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 6.700 Up 0.070 6.670 6.710 6.660 6.730 6.640 13,425,516 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPCT9 26/03/2015 Call 0.010 6.575 6.575 0.000   3,023 6.575
AMPB38 26/03/2015 Call 3.800 2.900 2.900 0.000   0 2.900
AMPB48 26/03/2015 Put 3.800 0.000 0.000 0.000   50 0.000
AMPB18 26/03/2015 Call 4.000 2.700 2.700 0.000   0 2.700
AMPB28 26/03/2015 Put 4.000 0.000 0.000 0.000   50 0.000
AMPVN9 26/03/2015 Call 4.010 2.585 2.585 2.530 3 875 2.585
AMPVO9 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.000
AMPUI7 26/03/2015 Call 4.200 2.500 2.500 0.000   0 2.500
AMPUJ7 26/03/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AMPC49 26/03/2015 Call 4.300 2.400 2.400 0.000   635 2.400
AMPC59 26/03/2015 Put 4.300 0.001 0.001 0.000   800 0.001
AMPUK7 26/03/2015 Call 4.400 2.300 2.300 0.000   0 2.300
AMPUL7 26/03/2015 Put 4.400 0.001 0.001 0.000   750 0.001
AMPBZ9 26/03/2015 Call 4.500 2.200 2.200 0.000   0 2.200
AMPC19 26/03/2015 Put 4.500 0.002 0.002 0.000   0 0.002
AMPVQ9 26/03/2015 Call 4.510 2.060 2.060 0.000   170 2.060
AMPVP9 26/03/2015 Put 4.510 0.002 0.002 0.000   0 0.002
AMPUE7 26/03/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPUF7 26/03/2015 Put 4.600 0.003 0.003 0.000   262 0.003
AMPBX9 26/03/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPBY9 26/03/2015 Put 4.700 0.003 0.003 0.000   805 0.003
AMPMC9 26/03/2015 Call 4.710 1.860 1.860 0.000   230 1.860
AMPMB9 26/03/2015 Put 4.710 0.004 0.004 0.000   0 0.004
AMPUG7 26/03/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPUH7 26/03/2015 Put 4.800 0.005 0.005 0.000   75 0.005
AMPMD9 26/03/2015 Call 4.810 1.760 1.760 0.000   0 1.760
AMPME9 26/03/2015 Put 4.810 0.005 0.005 0.000   800 0.005
AMPC29 26/03/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPC39 26/03/2015 Put 4.900 0.006 0.006 0.000   0 0.006
AMPMG9 26/03/2015 Call 4.910 1.660 1.660 0.000   0 1.660
AMPMF9 26/03/2015 Put 4.910 0.006 0.006 0.000   0 0.006
AMPUO7 26/03/2015 Call 5.000 1.700 1.700 0.000   80 1.700
AMPUP7 26/03/2015 Put 5.000 0.007 0.007 0.000   4,878 0.007
AMPMH9 26/03/2015 Call 5.010 1.560 1.560 0.000   675 1.560
AMPMI9 26/03/2015 Put 5.010 0.008 0.008 0.000   0 0.008
AMPBV9 26/03/2015 Call 5.250 1.450 1.450 1.440 100 1,022 1.450
AMPBW9 26/03/2015 Put 5.250 0.010 0.010 0.000 100 1,880 0.010
AMPMK9 26/03/2015 Call 5.260 1.310 1.310 0.000   230 1.310
AMPMJ9 26/03/2015 Put 5.260 0.010 0.010 0.000   1,785 0.010
AMPUA7 26/03/2015 Call 5.500 1.200 1.200 0.000 604 8,122 1.200
AMPUB7 26/03/2015 Put 5.500 0.015 0.015 0.000   10,376 0.015
AMPVF9 26/03/2015 Call 5.510 1.060 1.060 0.000   8,119 1.060
AMPVG9 26/03/2015 Put 5.510 0.015 0.015 0.000   200 0.015
AMPBR9 26/03/2015 Call 5.750 0.950 0.950 0.950 420 18,701 0.950
AMPBS9 26/03/2015 Put 5.750 0.025 0.025 0.000   4,636 0.025
AMPRZ9 26/03/2015 Call 5.760 0.815 0.815 0.000   1,437 0.815
AMPS19 26/03/2015 Put 5.760 0.025 0.025 0.000   838 0.025
AMPUM7 26/03/2015 Call 6.000 0.700 0.700 0.000   1,680 0.700
AMPUN7 26/03/2015 Put 6.000 0.035 0.035 0.000   2,170 0.035
AMPTZ9 26/03/2015 Call 6.010 0.580 0.580 0.540 100 3,178 0.580
AMPTY9 26/03/2015 Put 6.010 0.040 0.040 0.000   50 0.040
AMPBT9 26/03/2015 Call 6.250 0.455 0.455 0.000   4,683 0.455
AMPBU9 26/03/2015 Put 6.250 0.070 0.070 0.050 500 3,484 0.070
AMPYS9 26/03/2015 Call 6.260 0.365 0.365 0.000   0 0.365
AMPYT9 26/03/2015 Put 6.260 0.070 0.070 0.055 40 280 0.070
AMPU87 26/03/2015 Call 6.500 0.230 0.230 0.000   4,225 0.230
AMPU97 26/03/2015 Put 6.500 0.140 0.140 0.125 750 2,130 0.140
AMPG99 26/03/2015 Call 6.510 0.200 0.200 0.000   596 0.200
AMPGK9 26/03/2015 Put 6.510 0.140 0.140 0.000   932 0.140
AMPCU9 26/03/2015 Call 6.750 0.095 0.095 0.060 225 4,579 0.095
AMPCV9 26/03/2015 Put 6.750 0.270 0.270 0.000   603 0.270
AMPC77 26/03/2015 Call 6.760 0.090 0.090 0.000   0 0.090
AMPC87 26/03/2015 Put 6.760 0.275 0.275 0.000   0 0.275
AMPUC7 26/03/2015 Call 7.000 0.040 0.040 0.000   7,324 0.040
AMPUD7 26/03/2015 Put 7.000 0.470 0.470 0.000   0 0.470
AMPCF7 26/03/2015 Call 7.010 0.040 0.040 0.000   0 0.040
AMPC97 26/03/2015 Put 7.010 0.475 0.475 0.000   0 0.475
AMPGZ9 26/03/2015 Call 7.250 0.020 0.020 0.000   150 0.020
AMPI19 26/03/2015 Put 7.250 0.700 0.700 0.000   0 0.700
AMPVT7 26/03/2015 Call 7.500 0.009 0.009 0.000   0 0.009
