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 5.120 Down -0.050 5.120 5.140 5.140 5.155 5.090 3,373,305 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPM68 24/01/2017 Call 0.010 5.110 5.110 0.000   100 5.160
AMPX38 24/01/2017 Call 3.700 1.420 1.420 0.000   0 1.470
AMPX48 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AMPVV8 24/01/2017 Call 3.800 1.320 1.320 0.000   0 1.370
AMPVW8 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPVH8 24/01/2017 Call 3.900 1.220 1.220 0.000   0 1.270
AMPVI8 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AMPT78 24/01/2017 Call 4.000 1.120 1.120 0.000   0 1.170
AMPT88 24/01/2017 Put 4.000 0.000 0.000 0.000   50 0.000
AMPT98 24/01/2017 Call 4.100 1.020 1.020 0.000   0 1.070
AMPTA8 24/01/2017 Put 4.100 0.000 0.000 0.000   32 0.000
AMPSO8 24/01/2017 Call 4.200 0.920 0.920 0.000   0 0.970
AMPSP8 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AMPSR8 24/01/2017 Call 4.300 0.820 0.820 0.000   0 0.870
AMPSQ8 24/01/2017 Put 4.300 0.000 0.000 0.000   200 0.000
AMPP48 24/01/2017 Call 4.400 0.720 0.720 0.000   25 0.770
AMPP58 24/01/2017 Put 4.400 0.000 0.000 0.000   436 0.000
AMPML8 24/01/2017 Call 4.500 0.620 0.620 0.000   40 0.670
AMPMM8 24/01/2017 Put 4.500 0.000 0.000 0.000   1,050 0.000
AMPSS8 24/01/2017 Call 4.510 0.610 0.610 0.000   100 0.665
AMPST8 24/01/2017 Put 4.510 0.000 0.000 0.000   350 0.000
AMPLZ8 24/01/2017 Call 4.600 0.520 0.520 0.000   158 0.575
AMPM18 24/01/2017 Put 4.600 0.000 0.000 0.000   897 0.000
AMPSU8 24/01/2017 Call 4.610 0.510 0.510 0.000   2,840 0.565
AMPSV8 24/01/2017 Put 4.610 0.000 0.000 0.000   0 0.000
AMPLK8 24/01/2017 Call 4.700 0.420 0.420 0.000   1,429 0.475
AMPLL8 24/01/2017 Put 4.700 0.000 0.000 0.000   3,140 0.000
AMPSW8 24/01/2017 Call 4.710 0.410 0.410 0.000   2,750 0.465
AMPSX8 24/01/2017 Put 4.710 0.000 0.000 0.000   0 0.000
AMPLX8 24/01/2017 Call 4.800 0.325 0.325 0.000   3,155 0.380
AMPLY8 24/01/2017 Put 4.800 0.002 0.002 0.000   1,840 0.000
AMPLI8 24/01/2017 Call 4.900 0.230 0.230 0.245 40 710 0.290
AMPLJ8 24/01/2017 Put 4.900 0.010 0.010 0.000   135 0.003
AMPXK8 24/01/2017 Call 4.910 0.220 0.220 0.000   320 0.280
AMPXL8 24/01/2017 Put 4.910 0.015 0.015 0.000   0 0.004
AMPM28 24/01/2017 Call 5.000 0.150 0.150 0.000   3,139 0.205
AMPM38 24/01/2017 Put 5.000 0.035 0.035 0.000   1,824 0.015
AMPXM8 24/01/2017 Call 5.010 0.140 0.140 0.000   186 0.200
AMPXN8 24/01/2017 Put 5.010 0.040 0.040 0.000   35 0.015
AMPLS8 24/01/2017 Call 5.250 0.035 0.035 0.000   1,736 0.065
AMPLT8 24/01/2017 Put 5.250 0.180 0.180 0.000   838 0.125
AMPLM8 24/01/2017 Call 5.500 0.008 0.008 0.007 50 550 0.015
AMPLN8 24/01/2017 Put 5.500 0.400 0.400 0.000   50 0.340
AMPLA8 24/01/2017 Call 5.750 0.002 0.002 0.005 20 1,841 0.003
AMPLB8 24/01/2017 Put 5.750 0.645 0.645 0.000   0 0.585
AMPLU8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.001
AMPLW8 24/01/2017 Put 6.000 0.890 0.890 0.000   0 0.830
AMPLQ8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AMPLR8 24/01/2017 Put 6.250 1.135 1.135 0.000   0 1.080
AMPLC8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPLD8 24/01/2017 Put 6.500 1.385 1.385 0.000   0 1.330
AMPM48 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPM58 24/01/2017 Put 6.750 1.635 1.635 0.000   0 1.580
AMPLO8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPLP8 24/01/2017 Put 7.000 1.880 1.880 0.000   0 1.830
AMPLG8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPLH8 24/01/2017 Put 7.250 2.130 2.130 0.000   0 2.080
AMPLE8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPLF8 24/01/2017 Put 7.500 2.380 2.380 0.000   0 2.330
AMPM78 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPM88 24/01/2017 Put 7.750 2.630 2.630 0.000   0 2.580
AMPNY8 23/02/2017 Call 0.010 4.980 4.980 0.000   0 5.030
AMPX58 23/02/2017 Call 3.700 1.430 1.430 0.000   0 1.480
AMPX68 23/02/2017 Put 3.700 0.000 0.000 0.000   6,000 0.000
AMPVX8 23/02/2017 Call 3.800 1.330 1.330 0.000   0 1.380
AMPVY8 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPVJ8 23/02/2017 Call 3.900 1.230 1.230 0.000   0 1.280
AMPVK8 23/02/2017 Put 3.900 0.000 0.000 0.000   6,000 0.000
AMPTB8 23/02/2017 Call 4.000 1.130 1.130 0.000   0 1.180
AMPTC8 23/02/2017 Put 4.000 0.001 0.001 0.000   0 0.000
AMPTD8 23/02/2017 Call 4.100 1.030 1.030 0.000   0 1.080
AMPTE8 23/02/2017 Put 4.100 0.001 0.001 0.000   50 0.001
AMPTF8 23/02/2017 Call 4.200 0.930 0.930 0.000   0 0.985
AMPTG8 23/02/2017 Put 4.200 0.003 0.003 0.000   1,200 0.003
AMPTH8 23/02/2017 Call 4.300 0.830 0.830 0.000   0 0.885
AMPTI8 23/02/2017 Put 4.300 0.006 0.006 0.000   3,740 0.005
