 6.750 1.570 1.570 0.000   0 1.530
AMPN68 23/02/2017 Call 7.000 0.003 0.003 0.000   0 0.006
AMPN78 23/02/2017 Put 7.000 1.820 1.820 0.000   0 1.775
AMPNQ8 23/02/2017 Call 7.250 0.001 0.001 0.000   0 0.003
AMPNR8 23/02/2017 Put 7.250 2.065 2.065 0.000   0 2.020
AMPD88 30/03/2017 Call 0.010 5.170 5.170 0.000   0 5.220
AMPXP7 30/03/2017 Call 4.200 1.115 1.115 0.000   0 1.170
AMPXQ7 30/03/2017 Put 4.200 0.055 0.055 0.000   100 0.050
AMPKT8 30/03/2017 Call 4.300 1.030 1.030 0.000   0 1.080
AMPKU8 30/03/2017 Put 4.300 0.070 0.070 0.000   0 0.060
AMPSZ7 30/03/2017 Call 4.400 0.945 0.945 0.000   0 0.990
AMPT17 30/03/2017 Put 4.400 0.080 0.080 0.000   0 0.075
AMPDR8 30/03/2017 Call 4.500 0.860 0.860 0.000   0 0.895
AMPDS8 30/03/2017 Put 4.500 0.095 0.095 0.000   0 0.090
AMPT27 30/03/2017 Call 4.600 0.770 0.770 0.000   0 0.810
AMPT37 30/03/2017 Put 4.600 0.115 0.115 0.000   0 0.110
AMPCZ8 30/03/2017 Call 4.700 0.690 0.690 0.000   0 0.725
AMPD18 30/03/2017 Put 4.700 0.135 0.135 0.000   625 0.130
AMPSN7 30/03/2017 Call 4.800 0.610 0.610 0.000   0 0.650
AMPSO7 30/03/2017 Put 4.800 0.165 0.165 0.000   0 0.160
AMPCX8 30/03/2017 Call 4.900 0.540 0.540 0.000   90 0.575
AMPCY8 30/03/2017 Put 4.900 0.200 0.200 0.000   0 0.190
AMPSP7 30/03/2017 Call 5.000 0.470 0.470 0.000   0 0.505
AMPSQ7 30/03/2017 Put 5.000 0.235 0.235 0.210 20 100 0.220
AMPD68 30/03/2017 Call 5.250 0.320 0.320 0.000   3,340 0.350
AMPD78 30/03/2017 Put 5.250 0.355 0.355 0.000   4,780 0.330
AMPDV8 30/03/2017 Call 5.260 0.275 0.275 0.000   0 0.305
AMPDW8 30/03/2017 Put 5.260 0.355 0.355 0.000   940 0.330
AMPSV7 30/03/2017 Call 5.500 0.210 0.210 0.000   1,500 0.230
AMPSW7 30/03/2017 Put 5.500 0.505 0.505 0.000   814 0.470
AMPDY8 30/03/2017 Call 5.510 0.180 0.180 0.000   0 0.200
AMPDX8 30/03/2017 Put 5.510 0.505 0.505 0.000   55 0.470
AMPCT8 30/03/2017 Call 5.750 0.130 0.130 0.000   3,500 0.145
AMPCU8 30/03/2017 Put 5.750 0.685 0.685 0.000   1,100 0.645
AMPDZ8 30/03/2017 Call 5.760 0.110 0.110 0.000   170 0.125
AMPE18 30/03/2017 Put 5.760 0.685 0.685 0.000   30 0.645
AMPSR7 30/03/2017 Call 6.000 0.075 0.075 0.000   1,562 0.090
AMPSS7 30/03/2017 Put 6.000 0.885 0.885 0.000   80 0.840
AMPE38 30/03/2017 Call 6.010 0.065 0.065 0.000   0 0.080
AMPE28 30/03/2017 Put 6.010 0.885 0.885 0.000   550 0.840
AMPD48 30/03/2017 Call 6.250 0.045 0.045 0.000   0 0.055
AMPD58 30/03/2017 Put 6.250 1.105 1.105 0.000   0 1.060
AMPE58 30/03/2017 Call 6.260 0.040 0.040 0.000   215 0.050
AMPE48 30/03/2017 Put 6.260 1.105 1.105 0.000   450 1.060
AMPSX7 30/03/2017 Call 6.500 0.025 0.025 0.000   0 0.030
AMPSY7 30/03/2017 Put 6.500 1.340 1.340 0.000   0 1.290
