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 * 5.375 Down -0.005 5.370 5.380 5.350 5.410 5.350 2,198,081 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPEP9 30/10/2014 Call 0.010 5.380 5.380 0.000   0 5.375
AMPEQ9 30/10/2014 Call 4.300 1.085 1.085 0.000   0 1.080
AMPER9 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AMPDR9 30/10/2014 Call 4.400 0.990 0.990 0.000   0 0.980
AMPDS9 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AMPEF9 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.885
AMPEG9 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AMPDT9 30/10/2014 Call 4.600 0.755 0.820 0.000   0 0.785
AMPDU9 30/10/2014 Put 4.600 0.000 0.000 0.000   40 0.000
AMPE49 30/10/2014 Call 4.700 0.655 0.715 0.000   429 0.685
AMPE59 30/10/2014 Put 4.700 0.000 0.020 0.000   0 0.000
AMPEH9 30/10/2014 Call 4.800 0.555 0.615 0.000   0 0.585
AMPEI9 30/10/2014 Put 4.800 0.000 0.020 0.000   0 0.000
AMPDX9 30/10/2014 Call 4.900 0.460 0.515 0.000   364 0.485
AMPDY9 30/10/2014 Put 4.900 0.000 0.000 0.000   1,615 0.000
AMPL99 30/10/2014 Call 4.910 0.450 0.505 0.000   250 0.475
AMPL89 30/10/2014 Put 4.910 0.000 0.000 0.000   0 0.000
AMPEJ9 30/10/2014 Call 5.000 0.360 0.415 0.000   1,004 0.390
AMPEK9 30/10/2014 Put 5.000 0.002 0.002 0.000   11,060 0.002
AMPLA9 30/10/2014 Call 5.010 0.355 0.405 0.000   100 0.380
AMPLB9 30/10/2014 Put 5.010 0.002 0.002 0.000   0 0.002
AMPE69 30/10/2014 Call 5.250 0.140 0.185 0.160 80 1,050 0.175
AMPE79 30/10/2014 Put 5.250 0.015 0.040 0.000   2,826 0.035
AMPMP9 30/10/2014 Call 5.260 0.135 0.170 0.000   3,040 0.165
AMPMQ9 30/10/2014 Put 5.260 0.020 0.045 0.000   2,500 0.035
AMPDZ9 30/10/2014 Call 5.500 0.015 0.040 0.000   790 0.045
AMPE19 30/10/2014 Put 5.500 0.125 0.165 0.000   1,154 0.165
AMPNP9 30/10/2014 Call 5.510 0.015 0.045 0.000   8,186 0.040
AMPNO9 30/10/2014 Put 5.510 0.120 0.180 0.000   1,210 0.170
AMPDV9 30/10/2014 Call 5.750 0.000 0.020 0.000   18,853 0.004
AMPDW9 30/10/2014 Put 5.750 0.340 0.400 0.000   1,785 0.380
AMPNM9 30/10/2014 Call 5.760 0.000 0.015 0.000   5,013 0.004
AMPNN9 30/10/2014 Put 5.760 0.345 0.405 0.000   127 0.385
AMPEL9 30/10/2014 Call 6.000 0.000 0.015 0.000   5,080 0.000
AMPEM9 30/10/2014 Put 6.000 0.590 0.650 0.000   0 0.620
AMPNQ9 30/10/2014 Call 6.010 0.000 0.000 0.000   712 0.000
AMPNR9 30/10/2014 Put 6.010 0.000 0.000 0.000   250 0.630
AMPE89 30/10/2014 Call 6.250 0.000 0.020 0.000   0 0.000
AMPE99 30/10/2014 Put 6.250 0.800 0.940 0.000   0 0.870
AMPNT9 30/10/2014 Call 6.260 0.000 0.000 0.000   0 0.000
AMPNS9 30/10/2014 Put 6.260 0.870 0.870 0.000   0 0.875
AMPE29 30/10/2014 Call 6.500 0.000 0.025 0.000   0 0.000
AMPE39 30/10/2014 Put 6.500 1.050 1.190 0.000   0 1.120
AMPNU9 30/10/2014 Call 6.510 0.000 0.000 0.000   0 0.000
AMPNV9 30/10/2014 Put 6.510 1.120 1.120 0.000   0 1.125
AMPDP9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPDQ9 30/10/2014 Put 6.750 1.280 1.460 0.000   0 1.370
AMPEN9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPEO9 30/10/2014 Put 7.000 1.615 1.615 0.000   0 1.620
AMPGV9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGW9 30/10/2014 Put 7.250 1.865 1.865 0.000   0 1.870
AMPMT9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMU9 30/10/2014 Put 7.500 2.010 2.230 0.000   0 2.120
AMPNY9 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPNZ9 30/10/2014 Put 7.750 2.260 2.480 0.000   0 2.370
AMPJK9 27/11/2014 Call 0.010 5.390 5.390 0.000   0 5.385
AMPJE9 27/11/2014 Call 4.400 1.000 1.000 0.000   0 0.995
AMPJF9 27/11/2014 Put 4.400 0.000 0.060 0.000   0 0.025
AMPIZ9 27/11/2014 Call 4.500 0.905 0.905 0.000   0 0.900
AMPJ19 27/11/2014 Put 4.500 0.000 0.060 0.000   40 0.025
AMPJ69 27/11/2014 Call 4.600 0.730 0.870 0.000   0 0.805
AMPJ79 27/11/2014 Put 4.600 0.007 0.007 0.000   0 0.025
AMPIV9 27/11/2014 Call 4.700 0.635 0.775 0.000   0 0.705
AMPIW9 27/11/2014 Put 4.700 0.000 0.040 0.000   250 0.025
AMPJC9 27/11/2014 Call 4.800 0.550 0.665 0.000   0 0.615
AMPJD9 27/11/2014 Put 4.800 0.006 0.035 0.000   0 0.025