AMPP68 23/02/2017 Call 4.400 0.735 0.735 0.000   0 0.790
AMPP78 23/02/2017 Put 4.400 0.010 0.010 0.000   2,913 0.010
AMPNU8 23/02/2017 Call 4.500 0.635 0.635 0.000   0 0.690
AMPNV8 23/02/2017 Put 4.500 0.020 0.020 0.000   11,643 0.015
AMPMZ8 23/02/2017 Call 4.600 0.540 0.540 0.000   130 0.600
AMPN18 23/02/2017 Put 4.600 0.030 0.030 0.000   1,800 0.030
AMPNS8 23/02/2017 Call 4.700 0.455 0.455 0.000   90 0.505
AMPNT8 23/02/2017 Put 4.700 0.050 0.050 0.000   717 0.045
AMPMX8 23/02/2017 Call 4.800 0.370 0.370 0.000   5,586 0.420
AMPMY8 23/02/2017 Put 4.800 0.075 0.075 0.080 50 1,584 0.065
AMPNW8 23/02/2017 Call 4.900 0.290 0.290 0.000   1,799 0.340
AMPNX8 23/02/2017 Put 4.900 0.110 0.110 0.100 32 3,016 0.095
AMPWR8 23/02/2017 Call 4.910 0.195 0.195 0.000   500 0.240
AMPWQ8 23/02/2017 Put 4.910 0.115 0.115 0.000   450 0.095
AMPN28 23/02/2017 Call 5.000 0.220 0.220 0.000   5,748 0.265
AMPN38 23/02/2017 Put 5.000 0.155 0.155 0.150 200 7,870 0.130
AMPWS8 23/02/2017 Call 5.010 0.145 0.145 0.000   0 0.180
AMPWT8 23/02/2017 Put 5.010 0.160 0.160 0.000   0 0.135
AMPN88 23/02/2017 Call 5.250 0.095 0.095 0.085 100 7,819 0.120
AMPN98 23/02/2017 Put 5.250 0.310 0.310 0.000   1,642 0.275
AMPYQ8 23/02/2017 Call 5.260 0.055 0.055 0.000   0 0.075
AMPYP8 23/02/2017 Put 5.260 0.320 0.320 0.000   120 0.280
AMPNK8 23/02/2017 Call 5.500 0.030 0.030 0.000   2,405 0.045
AMPNL8 23/02/2017 Put 5.500 0.525 0.525 0.000   280 0.475
AMPYR8 23/02/2017 Call 5.510 0.015 0.015 0.000   427 0.020
AMPYS8 23/02/2017 Put 5.510 0.535 0.535 0.000   380 0.485
AMPMV8 23/02/2017 Call 5.750 0.008 0.008 0.000   400 0.010
AMPMW8 23/02/2017 Put 5.750 0.765 0.765 0.000   3,249 0.715
AMPYU8 23/02/2017 Call 5.760 0.003 0.003 0.000   0 0.005
AMPYT8 23/02/2017 Put 5.760 0.775 0.775 0.000   0 0.725
AMPN48 23/02/2017 Call 6.000 0.002 0.002 0.000   0 0.002
AMPN58 23/02/2017 Put 6.000 1.010 1.010 0.000   500 0.960
AMPNO8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AMPNP8 23/02/2017 Put 6.250 1.260 1.260 0.000   500 1.210
AMPNM8 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPNN8 23/02/2017 Put 6.500 1.510 1.510 0.000   450 1.460
AMPMT8 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPMU8 23/02/2017 Put 6.750 1.760 1.760 0.000   0 1.710
AMPN68 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPN78 23/02/2017 Put 7.000 2.010 2.010 0.000   0 1.960
AMPNQ8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPNR8 23/02/2017 Put 7.250 2.260 2.260 0.000   0 2.210
AMPD88 30/03/2017 Call 0.010 4.985 4.985 0.000   5,000 5.035
AMPWA8 30/03/2017 Call 3.700 1.430 1.430 0.000   0 1.480
AMPWB8 30/03/2017 Put 3.700 0.005 0.005 0.000   0 0.006
AMPW88 30/03/2017 Call 3.710 1.305 1.305 0.000   0 1.350
AMPW98 30/03/2017 Put 3.710 0.005 0.005 0.000   0 0.006
AMPVZ8 30/03/2017 Call 3.800 1.330 1.330 0.000   0 1.380
AMPW18 30/03/2017 Put 3.800 0.008 0.008 0.000   0 0.009
AMPWC8 30/03/2017 Call 3.810 1.205 1.205 0.000   0 1.255
AMPWD8 30/03/2017 Put 3.810 0.008 0.008 0.000   0 0.009
AMPVL8 30/03/2017 Call 3.900 1.230 1.230 0.000   0 1.280
AMPVM8 30/03/2017 Put 3.900 0.010 0.010 0.000   0 0.015
AMPWF8 30/03/2017 Call 3.910 1.105 1.105 0.000   0 1.160
AMPWE8 30/03/2017 Put 3.910 0.010 0.010 0.000   0 0.015
AMPTJ8 30/03/2017 Call 4.000 1.130 1.130 0.000   0 1.180
AMPTK8 30/03/2017 Put 4.000 0.015 0.015 0.000   1,000 0.020
AMPTL8 30/03/2017 Call 4.100 1.030 1.030 0.000   0 1.085
AMPTM8 30/03/2017 Put 4.100 0.025 0.025 0.000   0 0.025
AMPXP7 30/03/2017 Call 4.200 0.930 0.930 0.000   0 0.985
AMPXQ7 30/03/2017 Put 4.200 0.030 0.030 0.000   2,100 0.030
AMPKT8 30/03/2017 Call 4.300 0.830 0.830 0.000   0 0.885
AMPKU8 30/03/2017 Put 4.300 0.040 0.040 0.000   100 0.040
AMPSZ7 30/03/2017 Call 4.400 0.735 0.735 0.000   0 0.790
AMPT17 30/03/2017 Put 4.400 0.050 0.050 0.000   500 0.045
AMPDR8 30/03/2017 Call 4.500 0.640 0.640 0.000   0 0.695
AMPDS8 30/03/2017 Put 4.500 0.065 0.065 0.000   77 0.055
AMPT27 30/03/2017 Call 4.600 0.545 0.545 0.000   200 0.600
AMPT37 30/03/2017 Put 4.600 0.080 0.080 0.000   4,626 0.070
AMPCZ8 30/03/2017 Call 4.700 0.460 0.460 0.000   0 0.510
AMPD18 30/03/2017 Put 4.700 0.105 0.105 0.000   1,225 0.085
AMPSN7 30/03/2017 Call 4.800 0.375 0.375 0.000   300 0.425
AMPSO7 30/03/2017 Put 4.800 0.130 0.130 0.000   560 0.110
AMPXD8 30/03/2017 Call 4.810 0.310 0.310 0.000   150 0.360
AMPXF8 30/03/2017 Put 4.810 0.130 0.130 0.000   470 0.110
AMPCX8 30/03/2017 Call 4.900 0.300 0.300 0.000   90 0.345
AMPCY8 30/03/2017 Put 4.900 0.165 0.165 0.000   22 0.140
AMPWU8 30/03/2017 Call 4.910 0.250 0.250 0.000   845 0.290
AMPWV8 30/03/2017 Put 4.910 0.170 0.170 0.000   400 0.145