AMPM98 30/03/2017 Call 6.510 0.020 0.020 0.000   0 0.030
AMPMA8 30/03/2017 Put 6.510 1.340 1.340 0.000   230 1.290
AMPCV8 30/03/2017 Call 6.750 0.015 0.015 0.000   0 0.020
AMPCW8 30/03/2017 Put 6.750 1.575 1.575 0.000   0 1.525
AMPMC8 30/03/2017 Call 6.760 0.010 0.010 0.000   0 0.020
AMPMB8 30/03/2017 Put 6.760 1.575 1.575 0.000   0 1.525
AMPSL7 30/03/2017 Call 7.000 0.007 0.007 0.000   0 0.010
AMPSM7 30/03/2017 Put 7.000 1.820 1.820 0.000   0 1.770
AMPMD8 30/03/2017 Call 7.010 0.006 0.006 0.000   0 0.010
AMPME8 30/03/2017 Put 7.010 1.815 1.815 0.000   0 1.765
AMPD28 30/03/2017 Call 7.250 0.003 0.003 0.000   0 0.006
AMPD38 30/03/2017 Put 7.250 2.065 2.065 0.000   0 2.015
AMPMG8 30/03/2017 Call 7.260 0.003 0.003 0.000   0 0.006
AMPMF8 30/03/2017 Put 7.260 2.060 2.060 0.000   0 2.010
AMPST7 30/03/2017 Call 7.500 0.002 0.002 0.000   0 0.004
AMPSU7 30/03/2017 Put 7.500 2.310 2.310 0.000   0 2.260
AMPFM8 30/03/2017 Call 7.750 0.001 0.001 0.000   0 0.002
AMPFN8 30/03/2017 Put 7.750 2.555 2.555 0.000   0 2.510
AMPTN7 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.001
AMPTO7 30/03/2017 Put 8.000 2.805 2.805 0.000   200 2.755
AMPKI8 29/06/2017 Call 0.010 5.190 5.190 0.000   0 5.240
AMPMN9 29/06/2017 Call 4.200 1.130 1.130 0.000   0 1.180
AMPMO9 29/06/2017 Put 4.200 0.075 0.075 0.000   60 0.070
AMPKV8 29/06/2017 Call 4.300 1.050 1.050 0.000   0 1.095
AMPKW8 29/06/2017 Put 4.300 0.105 0.105 0.000   0 0.095
AMPKS9 29/06/2017 Call 4.400 0.970 0.970 0.000   0 1.010
AMPKT9 29/06/2017 Put 4.400 0.130 0.130 0.000   0 0.115
AMPJ38 29/06/2017 Call 4.500 0.885 0.885 0.000   0 0.925
AMPJ48 29/06/2017 Put 4.500 0.145 0.145 0.000   0 0.130
AMPKQ9 29/06/2017 Call 4.600 0.805 0.805 0.000   0 0.845
AMPKR9 29/06/2017 Put 4.600 0.170 0.170 0.000   0 0.150
AMPJ58 29/06/2017 Call 4.700 0.725 0.725 0.000   0 0.765
AMPJ68 29/06/2017 Put 4.700 0.190 0.190 0.000   0 0.175
AMPKW9 29/06/2017 Call 4.800 0.650 0.650 0.000   0 0.690
AMPKX9 29/06/2017 Put 4.800 0.220 0.220 0.000   30 0.200
AMPJ18 29/06/2017 Call 4.900 0.580 0.580 0.000   0 0.620
AMPJ28 29/06/2017 Put 4.900 0.255 0.255 0.000   0 0.235
AMPKU9 29/06/2017 Call 5.000 0.515 0.515 0.000   0 0.555
AMPKV9 29/06/2017 Put 5.000 0.295 0.295 0.300 160 440 0.270
AMPJ98 29/06/2017 Call 5.250 0.370 0.370 0.000   0 0.405
AMPJA8 29/06/2017 Put 5.250 0.410 0.410 0.000   30 0.380
AMPKM9 29/06/2017 Call 5.500 0.255 0.255 0.000   80 0.285
AMPKN9 29/06/2017 Put 5.500 0.555 0.555 0.000   270 0.520
AMPJB8 29/06/2017 Call 5.750 0.170 0.170 0.000   0 0.195
AMPJC8 29/06/2017 Put 5.750 0.725 0.725 0.000   0 0.685
AMPKY9 29/06/2017 Call 6.000 0.110 0.110 0.000   95 0.125