AMPVU7 26/03/2015 Put 7.500 0.945 0.945 0.000   0 0.945
AMPP79 26/03/2015 Call 7.750 0.005 0.005 0.000   0 0.005
AMPP89 26/03/2015 Put 7.750 1.190 1.190 0.000   0 1.190
AMPZ49 26/03/2015 Call 8.000 0.002 0.002 0.000   0 0.002
AMPZ59 26/03/2015 Put 8.000 1.440 1.440 0.000   99 1.440
AMPZS9 26/03/2015 Call 8.250 0.001 0.001 0.000   0 0.001
AMPZT9 26/03/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AMPBF7 26/03/2015 Call 8.500 0.000 0.000 0.000   0 0.000
AMPBG7 26/03/2015 Put 8.500 1.940 1.940 0.000   0 1.940
AMPT39 23/04/2015 Call 0.010 6.575 6.575 0.000   0 6.575
AMPVZ9 23/04/2015 Call 4.400 2.300 2.300 0.000   0 2.300
AMPW19 23/04/2015 Put 4.400 0.001 0.001 0.000   0 0.001
AMPTS9 23/04/2015 Call 4.500 2.200 2.200 0.000   0 2.200
AMPTT9 23/04/2015 Put 4.500 0.001 0.001 0.000   0 0.001
AMPS89 23/04/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPS99 23/04/2015 Put 4.600 0.002 0.002 0.000   0 0.002
AMPSA9 23/04/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPSB9 23/04/2015 Put 4.700 0.003 0.003 0.000   0 0.003
AMPSC9 23/04/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPSD9 23/04/2015 Put 4.800 0.003 0.003 0.000   0 0.003
AMPSE9 23/04/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPSF9 23/04/2015 Put 4.900 0.005 0.005 0.000   0 0.005
AMPSG9 23/04/2015 Call 5.000 1.700 1.700 0.000   0 1.700
AMPSH9 23/04/2015 Put 5.000 0.006 0.006 0.000   0 0.006
AMPBV7 23/04/2015 Call 5.010 1.565 1.565 0.000   0 1.565
AMPBU7 23/04/2015 Put 5.010 0.006 0.006 0.000   0 0.006
AMPSI9 23/04/2015 Call 5.250 1.450 1.450 0.000   800 1.450
AMPSJ9 23/04/2015 Put 5.250 0.010 0.010 0.020 80 200 0.010
AMPSK9 23/04/2015 Call 5.500 1.200 1.200 0.000 100 630 1.200
AMPSL9 23/04/2015 Put 5.500 0.015 0.015 0.000   600 0.015
AMPSM9 23/04/2015 Call 5.750 0.950 0.950 0.000   3,291 0.950
AMPSN9 23/04/2015 Put 5.750 0.030 0.030 0.000   265 0.030
AMPSO9 23/04/2015 Call 6.000 0.700 0.700 0.000   790 0.700
AMPSP9 23/04/2015 Put 6.000 0.050 0.050 0.050 249 3,000 0.050
AMPSQ9 23/04/2015 Call 6.250 0.455 0.455 0.000   820 0.455
AMPSR9 23/04/2015 Put 6.250 0.090 0.090 0.000   1,300 0.090
AMPSS9 23/04/2015 Call 6.500 0.260 0.260 0.000   3,273 0.260
AMPST9 23/04/2015 Put 6.500 0.175 0.175 0.000   1,633 0.175
AMPTK9 23/04/2015 Call 6.510 0.250 0.250 0.000   262 0.250
AMPTL9 23/04/2015 Put 6.510 0.175 0.175 0.000   0 0.175
AMPSU9 23/04/2015 Call 6.750 0.145 0.145 0.000   6,088 0.145
AMPSV9 23/04/2015 Put 6.750 0.305 0.305 0.000   0 0.305
AMPCG7 23/04/2015 Call 6.760 0.145 0.145 0.000   0 0.145
AMPCH7 23/04/2015 Put 6.760 0.310 0.310 0.000   0 0.310
AMPSW9 23/04/2015 Call 7.000 0.080 0.080 0.070 750 1,231 0.080
AMPSX9 23/04/2015 Put 7.000 0.490 0.490 0.000   830 0.490
AMPCJ7 23/04/2015 Call 7.010 0.080 0.080 0.000   0 0.080
AMPCI7 23/04/2015 Put 7.010 0.490 0.490 0.000   0 0.490
AMPSY9 23/04/2015 Call 7.250 0.045 0.045 0.000   750 0.045
AMPSZ9 23/04/2015 Put 7.250 0.710 0.710 0.000   0 0.710
AMPT19 23/04/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AMPT29 23/04/2015 Put 7.500 0.945 0.945 0.000   0 0.945
AMPTG9 23/04/2015 Call 7.750 0.025 0.025 0.000   0 0.025
AMPTH9 23/04/2015 Put 7.750 1.195 1.195 0.000   0 1.195
AMPZ69 23/04/2015 Call 8.000 0.025 0.025 0.000   0 0.025
AMPZ79 23/04/2015 Put 8.000 1.440 1.440 0.000   0 1.440
AMPZU9 23/04/2015 Call 8.250 0.025 0.025 0.000   0 0.025
AMPZV9 23/04/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AMPBH7 23/04/2015 Call 8.500 0.030 0.030 0.000   0 0.030
AMPBI7 23/04/2015 Put 8.500 1.940 1.940 0.000   0 1.940
AMPVC9 28/05/2015 Call 0.010 6.590 6.590 0.000   0 6.590
AMPW29 28/05/2015 Call 4.400 2.300 2.300 0.000   0 2.300
AMPW39 28/05/2015 Put 4.400 0.010 0.010 0.000   0 0.010
AMPVD9 28/05/2015 Call 4.500 2.200 2.200 0.000   0 2.200
AMPVE9 28/05/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AMPU99 28/05/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPUA9 28/05/2015 Put 4.600 0.015 0.015 0.000   0 0.015
AMPV69 28/05/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPV79 28/05/2015 Put 4.700 0.020 0.020 0.000   0 0.020
AMPUX9 28/05/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPUY9 28/05/2015 Put 4.800 0.020 0.020 0.000   0 0.020
AMPVA9 28/05/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPVB9 28/05/2015 Put 4.900 0.025 0.025 0.000   0 0.025
AMPUB9 28/05/2015 Call 5.000 1.700 1.700 0.000   0 1.700