AMPSP7 30/03/2017 Call 5.000 0.235 0.235 0.000   2,626 0.275
AMPSQ7 30/03/2017 Put 5.000 0.205 0.205 0.000   5,678 0.180
AMPWX8 30/03/2017 Call 5.010 0.195 0.195 0.000   1,530 0.230
AMPWW8 30/03/2017 Put 5.010 0.210 0.210 0.000   805 0.180
AMPD68 30/03/2017 Call 5.250 0.110 0.110 0.000   4,737 0.140
AMPD78 30/03/2017 Put 5.250 0.350 0.350 0.000   6,370 0.310
AMPDV8 30/03/2017 Call 5.260 0.095 0.095 0.000   751 0.120
AMPDW8 30/03/2017 Put 5.260 0.355 0.355 0.000   1,646 0.315
AMPSV7 30/03/2017 Call 5.500 0.045 0.045 0.040 70 4,923 0.055
AMPSW7 30/03/2017 Put 5.500 0.545 0.545 0.000   834 0.495
AMPDY8 30/03/2017 Call 5.510 0.040 0.040 0.000   130 0.050
AMPDX8 30/03/2017 Put 5.510 0.550 0.550 0.000   307 0.500
AMPCT8 30/03/2017 Call 5.750 0.015 0.015 0.000   3,555 0.020
AMPCU8 30/03/2017 Put 5.750 0.770 0.770 0.000   1,100 0.720
AMPDZ8 30/03/2017 Call 5.760 0.015 0.015 0.000   245 0.020
AMPE18 30/03/2017 Put 5.760 0.770 0.770 0.000   405 0.725
AMPSR7 30/03/2017 Call 6.000 0.005 0.005 0.000   1,562 0.006
AMPSS7 30/03/2017 Put 6.000 1.010 1.010 0.000   80 0.960
AMPE38 30/03/2017 Call 6.010 0.005 0.005 0.000   0 0.006
AMPE28 30/03/2017 Put 6.010 1.015 1.015 0.000   2,100 0.965
AMPD48 30/03/2017 Call 6.250 0.001 0.001 0.000   0 0.002
AMPD58 30/03/2017 Put 6.250 1.260 1.260 0.000   0 1.210
AMPE58 30/03/2017 Call 6.260 0.001 0.001 0.000   95 0.002
AMPE48 30/03/2017 Put 6.260 1.260 1.260 0.000   580 1.210
AMPSX7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPSY7 30/03/2017 Put 6.500 1.510 1.510 0.000   0 1.460
AMPM98 30/03/2017 Call 6.510 0.000 0.000 0.000   0 0.000
AMPMA8 30/03/2017 Put 6.510 1.510 1.510 0.000   520 1.460
AMPCV8 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPCW8 30/03/2017 Put 6.750 1.760 1.760 0.000   0 1.710
AMPMC8 30/03/2017 Call 6.760 0.000 0.000 0.000   0 0.000
AMPMB8 30/03/2017 Put 6.760 1.755 1.755 0.000   0 1.705
AMPSL7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPSM7 30/03/2017 Put 7.000 2.010 2.010 0.000   0 1.960
AMPMD8 30/03/2017 Call 7.010 0.000 0.000 0.000   0 0.000
AMPME8 30/03/2017 Put 7.010 2.005 2.005 0.000   100 1.955
AMPD28 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPD38 30/03/2017 Put 7.250 2.255 2.255 0.000   0 2.210
AMPMG8 30/03/2017 Call 7.260 0.000 0.000 0.000   0 0.000
AMPMF8 30/03/2017 Put 7.260 2.255 2.255 0.000   0 2.205
AMPST7 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPSU7 30/03/2017 Put 7.500 2.505 2.505 0.000   0 2.460
AMPFM8 30/03/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFN8 30/03/2017 Put 7.750 2.755 2.755 0.000   0 2.710
AMPTN7 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPTO7 30/03/2017 Put 8.000 3.005 3.005 0.000   200 2.960
AMPSN8 27/04/2017 Call 0.010 4.995 4.995 0.000   0 5.045
AMPX78 27/04/2017 Call 3.700 1.430 1.430 0.000   0 1.480
AMPX88 27/04/2017 Put 3.700 0.002 0.002 0.000   0 0.001
AMPW28 27/04/2017 Call 3.800 1.330 1.330 0.000   0 1.380
AMPW38 27/04/2017 Put 3.800 0.004 0.004 0.000   0 0.003
AMPVN8 27/04/2017 Call 3.900 1.230 1.230 0.000   0 1.280
AMPVO8 27/04/2017 Put 3.900 0.007 0.007 0.000   0 0.004
AMPTN8 27/04/2017 Call 4.000 1.130 1.130 0.000   0 1.180
AMPTO8 27/04/2017 Put 4.000 0.010 0.010 0.000   0 0.007
AMPTP8 27/04/2017 Call 4.100 1.035 1.035 0.000   0 1.080
AMPTQ8 27/04/2017 Put 4.100 0.015 0.015 0.000   0 0.010
AMPTR8 27/04/2017 Call 4.200 0.935 0.935 0.000   0 0.985
AMPTS8 27/04/2017 Put 4.200 0.025 0.025 0.000   0 0.020
AMPTT8 27/04/2017 Call 4.300 0.835 0.835 0.000   0 0.885
AMPTU8 27/04/2017 Put 4.300 0.035 0.035 0.000   1,050 0.030
AMPRS8 27/04/2017 Call 4.400 0.740 0.740 0.000   0 0.790
AMPRT8 27/04/2017 Put 4.400 0.050 0.050 0.000   0 0.040
AMPRU8 27/04/2017 Call 4.500 0.645 0.645 0.000   0 0.695
AMPRV8 27/04/2017 Put 4.500 0.065 0.065 0.000   100 0.055
AMPRW8 27/04/2017 Call 4.600 0.550 0.550 0.000   0 0.605
AMPRX8 27/04/2017 Put 4.600 0.090 0.090 0.000   0 0.075
AMPRY8 27/04/2017 Call 4.700 0.465 0.465 0.000   0 0.515
AMPRZ8 27/04/2017 Put 4.700 0.115 0.115 0.000   0 0.095
AMPS18 27/04/2017 Call 4.800 0.385 0.385 0.000   0 0.435
AMPS28 27/04/2017 Put 4.800 0.145 0.145 0.130 300 1,300 0.125
AMPS38 27/04/2017 Call 4.900 0.315 0.315 0.000   2,000 0.360
AMPS48 27/04/2017 Put 4.900 0.180 0.180 0.000   520 0.160
AMPS58 27/04/2017 Call 5.000 0.250 0.250 0.000   2,400 0.290
AMPS68 27/04/2017 Put 5.000 0.225 0.225 0.000   50 0.195
AMPS78 27/04/2017 Call 5.250 0.135 0.135 0.135 400 1,630 0.160
AMPS88 27/04/2017 Put 5.250 0.370 0.370 0.000   98 0.330
AMPS98 27/04/2017 Call 5.500 0.065 0.065 0.000   770 0.080
AMPSA8 27/04/2017 Put 5.500 0.555 0.555 0.000   0 0.505