AMPKZ9 29/06/2017 Put 6.000 0.920 0.920 0.000   230 0.875
AMPJ78 29/06/2017 Call 6.250 0.070 0.070 0.000   0 0.080
AMPJ88 29/06/2017 Put 6.250 1.135 1.135 0.000   0 1.085
AMPKK9 29/06/2017 Call 6.500 0.040 0.040 0.000   250 0.050
AMPKL9 29/06/2017 Put 6.500 1.360 1.360 0.000   150 1.305
AMPJD8 29/06/2017 Call 6.750 0.025 0.025 0.000   0 0.030
AMPJE8 29/06/2017 Put 6.750 1.590 1.590 0.000   0 1.540
AMPL19 29/06/2017 Call 7.000 0.015 0.015 0.000   400 0.020
AMPL29 29/06/2017 Put 7.000 1.830 1.830 0.000   0 1.775
AMPKX8 29/06/2017 Call 7.250 0.009 0.009 0.000   0 0.010
AMPKY8 29/06/2017 Put 7.250 2.070 2.070 0.000   0 2.020
AMPKO9 29/06/2017 Call 7.500 0.005 0.005 0.000   0 0.006
AMPKP9 29/06/2017 Put 7.500 2.315 2.315 0.000   0 2.265
AMPL88 29/06/2017 Call 7.750 0.003 0.003 0.000   0 0.004
AMPL98 29/06/2017 Put 7.750 2.565 2.565 0.000   0 2.510
AMPN89 29/06/2017 Call 8.000 0.002 0.002 0.000   0 0.002
AMPN99 29/06/2017 Put 8.000 2.810 2.810 0.000   0 2.760
AMPZM9 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.001
AMPZN9 29/06/2017 Put 8.500 3.310 3.310 0.000   0 3.255
AMPC37 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC47 29/06/2017 Put 9.000 3.815 3.815 0.000   0 3.750
AMPKJ8 28/09/2017 Call 4.200 1.145 1.145 0.000   0 1.195
AMPKK8 28/09/2017 Put 4.200 0.140 0.140 0.000   0 0.135
AMPJR8 28/09/2017 Call 4.400 0.980 0.980 0.000   0 1.020
AMPJS8 28/09/2017 Put 4.400 0.190 0.190 0.000   0 0.180
AMPJP8 28/09/2017 Call 4.600 0.825 0.825 0.000   0 0.860
AMPJQ8 28/09/2017 Put 4.600 0.250 0.250 0.000   0 0.235
AMPJJ8 28/09/2017 Call 4.800 0.685 0.685 0.000   0 0.715
AMPJK8 28/09/2017 Put 4.800 0.320 0.320 0.000   0 0.305
AMPJH8 28/09/2017 Call 5.000 0.560 0.560 0.000   0 0.590
AMPJI8 28/09/2017 Put 5.000 0.405 0.405 0.000   0 0.385
AMPJN8 28/09/2017 Call 5.500 0.315 0.315 0.000   0 0.335
AMPJO8 28/09/2017 Put 5.500 0.680 0.680 0.000   0 0.660
AMPJT8 28/09/2017 Call 6.000 0.165 0.165 0.000   80 0.175
AMPJU8 28/09/2017 Put 6.000 1.035 1.035 0.000   0 1.015
AMPJL8 28/09/2017 Call 6.500 0.085 0.085 0.000   0 0.085
AMPJM8 28/09/2017 Put 6.500 1.455 1.455 0.000   0 1.430
AMPJF8 28/09/2017 Call 7.000 0.040 0.040 0.000   0 0.040
AMPJG8 28/09/2017 Put 7.000 1.915 1.915 0.000   0 1.885
AMPJV8 28/09/2017 Call 7.500 0.020 0.020 0.000   0 0.020
AMPJW8 28/09/2017 Put 7.500 2.400 2.400 0.000   0 2.360
AMPKZ8 28/09/2017 Call 8.000 0.009 0.009 0.000   0 0.008
AMPL18 28/09/2017 Put 8.000 2.890 2.890 0.000   0 2.845
AMPXR7 21/12/2017 Call 4.200 1.140 1.140 0.000   0 1.185
AMPXS7 21/12/2017 Put 4.200 0.220 0.220 0.000   0 0.210
AMPWS9 21/12/2017 Call 4.400 0.970 0.970 0.000   0 1.015