AMPUG9 28/05/2015 Put 5.000 0.025 0.025 0.000   50 0.025
AMPUZ9 28/05/2015 Call 5.250 1.450 1.450 0.000   42 1.450
AMPV19 28/05/2015 Put 5.250 0.030 0.030 0.000   100 0.030
AMPV89 28/05/2015 Call 5.500 1.200 1.200 0.000   0 1.200
AMPV99 28/05/2015 Put 5.500 0.040 0.040 0.000   0 0.040
AMPVS9 28/05/2015 Call 5.510 1.120 1.120 0.000   420 1.120
AMPVR9 28/05/2015 Put 5.510 0.040 0.040 0.000   0 0.040
AMPU39 28/05/2015 Call 5.750 0.950 0.950 0.000   550 0.950
AMPU49 28/05/2015 Put 5.750 0.060 0.060 0.000   0 0.060
AMPVT9 28/05/2015 Call 5.760 0.890 0.890 0.000   956 0.890
AMPVU9 28/05/2015 Put 5.760 0.060 0.060 0.000   0 0.060
AMPU59 28/05/2015 Call 6.000 0.710 0.710 0.000 150 300 0.710
AMPU69 28/05/2015 Put 6.000 0.095 0.095 0.000   70 0.095
AMPCK7 28/05/2015 Call 6.010 0.675 0.675 0.000   0 0.675
AMPCL7 28/05/2015 Put 6.010 0.095 0.095 0.000   0 0.095
AMPUJ9 28/05/2015 Call 6.250 0.495 0.495 0.460 20 4,590 0.495
AMPUU9 28/05/2015 Put 6.250 0.150 0.150 0.000   1,861 0.150
AMPYV9 28/05/2015 Call 6.260 0.480 0.480 0.000   780 0.480
AMPYU9 28/05/2015 Put 6.260 0.150 0.150 0.000   480 0.150
AMPV49 28/05/2015 Call 6.500 0.330 0.330 0.000   9,270 0.330
AMPV59 28/05/2015 Put 6.500 0.240 0.240 0.000   0 0.240
AMPCN7 28/05/2015 Call 6.510 0.325 0.325 0.000   0 0.325
AMPCM7 28/05/2015 Put 6.510 0.240 0.240 0.000   0 0.240
AMPU19 28/05/2015 Call 6.750 0.210 0.210 0.000   490 0.210
AMPU29 28/05/2015 Put 6.750 0.365 0.365 0.000   45 0.365
AMPU79 28/05/2015 Call 7.000 0.130 0.130 0.100 1,200 8,220 0.130
AMPU89 28/05/2015 Put 7.000 0.535 0.535 0.000   0 0.535
AMPUH9 28/05/2015 Call 7.250 0.080 0.080 0.000   134 0.080
AMPUI9 28/05/2015 Put 7.250 0.730 0.730 0.000   60 0.730
AMPV29 28/05/2015 Call 7.500 0.050 0.050 0.000   0 0.050
AMPV39 28/05/2015 Put 7.500 0.955 0.955 0.000   0 0.955
AMPYM9 28/05/2015 Call 7.750 0.035 0.035 0.040 2,000 2,000 0.035
AMPYN9 28/05/2015 Put 7.750 1.190 1.190 0.000   0 1.190
AMPZ89 28/05/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AMPZ99 28/05/2015 Put 8.000 1.440 1.440 0.000   0 1.440
AMPZW9 28/05/2015 Call 8.250 0.030 0.030 0.000   0 0.030
AMPZX9 28/05/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AMPBJ7 28/05/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AMPBK7 28/05/2015 Put 8.500 1.940 1.940 0.000   0 1.940
AMPL39 25/06/2015 Call 0.010 6.600 6.600 0.000   90 6.600
AMPUS9 25/06/2015 Call 3.000 3.700 3.700 0.000   0 3.700
AMPUT9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
AMPUO9 25/06/2015 Call 3.600 3.100 3.100 0.000   0 3.100
AMPUP9 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AMPUQ9 25/06/2015 Call 3.800 2.900 2.900 0.000   0 2.900
AMPUR9 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AMPUC9 25/06/2015 Call 4.000 2.700 2.700 0.000   263 2.700
AMPUD9 25/06/2015 Put 4.000 0.001 0.001 0.000   25 0.001
AMPUK9 25/06/2015 Call 4.200 2.500 2.500 0.000   0 2.500
AMPUL9 25/06/2015 Put 4.200 0.002 0.002 0.000   0 0.002
AMPUE9 25/06/2015 Call 4.400 2.300 2.300 0.000   0 2.300
AMPUF9 25/06/2015 Put 4.400 0.004 0.004 0.000   205 0.004
AMPKC9 25/06/2015 Call 4.500 2.200 2.200 0.000   0 2.200
AMPKD9 25/06/2015 Put 4.500 0.006 0.006 0.000   340 0.006
AMPUM9 25/06/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPUN9 25/06/2015 Put 4.600 0.008 0.008 0.000   574 0.008
AMPKG9 25/06/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPKH9 25/06/2015 Put 4.700 0.010 0.010 0.000   0 0.010
AMPUV9 25/06/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPUW9 25/06/2015 Put 4.800 0.015 0.015 0.000   500 0.015
AMPKE9 25/06/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPKF9 25/06/2015 Put 4.900 0.015 0.015 0.000   0 0.015
AMPXM9 25/06/2015 Call 5.000 1.700 1.700 0.000   115 1.700
AMPXN9 25/06/2015 Put 5.000 0.020 0.020 0.000   4,500 0.020
AMPK89 25/06/2015 Call 5.250 1.450 1.450 0.000   190 1.450
AMPK99 25/06/2015 Put 5.250 0.030 0.030 0.000   11,398 0.030
AMPYW9 25/06/2015 Call 5.500 1.200 1.200 0.000   507 1.200
AMPYX9 25/06/2015 Put 5.500 0.045 0.045 0.000   5,265 0.045
AMPVW9 25/06/2015 Call 5.510 1.155 1.155 0.000   0 1.155
AMPVV9 25/06/2015 Put 5.510 0.045 0.045 0.000   1,260 0.045
AMPK69 25/06/2015 Call 5.750 0.955 0.955 0.000   6,118 0.955
AMPK79 25/06/2015 Put 5.750 0.070 0.070 0.000   20 0.070
AMPVY9 25/06/2015 Call 5.760 0.925 0.925 0.000 904 1,165 0.925
