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 * 5.840 Down -0.060 5.840 5.850 5.880 5.900 5.830 4,611,324 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
AMPZ88 28/08/2014 Call 0.010 5.830 5.830 0.000   115 5.890
AMPJN9 28/08/2014 Call 3.000 2.840 2.840 0.000   0 2.900
AMPJO9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
AMPZH8 28/08/2014 Call 4.000 1.840 1.840 0.000   0 1.900
AMPZI8 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AMPZ98 28/08/2014 Call 4.100 1.740 1.740 0.000   0 1.800
AMPZA8 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AMPYG8 28/08/2014 Call 4.200 1.640 1.640 0.000   265 1.700
AMPYH8 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AMPYW8 28/08/2014 Call 4.300 1.540 1.540 0.000   0 1.600
AMPYX8 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AMPYS8 28/08/2014 Call 4.400 1.440 1.440 0.000   0 1.500
AMPYT8 28/08/2014 Put 4.400 0.000 0.000 0.000   20 0.000
AMPZ48 28/08/2014 Call 4.500 1.340 1.340 0.000   107 1.400
AMPZ58 28/08/2014 Put 4.500 0.000 0.000 0.000   480 0.000
AMPYK8 28/08/2014 Call 4.600 1.240 1.240 0.000   250 1.300
AMPYL8 28/08/2014 Put 4.600 0.000 0.000 0.000   440 0.000
AMPZ28 28/08/2014 Call 4.700 1.140 1.140 0.000   490 1.200
AMPZ38 28/08/2014 Put 4.700 0.000 0.000 0.000   130 0.000
AMPYI8 28/08/2014 Call 4.800 1.030 1.060 0.000 150 1,300 1.100
AMPYJ8 28/08/2014 Put 4.800 0.000 0.000 0.000   60 0.000
AMPZ68 28/08/2014 Call 4.900 0.930 0.960 0.000   1,600 1.000
AMPZ78 28/08/2014 Put 4.900 0.000 0.000 0.000   1,200 0.000
AMPYE8 28/08/2014 Call 5.000 0.830 0.860 0.000   1,052 0.900
AMPYF8 28/08/2014 Put 5.000 0.000 0.000 0.000   4,436 0.000
AMPJX9 28/08/2014 Call 5.010 0.820 0.850 0.000   1,830 0.890
AMPJY9 28/08/2014 Put 5.010 0.000 0.000 0.000   0 0.000
AMPJS9 28/08/2014 Call 5.100 0.730 0.760 0.000   2,738 0.800
AMPJR9 28/08/2014 Put 5.100 0.000 0.000 0.000   1,950 0.000
AMPK19 28/08/2014 Call 5.110 0.720 0.750 0.000   90 0.790
AMPJZ9 28/08/2014 Put 5.110 0.000 0.000 0.000   0 0.000
AMPJT9 28/08/2014 Call 5.200 0.630 0.660 0.000   97 0.700
AMPJU9 28/08/2014 Put 5.200 0.000 0.000 0.000   2,930 0.000
AMPYO8 28/08/2014 Call 5.250 0.580 0.610 0.000 100 5,007 0.650
AMPYP8 28/08/2014 Put 5.250 0.000 0.000 0.000   14,210 0.000
AMPIG9 28/08/2014 Call 5.260 0.570 0.600 0.000   2,532 0.640
AMPIF9 28/08/2014 Put 5.260 0.000 0.000 0.000   4,350 0.000
AMPII9 28/08/2014 Call 5.310 0.520 0.550 0.545 190 9,070 0.590
AMPIH9 28/08/2014 Put 5.310 0.000 0.000 0.000   3,541 0.000
AMPIJ9 28/08/2014 Call 5.410 0.420 0.450 0.000 19 3,833 0.490
AMPIK9 28/08/2014 Put 5.410 0.000 0.000 0.000   1,394 0.000
AMPYZ8 28/08/2014 Call 5.500 0.340 0.340 0.000 65 24,064 0.405
AMPZ18 28/08/2014 Put 5.500 0.000 0.000 0.000   3,110 0.000
AMPJQ9 28/08/2014 Call 5.510 0.330 0.330 0.000   2,538 0.395
AMPJP9 28/08/2014 Put 5.510 0.000 0.000 0.000   0 0.000
AMPYC8 28/08/2014 Call 5.750 0.090 0.115 0.100 283 3,988 0.170
AMPYD8 28/08/2014 Put 5.750 0.000 0.000 0.000   2,101 0.010
AMPYM8 28/08/2014 Call 6.000 0.000 0.000 0.000   1,000 0.025
AMPYN8 28/08/2014 Put 6.000 0.160 0.160 0.000   0 0.115
AMPIO9 28/08/2014 Call 6.010 0.000 0.000 0.000   0 0.020
AMPIN9 28/08/2014 Put 6.010 0.170 0.170 0.000   500 0.125
AMPYQ8 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AMPYR8 28/08/2014 Put 6.250 0.410 0.410 0.000   0 0.350
AMPYU8 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AMPYV8 28/08/2014 Put 6.500 0.660 0.660 0.000   0 0.600
AMPZJ8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPZK8 28/08/2014 Put 6.750 0.910 0.910 0.000   0 0.850
AMPDN9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPDO9 28/08/2014 Put 7.000 1.160 1.160 0.000   0 1.100
AMPGR9 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGS9 28/08/2014 Put 7.250 1.410 1.410 0.000   0 1.350
AMPMR9 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMS9 28/08/2014 Put 7.500 1.660 1.660 0.000   0 1.600
AMPNW9 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPNX9 28/08/2014 Put 7.750 1.910 1.910 0.000   0 1.850
AMPM98 25/09/2014 Call 0.010 5.710 5.710 0.000   1,300 5.770
AMPQT8 25/09/2014 Call 3.700 2.140 2.140 0.000   0 2.205
AMPQU8 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPTD8 25/09/2014 Call 3.710 2.005 2.005 0.000   140 2.095
AMPTE8 25/09/2014 Put 3.710 0.000 0.000 0.000   0 0.000
AMPD27 25/09/2014 Call 3.800 2.040 2.040 0.000   0 2.105
AMPD37 25/09/2014 Put 3.800 0.000 0.000 0.000   50 0.000
AMPTC8 25/09/2014 Call 3.810 1.910 1.910 0.000   140 2.000
AMPTB8 25/09/2014 Put 3.810 0.000 0.000 0.000   600 0.000
AMPMC8 25/09/2014 Call 3.900 1.940 1.940 0.000   0 2.005