AMPIT9 27/11/2014 Call 4.900 0.485 0.545 0.000   0 0.520
AMPIU9 27/11/2014 Put 4.900 0.015 0.040 0.000   2,200 0.035
AMPJ89 27/11/2014 Call 5.000 0.410 0.455 0.000   0 0.435
AMPJ99 27/11/2014 Put 5.000 0.025 0.055 0.000   2,000 0.045
AMPLC9 27/11/2014 Call 5.010 0.395 0.455 0.000   70 0.425
AMPLD9 27/11/2014 Put 5.010 0.020 0.055 0.000   0 0.045
AMPJ29 27/11/2014 Call 5.250 0.215 0.255 0.000   4,550 0.245
AMPJ39 27/11/2014 Put 5.250 0.070 0.105 0.000   1,762 0.105
AMPS59 27/11/2014 Call 5.260 0.215 0.245 0.245 205 50 0.240
AMPS49 27/11/2014 Put 5.260 0.070 0.125 0.000   0 0.105
AMPIX9 27/11/2014 Call 5.500 0.080 0.105 0.000   1,714 0.115
AMPIY9 27/11/2014 Put 5.500 0.185 0.230 0.000   3,434 0.225
AMPS29 27/11/2014 Call 5.510 0.070 0.120 0.000   0 0.110
AMPS39 27/11/2014 Put 5.510 0.180 0.240 0.000   563 0.230
AMPIP9 27/11/2014 Call 5.750 0.025 0.050 0.000   8,337 0.045
AMPIQ9 27/11/2014 Put 5.750 0.370 0.420 0.000   500 0.405
AMPJG9 27/11/2014 Call 6.000 0.003 0.035 0.000   15,759 0.015
AMPJH9 27/11/2014 Put 6.000 0.595 0.650 0.000   500 0.630
AMPR69 27/11/2014 Call 6.010 0.015 0.015 0.000   0 0.015
AMPR79 27/11/2014 Put 6.010 0.590 0.660 0.000   750 0.630
AMPJA9 27/11/2014 Call 6.250 0.000 0.030 0.000   7,750 0.004
AMPJB9 27/11/2014 Put 6.250 0.840 0.895 0.000   0 0.870
AMPJ49 27/11/2014 Call 6.500 0.000 0.025 0.000   750 0.001
AMPJ59 27/11/2014 Put 6.500 1.050 1.190 0.000   0 1.120
AMPIR9 27/11/2014 Call 6.750 0.000 0.025 0.000   0 0.000
AMPIS9 27/11/2014 Put 6.750 1.280 1.460 0.000   0 1.370
AMPJI9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPJJ9 27/11/2014 Put 7.000 1.615 1.615 0.000   0 1.620
AMPJL9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPJM9 27/11/2014 Put 7.250 1.865 1.865 0.000   0 1.870
AMPMV9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMW9 27/11/2014 Put 7.500 2.115 2.115 0.000   0 2.120
AMPP19 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP29 27/11/2014 Put 7.750 2.365 2.365 0.000   0 2.370
AMPV18 18/12/2014 Call 0.010 5.395 5.395 0.000   0 5.390
AMPQ29 18/12/2014 Call 3.400 2.000 2.000 0.000   0 1.995
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.001
AMPWE8 18/12/2014 Call 3.500 1.900 1.900 0.000   0 1.895
AMPWF8 18/12/2014 Put 3.500 0.000 0.000 0.000   45 0.002
AMPPZ9 18/12/2014 Call 3.600 1.800 1.800 0.000   0 1.800
AMPQ19 18/12/2014 Put 3.600 0.000 0.000 0.000   100 0.003
AMPUC8 18/12/2014 Call 3.700 1.700 1.700 0.000   0 1.700
AMPUD8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.004
AMPPT9 18/12/2014 Call 3.800 1.600 1.600 0.000   0 1.600
AMPPU9 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.006
AMPU88 18/12/2014 Call 3.900 1.500 1.500 0.000   0 1.500
AMPU98 18/12/2014 Put 3.900 0.001 0.001 0.000   0 0.008
AMPJK8 18/12/2014 Call 4.000 1.400 1.400 0.000   0 1.400
AMPJL8 18/12/2014 Put 4.000 0.002 0.002 0.000   11,150 0.010
AMPQX9 18/12/2014 Call 4.010 1.390 1.390 0.000   686 1.395
AMPQY9 18/12/2014 Put 4.010 0.002 0.002 0.000   0 0.010
AMPUA8 18/12/2014 Call 4.100 1.305 1.305 0.000   0 1.305
AMPUB8 18/12/2014 Put 4.100 0.003 0.003 0.000   0 0.015
AMPPP9 18/12/2014 Call 4.200 1.205 1.205 0.000   0 1.205
AMPPQ9 18/12/2014 Put 4.200 0.004 0.004 0.000   1,250 0.015
AMPUE8 18/12/2014 Call 4.300 1.105 1.105 0.000   0 1.105
AMPUF8 18/12/2014 Put 4.300 0.007 0.007 0.000   270 0.020
AMPCX9 18/12/2014 Call 4.310 1.100 1.100 0.000   665 1.095
AMPCW9 18/12/2014 Put 4.310 0.007 0.007 0.000   0 0.020
AMPPX9 18/12/2014 Call 4.400 1.010 1.010 0.000   0 1.010
AMPPY9 18/12/2014 Put 4.400 0.010 0.010 0.000   490 0.020
AMPCY9 18/12/2014 Call 4.410 1.000 1.000 0.000   0 1.000
AMPCZ9 18/12/2014 Put 4.410 0.010 0.010 0.000   0 0.025
AMPJN8 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.915
AMPJM8 18/12/2014 Put 4.500 0.000 0.060 0.000   2,299 0.025
AMPD29 18/12/2014 Call 4.510 0.000 0.000 0.000   552 0.905
AMPD19 18/12/2014 Put 4.510 0.015 0.015 0.000   0 0.025
AMPPV9 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.820