AMPVX9 25/06/2015 Put 5.760 0.070 0.070 0.000   0 0.070
AMPZG9 25/06/2015 Call 6.000 0.725 0.725 0.000   2,043 0.725
AMPZH9 25/06/2015 Put 6.000 0.105 0.105 0.000   1,000 0.105
AMPW49 25/06/2015 Call 6.010 0.715 0.715 0.235 150 644 0.715
AMPW59 25/06/2015 Put 6.010 0.105 0.105 0.000   525 0.105
AMPKA9 25/06/2015 Call 6.250 0.535 0.535 0.000 100 5,866 0.535
AMPKB9 25/06/2015 Put 6.250 0.165 0.165 0.000 100 100 0.165
AMPYZ9 25/06/2015 Call 6.260 0.530 0.530 0.000   302 0.530
AMPZ19 25/06/2015 Put 6.260 0.165 0.165 0.000   0 0.165
AMPFF7 25/06/2015 Call 6.500 0.380 0.380 0.000   776 0.380
AMPFG7 25/06/2015 Put 6.500 0.260 0.260 0.000   0 0.260
AMPCO7 25/06/2015 Call 6.510 0.375 0.375 0.000   0 0.375
AMPCP7 25/06/2015 Put 6.510 0.260 0.260 0.000   0 0.260
AMPK49 25/06/2015 Call 6.750 0.260 0.260 0.000   280 0.260
AMPK59 25/06/2015 Put 6.750 0.385 0.385 0.000   0 0.385
AMPL87 25/06/2015 Call 7.000 0.175 0.175 0.145 175 544 0.175
AMPLF7 25/06/2015 Put 7.000 0.545 0.545 0.000   0 0.545
AMPTQ9 25/06/2015 Call 7.010 0.170 0.170 0.000   49 0.170
AMPTR9 25/06/2015 Put 7.010 0.545 0.545 0.000   130 0.545
AMPKI9 25/06/2015 Call 7.250 0.115 0.115 0.000   0 0.115
AMPKJ9 25/06/2015 Put 7.250 0.745 0.745 0.740 750 750 0.745
AMPNX7 25/06/2015 Call 7.500 0.075 0.075 0.000   3,775 0.075
AMPNY7 25/06/2015 Put 7.500 0.960 0.960 0.970 500 500 0.960
AMPP99 25/06/2015 Call 7.750 0.055 0.055 0.000   0 0.055
AMPPK9 25/06/2015 Put 7.750 1.195 1.195 0.000   0 1.195
AMPZA9 25/06/2015 Call 8.000 0.040 0.040 0.000   2,000 0.040
AMPZB9 25/06/2015 Put 8.000 1.440 1.440 0.000   0 1.440
AMPTM9 25/06/2015 Call 8.010 0.040 0.040 0.000   0 0.040
AMPTN9 25/06/2015 Put 8.010 1.410 1.410 0.000   50 1.410
AMPZY9 25/06/2015 Call 8.250 0.035 0.035 0.000   0 0.035
AMPB17 25/06/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AMPBL7 25/06/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AMPBM7 25/06/2015 Put 8.500 1.935 1.935 0.000   0 1.935
AMPYL9 30/07/2015 Call 0.010 6.615 6.615 0.000   0 6.615
AMPXT9 30/07/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPXU9 30/07/2015 Put 4.600 0.020 0.020 0.000   0 0.020
AMPY79 30/07/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPY89 30/07/2015 Put 4.700 0.025 0.025 0.000   0 0.025
AMPXR9 30/07/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPXS9 30/07/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AMPY19 30/07/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPY29 30/07/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AMPYD9 30/07/2015 Call 5.000 1.700 1.700 0.000   0 1.700
AMPYE9 30/07/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AMPYB9 30/07/2015 Call 5.250 1.450 1.450 0.000   0 1.450
AMPYC9 30/07/2015 Put 5.250 0.045 0.045 0.000   0 0.045
AMPXY9 30/07/2015 Call 5.500 1.205 1.205 0.000   0 1.205
AMPXZ9 30/07/2015 Put 5.500 0.065 0.065 0.000   0 0.065
AMPXP9 30/07/2015 Call 5.750 0.975 0.975 0.000   20 0.975
AMPXQ9 30/07/2015 Put 5.750 0.095 0.095 0.000   0 0.095
AMPYF9 30/07/2015 Call 6.000 0.765 0.765 0.000   0 0.765
AMPYG9 30/07/2015 Put 6.000 0.140 0.140 0.000   0 0.140
AMPY59 30/07/2015 Call 6.250 0.585 0.585 0.000   0 0.585
AMPY69 30/07/2015 Put 6.250 0.210 0.210 0.000   0 0.210
AMPY39 30/07/2015 Call 6.500 0.430 0.430 0.000   50 0.430
AMPY49 30/07/2015 Put 6.500 0.305 0.305 0.000   0 0.305
AMPXL9 30/07/2015 Call 6.750 0.305 0.305 0.000   0 0.305
AMPXO9 30/07/2015 Put 6.750 0.430 0.430 0.000   0 0.430
AMPYH9 30/07/2015 Call 7.000 0.210 0.210 0.000   150 0.210
AMPYI9 30/07/2015 Put 7.000 0.585 0.585 0.000   0 0.585
AMPY99 30/07/2015 Call 7.250 0.140 0.140 0.000   90 0.140
AMPYA9 30/07/2015 Put 7.250 0.770 0.770 0.000   0 0.770
AMPXV9 30/07/2015 Call 7.500 0.090 0.090 0.000   100 0.090
AMPXW9 30/07/2015 Put 7.500 0.980 0.980 0.000   0 0.980
AMPYO9 30/07/2015 Call 7.750 0.060 0.060 0.000   0 0.060
AMPYP9 30/07/2015 Put 7.750 1.205 1.205 0.000   0 1.205
AMPZC9 30/07/2015 Call 8.000 0.045 0.045 0.000   0 0.045
AMPZD9 30/07/2015 Put 8.000 1.445 1.445 0.000   0 1.445
AMPB27 30/07/2015 Call 8.250 0.040 0.040 0.000   500 0.040
AMPB37 30/07/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AMPBO7 30/07/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AMPBP7 30/07/2015 Put 8.500 1.940 1.940 0.000   0 1.940
AMPDV7 27/08/2015 Call 0.010 6.625 6.625 0.000   0 6.625
AMPDL7 27/08/2015 Call 5.000 1.700 1.700 0.000   0 1.700