AMPMD8 25/09/2014 Put 3.900 0.000 0.000 0.000   100 0.000
AMPT98 25/09/2014 Call 3.910 1.810 1.810 0.000   0 1.900
AMPTA8 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
AMPDK7 25/09/2014 Call 4.000 1.840 1.840 0.000   0 1.905
AMPDL7 25/09/2014 Put 4.000 0.000 0.000 0.000   60 0.000
AMPT88 25/09/2014 Call 4.010 1.710 1.710 0.000   915 1.795
AMPT78 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
AMPLJ8 25/09/2014 Call 4.100 1.740 1.740 0.000   0 1.805
AMPLK8 25/09/2014 Put 4.100 0.000 0.000 0.000   350 0.000
AMPD47 25/09/2014 Call 4.200 1.640 1.640 0.000   80 1.705
AMPD57 25/09/2014 Put 4.200 0.000 0.000 0.000   1,605 0.000
AMPT58 25/09/2014 Call 4.210 1.510 1.510 0.000   185 1.595
AMPT68 25/09/2014 Put 4.210 0.000 0.000 0.000   100 0.000
AMPLL8 25/09/2014 Call 4.300 1.540 1.540 0.000   0 1.605
AMPLM8 25/09/2014 Put 4.300 0.000 0.000 0.000   159 0.000
AMPT48 25/09/2014 Call 4.310 1.415 1.415 0.000   0 1.495
AMPT38 25/09/2014 Put 4.310 0.000 0.000 0.000   0 0.000
AMPD67 25/09/2014 Call 4.400 1.440 1.440 0.000   0 1.505
AMPD77 25/09/2014 Put 4.400 0.000 0.000 0.000   1,055 0.000
AMPLH8 25/09/2014 Call 4.500 1.340 1.340 0.000   10 1.405
AMPLI8 25/09/2014 Put 4.500 0.000 0.000 0.000   620 0.000
AMPT18 25/09/2014 Call 4.510 1.220 1.220 0.000   180 1.300
AMPT28 25/09/2014 Put 4.510 0.000 0.000 0.000   130 0.000
AMPCZ7 25/09/2014 Call 4.600 1.240 1.240 0.000   310 1.305
AMPD17 25/09/2014 Put 4.600 0.000 0.000 0.000   567 0.000
AMPSZ8 25/09/2014 Call 4.610 1.125 1.125 0.000   100 1.200
AMPSY8 25/09/2014 Put 4.610 0.000 0.000 0.000   0 0.000
AMPLF8 25/09/2014 Call 4.700 1.130 1.165 0.000   15 1.205
AMPLG8 25/09/2014 Put 4.700 0.000 0.000 0.000   194 0.000
AMPSW8 25/09/2014 Call 4.710 1.020 1.020 0.000   0 1.105
AMPSX8 25/09/2014 Put 4.710 0.000 0.000 0.000   260 0.000
AMPCV7 25/09/2014 Call 4.800 1.040 1.040 0.000   743 1.105
AMPCW7 25/09/2014 Put 4.800 0.001 0.001 0.000   1,305 0.000
AMPL49 25/09/2014 Call 4.810 0.915 0.915 0.000   400 1.010
AMPL59 25/09/2014 Put 4.810 0.001 0.001 0.000   750 0.000
AMPLD8 25/09/2014 Call 4.900 0.940 0.940 0.000   1,078 1.005
AMPLE8 25/09/2014 Put 4.900 0.001 0.001 0.000   540 0.000
AMPL79 25/09/2014 Call 4.910 0.815 0.815 0.000   0 0.910
AMPL69 25/09/2014 Put 4.910 0.001 0.001 0.000   0 0.000
AMPCX7 25/09/2014 Call 5.000 0.840 0.840 0.000   2,367 0.905
AMPCY7 25/09/2014 Put 5.000 0.002 0.002 0.000   1,575 0.000
AMPTS8 25/09/2014 Call 5.010 0.715 0.715 0.000 500 1,281 0.815
AMPTR8 25/09/2014 Put 5.010 0.003 0.003 0.000   210 0.000
AMPLN8 25/09/2014 Call 5.250 0.560 0.615 0.000   5,167 0.660
AMPLO8 25/09/2014 Put 5.250 0.010 0.010 0.000   8,080 0.003
AMPVF8 25/09/2014 Call 5.260 0.455 0.485 0.000   6,580 0.575
AMPVE8 25/09/2014 Put 5.260 0.010 0.010 0.000   1,012 0.003
AMPDM7 25/09/2014 Call 5.500 0.345 0.345 0.345 42 6,826 0.415
AMPDN7 25/09/2014 Put 5.500 0.040 0.040 0.000   2,787 0.020
AMPTT8 25/09/2014 Call 5.510 0.255 0.255 0.240 205 4,974 0.355
AMPTU8 25/09/2014 Put 5.510 0.045 0.045 0.000   935 0.025
AMPLB8 25/09/2014 Call 5.750 0.130 0.130 0.000 200 4,416 0.200
AMPLC8 25/09/2014 Put 5.750 0.130 0.130 0.000   555 0.095
AMPNK9 25/09/2014 Call 5.760 0.090 0.090 0.080 50 600 0.170
AMPNL9 25/09/2014 Put 5.760 0.130 0.130 0.000   0 0.100
AMPDX7 25/09/2014 Call 6.000 0.025 0.025 0.025 800 690 0.060
AMPDY7 25/09/2014 Put 6.000 0.265 0.315 0.000   30 0.255
AMPZC8 25/09/2014 Call 6.010 0.025 0.025 0.000   179 0.055
AMPZB8 25/09/2014 Put 6.010 0.310 0.310 0.000   430 0.260
AMPMG8 25/09/2014 Call 6.250 0.004 0.004 0.000   0 0.010
AMPMH8 25/09/2014 Put 6.250 0.505 0.550 0.000   320 0.480
AMPF87 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.001
AMPF97 25/09/2014 Put 6.500 0.755 0.800 0.000   430 0.725
AMPZD8 25/09/2014 Call 6.510 0.000 0.000 0.000   0 0.001
AMPZE8 25/09/2014 Put 6.510 0.790 0.790 0.000   50 0.730
AMPY28 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AMPY38 25/09/2014 Put 6.750 1.035 1.035 0.000   0 0.975
AMPL67 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AMPL77 25/09/2014 Put 7.000 1.285 1.285 0.000   0 1.225
AMPZG8 25/09/2014 Call 7.010 0.000 0.000 0.000   0 0.000
AMPZF8 25/09/2014 Put 7.010 1.285 1.285 0.000   144 1.225
AMPGT9 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGU9 25/09/2014 Put 7.250 1.535 1.535 0.000   0 1.475
AMPS97 25/09/2014 Call 7.500 0.000 0.000 0.000   10 0.000
AMPS87 25/09/2014 Put 7.500 1.785 1.785 0.000   59 1.725
AMPSA7 25/09/2014 Call 7.750 0.000 0.000 0.000   10 0.000
AMPSB7 25/09/2014 Put 7.750 2.035 2.035 0.000   20 1.975
AMPBQ9 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPBP9 25/09/2014 Put 8.010 2.285 2.285 0.000   60 2.225