AMPSB8 27/04/2017 Call 5.750 0.030 0.030 0.000   0 0.035
AMPSC8 27/04/2017 Put 5.750 0.775 0.775 0.000   0 0.720
AMPSD8 27/04/2017 Call 6.000 0.010 0.010 0.000   265 0.015
AMPSE8 27/04/2017 Put 6.000 1.015 1.015 0.000   0 0.960
AMPSF8 27/04/2017 Call 6.250 0.005 0.005 0.000   0 0.006
AMPSG8 27/04/2017 Put 6.250 1.260 1.260 0.000   0 1.210
AMPSH8 27/04/2017 Call 6.500 0.002 0.002 0.000   0 0.002
AMPSI8 27/04/2017 Put 6.500 1.510 1.510 0.000   0 1.460
AMPSJ8 27/04/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AMPSK8 27/04/2017 Put 6.750 1.760 1.760 0.000   0 1.705
AMPSL8 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPSM8 27/04/2017 Put 7.000 2.005 2.005 0.000   0 1.955
AMPYK8 25/05/2017 Call 0.010 5.000 5.000 0.000   0 5.050
AMPYN8 25/05/2017 Call 3.900 1.230 1.230 0.000   0 1.280
AMPYO8 25/05/2017 Put 3.900 0.010 0.010 0.000   0 0.010
AMPYL8 25/05/2017 Call 4.000 1.135 1.135 0.000   0 1.180
AMPYM8 25/05/2017 Put 4.000 0.020 0.020 0.000   0 0.015
AMPXO8 25/05/2017 Call 4.100 1.035 1.035 0.000   0 1.080
AMPXP8 25/05/2017 Put 4.100 0.025 0.025 0.000   0 0.020
AMPXQ8 25/05/2017 Call 4.200 0.935 0.935 0.000   0 0.985
AMPXR8 25/05/2017 Put 4.200 0.040 0.040 0.000   0 0.030
AMPXS8 25/05/2017 Call 4.300 0.840 0.840 0.000   0 0.885
AMPXT8 25/05/2017 Put 4.300 0.050 0.050 0.000   22 0.045
AMPXU8 25/05/2017 Call 4.400 0.745 0.745 0.000   0 0.795
AMPXV8 25/05/2017 Put 4.400 0.070 0.070 0.000   0 0.060
AMPXW8 25/05/2017 Call 4.500 0.655 0.655 0.000   0 0.700
AMPXY8 25/05/2017 Put 4.500 0.090 0.090 0.000   0 0.075
AMPXZ8 25/05/2017 Call 4.600 0.570 0.570 0.000   0 0.615
AMPY18 25/05/2017 Put 4.600 0.110 0.110 0.000   0 0.095
AMPY28 25/05/2017 Call 4.700 0.490 0.490 0.000   0 0.530
AMPY38 25/05/2017 Put 4.700 0.135 0.135 0.000   0 0.120
AMPY48 25/05/2017 Call 4.800 0.415 0.415 0.000   0 0.450
AMPY58 25/05/2017 Put 4.800 0.170 0.170 0.000   150 0.150
AMPY68 25/05/2017 Call 4.900 0.345 0.345 0.000   0 0.375
AMPY78 25/05/2017 Put 4.900 0.205 0.205 0.000   22 0.185
AMPY88 25/05/2017 Call 5.000 0.285 0.285 0.000   0 0.310
AMPY98 25/05/2017 Put 5.000 0.250 0.250 0.000   60 0.225
AMPYA8 25/05/2017 Call 5.250 0.165 0.165 0.000   1,263 0.185
AMPYB8 25/05/2017 Put 5.250 0.385 0.385 0.000   0 0.355
AMPYC8 25/05/2017 Call 5.500 0.085 0.085 0.000   1,590 0.100
AMPYD8 25/05/2017 Put 5.500 0.560 0.560 0.000   0 0.525
AMPYE8 25/05/2017 Call 5.750 0.045 0.045 0.000   0 0.050
AMPYF8 25/05/2017 Put 5.750 0.775 0.775 0.000   0 0.730
AMPYG8 25/05/2017 Call 6.000 0.020 0.020 0.000   0 0.025
AMPYH8 25/05/2017 Put 6.000 1.010 1.010 0.000   0 0.965
AMPYI8 25/05/2017 Call 6.250 0.009 0.009 0.000   0 0.010
AMPYJ8 25/05/2017 Put 6.250 1.260 1.260 0.000   0 1.210
AMPYX8 25/05/2017 Call 6.500 0.004 0.004 0.000   0 0.005
AMPYZ8 25/05/2017 Put 6.500 1.510 1.510 0.000   0 1.460
AMPZD8 25/05/2017 Call 6.750 0.002 0.002 0.000   0 0.002
AMPZE8 25/05/2017 Put 6.750 1.755 1.755 0.000   0 1.705
AMPC59 25/05/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AMPC69 25/05/2017 Put 7.000 2.005 2.005 0.000   0 1.955
AMPKI8 29/06/2017 Call 0.010 5.015 5.015 0.000   0 5.065
AMPX98 29/06/2017 Call 3.700 1.430 1.430 0.000   0 1.480
AMPXA8 29/06/2017 Put 3.700 0.010 0.010 0.000   0 0.015
AMPW48 29/06/2017 Call 3.800 1.330 1.330 0.000   0 1.380
AMPW58 29/06/2017 Put 3.800 0.015 0.015 0.000   0 0.020
AMPVP8 29/06/2017 Call 3.900 1.235 1.235 0.000   0 1.280
AMPVQ8 29/06/2017 Put 3.900 0.025 0.025 0.000   0 0.025
AMPTV8 29/06/2017 Call 4.000 1.135 1.135 0.000   100 1.180
AMPTW8 29/06/2017 Put 4.000 0.030 0.030 0.000   100 0.035
AMPTX8 29/06/2017 Call 4.100 1.035 1.035 0.000   0 1.085
AMPTY8 29/06/2017 Put 4.100 0.045 0.045 0.000   0 0.045
AMPMN9 29/06/2017 Call 4.200 0.940 0.940 0.000   0 0.985
AMPMO9 29/06/2017 Put 4.200 0.055 0.055 0.000   100 0.055
AMPKV8 29/06/2017 Call 4.300 0.845 0.845 0.000   0 0.890
AMPKW8 29/06/2017 Put 4.300 0.075 0.075 0.000   0 0.070
AMPKS9 29/06/2017 Call 4.400 0.750 0.750 0.000   0 0.800
AMPKT9 29/06/2017 Put 4.400 0.090 0.090 0.000   300 0.085
AMPJ38 29/06/2017 Call 4.500 0.665 0.665 0.000   0 0.710
AMPJ48 29/06/2017 Put 4.500 0.110 0.110 0.000   470 0.105
AMPZF8 29/06/2017 Call 4.510 0.625 0.625 0.000   0 0.670
AMPZG8 29/06/2017 Put 4.510 0.115 0.115 0.000   60 0.105
AMPKQ9 29/06/2017 Call 4.600 0.580 0.580 0.000   0 0.625
AMPKR9 29/06/2017 Put 4.600 0.135 0.135 0.000   100 0.125
AMPZI8 29/06/2017 Call 4.610 0.550 0.550 0.000   0 0.590
AMPZH8 29/06/2017 Put 4.610 0.135 0.135 0.000   0 0.125
AMPJ58 29/06/2017 Call 4.700 0.505 0.505 0.000   70 0.550
AMPJ68 29/06/2017 Put 4.700 0.165 0.165 0.000   0 0.150