AMPWT9 21/12/2017 Put 4.400 0.285 0.285 0.000   175 0.275
AMPWW9 21/12/2017 Call 4.600 0.820 0.820 0.000   0 0.860
AMPWX9 21/12/2017 Put 4.600 0.360 0.360 0.000   175 0.345
AMPWY9 21/12/2017 Call 4.800 0.685 0.685 0.000   0 0.720
AMPWZ9 21/12/2017 Put 4.800 0.445 0.445 0.000   0 0.425
AMPWU9 21/12/2017 Call 5.000 0.560 0.560 0.000   0 0.595
AMPWV9 21/12/2017 Put 5.000 0.540 0.540 0.000   60 0.520
AMPWO9 21/12/2017 Call 5.500 0.330 0.330 0.000   0 0.350
AMPWP9 21/12/2017 Put 5.500 0.825 0.825 0.000   185 0.795
AMPX19 21/12/2017 Call 6.000 0.175 0.175 0.000   110 0.195
AMPX29 21/12/2017 Put 6.000 1.165 1.165 0.000   250 1.130
AMPWM9 21/12/2017 Call 6.500 0.085 0.085 0.000   200 0.095
AMPWN9 21/12/2017 Put 6.500 1.555 1.555 0.000   0 1.515
AMPWQ9 21/12/2017 Call 7.000 0.040 0.040 0.000   410 0.045
AMPWR9 21/12/2017 Put 7.000 1.985 1.985 0.000   800 1.940
AMPX39 21/12/2017 Call 7.500 0.015 0.015 0.000   0 0.020
AMPX49 21/12/2017 Put 7.500 2.435 2.435 0.000   0 2.390
AMPYJ9 21/12/2017 Call 8.000 0.006 0.006 0.000   0 0.007
AMPYK9 21/12/2017 Put 8.000 2.905 2.905 0.000   100 2.860
AMPZO9 21/12/2017 Call 8.500 0.002 0.002 0.000   0 0.002
AMPZP9 21/12/2017 Put 8.500 3.390 3.390 0.000   0 3.340
AMPC57 21/12/2017 Call 9.000 0.000 0.000 0.000   0 0.001
AMPC67 21/12/2017 Put 9.000 3.875 3.875 0.000   0 3.825
AMPXT7 28/06/2018 Call 4.200 1.165 1.165 0.000   0 1.205
AMPXU7 28/06/2018 Put 4.200 0.300 0.300 0.000   0 0.290
AMPR77 28/06/2018 Call 4.400 1.005 1.005 0.000   0 1.050
AMPR87 28/06/2018 Put 4.400 0.370 0.370 0.000   0 0.360
AMPM17 28/06/2018 Call 4.600 0.865 0.865 0.000   0 0.900
AMPM27 28/06/2018 Put 4.600 0.450 0.450 0.000   0 0.435
AMPLW7 28/06/2018 Call 4.800 0.735 0.735 0.000   0 0.770
AMPLX7 28/06/2018 Put 4.800 0.540 0.540 0.000   0 0.520
AMPLY7 28/06/2018 Call 5.000 0.620 0.620 0.000   0 0.655
AMPLZ7 28/06/2018 Put 5.000 0.635 0.635 0.000   0 0.615
AMPM37 28/06/2018 Call 5.500 0.395 0.395 0.000   0 0.415
AMPM47 28/06/2018 Put 5.500 0.920 0.920 0.000   0 0.890
AMPLT7 28/06/2018 Call 6.000 0.230 0.230 0.000   0 0.250
AMPLU7 28/06/2018 Put 6.000 1.255 1.255 0.000   0 1.225
AMPM57 28/06/2018 Call 6.500 0.130 0.130 0.000   0 0.140
AMPM67 28/06/2018 Put 6.500 1.640 1.640 0.000   323 1.600
AMPM77 28/06/2018 Call 7.000 0.065 0.065 0.000   0 0.070
AMPM87 28/06/2018 Put 7.000 2.060 2.060 0.000   6,525 2.020
AMPLR7 28/06/2018 Call 7.500 0.030 0.030 0.000   0 0.030
AMPLS7 28/06/2018 Put 7.500 2.510 2.510 0.000   0 2.465
AMPM97 28/06/2018 Call 8.000 0.010 0.010 0.000   0 0.015
AMPMA7 28/06/2018 Put 8.000 2.980 2.980 0.000   0 2.930
AMPMF7 28/06/2018 Call 8.500 0.004 0.004 0.000   0 0.004