AMPEP9 30/10/2014 Call 0.010 5.725 5.725 0.000   0 5.785
AMPEQ9 30/10/2014 Call 4.300 1.540 1.540 0.000   0 1.600
AMPER9 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AMPDR9 30/10/2014 Call 4.400 1.440 1.440 0.000   0 1.500
AMPDS9 30/10/2014 Put 4.400 0.001 0.001 0.000   0 0.000
AMPEF9 30/10/2014 Call 4.500 1.340 1.340 0.000   0 1.405
AMPEG9 30/10/2014 Put 4.500 0.001 0.001 0.000   0 0.000
AMPDT9 30/10/2014 Call 4.600 1.240 1.240 0.000   0 1.305
AMPDU9 30/10/2014 Put 4.600 0.002 0.002 0.000   40 0.000
AMPE49 30/10/2014 Call 4.700 1.140 1.140 0.000   0 1.205
AMPE59 30/10/2014 Put 4.700 0.003 0.003 0.000   0 0.001
AMPEH9 30/10/2014 Call 4.800 1.040 1.040 0.000   0 1.105
AMPEI9 30/10/2014 Put 4.800 0.005 0.005 0.000   0 0.002
AMPDX9 30/10/2014 Call 4.900 0.940 0.940 0.000   0 1.005
AMPDY9 30/10/2014 Put 4.900 0.008 0.008 0.000   615 0.003
AMPL99 30/10/2014 Call 4.910 0.825 0.825 0.000 50 239 0.930
AMPL89 30/10/2014 Put 4.910 0.008 0.008 0.000   0 0.003
AMPEJ9 30/10/2014 Call 5.000 0.840 0.840 0.000   100 0.905
AMPEK9 30/10/2014 Put 5.000 0.010 0.010 0.000   676 0.005
AMPLA9 30/10/2014 Call 5.010 0.725 0.725 0.000   0 0.835
AMPLB9 30/10/2014 Put 5.010 0.010 0.010 0.000   0 0.005
AMPE69 30/10/2014 Call 5.250 0.590 0.590 0.000   751 0.655
AMPE79 30/10/2014 Put 5.250 0.030 0.030 0.000   790 0.020
AMPMP9 30/10/2014 Call 5.260 0.485 0.485 0.000   2,000 0.600
AMPMQ9 30/10/2014 Put 5.260 0.030 0.030 0.000   0 0.020
AMPDZ9 30/10/2014 Call 5.500 0.315 0.365 0.000 65 7,835 0.420
AMPE19 30/10/2014 Put 5.500 0.050 0.075 0.060 100 540 0.055
AMPNP9 30/10/2014 Call 5.510 0.280 0.280 0.000   1,631 0.385
AMPNO9 30/10/2014 Put 5.510 0.075 0.075 0.000   0 0.055
AMPDV9 30/10/2014 Call 5.750 0.125 0.155 0.000   2,914 0.220
AMPDW9 30/10/2014 Put 5.750 0.170 0.170 0.000   6,070 0.135
AMPNM9 30/10/2014 Call 5.760 0.135 0.135 0.000   3,995 0.205
AMPNN9 30/10/2014 Put 5.760 0.170 0.170 0.000   0 0.135
AMPEL9 30/10/2014 Call 6.000 0.055 0.055 0.000   4,420 0.095
AMPEM9 30/10/2014 Put 6.000 0.330 0.330 0.000   0 0.275
AMPNQ9 30/10/2014 Call 6.010 0.055 0.055 0.000   0 0.090
AMPNR9 30/10/2014 Put 6.010 0.330 0.330 0.000   0 0.280
AMPE89 30/10/2014 Call 6.250 0.020 0.020 0.000   0 0.035
AMPE99 30/10/2014 Put 6.250 0.545 0.545 0.000   17 0.485
AMPNT9 30/10/2014 Call 6.260 0.015 0.015 0.000   0 0.035
AMPNS9 30/10/2014 Put 6.260 0.540 0.540 0.000   0 0.480
AMPE29 30/10/2014 Call 6.500 0.005 0.005 0.000   0 0.015
AMPE39 30/10/2014 Put 6.500 0.755 0.800 0.000   0 0.725
AMPNU9 30/10/2014 Call 6.510 0.005 0.005 0.000   0 0.010
AMPNV9 30/10/2014 Put 6.510 0.780 0.780 0.000   0 0.715
AMPDP9 30/10/2014 Call 6.750 0.001 0.001 0.000   0 0.004
AMPDQ9 30/10/2014 Put 6.750 1.000 1.055 0.000   0 0.975
AMPEN9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.001
AMPEO9 30/10/2014 Put 7.000 1.285 1.285 0.000   0 1.225
AMPGV9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AMPGW9 30/10/2014 Put 7.250 1.535 1.535 0.000   0 1.475
AMPMT9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AMPMU9 30/10/2014 Put 7.500 1.785 1.785 0.000   0 1.725
AMPNY9 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPNZ9 30/10/2014 Put 7.750 2.035 2.035 0.000   0 1.975
AMPJK9 27/11/2014 Call 0.010 5.735 5.735 0.000   0 5.800
AMPJE9 27/11/2014 Call 4.400 1.440 1.440 0.000   0 1.500
AMPJF9 27/11/2014 Put 4.400 0.002 0.002 0.000   0 0.001
AMPIZ9 27/11/2014 Call 4.500 1.340 1.340 0.000   0 1.405
AMPJ19 27/11/2014 Put 4.500 0.003 0.003 0.000   0 0.002
AMPJ69 27/11/2014 Call 4.600 1.245 1.245 0.000   0 1.305
AMPJ79 27/11/2014 Put 4.600 0.005 0.005 0.000   0 0.004
AMPIV9 27/11/2014 Call 4.700 1.145 1.145 0.000   0 1.205
AMPIW9 27/11/2014 Put 4.700 0.008 0.008 0.000   0 0.006
AMPJC9 27/11/2014 Call 4.800 1.045 1.045 0.000   0 1.105
AMPJD9 27/11/2014 Put 4.800 0.010 0.010 0.000   0 0.009
AMPIT9 27/11/2014 Call 4.900 0.945 0.945 0.000   0 1.005
AMPIU9 27/11/2014 Put 4.900 0.015 0.015 0.000   0 0.010
AMPJ89 27/11/2014 Call 5.000 0.845 0.845 0.000   20 0.905
AMPJ99 27/11/2014 Put 5.000 0.020 0.020 0.000   2,000 0.015
AMPLC9 27/11/2014 Call 5.010 0.790 0.790 0.000   0 0.855
AMPLD9 27/11/2014 Put 5.010 0.020 0.020 0.000   0 0.015
AMPJ29 27/11/2014 Call 5.250 0.560 0.625 0.000   889 0.660
AMPJ39 27/11/2014 Put 5.250 0.040 0.040 0.000   750 0.035
AMPIX9 27/11/2014 Call 5.500 0.375 0.375 0.000   7,654 0.425
AMPIY9 27/11/2014 Put 5.500 0.085 0.085 0.000   270 0.075
AMPIP9 27/11/2014 Call 5.750 0.205 0.205 0.000   6,660 0.240
AMPIQ9 27/11/2014 Put 5.750 0.185 0.185 0.000   500 0.160
AMPJG9 27/11/2014 Call 6.000 0.095 0.095 0.000   465 0.120
AMPJH9 27/11/2014 Put 6.000 0.340 0.340 0.000   999 0.305
