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 4.880 0.000 4.860 4.890 4.750 4.945 4.740 27,857,174 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMPD88 30/03/2017 Call 0.010 4.875 4.875 0.000   5,000 4.875
AMPWA8 30/03/2017 Call 3.700 1.185 1.185 0.000   0 1.185
AMPWB8 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AMPW88 30/03/2017 Call 3.710 1.175 1.175 0.000   0 1.175
AMPW98 30/03/2017 Put 3.710 0.000 0.000 0.000   0 0.000
AMPVZ8 30/03/2017 Call 3.800 1.085 1.085 0.000   0 1.085
AMPW18 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPWC8 30/03/2017 Call 3.810 1.075 1.075 0.000   0 1.075
AMPWD8 30/03/2017 Put 3.810 0.000 0.000 0.000   0 0.000
AMPVL8 30/03/2017 Call 3.900 0.990 0.990 0.000   0 0.990
AMPVM8 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AMPWF8 30/03/2017 Call 3.910 0.980 0.980 0.000   0 0.980
AMPWE8 30/03/2017 Put 3.910 0.000 0.000 0.000   0 0.000
AMPTJ8 30/03/2017 Call 4.000 0.890 0.890 0.000   0 0.890
AMPTK8 30/03/2017 Put 4.000 0.000 0.000 0.000   1,000 0.000
AMPTL8 30/03/2017 Call 4.100 0.790 0.790 0.000   0 0.790
AMPTM8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AMPXP7 30/03/2017 Call 4.200 0.690 0.690 0.000   0 0.690
AMPXQ7 30/03/2017 Put 4.200 0.000 0.000 0.000   2,100 0.000
AMPKT8 30/03/2017 Call 4.300 0.595 0.595 0.000   0 0.595
AMPKU8 30/03/2017 Put 4.300 0.001 0.001 0.000   100 0.001
AMPSZ7 30/03/2017 Call 4.400 0.495 0.495 0.520 30 30 0.495
AMPT17 30/03/2017 Put 4.400 0.004 0.004 0.000   415 0.004
AMPDR8 30/03/2017 Call 4.500 0.405 0.405 0.000   0 0.405
AMPDS8 30/03/2017 Put 4.500 0.010 0.010 0.000   2,128 0.010
AMPT27 30/03/2017 Call 4.600 0.315 0.315 0.000   0 0.315
AMPT37 30/03/2017 Put 4.600 0.020 0.020 0.000   6,992 0.020
AMPCS9 30/03/2017 Call 4.610 0.305 0.305 0.000   2,140 0.305
AMPCT9 30/03/2017 Put 4.610 0.025 0.025 0.000   50 0.025
AMPCZ8 30/03/2017 Call 4.700 0.235 0.235 0.000   0 0.235
AMPD18 30/03/2017 Put 4.700 0.040 0.040 0.000   1,526 0.040
AMPCV9 30/03/2017 Call 4.710 0.225 0.225 0.000   2,750 0.225
AMPCU9 30/03/2017 Put 4.710 0.045 0.045 0.000   200 0.045
AMPSN7 30/03/2017 Call 4.800 0.165 0.165 0.000   0 0.165
AMPSO7 30/03/2017 Put 4.800 0.075 0.075 0.000   1,462 0.075
AMPXD8 30/03/2017 Call 4.810 0.155 0.155 0.000   350 0.155
AMPXF8 30/03/2017 Put 4.810 0.080 0.080 0.135 320 530 0.080
AMPCX8 30/03/2017 Call 4.900 0.105 0.105 0.105 200 1,320 0.105
AMPCY8 30/03/2017 Put 4.900 0.125 0.125 0.100 162 482 0.125
AMPWU8 30/03/2017 Call 4.910 0.100 0.100 0.000   1,963 0.100
AMPWV8 30/03/2017 Put 4.910 0.130 0.130 0.000   980 0.130
AMPSP7 30/03/2017 Call 5.000 0.065 0.065 0.075 965 5,931 0.065
AMPSQ7 30/03/2017 Put 5.000 0.185 0.185 0.160 20 6,375 0.185
AMPWX8 30/03/2017 Call 5.010 0.060 0.060 0.060 80 3,530 0.060
AMPWW8 30/03/2017 Put 5.010 0.190 0.190 0.000   1,605 0.190
AMPD68 30/03/2017 Call 5.250 0.015 0.015 0.015 385 11,818 0.015
AMPD78 30/03/2017 Put 5.250 0.390 0.390 0.375 50 5,832 0.390
AMPDV8 30/03/2017 Call 5.260 0.015 0.015 0.000   1,191 0.015
AMPDW8 30/03/2017 Put 5.260 0.395 0.395 0.310 100 1,496 0.395
AMPSV7 30/03/2017 Call 5.500 0.002 0.002 0.000   5,923 0.002
AMPSW7 30/03/2017 Put 5.500 0.625 0.625 0.000   658 0.625
AMPDY8 30/03/2017 Call 5.510 0.002 0.002 0.000   130 0.002
AMPDX8 30/03/2017 Put 5.510 0.630 0.630 0.000   412 0.630
AMPCT8 30/03/2017 Call 5.750 0.000 0.000 0.000   3,555 0.000
AMPCU8 30/03/2017 Put 5.750 0.870 0.870 0.000   1,080 0.870
AMPDZ8 30/03/2017 Call 5.760 0.000 0.000 0.000   245 0.000
AMPE18 30/03/2017 Put 5.760 0.875 0.875 0.000   335 0.875