AMPMG7 28/06/2018 Put 8.500 3.460 3.460 0.000   0 3.410
AMPXV7 20/12/2018 Call 4.200 1.230 1.230 0.000   0 1.270
AMPXW7 20/12/2018 Put 4.200 0.365 0.365 0.000   0 0.350
AMPX77 20/12/2018 Call 4.400 1.095 1.095 0.000   0 1.135
AMPX87 20/12/2018 Put 4.400 0.435 0.435 0.000   0 0.420
AMPX57 20/12/2018 Call 4.600 0.970 0.970 0.000   0 1.010
AMPX67 20/12/2018 Put 4.600 0.520 0.520 0.000   0 0.505
AMPX17 20/12/2018 Call 4.800 0.865 0.865 0.000   0 0.895
AMPX27 20/12/2018 Put 4.800 0.615 0.615 0.000   0 0.595
AMPX37 20/12/2018 Call 5.000 0.765 0.765 0.000   0 0.795
AMPX47 20/12/2018 Put 5.000 0.715 0.715 0.000   0 0.690
AMPWU7 20/12/2018 Call 5.500 0.555 0.555 0.000   0 0.585
AMPWV7 20/12/2018 Put 5.500 1.005 1.005 0.000   0 0.975
AMPX97 20/12/2018 Call 6.000 0.405 0.405 0.000   0 0.420
AMPXA7 20/12/2018 Put 6.000 1.345 1.345 0.000   0 1.310
AMPWY7 20/12/2018 Call 6.500 0.285 0.285 0.000   0 0.300
AMPWZ7 20/12/2018 Put 6.500 1.735 1.735 0.000   16,000 1.690
AMPXB7 20/12/2018 Call 7.000 0.200 0.200 0.000   0 0.210
AMPXC7 20/12/2018 Put 7.000 2.155 2.155 0.000   0 2.110
AMPWW7 20/12/2018 Call 7.500 0.135 0.135 0.000   0 0.145
AMPWX7 20/12/2018 Put 7.500 2.605 2.605 0.000   0 2.555
AMPXF7 20/12/2018 Call 8.000 0.090 0.090 0.000   0 0.095
AMPXG7 20/12/2018 Put 8.000 3.070 3.070 0.000   4 3.020
AMPKL8 27/06/2019 Call 4.200 1.160 1.160 0.000   0 1.205
AMPKM8 27/06/2019 Put 4.200 0.425 0.425 0.000   0 0.410
AMPK68 27/06/2019 Call 4.400 1.015 1.015 0.000   0 1.055
AMPK78 27/06/2019 Put 4.400 0.520 0.520 0.000   0 0.500
AMPK48 27/06/2019 Call 4.600 0.885 0.885 0.000   0 0.920
AMPK58 27/06/2019 Put 4.600 0.620 0.620 0.000   0 0.600
AMPJX8 27/06/2019 Call 4.800 0.775 0.775 0.000   0 0.805
AMPJY8 27/06/2019 Put 4.800 0.730 0.730 0.000   0 0.710
AMPKG8 27/06/2019 Call 5.000 0.675 0.675 0.000   0 0.705
AMPKH8 27/06/2019 Put 5.000 0.850 0.850 0.000   120 0.825
AMPJZ8 27/06/2019 Call 5.500 0.490 0.490 0.000   0 0.515
AMPK18 27/06/2019 Put 5.500 1.175 1.175 0.000   0 1.145
AMPKC8 27/06/2019 Call 6.000 0.355 0.355 0.000   0 0.375
AMPKD8 27/06/2019 Put 6.000 1.540 1.540 0.000   0 1.505
AMPK28 27/06/2019 Call 6.500 0.255 0.255 0.000   0 0.270
AMPK38 27/06/2019 Put 6.500 1.935 1.935 0.000   0 1.900
AMPKE8 27/06/2019 Call 7.000 0.185 0.185 0.000   0 0.195
AMPKF8 27/06/2019 Put 7.000 2.355 2.355 0.000   0 2.315
AMPK88 27/06/2019 Call 7.500 0.135 0.135 0.000   0 0.145
AMPK98 27/06/2019 Put 7.500 2.790 2.790 0.000   0 2.745
AMPL28 27/06/2019 Call 8.000 0.095 0.095 0.000   0 0.105
AMPL38 27/06/2019 Put 8.000 3.240 3.240 0.000   0 3.195

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.