AMPDM7 27/08/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AMPDT7 27/08/2015 Call 5.250 1.450 1.450 0.000   0 1.450
AMPDU7 27/08/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AMPD37 27/08/2015 Call 5.500 1.205 1.205 0.000   0 1.205
AMPD47 27/08/2015 Put 5.500 0.075 0.075 0.000   0 0.075
AMPE17 27/08/2015 Call 5.510            
AMPE27 27/08/2015 Put 5.510            
AMPCQ7 27/08/2015 Call 5.750 0.975 0.975 0.000   0 0.975
AMPCR7 27/08/2015 Put 5.750 0.110 0.110 0.000   0 0.110
AMPE47 27/08/2015 Call 5.760            
AMPE37 27/08/2015 Put 5.760            
AMPD77 27/08/2015 Call 6.000 0.780 0.780 0.000   0 0.780
AMPD87 27/08/2015 Put 6.000 0.160 0.160 0.000   0 0.160
AMPDN7 27/08/2015 Call 6.250 0.610 0.610 0.000   0 0.610
AMPDO7 27/08/2015 Put 6.250 0.235 0.235 0.000   0 0.235
AMPD17 27/08/2015 Call 6.500 0.460 0.460 0.000   0 0.460
AMPD27 27/08/2015 Put 6.500 0.330 0.330 0.000   0 0.330
AMPCW7 27/08/2015 Call 6.750 0.335 0.335 0.000   0 0.335
AMPCX7 27/08/2015 Put 6.750 0.450 0.450 0.000   0 0.450
AMPD97 27/08/2015 Call 7.000 0.240 0.240 0.000   0 0.240
AMPDK7 27/08/2015 Put 7.000 0.605 0.605 0.000   0 0.605
AMPDP7 27/08/2015 Call 7.250 0.170 0.170 0.000   0 0.170
AMPDQ7 27/08/2015 Put 7.250 0.790 0.790 0.000   0 0.790
AMPCY7 27/08/2015 Call 7.500 0.120 0.120 0.000   0 0.120
AMPCZ7 27/08/2015 Put 7.500 0.990 0.990 0.000   0 0.990
AMPCU7 27/08/2015 Call 7.750 0.090 0.090 0.000   0 0.090
AMPCV7 27/08/2015 Put 7.750 1.215 1.215 0.000   0 1.215
AMPDR7 27/08/2015 Call 8.000 0.065 0.065 0.000   0 0.065
AMPDS7 27/08/2015 Put 8.000 1.445 1.445 0.000   0 1.445
AMPD57 27/08/2015 Call 8.250 0.050 0.050 0.000   0 0.050
AMPD67 27/08/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AMPCS7 27/08/2015 Call 8.500 0.040 0.040 0.000   0 0.040
AMPCT7 27/08/2015 Put 8.500 1.940 1.940 0.000   0 1.940
AMPRS9 24/09/2015 Call 0.010 6.495 6.495 0.000   0 6.495
AMPQV8 24/09/2015 Call 3.600 3.100 3.100 0.000   0 3.100
AMPQW8 24/09/2015 Put 3.600 0.010 0.010 0.000   0 0.010
AMPM58 24/09/2015 Call 3.800 2.900 2.900 0.000   0 2.900
AMPM68 24/09/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AMPLW8 24/09/2015 Call 4.000 2.700 2.700 0.000   200 2.700
AMPLX8 24/09/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AMPLT8 24/09/2015 Call 4.200 2.500 2.500 0.000   0 2.500
AMPLU8 24/09/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AMPLY8 24/09/2015 Call 4.400 2.300 2.300 0.000   0 2.300
AMPLZ8 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AMPRT9 24/09/2015 Call 4.500 2.200 2.200 0.000   0 2.200
AMPRU9 24/09/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AMPM38 24/09/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPM48 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AMPT49 24/09/2015 Call 4.610 1.950 1.950 0.000   450 1.950
AMPT59 24/09/2015 Put 4.610 0.035 0.035 0.000   0 0.035
AMPRI9 24/09/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPRJ9 24/09/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AMPT79 24/09/2015 Call 4.710 1.855 1.855 0.000   0 1.855
AMPT69 24/09/2015 Put 4.710 0.035 0.035 0.000   0 0.035
AMPM78 24/09/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPM88 24/09/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AMPT89 24/09/2015 Call 4.810 1.760 1.760 0.000   0 1.760
AMPT99 24/09/2015 Put 4.810 0.040 0.040 0.000   0 0.040
AMPRK9 24/09/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPRL9 24/09/2015 Put 4.900 0.045 0.045 0.000   0 0.045
AMPTB9 24/09/2015 Call 4.910 1.665 1.665 0.000   400 1.665
AMPTA9 24/09/2015 Put 4.910 0.045 0.045 0.000   0 0.045
AMPM18 24/09/2015 Call 5.000 1.700 1.700 1.210 90 153 1.700
AMPM28 24/09/2015 Put 5.000 0.050 0.050 0.000   1,055 0.050
AMPTC9 24/09/2015 Call 5.010 1.570 1.570 0.000   112 1.570
AMPTD9 24/09/2015 Put 5.010 0.050 0.050 0.000   450 0.050
AMPRQ9 24/09/2015 Call 5.250 1.455 1.455 0.000   0 1.455
AMPRR9 24/09/2015 Put 5.250 0.070 0.070 0.000   1,850 0.070
AMPLP8 24/09/2015 Call 5.500 1.220 1.220 0.430 60 70 1.220
AMPLQ8 24/09/2015 Put 5.500 0.100 0.100 0.000   5,517 0.100
AMPRG9 24/09/2015 Call 5.750 1.000 1.000 0.000   110 1.000
AMPRH9 24/09/2015 Put 5.750 0.150 0.150 0.000   90 0.150
AMPLR8 24/09/2015 Call 6.000 0.805 0.805 0.000   2,425 0.805
AMPLS8 24/09/2015 Put 6.000 0.210 0.210 0.000   1,340 0.210