AMPZ18 29/06/2017 Call 4.710 0.480 0.480 0.000   0 0.520
AMPZ28 29/06/2017 Put 4.710 0.165 0.165 0.000   0 0.150
AMPKW9 29/06/2017 Call 4.800 0.435 0.435 0.000   0 0.475
AMPKX9 29/06/2017 Put 4.800 0.195 0.195 0.000   630 0.180
AMPJ18 29/06/2017 Call 4.900 0.370 0.370 0.000   0 0.405
AMPJ28 29/06/2017 Put 4.900 0.235 0.235 0.000   470 0.215
AMPYW8 29/06/2017 Call 4.910 0.360 0.360 0.000   0 0.395
AMPYV8 29/06/2017 Put 4.910 0.235 0.235 0.000   0 0.215
AMPKU9 29/06/2017 Call 5.000 0.315 0.315 0.000   1,050 0.345
AMPKV9 29/06/2017 Put 5.000 0.280 0.280 0.000   625 0.255
AMPJ98 29/06/2017 Call 5.250 0.205 0.205 0.000   1,225 0.225
AMPJA8 29/06/2017 Put 5.250 0.410 0.410 0.000   95 0.375
AMPBW9 29/06/2017 Call 5.260 0.200 0.200 0.000   0 0.215
AMPBX9 29/06/2017 Put 5.260 0.410 0.410 0.000   0 0.375
AMPKM9 29/06/2017 Call 5.500 0.125 0.125 0.000   1,620 0.135
AMPKN9 29/06/2017 Put 5.500 0.585 0.585 0.000   358 0.540
AMPBZ9 29/06/2017 Call 5.510 0.120 0.120 0.000   100 0.130
AMPBY9 29/06/2017 Put 5.510 0.580 0.580 0.000   0 0.535
AMPJB8 29/06/2017 Call 5.750 0.070 0.070 0.000   1,065 0.075
AMPJC8 29/06/2017 Put 5.750 0.790 0.790 0.000   0 0.740
AMPC19 29/06/2017 Call 5.760 0.070 0.070 0.000   0 0.075
AMPC29 29/06/2017 Put 5.760 0.780 0.780 0.000   0 0.730
AMPKY9 29/06/2017 Call 6.000 0.040 0.040 0.000   445 0.040
AMPKZ9 29/06/2017 Put 6.000 1.015 1.015 0.000   230 0.965
AMPC49 29/06/2017 Call 6.010 0.040 0.040 0.000   0 0.040
AMPC39 29/06/2017 Put 6.010 1.000 1.000 0.000   0 0.950
AMPJ78 29/06/2017 Call 6.250 0.020 0.020 0.000   0 0.020
AMPJ88 29/06/2017 Put 6.250 1.260 1.260 0.000   0 1.210
AMPKK9 29/06/2017 Call 6.500 0.010 0.010 0.000   250 0.010
AMPKL9 29/06/2017 Put 6.500 1.505 1.505 0.000   150 1.455
AMPJD8 29/06/2017 Call 6.750 0.006 0.006 0.000   0 0.005
AMPJE8 29/06/2017 Put 6.750 1.755 1.755 0.000   0 1.705
AMPL19 29/06/2017 Call 7.000 0.003 0.003 0.000   400 0.002
AMPL29 29/06/2017 Put 7.000 2.005 2.005 0.000   0 1.955
AMPZ78 29/06/2017 Call 7.010 0.003 0.003 0.000   0 0.002
AMPZ88 29/06/2017 Put 7.010 1.970 1.970 0.000   0 1.925
AMPKX8 29/06/2017 Call 7.250 0.001 0.001 0.000   0 0.001
AMPKY8 29/06/2017 Put 7.250 2.255 2.255 0.000   0 2.205
AMPKO9 29/06/2017 Call 7.500 0.001 0.001 0.000   0 0.000
AMPKP9 29/06/2017 Put 7.500 2.505 2.505 0.000   0 2.455
AMPZA8 29/06/2017 Call 7.510 0.001 0.001 0.000   0 0.000
AMPZ98 29/06/2017 Put 7.510 2.465 2.465 0.000   0 2.425
AMPL88 29/06/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPL98 29/06/2017 Put 7.750 2.755 2.755 0.000   0 2.710
AMPN89 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPN99 29/06/2017 Put 8.000 3.005 3.005 0.000   0 2.960
AMPZB8 29/06/2017 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZC8 29/06/2017 Put 8.010 2.960 2.960 0.000   500 2.930
AMPZM9 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZN9 29/06/2017 Put 8.500 3.505 3.505 0.000   0 3.460
AMPC37 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC47 29/06/2017 Put 9.000 4.000 4.000 0.000   0 3.960
AMPQZ8 28/09/2017 Call 0.010 4.895 4.895 0.000   340 4.950
AMPXB8 28/09/2017 Call 3.700 1.430 1.430 0.000   0 1.480
AMPXC8 28/09/2017 Put 3.700 0.050 0.050 0.000   0 0.045
AMPW68 28/09/2017 Call 3.800 1.335 1.335 0.000   0 1.380
AMPW78 28/09/2017 Put 3.800 0.065 0.065 0.000   0 0.060
AMPVR8 28/09/2017 Call 3.900 1.235 1.235 0.000   0 1.285
AMPVS8 28/09/2017 Put 3.900 0.080 0.080 0.000   0 0.070
AMPTZ8 28/09/2017 Call 4.000 1.140 1.140 0.000   0 1.185
AMPU18 28/09/2017 Put 4.000 0.090 0.090 0.000   0 0.085
AMPU28 28/09/2017 Call 4.100 1.045 1.045 0.000   0 1.090
AMPU38 28/09/2017 Put 4.100 0.105 0.105 0.000   0 0.100
AMPKJ8 28/09/2017 Call 4.200 0.950 0.950 0.000   300 1.000
AMPKK8 28/09/2017 Put 4.200 0.125 0.125 0.000   0 0.115
AMPU48 28/09/2017 Call 4.300 0.860 0.860 0.000   0 0.910
AMPU58 28/09/2017 Put 4.300 0.145 0.145 0.000   0 0.135
AMPJR8 28/09/2017 Call 4.400 0.775 0.775 0.000   0 0.825
AMPJS8 28/09/2017 Put 4.400 0.170 0.170 0.000   0 0.160
AMPQF8 28/09/2017 Call 4.500 0.695 0.695 0.000   0 0.740
AMPQG8 28/09/2017 Put 4.500 0.195 0.195 0.000   327 0.185
AMPZJ8 28/09/2017 Call 4.510 0.600 0.600 0.000   0 0.645
AMPZK8 28/09/2017 Put 4.510 0.195 0.195 0.000   150 0.185
AMPJP8 28/09/2017 Call 4.600 0.620 0.620 0.000   0 0.665
AMPJQ8 28/09/2017 Put 4.600 0.230 0.230 0.000   150 0.215
AMPZM8 28/09/2017 Call 4.610 0.535 0.535 0.000   0 0.575
AMPZL8 28/09/2017 Put 4.610 0.230 0.230 0.000   0 0.215
AMPQ98 28/09/2017 Call 4.700 0.550 0.550 0.000   0 0.590
AMPQA8 28/09/2017 Put 4.700 0.265 0.265 0.000   0 0.245
AMPZN8 28/09/2017 Call 4.710 0.475 0.475 0.000   0 0.515