AMPJA9 27/11/2014 Call 6.250 0.040 0.040 0.000   1,500 0.055
AMPJB9 27/11/2014 Put 6.250 0.515 0.565 0.000   0 0.505
AMPJ49 27/11/2014 Call 6.500 0.015 0.015 0.000   750 0.025
AMPJ59 27/11/2014 Put 6.500 0.750 0.805 0.000   0 0.735
AMPIR9 27/11/2014 Call 6.750 0.007 0.007 0.000   0 0.010
AMPIS9 27/11/2014 Put 6.750 1.035 1.035 0.000   0 0.980
AMPJI9 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.006
AMPJJ9 27/11/2014 Put 7.000 1.285 1.285 0.000   0 1.230
AMPJL9 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.003
AMPJM9 27/11/2014 Put 7.250 1.535 1.535 0.000   0 1.475
AMPMV9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.001
AMPMW9 27/11/2014 Put 7.500 1.785 1.785 0.000   0 1.725
AMPP19 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AMPP29 27/11/2014 Put 7.750 2.035 2.035 0.000   0 1.975
AMPV18 18/12/2014 Call 0.010 5.745 5.745 0.000   0 5.805
AMPQ29 18/12/2014 Call 3.400 2.440 2.440 0.000   0 2.500
AMPQ39 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AMPWE8 18/12/2014 Call 3.500 2.340 2.340 0.000   0 2.405
AMPWF8 18/12/2014 Put 3.500 0.000 0.000 0.000   45 0.000
AMPPZ9 18/12/2014 Call 3.600 2.245 2.245 0.000   0 2.305
AMPQ19 18/12/2014 Put 3.600 0.000 0.000 0.000   100 0.000
AMPUC8 18/12/2014 Call 3.700 2.145 2.145 0.000   100 2.205
AMPUD8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AMPPT9 18/12/2014 Call 3.800 2.045 2.045 0.000   200 2.105
AMPPU9 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AMPU88 18/12/2014 Call 3.900 1.945 1.945 0.000   0 2.005
AMPU98 18/12/2014 Put 3.900 0.001 0.001 0.000   0 0.000
AMPJK8 18/12/2014 Call 4.000 1.845 1.845 0.000   290 1.905
AMPJL8 18/12/2014 Put 4.000 0.001 0.001 0.000   11,150 0.000
AMPUA8 18/12/2014 Call 4.100 1.745 1.745 0.000   0 1.805
AMPUB8 18/12/2014 Put 4.100 0.002 0.002 0.000   0 0.001
AMPPP9 18/12/2014 Call 4.200 1.645 1.645 0.000   0 1.705
AMPPQ9 18/12/2014 Put 4.200 0.003 0.003 0.000   1,250 0.001
AMPUE8 18/12/2014 Call 4.300 1.545 1.545 0.000   0 1.605
AMPUF8 18/12/2014 Put 4.300 0.005 0.005 0.000   270 0.002
AMPCX9 18/12/2014 Call 4.310 1.495 1.495 0.000   450 1.550
AMPCW9 18/12/2014 Put 4.310 0.005 0.005 0.000   0 0.002
AMPPX9 18/12/2014 Call 4.400 1.445 1.445 0.000   250 1.505
AMPPY9 18/12/2014 Put 4.400 0.007 0.007 0.000   490 0.003
AMPCY9 18/12/2014 Call 4.410 1.395 1.395 0.000   0 1.450
AMPCZ9 18/12/2014 Put 4.410 0.008 0.008 0.000   0 0.003
AMPJN8 18/12/2014 Call 4.500 1.345 1.345 0.000   1,250 1.405
AMPJM8 18/12/2014 Put 4.500 0.010 0.010 0.000   2,299 0.005
AMPD29 18/12/2014 Call 4.510 1.295 1.295 0.000   80 1.355
AMPD19 18/12/2014 Put 4.510 0.010 0.010 0.000   0 0.005
AMPPV9 18/12/2014 Call 4.600 1.245 1.245 0.000   160 1.305
AMPPW9 18/12/2014 Put 4.600 0.015 0.015 0.000   750 0.007
AMPD39 18/12/2014 Call 4.610 1.195 1.195 0.000   400 1.255
AMPD49 18/12/2014 Put 4.610 0.015 0.015 0.000   650 0.007
AMPU68 18/12/2014 Call 4.700 1.145 1.145 0.000   0 1.205
AMPU78 18/12/2014 Put 4.700 0.020 0.020 0.000   0 0.010
AMPD69 18/12/2014 Call 4.710 1.090 1.090 0.000   140 1.155
AMPD59 18/12/2014 Put 4.710 0.020 0.020 0.000   150 0.010
AMPPR9 18/12/2014 Call 4.800 1.045 1.045 0.000   0 1.105
AMPPS9 18/12/2014 Put 4.800 0.025 0.025 0.000   455 0.015
AMPUG8 18/12/2014 Call 4.900 0.945 0.945 0.000   499 1.005
AMPUH8 18/12/2014 Put 4.900 0.030 0.030 0.000   45 0.020
AMPDP8 18/12/2014 Call 5.000 0.845 0.845 0.000   1,910 0.905
AMPDO8 18/12/2014 Put 5.000 0.035 0.035 0.000 50 2,050 0.025
AMPTW8 18/12/2014 Call 5.010 0.795 0.795 0.000   265 0.865
AMPTV8 18/12/2014 Put 5.010 0.040 0.040 0.000   452 0.025
AMPV28 18/12/2014 Call 5.250 0.600 0.600 0.610 25 744 0.665
AMPV38 18/12/2014 Put 5.250 0.065 0.065 0.000   10,240 0.045
AMPVD8 18/12/2014 Call 5.260 0.570 0.570 0.000   1,549 0.635
AMPVC8 18/12/2014 Put 5.260 0.065 0.065 0.000   450 0.050
AMPF78 18/12/2014 Call 5.500 0.385 0.385 0.000   8,285 0.440
AMPF88 18/12/2014 Put 5.500 0.120 0.120 0.000   3,851 0.095
AMPTX8 18/12/2014 Call 5.510 0.370 0.370 0.000   1,195 0.430
AMPTY8 18/12/2014 Put 5.510 0.120 0.120 0.000 50 216 0.095
AMPX18 18/12/2014 Call 5.750 0.225 0.225 0.210 750 1,275 0.265
AMPX28 18/12/2014 Put 5.750 0.220 0.220 0.000   0 0.180
AMPZS8 18/12/2014 Call 5.760 0.220 0.220 0.000   1,570 0.260
AMPZR8 18/12/2014 Put 5.760 0.220 0.220 0.000   660 0.180
AMPF98 18/12/2014 Call 6.000 0.120 0.120 0.000   1,200 0.140
AMPFF8 18/12/2014 Put 6.000 0.365 0.365 0.350 70 2,050 0.320
AMPZT8 18/12/2014 Call 6.010 0.115 0.115 0.000   200 0.140
AMPZU8 18/12/2014 Put 6.010 0.365 0.365 0.000   800 0.320
AMPXD8 18/12/2014 Call 6.250 0.055 0.055 0.000   0 0.070