AMPRO9 24/09/2015 Call 6.250 0.630 0.630 0.000   811 0.630
AMPRP9 24/09/2015 Put 6.250 0.300 0.300 0.000   180 0.300
AMPMA8 24/09/2015 Call 6.500 0.480 0.480 0.000   1,060 0.480
AMPMB8 24/09/2015 Put 6.500 0.410 0.410 0.000   10 0.410
AMPR99 24/09/2015 Call 6.750 0.355 0.355 0.000   0 0.355
AMPRF9 24/09/2015 Put 6.750 0.545 0.545 0.000   0 0.545
AMPNT8 24/09/2015 Call 7.000 0.260 0.260 0.000   2,000 0.260
AMPNU8 24/09/2015 Put 7.000 0.705 0.705 0.000   0 0.705
AMPRV9 24/09/2015 Call 7.010 0.230 0.230 0.000   0 0.230
AMPRW9 24/09/2015 Put 7.010 0.705 0.705 0.000   40 0.705
AMPRM9 24/09/2015 Call 7.250 0.185 0.185 0.000   0 0.185
AMPRN9 24/09/2015 Put 7.250 0.885 0.885 0.000   0 0.885
AMPES9 24/09/2015 Call 7.500 0.130 0.130 0.000   0 0.130
AMPET9 24/09/2015 Put 7.500 1.090 1.090 0.000   0 1.090
AMPTI9 24/09/2015 Call 7.750 0.095 0.095 0.000   0 0.095
AMPTJ9 24/09/2015 Put 7.750 1.310 1.310 0.000   0 1.310
AMPMZ9 24/09/2015 Call 8.000 0.065 0.065 0.000   0 0.065
AMPN19 24/09/2015 Put 8.000 1.540 1.540 0.000   0 1.540
AMPTO9 24/09/2015 Call 8.010 0.060 0.060 0.000   0 0.060
AMPTP9 24/09/2015 Put 8.010 1.540 1.540 0.000   610 1.540
AMPB47 24/09/2015 Call 8.250 0.050 0.050 0.000   0 0.050
AMPB57 24/09/2015 Put 8.250 1.775 1.775 0.000   0 1.775
AMPBQ7 24/09/2015 Call 8.500 0.045 0.045 0.000   0 0.045
AMPBR7 24/09/2015 Put 8.500 2.010 2.010 0.000   0 2.010
AMPX59 17/12/2015 Call 0.010 6.525 6.525 0.000   0 6.525
AMPB58 17/12/2015 Call 3.600 3.100 3.100 0.000   0 3.100
AMPB68 17/12/2015 Put 3.600 0.007 0.007 0.000   0 0.007
AMPB78 17/12/2015 Call 3.800 2.900 2.900 0.000   0 2.900
AMPB88 17/12/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AMPK47 17/12/2015 Call 4.000 2.700 2.700 0.000   0 2.700
AMPK57 17/12/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AMPJZ7 17/12/2015 Call 4.200 2.500 2.500 0.000   0 2.500
AMPK17 17/12/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AMPK27 17/12/2015 Call 4.400 2.300 2.300 0.000   40 2.300
AMPK37 17/12/2015 Put 4.400 0.035 0.035 0.000   1,100 0.035
AMPWK9 17/12/2015 Call 4.500 2.200 2.200 0.000   0 2.200
AMPWL9 17/12/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AMPK87 17/12/2015 Call 4.600 2.100 2.100 0.000   0 2.100
AMPK97 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AMPWG9 17/12/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AMPWH9 17/12/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AMPK67 17/12/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AMPK77 17/12/2015 Put 4.800 0.055 0.055 0.000   0 0.055
AMPWI9 17/12/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AMPWJ9 17/12/2015 Put 4.900 0.065 0.065 0.000   0 0.065
AMPKC7 17/12/2015 Call 5.000 1.705 1.705 0.000   1,896 1.705
AMPKD7 17/12/2015 Put 5.000 0.070 0.070 0.000   560 0.070
AMPWC9 17/12/2015 Call 5.250 1.465 1.465 0.000   0 1.465
AMPWD9 17/12/2015 Put 5.250 0.100 0.100 0.000   0 0.100
AMPKG7 17/12/2015 Call 5.500 1.240 1.240 0.000   1,650 1.240
AMPKH7 17/12/2015 Put 5.500 0.140 0.140 0.000   5,170 0.140
AMPDX7 17/12/2015 Call 5.510            
AMPDW7 17/12/2015 Put 5.510            
AMPWA9 17/12/2015 Call 5.750 1.035 1.035 0.000   60 1.035
AMPWB9 17/12/2015 Put 5.750 0.195 0.195 0.000   200 0.195
AMPDY7 17/12/2015 Call 5.760            
AMPDZ7 17/12/2015 Put 5.760            
AMPKE7 17/12/2015 Call 6.000 0.845 0.845 0.000   3,750 0.845
AMPKF7 17/12/2015 Put 6.000 0.260 0.260 0.000   2,575 0.260
AMPWE9 17/12/2015 Call 6.250 0.675 0.675 0.000   0 0.675
AMPWF9 17/12/2015 Put 6.250 0.350 0.350 0.000   0 0.350
AMPKA7 17/12/2015 Call 6.500 0.530 0.530 0.000   153 0.530
AMPKB7 17/12/2015 Put 6.500 0.460 0.460 0.000   410 0.460
AMPW89 17/12/2015 Call 6.750 0.405 0.405 0.000   400 0.405
AMPW99 17/12/2015 Put 6.750 0.595 0.595 0.000   0 0.595
AMPLG7 17/12/2015 Call 7.000 0.310 0.310 0.000   1,398 0.310
AMPLH7 17/12/2015 Put 7.000 0.750 0.750 0.000   1,975 0.750
AMPX69 17/12/2015 Call 7.250 0.230 0.230 0.000   0 0.230
AMPX79 17/12/2015 Put 7.250 0.925 0.925 0.000   0 0.925
AMPNZ7 17/12/2015 Call 7.500 0.170 0.170 0.000   2,448 0.170
AMPP17 17/12/2015 Put 7.500 1.115 1.115 0.000   0 1.115
AMPYQ9 17/12/2015 Call 7.750 0.125 0.125 0.000   0 0.125
AMPYR9 17/12/2015 Put 7.750 1.320 1.320 0.000   0 1.320
AMPN29 17/12/2015 Call 8.000 0.095 0.095 0.000   0 0.095
AMPN39 17/12/2015 Put 8.000 1.535 1.535 0.000   0 1.535