AMPZO8 28/09/2017 Put 4.710 0.265 0.265 0.000   0 0.245
AMPJJ8 28/09/2017 Call 4.800 0.485 0.485 0.000   0 0.525
AMPJK8 28/09/2017 Put 4.800 0.305 0.305 0.000   0 0.285
AMPQ78 28/09/2017 Call 4.900 0.430 0.430 0.000   0 0.460
AMPQ88 28/09/2017 Put 4.900 0.350 0.350 0.000   70 0.325
AMPZ68 28/09/2017 Call 4.910 0.370 0.370 0.000   0 0.400
AMPZ58 28/09/2017 Put 4.910 0.350 0.350 0.000   0 0.325
AMPJH8 28/09/2017 Call 5.000 0.370 0.370 0.000   0 0.405
AMPJI8 28/09/2017 Put 5.000 0.395 0.395 0.000   368 0.370
AMPRG8 28/09/2017 Call 5.010 0.320 0.320 0.000   0 0.350
AMPRH8 28/09/2017 Put 5.010 0.400 0.400 0.000   0 0.370
AMPQB8 28/09/2017 Call 5.250 0.260 0.260 0.000   191 0.280
AMPQC8 28/09/2017 Put 5.250 0.535 0.535 0.000   0 0.505
AMPRI8 28/09/2017 Call 5.260 0.220 0.220 0.000   0 0.240
AMPRJ8 28/09/2017 Put 5.260 0.540 0.540 0.000   0 0.510
AMPJN8 28/09/2017 Call 5.500 0.170 0.170 0.000   0 0.190
AMPJO8 28/09/2017 Put 5.500 0.705 0.705 0.000   0 0.670
AMPRK8 28/09/2017 Call 5.510 0.145 0.145 0.000   60 0.160
AMPRL8 28/09/2017 Put 5.510 0.705 0.705 0.000   0 0.675
AMPQ38 28/09/2017 Call 5.750 0.110 0.110 0.000   0 0.120
AMPQ48 28/09/2017 Put 5.750 0.900 0.900 0.000   0 0.865
AMPRN8 28/09/2017 Call 5.760 0.090 0.090 0.000   0 0.100
AMPRM8 28/09/2017 Put 5.760 0.900 0.900 0.000   100 0.870
AMPJT8 28/09/2017 Call 6.000 0.070 0.070 0.000   80 0.075
AMPJU8 28/09/2017 Put 6.000 1.110 1.110 0.000   0 1.080
AMPR38 28/09/2017 Call 6.010 0.055 0.055 0.000   0 0.065
AMPR48 28/09/2017 Put 6.010 1.115 1.115 0.000   160 1.080
AMPQD8 28/09/2017 Call 6.250 0.040 0.040 0.000   0 0.045
AMPQE8 28/09/2017 Put 6.250 1.340 1.340 0.000   0 1.305
AMPR68 28/09/2017 Call 6.260 0.035 0.035 0.000   0 0.040
AMPR58 28/09/2017 Put 6.260 1.345 1.345 0.000   0 1.310
AMPJL8 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.025
AMPJM8 28/09/2017 Put 6.500 1.580 1.580 0.000   0 1.540
AMPRO8 28/09/2017 Call 6.510 0.020 0.020 0.000   0 0.025
AMPRP8 28/09/2017 Put 6.510 1.585 1.585 0.000   0 1.545
AMPQ58 28/09/2017 Call 6.750 0.015 0.015 0.000   0 0.015
AMPQ68 28/09/2017 Put 6.750 1.825 1.825 0.000   0 1.780
AMPR78 28/09/2017 Call 6.760 0.010 0.010 0.000   0 0.015
AMPR88 28/09/2017 Put 6.760 1.825 1.825 0.000   0 1.785
AMPJF8 28/09/2017 Call 7.000 0.008 0.008 0.000   0 0.009
AMPJG8 28/09/2017 Put 7.000 2.070 2.070 0.000   0 2.025
AMPZ38 28/09/2017 Call 7.010 0.007 0.007 0.000   0 0.008
AMPZ48 28/09/2017 Put 7.010 2.070 2.070 0.000   440 2.025
AMPR98 28/09/2017 Call 7.250 0.005 0.005 0.000   0 0.005
AMPRF8 28/09/2017 Put 7.250 2.315 2.315 0.000   0 2.265
AMPJV8 28/09/2017 Call 7.500 0.003 0.003 0.000   0 0.003
AMPJW8 28/09/2017 Put 7.500 2.560 2.560 0.000   0 2.510
AMPKZ8 28/09/2017 Call 8.000 0.001 0.001 0.000   0 0.001
AMPL18 28/09/2017 Put 8.000 3.055 3.055 0.000   0 3.005
AMPBV9 21/12/2017 Call 0.010 4.915 4.915 0.000   0 4.965
AMPWG8 21/12/2017 Call 3.600 1.530 1.530 0.000   0 1.580
AMPWH8 21/12/2017 Put 3.600 0.065 0.065 0.000   0 0.070
AMPU68 21/12/2017 Call 3.800 1.335 1.335 0.000   0 1.385
AMPU78 21/12/2017 Put 3.800 0.090 0.090 0.000   0 0.090
AMPU88 21/12/2017 Call 4.000 1.145 1.145 0.000   0 1.195
AMPU98 21/12/2017 Put 4.000 0.125 0.125 0.000   0 0.115
AMPXR7 21/12/2017 Call 4.200 0.970 0.970 0.000   0 1.010
AMPXS7 21/12/2017 Put 4.200 0.160 0.160 0.000   100 0.150
AMPZP8 21/12/2017 Call 4.300 0.885 0.885 0.000   0 0.930
AMPZQ8 21/12/2017 Put 4.300 0.185 0.185 0.000   0 0.175
AMPWS9 21/12/2017 Call 4.400 0.805 0.805 0.000   0 0.845
AMPWT9 21/12/2017 Put 4.400 0.210 0.210 0.000   215 0.200
AMPZR8 21/12/2017 Call 4.500 0.730 0.730 0.000   0 0.770
AMPZS8 21/12/2017 Put 4.500 0.240 0.240 0.000   0 0.225
AMPWW9 21/12/2017 Call 4.600 0.655 0.655 0.000   0 0.695
AMPWX9 21/12/2017 Put 4.600 0.275 0.275 0.000   694 0.260
AMPZT8 21/12/2017 Call 4.700 0.590 0.590 0.000   0 0.625
AMPZU8 21/12/2017 Put 4.700 0.310 0.310 0.000   0 0.290
AMPWY9 21/12/2017 Call 4.800 0.530 0.530 0.000   0 0.560
AMPWZ9 21/12/2017 Put 4.800 0.350 0.350 0.000   0 0.330
AMPZV8 21/12/2017 Call 4.900 0.470 0.470 0.000   0 0.500
AMPZW8 21/12/2017 Put 4.900 0.395 0.395 0.000   0 0.370
AMPWU9 21/12/2017 Call 5.000 0.420 0.420 0.000   390 0.445
AMPWV9 21/12/2017 Put 5.000 0.445 0.445 0.000   1,030 0.420
AMPC79 21/12/2017 Call 5.010 0.395 0.395 0.000   0 0.420
AMPC89 21/12/2017 Put 5.010 0.440 0.440 0.000   0 0.415
AMPB59 21/12/2017 Call 5.250 0.305 0.305 0.000   0 0.330
AMPB69 21/12/2017 Put 5.250 0.580 0.580 0.000   100 0.550
AMPCF9 21/12/2017 Call 5.260 0.290 0.290 0.000   0 0.310
AMPC99 21/12/2017 Put 5.260 0.575 0.575 0.000   0 0.545