AMPXF8 18/12/2014 Put 6.250 0.565 0.565 0.000   0 0.515
AMPFG8 18/12/2014 Call 6.500 0.025 0.025 0.000   500 0.035
AMPFH8 18/12/2014 Put 6.500 0.795 0.795 0.000   1,950 0.740
AMPG89 18/12/2014 Call 6.510 0.025 0.025 0.000   0 0.030
AMPG79 18/12/2014 Put 6.510 0.775 0.775 0.000   535 0.725
AMPY48 18/12/2014 Call 6.750 0.010 0.010 0.000   0 0.015
AMPY58 18/12/2014 Put 6.750 1.040 1.040 0.000   0 0.980
AMPQA8 18/12/2014 Call 7.000 0.005 0.005 0.000   0 0.008
AMPQ98 18/12/2014 Put 7.000 1.285 1.285 0.000   3,023 1.225
AMPG59 18/12/2014 Call 7.010 0.005 0.005 0.000   0 0.008
AMPG69 18/12/2014 Put 7.010 1.255 1.255 0.000   10 1.200
AMPGX9 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.004
AMPGY9 18/12/2014 Put 7.250 1.535 1.535 0.000   0 1.475
AMPNV7 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.002
AMPNW7 18/12/2014 Put 7.500 1.785 1.785 0.000   0 1.725
AMPP39 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.001
AMPP49 18/12/2014 Put 7.750 2.035 2.035 0.000   0 1.975
AMPQE8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AMPQD8 18/12/2014 Put 8.000 2.285 2.285 0.000   0 2.225
AMPZV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZW8 18/12/2014 Put 8.010 2.240 2.240 0.000   284 2.180
AMPMA9 29/01/2015 Call 0.010 5.765 5.765 0.000   0 5.825
AMPML9 29/01/2015 Call 4.400 1.440 1.440 0.000   0 1.500
AMPMM9 29/01/2015 Put 4.400 0.015 0.015 0.000   0 0.005
AMPLS9 29/01/2015 Call 4.500 1.345 1.345 0.000   0 1.400
AMPLT9 29/01/2015 Put 4.500 0.020 0.020 0.000   0 0.008
AMPLG9 29/01/2015 Call 4.600 1.245 1.245 0.000   0 1.300
AMPLH9 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.010
AMPM69 29/01/2015 Call 4.700 1.145 1.145 0.000   0 1.205
AMPM79 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.015
AMPLO9 29/01/2015 Call 4.800 1.045 1.045 0.000   0 1.105
AMPLP9 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.020
AMPM89 29/01/2015 Call 4.900 0.945 0.945 0.000   0 1.005
AMPM99 29/01/2015 Put 4.900 0.035 0.035 0.000   75 0.025
AMPLQ9 29/01/2015 Call 5.000 0.845 0.845 0.000   0 0.905
AMPLR9 29/01/2015 Put 5.000 0.045 0.045 0.000   0 0.035
AMPLX9 29/01/2015 Call 5.250 0.615 0.615 0.000   797 0.665
AMPLY9 29/01/2015 Put 5.250 0.075 0.075 0.060 150 0 0.060
AMPM29 29/01/2015 Call 5.500 0.420 0.420 0.000   0 0.460
AMPM39 29/01/2015 Put 5.500 0.140 0.140 0.000   0 0.115
AMPLI9 29/01/2015 Call 5.750 0.265 0.265 0.000   0 0.295
AMPLJ9 29/01/2015 Put 5.750 0.240 0.240 0.000   0 0.205
AMPLM9 29/01/2015 Call 6.000 0.155 0.155 0.000   0 0.175
AMPLN9 29/01/2015 Put 6.000 0.385 0.385 0.000   0 0.340
AMPLZ9 29/01/2015 Call 6.250 0.085 0.085 0.000   0 0.100
AMPM19 29/01/2015 Put 6.250 0.575 0.575 0.000   0 0.520
AMPM49 29/01/2015 Call 6.500 0.050 0.050 0.000   0 0.050
AMPM59 29/01/2015 Put 6.500 0.795 0.795 0.000   0 0.740
AMPLE9 29/01/2015 Call 6.750 0.030 0.030 0.000   0 0.025
AMPLF9 29/01/2015 Put 6.750 1.040 1.040 0.000   0 0.980
AMPLK9 29/01/2015 Call 7.000 0.015 0.015 0.000   0 0.010
AMPLL9 29/01/2015 Put 7.000 1.285 1.285 0.000   0 1.225
AMPLU9 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.005
AMPLW9 29/01/2015 Put 7.250 1.535 1.535 0.000   0 1.475
AMPMX9 29/01/2015 Call 7.500 0.006 0.006 0.000   0 0.002
AMPMY9 29/01/2015 Put 7.500 1.785 1.785 0.000   0 1.725
AMPP59 29/01/2015 Call 7.750 0.003 0.003 0.000   0 0.001
AMPP69 29/01/2015 Put 7.750 2.035 2.035 0.000   0 1.975
AMPCT9 26/03/2015 Call 0.010 5.655 5.655 0.000   3,023 5.715
AMPB38 26/03/2015 Call 3.800 2.040 2.040 0.000   0 2.100
AMPB48 26/03/2015 Put 3.800 0.004 0.004 0.000   50 0.004
AMPB18 26/03/2015 Call 4.000 1.840 1.840 0.000   0 1.900
AMPB28 26/03/2015 Put 4.000 0.008 0.008 0.000   50 0.008
AMPUI7 26/03/2015 Call 4.200 1.640 1.640 0.000   0 1.700
AMPUJ7 26/03/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AMPC49 26/03/2015 Call 4.300 1.540 1.540 0.000   0 1.600
AMPC59 26/03/2015 Put 4.300 0.020 0.020 0.000   900 0.015
AMPUK7 26/03/2015 Call 4.400 1.440 1.440 0.000   515 1.500
AMPUL7 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.020
AMPBZ9 26/03/2015 Call 4.500 1.340 1.340 0.000   0 1.400
AMPC19 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.025
AMPUE7 26/03/2015 Call 4.600 1.240 1.240 0.000   0 1.300
AMPUF7 26/03/2015 Put 4.600 0.035 0.035 0.000   212 0.030
AMPBX9 26/03/2015 Call 4.700 1.140 1.140 0.000   0 1.205
AMPBY9 26/03/2015 Put 4.700 0.040 0.040 0.000   805 0.035
AMPMC9 26/03/2015 Call 4.710 1.020 1.020 0.000   0 1.070
AMPMB9 26/03/2015 Put 4.710 0.040 0.040 0.000   0 0.035
AMPUG7 26/03/2015 Call 4.800 1.045 1.045 0.000   0 1.105
AMPUH7 26/03/2015 Put 4.800 0.050 0.050 0.000   15 0.045
AMPMD9 26/03/2015 Call 4.810 0.925 0.925 0.000   0 0.975