AMPB67 17/12/2015 Call 8.250 0.075 0.075 0.000   200 0.075
AMPB77 17/12/2015 Put 8.250 1.760 1.760 0.000   200 1.760
AMPBS7 17/12/2015 Call 8.500 0.065 0.065 0.000   0 0.065
AMPBT7 17/12/2015 Put 8.500 1.990 1.990 0.000   0 1.990
AMPCR9 23/03/2016 Call 4.200 2.500 2.500 0.000   0 2.500
AMPCS9 23/03/2016 Put 4.200 0.045 0.045 0.000   0 0.045
AMPCP9 23/03/2016 Call 4.400 2.300 2.300 0.000   0 2.300
AMPCQ9 23/03/2016 Put 4.400 0.055 0.055 0.000   0 0.055
AMPCH9 23/03/2016 Call 4.600 2.100 2.100 0.000   0 2.100
AMPCI9 23/03/2016 Put 4.600 0.070 0.070 0.000   0 0.070
AMPCF9 23/03/2016 Call 4.800 1.900 1.900 0.000   0 1.900
AMPCG9 23/03/2016 Put 4.800 0.090 0.090 0.000   0 0.090
AMPC89 23/03/2016 Call 5.000 1.710 1.710 0.000   0 1.710
AMPC99 23/03/2016 Put 5.000 0.115 0.115 0.000   0 0.115
AMPCN9 23/03/2016 Call 5.500 1.260 1.260 0.000   0 1.260
AMPCO9 23/03/2016 Put 5.500 0.215 0.215 0.000   140 0.215
AMPC69 23/03/2016 Call 6.000 0.885 0.885 0.000   0 0.885
AMPC79 23/03/2016 Put 6.000 0.375 0.375 0.000   0 0.375
AMPCL9 23/03/2016 Call 6.500 0.595 0.595 0.000   50 0.595
AMPCM9 23/03/2016 Put 6.500 0.605 0.605 0.000   0 0.605
AMPCJ9 23/03/2016 Call 7.000 0.385 0.385 0.000   0 0.385
AMPCK9 23/03/2016 Put 7.000 0.900 0.900 0.000   0 0.900
AMPEU9 23/03/2016 Call 7.500 0.235 0.235 0.000   0 0.235
AMPEV9 23/03/2016 Put 7.500 1.260 1.260 0.000   0 1.260
AMPTE9 23/03/2016 Call 8.000 0.145 0.145 0.000   0 0.145
AMPTF9 23/03/2016 Put 8.000 1.665 1.665 0.000   0 1.665
AMPQZ9 23/03/2016 Call 8.010 0.130 0.130 0.000   0 0.130
AMPR19 23/03/2016 Put 8.010 1.665 1.665 0.000   0 1.665
AMPZE9 23/03/2016 Call 8.500 0.090 0.090 0.000   0 0.090
AMPZF9 23/03/2016 Put 8.500 2.100 2.100 0.000   0 2.100
AMPBW7 23/03/2016 Call 9.000 0.055 0.055 0.000   0 0.055
AMPBX7 23/03/2016 Put 9.000 2.560 2.560 0.000   0 2.560
AMPR89 23/06/2016 Call 0.010 6.430 6.430 0.000   540 6.430
AMPBZ8 23/06/2016 Call 3.600 3.100 3.100 0.000   0 3.100
AMPC18 23/06/2016 Put 3.600 0.025 0.025 0.000   45 0.025
AMPC68 23/06/2016 Call 3.800 2.900 2.900 0.000   0 2.900
AMPC78 23/06/2016 Put 3.800 0.030 0.030 0.000   150 0.030
AMPBX8 23/06/2016 Call 4.000 2.700 2.700 0.000   0 2.700
AMPBY8 23/06/2016 Put 4.000 0.040 0.040 0.000   45 0.040
AMPC48 23/06/2016 Call 4.200 2.500 2.500 0.000   0 2.500
AMPC58 23/06/2016 Put 4.200 0.050 0.050 0.000   130 0.050
AMPC28 23/06/2016 Call 4.400 2.300 2.300 0.000   0 2.300
AMPC38 23/06/2016 Put 4.400 0.065 0.065 0.000   150 0.065
AMPCF8 23/06/2016 Call 4.600 2.100 2.100 0.000   0 2.100
AMPCG8 23/06/2016 Put 4.600 0.085 0.085 0.000   0 0.085
AMPCJ8 23/06/2016 Call 4.800 1.900 1.900 0.000   0 1.900
AMPCK8 23/06/2016 Put 4.800 0.110 0.110 0.000   100 0.110
AMPCH8 23/06/2016 Call 5.000 1.700 1.700 0.000   200 1.700
AMPCI8 23/06/2016 Put 5.000 0.140 0.140 0.000   70 0.140
AMPC88 23/06/2016 Call 5.500 1.240 1.240 0.000 60 170 1.240
AMPC98 23/06/2016 Put 5.500 0.255 0.255 0.000   720 0.255
AMPDT8 23/06/2016 Call 6.000 0.890 0.890 0.000   650 0.890
AMPDU8 23/06/2016 Put 6.000 0.420 0.420 0.000   908 0.420
AMPE88 23/06/2016 Call 6.500 0.620 0.620 0.000   0 0.620
AMPE98 23/06/2016 Put 6.500 0.650 0.650 0.000   296 0.650
AMPKB8 23/06/2016 Call 7.000 0.420 0.420 0.000   0 0.420
AMPKA8 23/06/2016 Put 7.000 0.940 0.940 0.000   0 0.940
AMPEW9 23/06/2016 Call 7.500 0.275 0.275 0.000   15 0.275
AMPEX9 23/06/2016 Put 7.500 1.290 1.290 0.000   0 1.290
AMPN49 23/06/2016 Call 8.000 0.175 0.175 0.000   0 0.175
AMPN59 23/06/2016 Put 8.000 1.685 1.685 0.000   40 1.685
AMPR29 23/06/2016 Call 8.010 0.170 0.170 0.000   0 0.170
AMPR39 23/06/2016 Put 8.010 1.660 1.660 0.000   1,095 1.660
AMPZI9 23/06/2016 Call 8.500 0.115 0.115 0.000   0 0.115
AMPZJ9 23/06/2016 Put 8.500 2.110 2.110 0.000   0 2.110
AMPBY7 23/06/2016 Call 9.000 0.075 0.075 0.000   0 0.075
AMPBZ7 23/06/2016 Put 9.000 2.565 2.565 0.000   0 2.565
AMPUU8 22/12/2016 Call 3.400 3.300 3.300 0.000   0 3.300
AMPUV8 22/12/2016 Put 3.400 0.035 0.035 0.000   65 0.035
AMPUO8 22/12/2016 Call 3.600 3.100 3.100 0.000   0 3.100
AMPUP8 22/12/2016 Put 3.600 0.045 0.045 0.000   0 0.045
AMPUM8 22/12/2016 Call 3.800 2.900 2.900 0.000   0 2.900
AMPUN8 22/12/2016 Put 3.800 0.060 0.060 0.000   275 0.060
AMPUQ8 22/12/2016 Call 4.000 2.700 2.700 0.000   0 2.700
AMPUR8 22/12/2016 Put 4.000 0.070 0.070 0.000   0 0.070
AMPUW8 22/12/2016 Call 4.200 2.500 2.500 0.000   0 2.500