AMPPW9 18/12/2014 Put 4.600 0.010 0.040 0.000   1,140 0.030
AMPD39 18/12/2014 Call 4.610 0.000 0.000 0.000   400 0.810
AMPD49 18/12/2014 Put 4.610 0.020 0.020 0.000   650 0.030
AMPU68 18/12/2014 Call 4.700 0.655 0.795 0.000   0 0.725
AMPU78 18/12/2014 Put 4.700 0.015 0.040 0.000   0 0.035
AMPD69 18/12/2014 Call 4.710 0.000 0.000 0.000   250 0.715
AMPD59 18/12/2014 Put 4.710 0.000 0.000 0.000   150 0.035
AMPPR9 18/12/2014 Call 4.800 0.575 0.685 0.000   400 0.635
AMPPS9 18/12/2014 Put 4.800 0.020 0.050 0.000   495 0.045
AMPUG8 18/12/2014 Call 4.900 0.525 0.565 0.000   0 0.550
AMPUH8 18/12/2014 Put 4.900 0.030 0.060 0.000   45 0.055
AMPDP8 18/12/2014 Call 5.000 0.440 0.480 0.000   291 0.465
AMPDO8 18/12/2014 Put 5.000 0.045 0.080 0.000   2,420 0.070
AMPTW8 18/12/2014 Call 5.010 0.460 0.460 0.000   646 0.455
AMPTV8 18/12/2014 Put 5.010 0.000 0.000 0.000   482 0.070
AMPV28 18/12/2014 Call 5.250 0.255 0.300 0.000   1,110 0.285
AMPV38 18/12/2014 Put 5.250 0.105 0.135 0.000   7,260 0.135
AMPVD8 18/12/2014 Call 5.260 0.000 0.000 0.000   2,477 0.275
AMPVC8 18/12/2014 Put 5.260 0.000 0.000 0.000   560 0.140
AMPF78 18/12/2014 Call 5.500 0.120 0.155 0.135 75 21,204 0.150
AMPF88 18/12/2014 Put 5.500 0.220 0.250 0.000   3,481 0.250
AMPTX8 18/12/2014 Call 5.510 0.000 0.000 0.000   1,415 0.145
AMPTY8 18/12/2014 Put 5.510 0.000 0.000 0.220 40 1,066 0.250
AMPX18 18/12/2014 Call 5.750 0.050 0.065 0.000   4,289 0.070
AMPX28 18/12/2014 Put 5.750 0.390 0.430 0.000   2,700 0.415
AMPZS8 18/12/2014 Call 5.760 0.000 0.000 0.000   1,825 0.065
AMPZR8 18/12/2014 Put 5.760 0.000 0.000 0.000   1,586 0.420
AMPF98 18/12/2014 Call 6.000 0.015 0.040 0.000   7,551 0.025
AMPFF8 18/12/2014 Put 6.000 0.600 0.645 0.000   2,100 0.630
AMPZT8 18/12/2014 Call 6.010 0.000 0.000 0.000   430 0.025
AMPZU8 18/12/2014 Put 6.010 0.000 0.000 0.000   835 0.630
AMPXD8 18/12/2014 Call 6.250 0.000 0.030 0.000   462 0.009
AMPXF8 18/12/2014 Put 6.250 0.800 0.940 0.000   0 0.870
AMPFG8 18/12/2014 Call 6.500 0.000 0.030 0.000   610 0.003
AMPFH8 18/12/2014 Put 6.500 1.050 1.190 0.000   0 1.120
AMPG89 18/12/2014 Call 6.510 0.003 0.003 0.000   0 0.003
AMPG79 18/12/2014 Put 6.510 1.100 1.100 0.000   336 1.110
AMPY48 18/12/2014 Call 6.750 0.001 0.001 0.000   0 0.001
AMPY58 18/12/2014 Put 6.750 1.280 1.460 0.000   0 1.370
AMPQA8 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPQ98 18/12/2014 Put 7.000 1.615 1.615 0.000   0 1.620
AMPG59 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.000
AMPG69 18/12/2014 Put 7.010 1.595 1.595 0.000   10 1.605
AMPGX9 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGY9 18/12/2014 Put 7.250 1.865 1.865 0.000   0 1.870
AMPNV7 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPNW7 18/12/2014 Put 7.500 2.115 2.115 0.000   0 2.120
AMPP39 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP49 18/12/2014 Put 7.750 2.365 2.365 0.000   0 2.375
AMPQE8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.615 2.615 0.000   0 2.625
AMPZV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.595 2.595 0.000   302 2.615
AMPMA9 29/01/2015 Call 0.010 5.415 5.415 0.000   0 5.410
AMPML9 29/01/2015 Call 4.400 1.025 1.025 0.000   0 1.035
AMPMM9 29/01/2015 Put 4.400 0.020 0.020 0.000   0 0.020
AMPLS9 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.935
AMPLT9 29/01/2015 Put 4.500 0.008 0.045 0.000   0 0.025
AMPLG9 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.840
AMPLH9 29/01/2015 Put 4.600 0.010 0.050 0.000   0 0.035
AMPM69 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.750
AMPM79 29/01/2015 Put 4.700 0.020 0.060 0.000   0 0.040
AMPLO9 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.665
AMPLP9 29/01/2015 Put 4.800 0.030 0.070 0.000   0 0.055
AMPM89 29/01/2015 Call 4.900 0.560 0.600 0.000   0 0.580
AMPM99 29/01/2015 Put 4.900 0.045 0.085 0.000   555 0.065
AMPLQ9 29/01/2015 Call 5.000 0.480 0.520 0.000   0 0.505
AMPLR9 29/01/2015 Put 5.000 0.065 0.100 0.000   710 0.085
AMPLX9 29/01/2015 Call 5.250 0.300 0.340 0.000   797 0.330