AMPWO9 21/12/2017 Call 5.500 0.215 0.215 0.000   0 0.235
AMPWP9 21/12/2017 Put 5.500 0.745 0.745 0.000   185 0.705
AMPCG9 21/12/2017 Call 5.510 0.205 0.205 0.000   0 0.225
AMPCH9 21/12/2017 Put 5.510 0.735 0.735 0.000   0 0.700
AMPB19 21/12/2017 Call 5.750 0.150 0.150 0.000   0 0.165
AMPB29 21/12/2017 Put 5.750 0.925 0.925 0.000   0 0.890
AMPCJ9 21/12/2017 Call 5.760 0.145 0.145 0.000   0 0.160
AMPCI9 21/12/2017 Put 5.760 0.915 0.915 0.000   0 0.875
AMPX19 21/12/2017 Call 6.000 0.100 0.100 0.000   110 0.115
AMPX29 21/12/2017 Put 6.000 1.130 1.130 0.000   250 1.090
AMPCK9 21/12/2017 Call 6.010 0.100 0.100 0.000   0 0.110
AMPCL9 21/12/2017 Put 6.010 1.115 1.115 0.000   0 1.075
AMPZX8 21/12/2017 Call 6.250 0.070 0.070 0.000   0 0.075
AMPZY8 21/12/2017 Put 6.250 1.350 1.350 0.000   0 1.310
AMPWM9 21/12/2017 Call 6.500 0.045 0.045 0.000   200 0.050
AMPWN9 21/12/2017 Put 6.500 1.585 1.585 0.000   0 1.540
AMPB39 21/12/2017 Call 6.750 0.030 0.030 0.000   0 0.035
AMPB49 21/12/2017 Put 6.750 1.825 1.825 0.000   0 1.780
AMPWQ9 21/12/2017 Call 7.000 0.020 0.020 0.000   410 0.020
AMPWR9 21/12/2017 Put 7.000 2.075 2.075 0.000   800 2.025
AMPX39 21/12/2017 Call 7.500 0.008 0.008 0.000   0 0.010
AMPX49 21/12/2017 Put 7.500 2.565 2.565 0.000   0 2.515
AMPYJ9 21/12/2017 Call 8.000 0.003 0.003 0.000   0 0.004
AMPYK9 21/12/2017 Put 8.000 3.060 3.060 0.000   100 3.010
AMPZO9 21/12/2017 Call 8.500 0.001 0.001 0.000   0 0.002
AMPZP9 21/12/2017 Put 8.500 3.555 3.555 0.000   0 3.505
AMPC57 21/12/2017 Call 9.000 0.000 0.000 0.000   0 0.001
AMPC67 21/12/2017 Put 9.000 4.050 4.050 0.000   0 3.995
AMPWI8 28/03/2018 Call 3.600 1.525 1.525 0.000   0 1.575
AMPWJ8 28/03/2018 Put 3.600 0.100 0.100 0.000   20 0.095
AMPUA8 28/03/2018 Call 3.800 1.335 1.335 0.000   0 1.380
AMPUB8 28/03/2018 Put 3.800 0.130 0.130 0.000   0 0.120
AMPUC8 28/03/2018 Call 4.000 1.145 1.145 0.000   0 1.190
AMPUD8 28/03/2018 Put 4.000 0.165 0.165 0.000   0 0.160
AMPRQ8 28/03/2018 Call 4.200 0.975 0.975 0.000   0 1.015
AMPRR8 28/03/2018 Put 4.200 0.215 0.215 0.000   0 0.205
AMPQV8 28/03/2018 Call 4.400 0.820 0.820 0.000   0 0.860
AMPQW8 28/03/2018 Put 4.400 0.275 0.275 0.000   40 0.260
AMPQL8 28/03/2018 Call 4.600 0.685 0.685 0.000   0 0.720
AMPQM8 28/03/2018 Put 4.600 0.345 0.345 0.000   0 0.330
AMPQX8 28/03/2018 Call 4.800 0.565 0.565 0.000   0 0.595
AMPQY8 28/03/2018 Put 4.800 0.435 0.435 0.000   0 0.410
AMPQT8 28/03/2018 Call 5.000 0.460 0.460 0.000   0 0.490
AMPQU8 28/03/2018 Put 5.000 0.530 0.530 0.000   0 0.510
AMPQP8 28/03/2018 Call 5.500 0.265 0.265 0.000   0 0.280
AMPQQ8 28/03/2018 Put 5.500 0.845 0.845 0.000   0 0.810
AMPQH8 28/03/2018 Call 6.000 0.140 0.140 0.000   0 0.155
AMPQI8 28/03/2018 Put 6.000 1.240 1.240 0.000   0 1.195
AMPQR8 28/03/2018 Call 6.500 0.075 0.075 0.000   0 0.080
AMPQS8 28/03/2018 Put 6.500 1.690 1.690 0.000   0 1.640
AMPQJ8 28/03/2018 Call 7.000 0.040 0.040 0.000   0 0.040
AMPQK8 28/03/2018 Put 7.000 2.165 2.165 0.000   0 2.115
AMPQN8 28/03/2018 Call 7.500 0.020 0.020 0.000   0 0.020
AMPQO8 28/03/2018 Put 7.500 2.650 2.650 0.000   0 2.600
AMPWK8 28/06/2018 Call 3.600 1.530 1.530 0.000   0 1.575
AMPWL8 28/06/2018 Put 3.600 0.115 0.115 0.000   0 0.105
AMPUE8 28/06/2018 Call 3.800 1.335 1.335 0.000   0 1.380
AMPUF8 28/06/2018 Put 3.800 0.145 0.145 0.000   0 0.135
AMPUG8 28/06/2018 Call 4.000 1.155 1.155 0.000   0 1.195
AMPUH8 28/06/2018 Put 4.000 0.190 0.190 0.000   0 0.175
AMPXT7 28/06/2018 Call 4.200 0.985 0.985 0.000   0 1.025
AMPXU7 28/06/2018 Put 4.200 0.240 0.240 0.000   25 0.225
AMPR77 28/06/2018 Call 4.400 0.835 0.835 0.000   0 0.870
AMPR87 28/06/2018 Put 4.400 0.300 0.300 0.000   0 0.285
AMPM17 28/06/2018 Call 4.600 0.700 0.700 0.000   0 0.735
AMPM27 28/06/2018 Put 4.600 0.375 0.375 0.000   0 0.355
AMPLW7 28/06/2018 Call 4.800 0.585 0.585 0.000   0 0.615
AMPLX7 28/06/2018 Put 4.800 0.460 0.460 0.000   0 0.440
AMPLY7 28/06/2018 Call 5.000 0.480 0.480 0.000   0 0.510
AMPLZ7 28/06/2018 Put 5.000 0.560 0.560 0.000   0 0.535
AMPM37 28/06/2018 Call 5.500 0.290 0.290 0.000   6,000 0.305
AMPM47 28/06/2018 Put 5.500 0.870 0.870 0.000   0 0.835
AMPLT7 28/06/2018 Call 6.000 0.165 0.165 0.000   0 0.175
AMPLU7 28/06/2018 Put 6.000 1.255 1.255 0.000   0 1.215
AMPM57 28/06/2018 Call 6.500 0.090 0.090 0.000   0 0.095
AMPM67 28/06/2018 Put 6.500 1.700 1.700 0.000   403 1.650
AMPM77 28/06/2018 Call 7.000 0.050 0.050 0.000   0 0.055
AMPM87 28/06/2018 Put 7.000 2.170 2.170 0.000   6,525 2.120
AMPLR7 28/06/2018 Call 7.500 0.025 0.025 0.000   0 0.030
AMPLS7 28/06/2018 Put 7.500 2.655 2.655 0.000   0 2.605