AMPME9 26/03/2015 Put 4.810 0.050 0.050 0.000   900 0.045
AMPC29 26/03/2015 Call 4.900 0.945 0.945 0.000   0 1.005
AMPC39 26/03/2015 Put 4.900 0.060 0.060 0.000   0 0.055
AMPMG9 26/03/2015 Call 4.910 0.830 0.830 0.000   0 0.880
AMPMF9 26/03/2015 Put 4.910 0.060 0.060 0.000   0 0.055
AMPUO7 26/03/2015 Call 5.000 0.845 0.845 0.000 60 60 0.905
AMPUP7 26/03/2015 Put 5.000 0.075 0.075 0.000   555 0.070
AMPMH9 26/03/2015 Call 5.010 0.745 0.745 0.000   0 0.795
AMPMI9 26/03/2015 Put 5.010 0.080 0.080 0.000   0 0.070
AMPBV9 26/03/2015 Call 5.250 0.625 0.625 0.610 222 1,022 0.680
AMPBW9 26/03/2015 Put 5.250 0.130 0.130 0.000   1,785 0.120
AMPMK9 26/03/2015 Call 5.260 0.540 0.540 0.000   0 0.590
AMPMJ9 26/03/2015 Put 5.260 0.135 0.135 0.000   1,685 0.120
AMPUA7 26/03/2015 Call 5.500 0.440 0.440 0.000   814 0.490
AMPUB7 26/03/2015 Put 5.500 0.215 0.215 0.000   6,666 0.195
AMPBR9 26/03/2015 Call 5.750 0.290 0.290 0.000   4,670 0.330
AMPBS9 26/03/2015 Put 5.750 0.330 0.330 0.000   0 0.305
AMPUM7 26/03/2015 Call 6.000 0.185 0.185 0.170 60 1,010 0.215
AMPUN7 26/03/2015 Put 6.000 0.480 0.480 0.000   50 0.445
AMPBT9 26/03/2015 Call 6.250 0.115 0.115 0.000   0 0.135
AMPBU9 26/03/2015 Put 6.250 0.665 0.665 0.000   0 0.620
AMPU87 26/03/2015 Call 6.500 0.070 0.070 0.000   0 0.085
AMPU97 26/03/2015 Put 6.500 0.870 0.870 0.000   0 0.825
AMPG99 26/03/2015 Call 6.510 0.060 0.060 0.000   0 0.070
AMPGK9 26/03/2015 Put 6.510 0.870 0.870 0.000   30 0.830
AMPCU9 26/03/2015 Call 6.750 0.045 0.045 0.000   0 0.055
AMPCV9 26/03/2015 Put 6.750 1.095 1.095 0.000   0 1.050
AMPUC7 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.040
AMPUD7 26/03/2015 Put 7.000 1.335 1.335 0.000   0 1.280
AMPGZ9 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.030
AMPI19 26/03/2015 Put 7.250 1.575 1.575 0.000   0 1.520
AMPVT7 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AMPVU7 26/03/2015 Put 7.500 1.820 1.820 0.000   0 1.765
AMPP79 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AMPP89 26/03/2015 Put 7.750 2.065 2.065 0.000   0 2.005
AMPL39 25/06/2015 Call 0.010 5.690 5.690 0.000   0 5.750
AMPUS9 25/06/2015 Call 3.000 2.840 2.840 0.000   20 2.905
AMPUT9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
AMPUO9 25/06/2015 Call 3.600 2.240 2.240 0.000   0 2.305
AMPUP9 25/06/2015 Put 3.600 0.005 0.005 0.000   0 0.003
AMPUQ9 25/06/2015 Call 3.800 2.040 2.040 0.000   0 2.105
AMPUR9 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.007
AMPUC9 25/06/2015 Call 4.000 1.840 1.840 0.000   350 1.905
AMPUD9 25/06/2015 Put 4.000 0.015 0.015 0.000   25 0.015
AMPUK9 25/06/2015 Call 4.200 1.640 1.640 0.000   0 1.705
AMPUL9 25/06/2015 Put 4.200 0.025 0.025 0.000   0 0.020
AMPUE9 25/06/2015 Call 4.400 1.440 1.440 0.000   0 1.505
AMPUF9 25/06/2015 Put 4.400 0.035 0.035 0.000   205 0.030
AMPKC9 25/06/2015 Call 4.500 1.345 1.345 0.000   0 1.405
AMPKD9 25/06/2015 Put 4.500 0.045 0.045 0.000   80 0.040
AMPUM9 25/06/2015 Call 4.600 1.245 1.245 0.000   0 1.305
AMPUN9 25/06/2015 Put 4.600 0.050 0.050 0.000   574 0.045
AMPKG9 25/06/2015 Call 4.700 1.145 1.145 0.000   100 1.205
AMPKH9 25/06/2015 Put 4.700 0.060 0.060 0.000   0 0.055
AMPUV9 25/06/2015 Call 4.800 1.050 1.050 0.000   0 1.105
AMPUW9 25/06/2015 Put 4.800 0.075 0.075 0.000   500 0.065
AMPKE9 25/06/2015 Call 4.900 0.955 0.955 0.000   180 1.010
AMPKF9 25/06/2015 Put 4.900 0.090 0.090 0.000   0 0.080
AMPXM9 25/06/2015 Call 5.000 0.860 0.860 0.000   0 0.920
AMPXN9 25/06/2015 Put 5.000 0.105 0.105 0.000   3,750 0.095
AMPK89 25/06/2015 Call 5.250 0.655 0.655 0.000   120 0.705
AMPK99 25/06/2015 Put 5.250 0.170 0.170 0.000   0 0.155
AMPYW9 25/06/2015 Call 5.500 0.480 0.480 0.000   490 0.525
AMPYX9 25/06/2015 Put 5.500 0.255 0.255 0.000   4,635 0.235
AMPK69 25/06/2015 Call 5.750 0.335 0.335 0.000   2,500 0.380
AMPK79 25/06/2015 Put 5.750 0.370 0.370 0.000   0 0.350
AMPZG9 25/06/2015 Call 6.000 0.225 0.225 0.000   770 0.260
AMPZH9 25/06/2015 Put 6.000 0.520 0.520 0.000   0 0.485
AMPKA9 25/06/2015 Call 6.250 0.145 0.145 0.000   750 0.170
AMPKB9 25/06/2015 Put 6.250 0.690 0.690 0.000   0 0.655
AMPFF7 25/06/2015 Call 6.500 0.095 0.095 0.000   0 0.110
AMPFG7 25/06/2015 Put 6.500 0.890 0.890 0.000   0 0.850
AMPK49 25/06/2015 Call 6.750 0.065 0.065 0.000   0 0.070
AMPK59 25/06/2015 Put 6.750 1.110 1.110 0.000   0 1.060
AMPL87 25/06/2015 Call 7.000 0.045 0.045 0.000   0 0.050
AMPLF7 25/06/2015 Put 7.000 1.340 1.340 0.000   0 1.285
AMPKI9 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AMPKJ9 25/06/2015 Put 7.250 1.575 1.575 0.000   0 1.520