AMPLY9 29/01/2015 Put 5.250 0.135 0.175 0.000   200 0.160
AMPM29 29/01/2015 Call 5.500 0.165 0.205 0.000   1,590 0.195
AMPM39 29/01/2015 Put 5.500 0.250 0.290 0.000   80 0.275
AMPLI9 29/01/2015 Call 5.750 0.080 0.120 0.000   533 0.105
AMPLJ9 29/01/2015 Put 5.750 0.415 0.455 0.000   0 0.440
AMPLM9 29/01/2015 Call 6.000 0.030 0.070 0.000   1,634 0.050
AMPLN9 29/01/2015 Put 6.000 0.615 0.660 0.000   0 0.640
AMPLZ9 29/01/2015 Call 6.250 0.008 0.040 0.000   0 0.025
AMPM19 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.870
AMPM49 29/01/2015 Call 6.500 0.000 0.040 0.000   0 0.010
AMPM59 29/01/2015 Put 6.500 1.115 1.115 0.000   0 1.120
AMPLE9 29/01/2015 Call 6.750 0.005 0.005 0.000   0 0.005
AMPLF9 29/01/2015 Put 6.750 1.365 1.365 0.000   0 1.370
AMPLK9 29/01/2015 Call 7.000 0.002 0.002 0.000   0 0.002
AMPLL9 29/01/2015 Put 7.000 1.615 1.615 0.000   0 1.620
AMPLU9 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.001
AMPLW9 29/01/2015 Put 7.250 1.865 1.865 0.000   0 1.870
AMPMX9 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMY9 29/01/2015 Put 7.500 2.115 2.115 0.000   0 2.120
AMPP59 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP69 29/01/2015 Put 7.750 2.365 2.365 0.000   0 2.370
AMPQU9 26/02/2015 Call 0.010 5.425 5.425 0.000   0 5.420
AMPRX9 26/02/2015 Call 4.400 1.055 1.055 0.000   0 1.050
AMPRY9 26/02/2015 Put 4.400 0.030 0.030 0.000   0 0.035
AMPR49 26/02/2015 Call 4.500 0.000 0.000 0.000   0 0.960
AMPR59 26/02/2015 Put 4.500 0.000 0.000 0.000   0 0.040
AMPQ69 26/02/2015 Call 4.600 0.000 0.000 0.000   0 0.870
AMPQ79 26/02/2015 Put 4.600 0.000 0.000 0.000   0 0.050
AMPQQ9 26/02/2015 Call 4.700 0.000 0.000 0.000   0 0.785
AMPQR9 26/02/2015 Put 4.700 0.000 0.000 0.000   1,500 0.060
AMPQ89 26/02/2015 Call 4.800 0.000 0.000 0.000   0 0.700
AMPQ99 26/02/2015 Put 4.800 0.000 0.000 0.000   0 0.075
AMPQS9 26/02/2015 Call 4.900 0.000 0.000 0.000   0 0.615
AMPQT9 26/02/2015 Put 4.900 0.000 0.000 0.000   100 0.095
AMPQ49 26/02/2015 Call 5.000 0.545 0.545 0.000   0 0.540
AMPQ59 26/02/2015 Put 5.000 0.000 0.000 0.000   0 0.115
AMPQI9 26/02/2015 Call 5.250 0.000 0.000 0.000   0 0.370
AMPQJ9 26/02/2015 Put 5.250 0.000 0.000 0.000   160 0.195
AMPQO9 26/02/2015 Call 5.500 0.000 0.000 0.000   20 0.240
AMPQP9 26/02/2015 Put 5.500 0.000 0.000 0.000   0 0.315
AMPPN9 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.145
AMPPO9 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.475
AMPQC9 26/02/2015 Call 6.000 0.000 0.000 0.000   500 0.090
AMPQD9 26/02/2015 Put 6.000 0.675 0.675 0.000   0 0.670
AMPQG9 26/02/2015 Call 6.250 0.000 0.000 0.000   750 0.055
AMPQH9 26/02/2015 Put 6.250 0.895 0.895 0.000   0 0.890
AMPQK9 26/02/2015 Call 6.500 0.035 0.035 0.000   1,000 0.030
AMPQL9 26/02/2015 Put 6.500 1.125 1.125 0.000   0 1.130
AMPPL9 26/02/2015 Call 6.750 0.020 0.020 0.000   0 0.020
AMPPM9 26/02/2015 Put 6.750 1.370 1.370 0.000   0 1.375
AMPQA9 26/02/2015 Call 7.000 0.010 0.010 0.000   0 0.010
AMPQB9 26/02/2015 Put 7.000 1.615 1.615 0.000   0 1.620
AMPQE9 26/02/2015 Call 7.250 0.007 0.007 0.000   0 0.007
AMPQF9 26/02/2015 Put 7.250 1.865 1.865 0.000   0 1.870
AMPQM9 26/02/2015 Call 7.500 0.004 0.004 0.000   0 0.004
AMPQN9 26/02/2015 Put 7.500 2.115 2.115 0.000   0 2.120
AMPQV9 26/02/2015 Call 7.750 0.002 0.002 0.000   0 0.002
AMPQW9 26/02/2015 Put 7.750 2.365 2.365 0.000   0 2.370
AMPCT9 26/03/2015 Call 0.010 5.305 5.305 0.000   3,023 5.300
AMPB38 26/03/2015 Call 3.800 1.620 1.620 0.000   0 1.640
AMPB48 26/03/2015 Put 3.800 0.002 0.002 0.000   50 0.015
AMPB18 26/03/2015 Call 4.000 1.425 1.425 0.000   0 1.445
AMPB28 26/03/2015 Put 4.000 0.005 0.005 0.000   50 0.025
AMPUI7 26/03/2015 Call 4.200 1.230 1.230 0.000   0 1.250
AMPUJ7 26/03/2015 Put 4.200 0.010 0.010 0.000   0 0.035
AMPC49 26/03/2015 Call 4.300 1.135 1.135 0.000   0 1.155
AMPC59 26/03/2015 Put 4.300 0.020 0.020 0.000   900 0.045
AMPUK7 26/03/2015 Call 4.400 1.040 1.040 0.000   0 1.065
AMPUL7 26/03/2015 Put 4.400 0.025 0.025 0.000   750 0.055