AMPUX8 22/12/2016 Put 4.200 0.090 0.090 0.000   0 0.090
AMPUY8 22/12/2016 Call 4.400 2.300 2.300 0.000   0 2.300
AMPUZ8 22/12/2016 Put 4.400 0.115 0.115 0.000   0 0.115
AMPUK8 22/12/2016 Call 4.600 2.100 2.100 0.000   0 2.100
AMPUL8 22/12/2016 Put 4.600 0.145 0.145 0.000   0 0.145
AMPUI8 22/12/2016 Call 4.800 1.900 1.900 0.000   10 1.900
AMPUJ8 22/12/2016 Put 4.800 0.175 0.175 0.000   0 0.175
AMPUS8 22/12/2016 Call 5.000 1.700 1.700 0.000 90 90 1.700
AMPUT8 22/12/2016 Put 5.000 0.220 0.220 0.000   112 0.220
AMPV48 22/12/2016 Call 5.500 1.235 1.235 0.000   200 1.235
AMPV58 22/12/2016 Put 5.500 0.355 0.355 0.000   0 0.355
AMPV68 22/12/2016 Call 6.000 0.915 0.915 0.000   60 0.915
AMPV78 22/12/2016 Put 6.000 0.545 0.545 0.000   0 0.545
AMPXG8 22/12/2016 Call 6.500 0.680 0.680 0.000   0 0.680
AMPXH8 22/12/2016 Put 6.500 0.785 0.785 0.000   0 0.785
AMPXI8 22/12/2016 Call 7.000 0.505 0.505 0.000   0 0.505
AMPXJ8 22/12/2016 Put 7.000 1.085 1.085 0.000   0 1.085
AMPEY9 22/12/2016 Call 7.500 0.365 0.365 0.000   0 0.365
AMPEZ9 22/12/2016 Put 7.500 1.425 1.425 0.000   500 1.425
AMPN69 22/12/2016 Call 8.000 0.255 0.255 0.000   500 0.255
AMPN79 22/12/2016 Put 8.000 1.805 1.805 0.000   1,000 1.805
AMPZK9 22/12/2016 Call 8.500 0.180 0.180 0.000   0 0.180
AMPZL9 22/12/2016 Put 8.500 2.215 2.215 0.000   0 2.215
AMPC17 22/12/2016 Call 9.000 0.125 0.125 0.000   0 0.125
AMPC27 22/12/2016 Put 9.000 2.650 2.650 0.000   0 2.650
AMPMN9 29/06/2017 Call 4.200 2.500 2.500 0.000   0 2.500
AMPMO9 29/06/2017 Put 4.200 0.025 0.025 0.000   60 0.025
AMPKS9 29/06/2017 Call 4.400 2.300 2.300 0.000   0 2.300
AMPKT9 29/06/2017 Put 4.400 0.040 0.040 0.000   0 0.040
AMPKQ9 29/06/2017 Call 4.600 2.100 2.100 0.000   0 2.100
AMPKR9 29/06/2017 Put 4.600 0.065 0.065 0.000   0 0.065
AMPKW9 29/06/2017 Call 4.800 1.900 1.900 0.000   0 1.900
AMPKX9 29/06/2017 Put 4.800 0.095 0.095 0.000   30 0.095
AMPKU9 29/06/2017 Call 5.000 1.700 1.700 0.000   0 1.700
AMPKV9 29/06/2017 Put 5.000 0.130 0.130 0.000   16 0.130
AMPKM9 29/06/2017 Call 5.500 1.200 1.200 0.000   0 1.200
AMPKN9 29/06/2017 Put 5.500 0.275 0.275 0.000   0 0.275
AMPKY9 29/06/2017 Call 6.000 0.845 0.845 0.000   0 0.845
AMPKZ9 29/06/2017 Put 6.000 0.480 0.480 0.000   0 0.480
AMPKK9 29/06/2017 Call 6.500 0.590 0.590 0.000   0 0.590
AMPKL9 29/06/2017 Put 6.500 0.755 0.755 0.000   0 0.755
AMPL19 29/06/2017 Call 7.000 0.400 0.400 0.000   0 0.400
AMPL29 29/06/2017 Put 7.000 1.080 1.080 0.000   0 1.080
AMPKO9 29/06/2017 Call 7.500 0.275 0.275 0.000   0 0.275
AMPKP9 29/06/2017 Put 7.500 1.455 1.455 0.000   0 1.455
AMPN89 29/06/2017 Call 8.000 0.185 0.185 0.000   0 0.185
AMPN99 29/06/2017 Put 8.000 1.860 1.860 0.000   0 1.860
AMPZM9 29/06/2017 Call 8.500 0.120 0.120 0.000   0 0.120
AMPZN9 29/06/2017 Put 8.500 2.285 2.285 0.000   0 2.285
AMPC37 29/06/2017 Call 9.000 0.080 0.080 0.000   0 0.080
AMPC47 29/06/2017 Put 9.000 2.730 2.730 0.000   0 2.730
AMPWS9 21/12/2017 Call 4.400 2.300 2.300 0.000   0 2.300
AMPWT9 21/12/2017 Put 4.400 0.195 0.195 0.000   175 0.195
AMPWW9 21/12/2017 Call 4.600 2.100 2.100 0.000   0 2.100
AMPWX9 21/12/2017 Put 4.600 0.245 0.245 0.000   175 0.245
AMPWY9 21/12/2017 Call 4.800 1.900 1.900 0.000   0 1.900
AMPWZ9 21/12/2017 Put 4.800 0.305 0.305 0.000   0 0.305
AMPWU9 21/12/2017 Call 5.000 1.700 1.700 0.000   0 1.700
AMPWV9 21/12/2017 Put 5.000 0.365 0.365 0.000   0 0.365
AMPWO9 21/12/2017 Call 5.500 1.320 1.320 0.000   0 1.320
AMPWP9 21/12/2017 Put 5.500 0.560 0.560 0.000   0 0.560
AMPX19 21/12/2017 Call 6.000 1.040 1.040 0.000   0 1.040
AMPX29 21/12/2017 Put 6.000 0.795 0.795 0.000   0 0.795
AMPWM9 21/12/2017 Call 6.500 0.815 0.815 0.000   200 0.815
AMPWN9 21/12/2017 Put 6.500 1.070 1.070 0.000   0 1.070
AMPWQ9 21/12/2017 Call 7.000 0.640 0.640 0.000   0 0.640
AMPWR9 21/12/2017 Put 7.000 1.385 1.385 0.000   800 1.385
AMPX39 21/12/2017 Call 7.500 0.500 0.500 0.000   0 0.500
AMPX49 21/12/2017 Put 7.500 1.730 1.730 0.000   0 1.730
AMPYJ9 21/12/2017 Call 8.000 0.390 0.390 0.000   0 0.390
AMPYK9 21/12/2017 Put 8.000 2.100 2.100 0.000   0 2.100
AMPZO9 21/12/2017 Call 8.500 0.305 0.305 0.000   0 0.305
AMPZP9 21/12/2017 Put 8.500 2.495 2.495 0.000   0 2.495
AMPC57 21/12/2017 Call 9.000 0.240 0.240 0.000   0 0.240
AMPC67 21/12/2017 Put 9.000 2.905 2.905 0.000   0 2.905

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.