AMPNX7 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AMPNY7 25/06/2015 Put 7.500 1.820 1.820 0.000   0 1.760
AMPP99 25/06/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AMPPK9 25/06/2015 Put 7.750 2.065 2.065 0.000   0 2.005
AMPQV8 24/09/2015 Call 3.600 2.240 2.240 0.000   0 2.300
AMPQW8 24/09/2015 Put 3.600 0.008 0.008 0.000   0 0.007
AMPM58 24/09/2015 Call 3.800 2.040 2.040 0.000   0 2.100
AMPM68 24/09/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AMPLW8 24/09/2015 Call 4.000 1.840 1.840 0.000   200 1.900
AMPLX8 24/09/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AMPLT8 24/09/2015 Call 4.200 1.640 1.640 0.000   0 1.705
AMPLU8 24/09/2015 Put 4.200 0.040 0.040 0.000   0 0.035
AMPLY8 24/09/2015 Call 4.400 1.440 1.440 0.000   0 1.505
AMPLZ8 24/09/2015 Put 4.400 0.055 0.055 0.000   0 0.050
AMPM38 24/09/2015 Call 4.600 1.245 1.245 0.000   0 1.310
AMPM48 24/09/2015 Put 4.600 0.080 0.080 0.000   0 0.075
AMPM78 24/09/2015 Call 4.800 1.055 1.055 0.000   0 1.120
AMPM88 24/09/2015 Put 4.800 0.120 0.120 0.000   0 0.110
AMPM18 24/09/2015 Call 5.000 0.890 0.890 0.000   0 0.950
AMPM28 24/09/2015 Put 5.000 0.165 0.165 0.000   0 0.155
AMPLP8 24/09/2015 Call 5.500 0.535 0.535 0.000   0 0.580
AMPLQ8 24/09/2015 Put 5.500 0.345 0.345 0.000   0 0.320
AMPLR8 24/09/2015 Call 6.000 0.295 0.295 0.000   2,000 0.325
AMPLS8 24/09/2015 Put 6.000 0.620 0.620 0.000   0 0.580
AMPMA8 24/09/2015 Call 6.500 0.150 0.150 0.000   0 0.170
AMPMB8 24/09/2015 Put 6.500 0.980 0.980 0.000   0 0.920
AMPNT8 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.080
AMPNU8 24/09/2015 Put 7.000 1.405 1.405 0.000   0 1.335
AMPES9 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.040
AMPET9 24/09/2015 Put 7.500 1.865 1.865 0.000   0 1.800
AMPMZ9 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.020
AMPN19 24/09/2015 Put 8.000 2.345 2.345 0.000   0 2.285
AMPB58 17/12/2015 Call 3.600 2.240 2.240 0.000   0 2.300
AMPB68 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
AMPB78 17/12/2015 Call 3.800 2.040 2.040 0.000   0 2.100
AMPB88 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.020
AMPK47 17/12/2015 Call 4.000 1.840 1.840 0.000   200 1.900
AMPK57 17/12/2015 Put 4.000 0.035 0.035 0.000   0 0.030
AMPJZ7 17/12/2015 Call 4.200 1.640 1.640 0.000   0 1.700
AMPK17 17/12/2015 Put 4.200 0.050 0.050 0.000   0 0.045
AMPK27 17/12/2015 Call 4.400 1.440 1.440 0.000   0 1.500
AMPK37 17/12/2015 Put 4.400 0.070 0.070 0.000   1,100 0.065
AMPK87 17/12/2015 Call 4.600 1.250 1.250 0.000   24 1.310
AMPK97 17/12/2015 Put 4.600 0.100 0.100 0.000   0 0.090
AMPK67 17/12/2015 Call 4.800 1.065 1.065 0.000   200 1.120
AMPK77 17/12/2015 Put 4.800 0.140 0.140 0.000   0 0.130
AMPKC7 17/12/2015 Call 5.000 0.900 0.900 0.000   2,094 0.955
AMPKD7 17/12/2015 Put 5.000 0.190 0.190 0.000   560 0.180
AMPKG7 17/12/2015 Call 5.500 0.560 0.560 0.000 60 250 0.605
AMPKH7 17/12/2015 Put 5.500 0.380 0.380 0.000   80 0.355
AMPKE7 17/12/2015 Call 6.000 0.320 0.320 0.000   3,500 0.355
AMPKF7 17/12/2015 Put 6.000 0.650 0.650 0.000   2,475 0.620
AMPKA7 17/12/2015 Call 6.500 0.175 0.175 0.000   0 0.195
AMPKB7 17/12/2015 Put 6.500 1.005 1.005 0.000   0 0.965
AMPLG7 17/12/2015 Call 7.000 0.090 0.090 0.000   1,500 0.100
AMPLH7 17/12/2015 Put 7.000 1.420 1.420 0.000   1,975 1.370
AMPNZ7 17/12/2015 Call 7.500 0.045 0.045 0.000   2,448 0.055
AMPP17 17/12/2015 Put 7.500 1.875 1.875 0.000   0 1.820
AMPN29 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.030
AMPN39 17/12/2015 Put 8.000 2.350 2.350 0.000   0 2.295
AMPCR9 23/03/2016 Call 4.200 1.640 1.640 0.000   0 1.700
AMPCS9 23/03/2016 Put 4.200 0.085 0.085 0.000   0 0.080
AMPCP9 23/03/2016 Call 4.400 1.440 1.440 0.000   0 1.500
AMPCQ9 23/03/2016 Put 4.400 0.115 0.115 0.000   0 0.105
AMPCH9 23/03/2016 Call 4.600 1.250 1.250 0.000   0 1.305
AMPCI9 23/03/2016 Put 4.600 0.150 0.150 0.000   0 0.140
AMPCF9 23/03/2016 Call 4.800 1.070 1.070 0.000   0 1.125
AMPCG9 23/03/2016 Put 4.800 0.200 0.200 0.000   0 0.190
AMPC89 23/03/2016 Call 5.000 0.920 0.920 0.000   0 0.965
AMPC99 23/03/2016 Put 5.000 0.260 0.260 0.000   0 0.245
AMPCN9 23/03/2016 Call 5.500 0.600 0.600 0.000   0 0.635
AMPCO9 23/03/2016 Put 5.500 0.460 0.460 0.000   0 0.440
AMPC69 23/03/2016 Call 6.000 0.370 0.370 0.000   0 0.395
AMPC79 23/03/2016 Put 6.000 0.740 0.740 0.000   0 0.705
AMPCL9 23/03/2016 Call 6.500 0.215 0.215 0.000   0 0.235
AMPCM9 23/03/2016 Put 6.500 1.085 1.085 0.000   0 1.045
AMPCJ9 23/03/2016 Call 7.000 0.120 0.120 0.000   0 0.130
AMPCK9 23/03/2016 Put 7.000 1.485 1.485 0.000   0 1.435
AMPEU9 23/03/2016 Call 7.500 0.065 0.065 0.000   0 0.070
AMPEV9 23/03/2016 Put 7.500 1.925 1.925 0.000   0 1.870