AMPBZ9 26/03/2015 Call 4.500 0.000 0.000 0.000   0 0.970
AMPC19 26/03/2015 Put 4.500 0.035 0.035 0.000   0 0.065
AMPUE7 26/03/2015 Call 4.600 0.000 0.000 0.000   0 0.880
AMPUF7 26/03/2015 Put 4.600 0.000 0.000 0.000   212 0.080
AMPBX9 26/03/2015 Call 4.700 0.765 0.765 0.000   0 0.790
AMPBY9 26/03/2015 Put 4.700 0.000 0.000 0.000   805 0.095
AMPMC9 26/03/2015 Call 4.710 0.665 0.665 0.000   0 0.700
AMPMB9 26/03/2015 Put 4.710 0.070 0.070 0.000   0 0.100
AMPUG7 26/03/2015 Call 4.800 0.680 0.680 0.000   0 0.705
AMPUH7 26/03/2015 Put 4.800 0.000 0.000 0.000   15 0.115
AMPMD9 26/03/2015 Call 4.810 0.000 0.000 0.000   0 0.620
AMPME9 26/03/2015 Put 4.810 0.000 0.000 0.000   900 0.120
AMPC29 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.625
AMPC39 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.145
AMPMG9 26/03/2015 Call 4.910 0.520 0.520 0.000   0 0.545
AMPMF9 26/03/2015 Put 4.910 0.125 0.125 0.000   0 0.145
AMPUO7 26/03/2015 Call 5.000 0.530 0.530 0.000   95 0.550
AMPUP7 26/03/2015 Put 5.000 0.000 0.000 0.000   1,329 0.175
AMPMH9 26/03/2015 Call 5.010 0.450 0.450 0.000   560 0.475
AMPMI9 26/03/2015 Put 5.010 0.155 0.155 0.000   0 0.175
AMPBV9 26/03/2015 Call 5.250 0.000 0.000 0.000   1,122 0.380
AMPBW9 26/03/2015 Put 5.250 0.000 0.000 0.000   3,335 0.270
AMPMK9 26/03/2015 Call 5.260 0.310 0.310 0.000   0 0.325
AMPMJ9 26/03/2015 Put 5.260 0.265 0.265 0.000   1,685 0.275
AMPUA7 26/03/2015 Call 5.500 0.000 0.000 0.000   2,114 0.250
AMPUB7 26/03/2015 Put 5.500 0.000 0.000 0.000   6,706 0.400
AMPBR9 26/03/2015 Call 5.750 0.000 0.000 0.000   4,865 0.160
AMPBS9 26/03/2015 Put 5.750 0.575 0.575 0.000   3,170 0.565
AMPRZ9 26/03/2015 Call 5.760 0.125 0.125 0.000   0 0.135
AMPS19 26/03/2015 Put 5.760 0.575 0.575 0.000   0 0.565
AMPUM7 26/03/2015 Call 6.000 0.000 0.000 0.000   2,200 0.100
AMPUN7 26/03/2015 Put 6.000 0.770 0.770 0.000   50 0.755
AMPBT9 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.060
AMPBU9 26/03/2015 Put 6.250 0.980 0.980 0.000   150 0.965
AMPU87 26/03/2015 Call 6.500 0.025 0.025 0.000   0 0.040
AMPU97 26/03/2015 Put 6.500 1.205 1.205 0.000   0 1.195
AMPG99 26/03/2015 Call 6.510 0.025 0.025 0.000   0 0.035
AMPGK9 26/03/2015 Put 6.510 1.205 1.205 0.000   70 1.195
AMPCU9 26/03/2015 Call 6.750 0.015 0.015 0.000   0 0.030
AMPCV9 26/03/2015 Put 6.750 1.440 1.440 0.000   0 1.435
AMPUC7 26/03/2015 Call 7.000 0.007 0.007 0.000   0 0.020
AMPUD7 26/03/2015 Put 7.000 1.680 1.680 0.000   0 1.680
AMPGZ9 26/03/2015 Call 7.250 0.003 0.003 0.000   0 0.015
AMPI19 26/03/2015 Put 7.250 1.925 1.925 0.000   0 1.930
AMPVT7 26/03/2015 Call 7.500 0.001 0.001 0.000   0 0.009
AMPVU7 26/03/2015 Put 7.500 2.170 2.170 0.000   0 2.175
AMPP79 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.006
AMPP89 26/03/2015 Put 7.750 2.420 2.420 0.000   0 2.425
AMPL39 25/06/2015 Call 0.010 5.340 5.340 0.000   0 5.335
AMPUS9 25/06/2015 Call 3.000 2.415 2.415 0.000   20 2.420
AMPUT9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.005
AMPUO9 25/06/2015 Call 3.600 1.820 1.820 0.000   0 1.830
AMPUP9 25/06/2015 Put 3.600 0.004 0.004 0.000   0 0.025
AMPUQ9 25/06/2015 Call 3.800 1.625 1.625 0.000   0 1.635
AMPUR9 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.035
AMPUC9 25/06/2015 Call 4.000 1.430 1.430 0.000   260 1.445
AMPUD9 25/06/2015 Put 4.000 0.020 0.020 0.000   25 0.050
AMPUK9 25/06/2015 Call 4.200 1.235 1.235 0.000   0 1.255
AMPUL9 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.070
AMPUE9 25/06/2015 Call 4.400 1.055 1.055 0.000   0 1.075
AMPUF9 25/06/2015 Put 4.400 0.065 0.065 0.000   205 0.095
AMPKC9 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.985
AMPKD9 25/06/2015 Put 4.500 0.000 0.000 0.000   140 0.110
AMPUM9 25/06/2015 Call 4.600 0.880 0.880 0.000   0 0.900
AMPUN9 25/06/2015 Put 4.600 0.100 0.100 0.000   574 0.125
AMPKG9 25/06/2015 Call 4.700 0.800 0.800 0.000   0 0.820
AMPKH9 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.150
AMPUV9 25/06/2015 Call 4.800 0.000 0.000 0.000   0 0.740