AMPM97 28/06/2018 Call 8.000 0.015 0.015 0.000   0 0.015
AMPMA7 28/06/2018 Put 8.000 3.140 3.140 0.000   0 3.090
AMPMF7 28/06/2018 Call 8.500 0.008 0.008 0.000   0 0.008
AMPMG7 28/06/2018 Put 8.500 3.630 3.630 0.000   0 3.580
AMPWM8 20/12/2018 Call 3.600 1.530 1.530 0.000   0 1.580
AMPWN8 20/12/2018 Put 3.600 0.175 0.175 0.000   0 0.165
AMPV18 20/12/2018 Call 3.800 1.345 1.345 0.000   0 1.390
AMPV28 20/12/2018 Put 3.800 0.215 0.215 0.000   0 0.205
AMPV38 20/12/2018 Call 4.000 1.175 1.175 0.000   0 1.215
AMPV88 20/12/2018 Put 4.000 0.265 0.265 0.000   0 0.255
AMPXV7 20/12/2018 Call 4.200 1.015 1.015 0.000   0 1.055
AMPXW7 20/12/2018 Put 4.200 0.325 0.325 0.000   0 0.310
AMPX77 20/12/2018 Call 4.400 0.875 0.875 0.000   0 0.910
AMPX87 20/12/2018 Put 4.400 0.395 0.395 0.000   0 0.380
AMPX57 20/12/2018 Call 4.600 0.750 0.750 0.000   0 0.780
AMPX67 20/12/2018 Put 4.600 0.475 0.475 0.000   0 0.455
AMPX17 20/12/2018 Call 4.800 0.640 0.640 0.000   0 0.670
AMPX27 20/12/2018 Put 4.800 0.565 0.565 0.000   0 0.545
AMPX37 20/12/2018 Call 5.000 0.545 0.545 0.000   0 0.565
AMPX47 20/12/2018 Put 5.000 0.665 0.665 0.000   70 0.650
AMPWU7 20/12/2018 Call 5.500 0.350 0.350 0.000   0 0.370
AMPWV7 20/12/2018 Put 5.500 0.975 0.975 0.000   16,000 0.955
AMPX97 20/12/2018 Call 6.000 0.220 0.220 0.000   0 0.235
AMPXA7 20/12/2018 Put 6.000 1.355 1.355 0.000   0 1.330
AMPWY7 20/12/2018 Call 6.500 0.135 0.135 0.000   0 0.145
AMPWZ7 20/12/2018 Put 6.500 1.790 1.790 0.000   16,000 1.755
AMPXB7 20/12/2018 Call 7.000 0.085 0.085 0.000   0 0.095
AMPXC7 20/12/2018 Put 7.000 2.255 2.255 0.000   0 2.215
AMPWW7 20/12/2018 Call 7.500 0.050 0.050 0.000   0 0.060
AMPWX7 20/12/2018 Put 7.500 2.735 2.735 0.000   0 2.685
AMPXF7 20/12/2018 Call 8.000 0.035 0.035 0.000   0 0.040
AMPXG7 20/12/2018 Put 8.000 3.215 3.215 0.000   4 3.165
AMPWO8 27/06/2019 Call 3.600 1.530 1.530 0.000   0 1.580
AMPWP8 27/06/2019 Put 3.600 0.200 0.200 0.000   0 0.190
AMPV98 27/06/2019 Call 3.800 1.340 1.340 0.000   0 1.385
AMPVA8 27/06/2019 Put 3.800 0.265 0.265 0.000   0 0.255
AMPVB8 27/06/2019 Call 4.000 1.170 1.170 0.000   0 1.215
AMPVC8 27/06/2019 Put 4.000 0.340 0.340 0.000   0 0.325
AMPKL8 27/06/2019 Call 4.200 1.025 1.025 0.000   2,390 1.065
AMPKM8 27/06/2019 Put 4.200 0.425 0.425 0.000   0 0.410
AMPK68 27/06/2019 Call 4.400 0.900 0.900 0.000   2,750 0.940
AMPK78 27/06/2019 Put 4.400 0.520 0.520 0.000   0 0.500
AMPK48 27/06/2019 Call 4.600 0.795 0.795 0.000   0 0.830
AMPK58 27/06/2019 Put 4.600 0.625 0.625 0.000   0 0.605
AMPJX8 27/06/2019 Call 4.800 0.700 0.700 0.000   0 0.730
AMPJY8 27/06/2019 Put 4.800 0.740 0.740 0.000   0 0.715
AMPKG8 27/06/2019 Call 5.000 0.615 0.615 0.000   40 0.645
AMPKH8 27/06/2019 Put 5.000 0.860 0.860 0.000   245 0.835
AMPJZ8 27/06/2019 Call 5.500 0.445 0.445 0.000   0 0.465
AMPK18 27/06/2019 Put 5.500 1.200 1.200 0.000   0 1.170
AMPKC8 27/06/2019 Call 6.000 0.315 0.315 0.000   0 0.335
AMPKD8 27/06/2019 Put 6.000 1.580 1.580 0.000   0 1.545
AMPK28 27/06/2019 Call 6.500 0.220 0.220 0.000   0 0.235
AMPK38 27/06/2019 Put 6.500 1.990 1.990 0.000   0 1.950
AMPKE8 27/06/2019 Call 7.000 0.155 0.155 0.000   0 0.165
AMPKF8 27/06/2019 Put 7.000 2.420 2.420 0.000   0 2.380
AMPK88 27/06/2019 Call 7.500 0.105 0.105 0.000   0 0.115
AMPK98 27/06/2019 Put 7.500 2.865 2.865 0.000   0 2.820
AMPL28 27/06/2019 Call 8.000 0.070 0.070 0.000   0 0.080
AMPL38 27/06/2019 Put 8.000 3.320 3.320 0.000   0 3.275
AMPB79 19/12/2019 Call 4.200 0.930 0.930 0.000   0 0.980
AMPB89 19/12/2019 Put 4.200 0.375 0.375 0.000   0 0.355
AMPB99 19/12/2019 Call 4.400 0.750 0.750 0.000   0 0.795
AMPBF9 19/12/2019 Put 4.400 0.470 0.470 0.000   0 0.450
AMPBG9 19/12/2019 Call 4.600 0.605 0.605 0.000   0 0.645
AMPBH9 19/12/2019 Put 4.600 0.580 0.580 0.000   0 0.555
AMPBI9 19/12/2019 Call 4.800 0.495 0.495 0.000   0 0.525
AMPBJ9 19/12/2019 Put 4.800 0.695 0.695 0.000   0 0.670
AMPBK9 19/12/2019 Call 5.000 0.410 0.410 0.000   19 0.435
AMPBL9 19/12/2019 Put 5.000 0.825 0.825 0.000   0 0.795
AMPBT9 19/12/2019 Call 5.500 0.250 0.250 0.000   20 0.270
AMPBU9 19/12/2019 Put 5.500 1.180 1.180 0.000   0 1.145
AMPBP9 19/12/2019 Call 6.000 0.155 0.155 0.000   0 0.165
AMPBQ9 19/12/2019 Put 6.000 1.580 1.580 0.000   0 1.540
AMPBR9 19/12/2019 Call 6.500 0.095 0.095 0.000   0 0.105
AMPBS9 19/12/2019 Put 6.500 2.000 2.000 0.000   0 1.960
AMPBM9 19/12/2019 Call 7.000 0.055 0.055 0.000   0 0.065
AMPBO9 19/12/2019 Put 7.000 2.445 2.445 0.000   0 2.400
AMPCM9 19/12/2019 Call 7.500 0.035 0.035 0.000   0 0.040
AMPCN9 19/12/2019 Put 7.500 2.900 2.900 0.000   0 2.855

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.