AMPBZ8 23/06/2016 Call 3.600 2.240 2.240 0.000   0 2.300
AMPC18 23/06/2016 Put 3.600 0.035 0.035 0.000   0 0.030
AMPC68 23/06/2016 Call 3.800 2.040 2.040 0.000   0 2.100
AMPC78 23/06/2016 Put 3.800 0.050 0.050 0.000   150 0.045
AMPBX8 23/06/2016 Call 4.000 1.840 1.840 0.000   0 1.900
AMPBY8 23/06/2016 Put 4.000 0.070 0.070 0.000   45 0.065
AMPC48 23/06/2016 Call 4.200 1.640 1.640 0.000   0 1.700
AMPC58 23/06/2016 Put 4.200 0.095 0.095 0.000   130 0.090
AMPC28 23/06/2016 Call 4.400 1.440 1.440 0.000   0 1.500
AMPC38 23/06/2016 Put 4.400 0.130 0.130 0.000   150 0.120
AMPCF8 23/06/2016 Call 4.600 1.240 1.240 0.000   150 1.315
AMPCG8 23/06/2016 Put 4.600 0.170 0.170 0.000   0 0.160
AMPCJ8 23/06/2016 Call 4.800 1.040 1.040 0.000   0 1.140
AMPCK8 23/06/2016 Put 4.800 0.220 0.220 0.000   0 0.210
AMPCH8 23/06/2016 Call 5.000 0.875 0.875 0.000   200 0.985
AMPCI8 23/06/2016 Put 5.000 0.285 0.285 0.000   0 0.270
AMPC88 23/06/2016 Call 5.500 0.600 0.600 0.000   0 0.660
AMPC98 23/06/2016 Put 5.500 0.490 0.490 0.000   0 0.465
AMPDT8 23/06/2016 Call 6.000 0.390 0.390 0.000   0 0.425
AMPDU8 23/06/2016 Put 6.000 0.760 0.760 0.000   260 0.725
AMPE88 23/06/2016 Call 6.500 0.240 0.240 0.000   0 0.260
AMPE98 23/06/2016 Put 6.500 1.100 1.100 0.000   80 1.055
AMPKB8 23/06/2016 Call 7.000 0.140 0.140 0.000   0 0.155
AMPKA8 23/06/2016 Put 7.000 1.495 1.495 0.000   0 1.435
AMPEW9 23/06/2016 Call 7.500 0.080 0.080 0.000   0 0.090
AMPEX9 23/06/2016 Put 7.500 1.925 1.925 0.000   0 1.865
AMPN49 23/06/2016 Call 8.000 0.045 0.045 0.000   0 0.050
AMPN59 23/06/2016 Put 8.000 2.390 2.390 0.000   0 2.325
AMPUU8 22/12/2016 Call 3.400 2.440 2.440 0.000   0 2.510
AMPUV8 22/12/2016 Put 3.400 0.035 0.035 0.000   65 0.035
AMPUO8 22/12/2016 Call 3.600 2.240 2.240 0.000   0 2.300
AMPUP8 22/12/2016 Put 3.600 0.055 0.055 0.000   0 0.050
AMPUM8 22/12/2016 Call 3.800 2.040 2.040 0.000   0 2.100
AMPUN8 22/12/2016 Put 3.800 0.075 0.075 0.000   200 0.070
AMPUQ8 22/12/2016 Call 4.000 1.840 1.840 0.000   0 1.900
AMPUR8 22/12/2016 Put 4.000 0.105 0.105 0.000   0 0.100
AMPUW8 22/12/2016 Call 4.200 1.640 1.640 0.000   0 1.700
AMPUX8 22/12/2016 Put 4.200 0.140 0.140 0.000   0 0.130
AMPUY8 22/12/2016 Call 4.400 1.440 1.440 0.000   0 1.500
AMPUZ8 22/12/2016 Put 4.400 0.180 0.180 0.000   0 0.170
AMPUK8 22/12/2016 Call 4.600 1.240 1.240 0.000   0 1.300
AMPUL8 22/12/2016 Put 4.600 0.235 0.235 0.000   0 0.220
AMPUI8 22/12/2016 Call 4.800 1.080 1.080 0.000   0 1.110
AMPUJ8 22/12/2016 Put 4.800 0.295 0.295 0.000   0 0.280
AMPUS8 22/12/2016 Call 5.000 0.945 0.945 0.000   0 0.970
AMPUT8 22/12/2016 Put 5.000 0.365 0.365 0.000   12 0.350
AMPV48 22/12/2016 Call 5.500 0.660 0.660 0.000   200 0.690
AMPV58 22/12/2016 Put 5.500 0.585 0.585 0.000   0 0.560
AMPV68 22/12/2016 Call 6.000 0.450 0.450 0.000   0 0.475
AMPV78 22/12/2016 Put 6.000 0.860 0.860 0.000   0 0.830
AMPXG8 22/12/2016 Call 6.500 0.295 0.295 0.000   0 0.315
AMPXH8 22/12/2016 Put 6.500 1.190 1.190 0.000   0 1.150
AMPXI8 22/12/2016 Call 7.000 0.190 0.190 0.000   0 0.200
AMPXJ8 22/12/2016 Put 7.000 1.565 1.565 0.000   0 1.515
AMPEY9 22/12/2016 Call 7.500 0.115 0.115 0.000   0 0.125
AMPEZ9 22/12/2016 Put 7.500 1.980 1.980 0.000   0 1.915
AMPN69 22/12/2016 Call 8.000 0.070 0.070 0.000   500 0.075
AMPN79 22/12/2016 Put 8.000 2.425 2.425 0.000   1,000 2.350
AMPMN9 29/06/2017 Call 4.200 1.640 1.640 0.000   0 1.700
AMPMO9 29/06/2017 Put 4.200 0.110 0.110 0.000   60 0.100
AMPKS9 29/06/2017 Call 4.400 1.440 1.440 0.000   0 1.500
AMPKT9 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.145
AMPKQ9 29/06/2017 Call 4.600 1.240 1.240 0.000   0 1.300
AMPKR9 29/06/2017 Put 4.600 0.215 0.215 0.000   0 0.200
AMPKW9 29/06/2017 Call 4.800 1.045 1.045 0.000   0 1.100
AMPKX9 29/06/2017 Put 4.800 0.285 0.285 0.000   0 0.265
AMPKU9 29/06/2017 Call 5.000 0.900 0.900 0.000   0 0.945
AMPKV9 29/06/2017 Put 5.000 0.365 0.365 0.000   16 0.345
AMPKM9 29/06/2017 Call 5.500 0.615 0.615 0.000   0 0.650
AMPKN9 29/06/2017 Put 5.500 0.615 0.615 0.000   0 0.585
AMPKY9 29/06/2017 Call 6.000 0.415 0.415 0.000   0 0.445
AMPKZ9 29/06/2017 Put 6.000 0.925 0.925 0.000   0 0.885
AMPKK9 29/06/2017 Call 6.500 0.280 0.280 0.000   0 0.300
AMPKL9 29/06/2017 Put 6.500 1.280 1.280 0.000   0 1.240
AMPL19 29/06/2017 Call 7.000 0.185 0.185 0.000   0 0.200
AMPL29 29/06/2017 Put 7.000 1.675 1.675 0.000   0 1.625
AMPKO9 29/06/2017 Call 7.500 0.120 0.120 0.000   0 0.135
AMPKP9 29/06/2017 Put 7.500 2.090 2.090 0.000   0 2.040
AMPN89 29/06/2017 Call 8.000 0.080 0.080 0.000   0 0.085
AMPN99 29/06/2017 Put 8.000 2.520 2.520 0.000   0 2.470

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.