AMPUW9 25/06/2015 Put 4.800 0.000 0.000 0.000   500 0.175
AMPKE9 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.665
AMPKF9 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.200
AMPXM9 25/06/2015 Call 5.000 0.585 0.585 0.000   115 0.595
AMPXN9 25/06/2015 Put 5.000 0.000 0.000 0.000   3,750 0.235
AMPK89 25/06/2015 Call 5.250 0.000 0.000 0.000   270 0.435
AMPK99 25/06/2015 Put 5.250 0.000 0.000 0.305 20 4,545 0.335
AMPYW9 25/06/2015 Call 5.500 0.000 0.000 0.000   685 0.310
AMPYX9 25/06/2015 Put 5.500 0.465 0.465 0.000   5,265 0.460
AMPK69 25/06/2015 Call 5.750 0.000 0.000 0.000   2,608 0.210
AMPK79 25/06/2015 Put 5.750 0.625 0.625 0.000   20 0.615
AMPZG9 25/06/2015 Call 6.000 0.000 0.000 0.000   770 0.140
AMPZH9 25/06/2015 Put 6.000 0.810 0.810 0.000   0 0.795
AMPKA9 25/06/2015 Call 6.250 0.000 0.000 0.000   5,250 0.095
AMPKB9 25/06/2015 Put 6.250 1.010 1.010 0.000   0 0.995
AMPFF7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.065
AMPFG7 25/06/2015 Put 6.500 1.230 1.230 0.000   0 1.215
AMPK49 25/06/2015 Call 6.750 0.040 0.040 0.000   0 0.045
AMPK59 25/06/2015 Put 6.750 1.455 1.455 0.000   0 1.450
AMPL87 25/06/2015 Call 7.000 0.025 0.025 0.000   0 0.030
AMPLF7 25/06/2015 Put 7.000 1.690 1.690 0.000   0 1.690
AMPKI9 25/06/2015 Call 7.250 0.015 0.015 0.000   0 0.025
AMPKJ9 25/06/2015 Put 7.250 1.930 1.930 0.000   0 1.935
AMPNX7 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.020
AMPNY7 25/06/2015 Put 7.500 2.175 2.175 0.000   0 2.180
AMPP99 25/06/2015 Call 7.750 0.006 0.006 0.000   0 0.010
AMPPK9 25/06/2015 Put 7.750 2.420 2.420 0.000   0 2.425
AMPRS9 24/09/2015 Call 0.010 5.230 5.230 0.000   0 5.225
AMPQV8 24/09/2015 Call 3.600 1.830 1.830 0.000   0 1.825
AMPQW8 24/09/2015 Put 3.600 0.045 0.045 0.000   0 0.050
AMPM58 24/09/2015 Call 3.800 1.635 1.635 0.000   0 1.635
AMPM68 24/09/2015 Put 3.800 0.060 0.060 0.000   0 0.060
AMPLW8 24/09/2015 Call 4.000 1.450 1.450 0.000   200 1.450
AMPLX8 24/09/2015 Put 4.000 0.080 0.080 0.000   0 0.080
AMPLT8 24/09/2015 Call 4.200 1.270 1.270 0.000   0 1.265
AMPLU8 24/09/2015 Put 4.200 0.105 0.105 0.000   0 0.105
AMPLY8 24/09/2015 Call 4.400 1.095 1.095 0.000   0 1.090
AMPLZ8 24/09/2015 Put 4.400 0.145 0.145 0.000   0 0.145
AMPRT9 24/09/2015 Call 4.500 0.000 0.000 0.000   0 1.005
AMPRU9 24/09/2015 Put 4.500 0.165 0.165 0.000   0 0.165
AMPM38 24/09/2015 Call 4.600 0.930 0.930 0.000   0 0.925
AMPM48 24/09/2015 Put 4.600 0.190 0.190 0.000   0 0.190
AMPRI9 24/09/2015 Call 4.700 0.850 0.850 0.000   0 0.845
AMPRJ9 24/09/2015 Put 4.700 0.215 0.215 0.000   0 0.215
AMPM78 24/09/2015 Call 4.800 0.775 0.775 0.000   0 0.770
AMPM88 24/09/2015 Put 4.800 0.000 0.000 0.000   50 0.245
AMPRK9 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.700
AMPRL9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.280
AMPM18 24/09/2015 Call 5.000 0.640 0.640 0.000   95 0.635
AMPM28 24/09/2015 Put 5.000 0.315 0.315 0.000   265 0.320
AMPRQ9 24/09/2015 Call 5.250 0.490 0.490 0.000   0 0.485
AMPRR9 24/09/2015 Put 5.250 0.425 0.425 0.000   0 0.430
AMPLP8 24/09/2015 Call 5.500 0.370 0.370 0.000   25 0.365
AMPLQ8 24/09/2015 Put 5.500 0.550 0.550 0.000   240 0.560
AMPRG9 24/09/2015 Call 5.750 0.270 0.270 0.000   200 0.265
AMPRH9 24/09/2015 Put 5.750 0.700 0.700 0.000   0 0.705
AMPLR8 24/09/2015 Call 6.000 0.195 0.195 0.000   2,000 0.190
AMPLS8 24/09/2015 Put 6.000 0.870 0.870 0.000   0 0.875
AMPRO9 24/09/2015 Call 6.250 0.135 0.135 0.000   0 0.130
AMPRP9 24/09/2015 Put 6.250 1.055 1.055 0.000   0 1.065
AMPMA8 24/09/2015 Call 6.500 0.095 0.095 0.000   0 0.090
AMPMB8 24/09/2015 Put 6.500 1.265 1.265 0.000   0 1.270
AMPR99 24/09/2015 Call 6.750 0.065 0.065 0.000   0 0.060
AMPRF9 24/09/2015 Put 6.750 1.490 1.490 0.000   0 1.495
AMPNT8 24/09/2015 Call 7.000 0.045 0.045 0.000   0 0.045
AMPNU8 24/09/2015 Put 7.000 1.725 1.725 0.000   0 1.730
AMPRV9 24/09/2015 Call 7.010 0.040 0.040 0.000   0 0.040
AMPRW9 24/09/2015 Put 7.010 1.725 1.725 0.000   10 1.730
AMPRM9 24/09/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AMPRN9 24/09/2015 Put 7.250 1.965 1.965 0.000   0 1.970
AMPES9 24/09/2015 Call 7.500 0.025 0.025 0.000   0 0.025
AMPET9 24/09/2015 Put 7.500 2.210 2.210 0.000   0 2.215
AMPMZ9 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AMPN19 24/09/2015 Put 8.000 2.695 2.695 0.000   0 2.700
AMPB58 17/12/2015 Call 3.600 1.840 1.840 0.000   0 1.835
AMPB68 17/12/2015 Put 3.600 0.050 0.050 0.000   0 0.055
AMPB78 17/12/2015 Call 3.800 1.645 1.645 0.000   0 1.640
AMPB88 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
AMPK47 17/12/2015 Call 4.000 1.460 1.460 0.000   200 1.450
AMPK57 17/12/2015 Put 4.000 0.095 0.095 0.000   0 0.095
AMPJZ7 17/12/2015 Call 4.200 1.280 1.280 0.000   0 1.270
AMPK17 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.125
AMPK27 17/12/2015 Call 4.400 1.110 1.110 0.000   0 1.100
AMPK37 17/12/2015 Put 4.400 0.165 0.165 0.000   1,100 0.165
AMPK87 17/12/2015 Call 4.600 0.950 0.950 0.000   0 0.940
AMPK97 17/12/2015 Put 4.600 0.220 0.220 0.000   0 0.220
AMPK67 17/12/2015 Call 4.800 0.805 0.805 0.000   0 0.795
AMPK77 17/12/2015 Put 4.800 0.285 0.285 0.000   0 0.285
AMPKC7 17/12/2015 Call 5.000 0.675 0.675 0.000   2,094 0.665
AMPKD7 17/12/2015 Put 5.000 0.360 0.360 0.000   560 0.360
AMPKG7 17/12/2015 Call 5.500 0.420 0.420 0.000   360 0.410
AMPKH7 17/12/2015 Put 5.500 0.605 0.605 0.000   5,170 0.610
AMPKE7 17/12/2015 Call 6.000 0.245 0.245 0.000   3,500 0.235
AMPKF7 17/12/2015 Put 6.000 0.925 0.925 0.000   2,575 0.935
AMPKA7 17/12/2015 Call 6.500 0.135 0.135 0.000   0 0.130
AMPKB7 17/12/2015 Put 6.500 1.310 1.310 0.000   0 1.320
AMPLG7 17/12/2015 Call 7.000 0.075 0.075 0.000   1,500 0.070
AMPLH7 17/12/2015 Put 7.000 1.745 1.745 0.000   1,975 1.755
AMPNZ7 17/12/2015 Call 7.500 0.040 0.040 0.000   2,448 0.040
AMPP17 17/12/2015 Put 7.500 2.215 2.215 0.000   0 2.220
AMPN29 17/12/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AMPN39 17/12/2015 Put 8.000 2.695 2.695 0.000   0 2.705
AMPCR9 23/03/2016 Call 4.200 1.280 1.280 0.000   0 1.275
AMPCS9 23/03/2016 Put 4.200 0.165 0.165 0.000   0 0.165
AMPCP9 23/03/2016 Call 4.400 1.110 1.110 0.000   0 1.105
AMPCQ9 23/03/2016 Put 4.400 0.215 0.215 0.000   0 0.215
AMPCH9 23/03/2016 Call 4.600 0.955 0.955 0.000   0 0.945
AMPCI9 23/03/2016 Put 4.600 0.275 0.275 0.000   0 0.275
AMPCF9 23/03/2016 Call 4.800 0.000 0.000 0.000   0 0.805
AMPCG9 23/03/2016 Put 4.800 0.000 0.000 0.000   0 0.345
AMPC89 23/03/2016 Call 5.000 0.685 0.685 0.000   0 0.680
AMPC99 23/03/2016 Put 5.000 0.425 0.425 0.000   0 0.425
AMPCN9 23/03/2016 Call 5.500 0.435 0.435 0.000   0 0.430
AMPCO9 23/03/2016 Put 5.500 0.675 0.675 0.000   0 0.680
AMPC69 23/03/2016 Call 6.000 0.270 0.270 0.000   0 0.260
AMPC79 23/03/2016 Put 6.000 1.000 1.000 0.000   0 1.005
AMPCL9 23/03/2016 Call 6.500 0.155 0.155 0.000   0 0.155
AMPCM9 23/03/2016 Put 6.500 1.385 1.385 0.000   0 1.390
AMPCJ9 23/03/2016 Call 7.000 0.090 0.090 0.000   0 0.090
AMPCK9 23/03/2016 Put 7.000 1.815 1.815 0.000   0 1.820
AMPEU9 23/03/2016 Call 7.500 0.055 0.055 0.000   0 0.055
AMPEV9 23/03/2016 Put 7.500 2.270 2.270 0.000   0 2.280
AMPQZ9 23/03/2016 Call 8.010 0.030 0.030 0.000   0 0.025
AMPR19 23/03/2016 Put 8.010 2.745 2.745 0.000   0 2.750
AMPR89 23/06/2016 Call 0.010 5.170 5.170 0.000   0 5.165
AMPBZ8 23/06/2016 Call 3.600 1.845 1.845 0.000   0 1.840
AMPC18 23/06/2016 Put 3.600 0.075 0.075 0.000   0 0.075
AMPC68 23/06/2016 Call 3.800 1.650 1.650 0.000   0 1.645
AMPC78 23/06/2016 Put 3.800 0.105 0.105 0.000   150 0.105
AMPBX8 23/06/2016 Call 4.000 1.465 1.465 0.000   0 1.460
AMPBY8 23/06/2016 Put 4.000 0.140 0.140 0.000   45 0.140
AMPC48 23/06/2016 Call 4.200 1.290 1.290 0.000   0 1.280
AMPC58 23/06/2016 Put 4.200 0.180 0.180 0.000   130 0.185
AMPC28 23/06/2016 Call 4.400 1.125 1.125 0.000   0 1.115
AMPC38 23/06/2016 Put 4.400 0.235 0.235 0.000   150 0.235
AMPCF8 23/06/2016 Call 4.600 0.970 0.970 0.000   0 0.960
AMPCG8 23/06/2016 Put 4.600 0.300 0.300 0.000   0 0.300
AMPCJ8 23/06/2016 Call 4.800 0.835 0.835 0.000   0 0.825
AMPCK8 23/06/2016 Put 4.800 0.000 0.000 0.000   0 0.375
AMPCH8 23/06/2016 Call 5.000 0.710 0.710 0.000   200 0.700
AMPCI8 23/06/2016 Put 5.000 0.455 0.455 0.000   70 0.455
AMPC88 23/06/2016 Call 5.500 0.470 0.470 0.000   0 0.460
AMPC98 23/06/2016 Put 5.500 0.710 0.710 0.000   190 0.710
AMPDT8 23/06/2016 Call 6.000 0.295 0.295 0.000   950 0.290
AMPDU8 23/06/2016 Put 6.000 1.030 1.030 0.000   260 1.030
AMPE88 23/06/2016 Call 6.500 0.180 0.180 0.000   0 0.175
AMPE98 23/06/2016 Put 6.500 1.405 1.405 0.000   80 1.410
AMPKB8 23/06/2016 Call 7.000 0.110 0.110 0.000   0 0.105
AMPKA8 23/06/2016 Put 7.000 1.830 1.830 0.000   0 1.830
AMPEW9 23/06/2016 Call 7.500 0.065 0.065 0.000   0 0.065
AMPEX9 23/06/2016 Put 7.500 2.280 2.280 0.000   0 2.285
AMPN49 23/06/2016 Call 8.000 0.040 0.040 0.000   0 0.035
AMPN59 23/06/2016 Put 8.000 2.750 2.750 0.000   40 2.755
AMPR29 23/06/2016 Call 8.010 0.035 0.035 0.000   0 0.035
AMPR39 23/06/2016 Put 8.010 2.700 2.700 0.000   260 2.705
AMPUU8 22/12/2016 Call 3.400 2.030 2.030 0.000   0 2.025
AMPUV8 22/12/2016 Put 3.400 0.090 0.090 0.000   65 0.090
AMPUO8 22/12/2016 Call 3.600 1.840 1.840 0.000   0 1.835
AMPUP8 22/12/2016 Put 3.600 0.115 0.115 0.000   0 0.115
AMPUM8 22/12/2016 Call 3.800 1.655 1.655 0.000   0 1.650
AMPUN8 22/12/2016 Put 3.800 0.155 0.155 0.000   200 0.155
AMPUQ8 22/12/2016 Call 4.000 1.475 1.475 0.000   0 1.465
AMPUR8 22/12/2016 Put 4.000 0.195 0.195 0.000   0 0.195
AMPUW8 22/12/2016 Call 4.200 1.305 1.305 0.000   0 1.295
AMPUX8 22/12/2016 Put 4.200 0.245 0.245 0.000   0 0.245
AMPUY8 22/12/2016 Call 4.400 1.150 1.150 0.000   0 1.140
AMPUZ8 22/12/2016 Put 4.400 0.310 0.310 0.000   0 0.310
AMPUK8 22/12/2016 Call 4.600 1.005 1.005 0.000   0 0.995
AMPUL8 22/12/2016 Put 4.600 0.375 0.375 0.000   0 0.380
AMPUI8 22/12/2016 Call 4.800 0.875 0.875 0.000   0 0.865
AMPUJ8 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.460
AMPUS8 22/12/2016 Call 5.000 0.760 0.760 0.000   0 0.750
AMPUT8 22/12/2016 Put 5.000 0.545 0.545 0.000   12 0.550
AMPV48 22/12/2016 Call 5.500 0.525 0.525 0.000   200 0.515
AMPV58 22/12/2016 Put 5.500 0.805 0.805 0.000   0 0.810
AMPV68 22/12/2016 Call 6.000 0.355 0.355 0.000   0 0.350
AMPV78 22/12/2016 Put 6.000 1.115 1.115 0.000   0 1.125
AMPXG8 22/12/2016 Call 6.500 0.235 0.235 0.000   0 0.230
AMPXH8 22/12/2016 Put 6.500 1.475 1.475 0.000   0 1.485
AMPXI8 22/12/2016 Call 7.000 0.150 0.150 0.000   0 0.150
AMPXJ8 22/12/2016 Put 7.000 1.880 1.880 0.000   0 1.885
AMPEY9 22/12/2016 Call 7.500 0.095 0.095 0.000   0 0.095
AMPEZ9 22/12/2016 Put 7.500 2.315 2.315 0.000   0 2.320
AMPN69 22/12/2016 Call 8.000 0.060 0.060 0.000   500 0.060
AMPN79 22/12/2016 Put 8.000 2.775 2.775 0.000   1,000 2.785
AMPMN9 29/06/2017 Call 4.200 1.230 1.230 0.000   0 1.225
AMPMO9 29/06/2017 Put 4.200 0.165 0.165 0.000   60 0.165
AMPKS9 29/06/2017 Call 4.400 1.050 1.050 0.000   0 1.045
AMPKT9 29/06/2017 Put 4.400 0.230 0.230 0.000   0 0.230
AMPKQ9 29/06/2017 Call 4.600 0.885 0.885 0.000   0 0.880
AMPKR9 29/06/2017 Put 4.600 0.305 0.305 0.000   0 0.310
AMPKW9 29/06/2017 Call 4.800 0.745 0.745 0.000   0 0.740
AMPKX9 29/06/2017 Put 4.800 0.395 0.395 0.000   30 0.400
AMPKU9 29/06/2017 Call 5.000 0.625 0.625 0.000   0 0.620
AMPKV9 29/06/2017 Put 5.000 0.495 0.495 0.000   16 0.500
AMPKM9 29/06/2017 Call 5.500 0.400 0.400 0.000   0 0.400
AMPKN9 29/06/2017 Put 5.500 0.795 0.795 0.000   0 0.800
AMPKY9 29/06/2017 Call 6.000 0.255 0.255 0.000   0 0.255
AMPKZ9 29/06/2017 Put 6.000 1.155 1.155 0.000   0 1.160
AMPKK9 29/06/2017 Call 6.500 0.160 0.160 0.000   0 0.160
AMPKL9 29/06/2017 Put 6.500 1.550 1.550 0.000   0 1.555
AMPL19 29/06/2017 Call 7.000 0.100 0.100 0.000   0 0.100
AMPL29 29/06/2017 Put 7.000 1.970 1.970 0.000   0 1.980
AMPKO9 29/06/2017 Call 7.500 0.060 0.060 0.000   0 0.060
AMPKP9 29/06/2017 Put 7.500 2.410 2.410 0.000   0 2.420
AMPN89 29/06/2017 Call 8.000 0.040 0.040 0.000   0 0.035
AMPN99 29/06/2017 Put 8.000 2.860 2.860 0.000   0 2.870

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.