AMPSR7 30/03/2017 Call 6.000 0.000 0.000 0.000   1,562 0.000
AMPSS7 30/03/2017 Put 6.000 1.120 1.120 0.000   150 1.120
AMPE38 30/03/2017 Call 6.010 0.000 0.000 0.000   0 0.000
AMPE28 30/03/2017 Put 6.010 1.125 1.125 0.000   1,850 1.125
AMPD48 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AMPD58 30/03/2017 Put 6.250 1.370 1.370 0.000   0 1.370
AMPE58 30/03/2017 Call 6.260 0.000 0.000 0.000   95 0.000
AMPE48 30/03/2017 Put 6.260 1.375 1.375 0.000   580 1.375
AMPSX7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPSY7 30/03/2017 Put 6.500 1.620 1.620 0.000   0 1.620
AMPM98 30/03/2017 Call 6.510 0.000 0.000 0.000   0 0.000
AMPMA8 30/03/2017 Put 6.510 1.625 1.625 0.000   520 1.625
AMPCV8 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPCW8 30/03/2017 Put 6.750 1.870 1.870 0.000   0 1.870
AMPMC8 30/03/2017 Call 6.760 0.000 0.000 0.000   0 0.000
AMPMB8 30/03/2017 Put 6.760 1.875 1.875 0.000   0 1.875
AMPSL7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPSM7 30/03/2017 Put 7.000 2.120 2.120 0.000   0 2.120
AMPMD8 30/03/2017 Call 7.010 0.000 0.000 0.000   0 0.000
AMPME8 30/03/2017 Put 7.010 2.125 2.125 0.000   100 2.125
AMPD28 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPD38 30/03/2017 Put 7.250 2.370 2.370 0.000   0 2.370
AMPMG8 30/03/2017 Call 7.260 0.000 0.000 0.000   0 0.000
AMPMF8 30/03/2017 Put 7.260 2.375 2.375 0.000   0 2.375
AMPST7 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPSU7 30/03/2017 Put 7.500 2.620 2.620 0.000   0 2.620
AMPFM8 30/03/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPFN8 30/03/2017 Put 7.750 2.870 2.870 0.000   0 2.870
AMPTN7 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPTO7 30/03/2017 Put 8.000 3.120 3.120 0.000   0 3.120
AMPSN8 27/04/2017 Call 0.010 4.885 4.885 0.000   0 4.885
AMPX78 27/04/2017 Call 3.700 1.195 1.195 0.000   0 1.195
AMPX88 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AMPW28 27/04/2017 Call 3.800 1.100 1.100 0.000   0 1.100
AMPW38 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AMPVN8 27/04/2017 Call 3.900 1.000 1.000 0.000   0 1.000
AMPVO8 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AMPTN8 27/04/2017 Call 4.000 0.900 0.900 0.000   0 0.900
AMPTO8 27/04/2017 Put 4.000 0.001 0.001 0.000   0 0.001
AMPTP8 27/04/2017 Call 4.100 0.800 0.800 0.000   0 0.800
AMPTQ8 27/04/2017 Put 4.100 0.002 0.002 0.000   1,193 0.002
AMPTR8 27/04/2017 Call 4.200 0.705 0.705 0.000   0 0.705
AMPTS8 27/04/2017 Put 4.200 0.005 0.005 0.000   0 0.005
AMPTT8 27/04/2017 Call 4.300 0.610 0.610 0.000   0 0.610
AMPTU8 27/04/2017 Put 4.300 0.010 0.010 0.000   1,454 0.010
AMPRS8 27/04/2017 Call 4.400 0.520 0.520 0.000   0 0.520
AMPRT8 27/04/2017 Put 4.400 0.020 0.020 0.000   0 0.020
AMPRU8 27/04/2017 Call 4.500 0.430 0.430 0.000   0 0.430
AMPRV8 27/04/2017 Put 4.500 0.030 0.030 0.000   550 0.030
AMPRW8 27/04/2017 Call 4.600 0.345 0.345 0.000   10 0.345
AMPRX8 27/04/2017 Put 4.600 0.050 0.050 0.000   250 0.050
AMPRY8 27/04/2017 Call 4.700 0.270 0.270 0.000   0 0.270
AMPRZ8 27/04/2017 Put 4.700 0.075 0.075 0.000   500 0.075
AMPS18 27/04/2017 Call 4.800 0.200 0.200 0.000   100 0.200
AMPS28 27/04/2017 Put 4.800 0.110 0.110 0.000   1,970 0.110
AMPFM9 27/04/2017 Call 4.810 0.195 0.195 0.000   0 0.195
AMPFL9 27/04/2017 Put 4.810 0.110 0.110 0.000   0 0.110
AMPS38 27/04/2017 Call 4.900 0.145 0.145 0.150 200 200 0.145
AMPS48 27/04/2017 Put 4.900 0.155 0.155 0.000   650 0.155
AMPFN9 27/04/2017 Call 4.910 0.140 0.140 0.000   0 0.140
AMPFO9 27/04/2017 Put 4.910 0.160 0.160 0.000   0 0.160
AMPS58 27/04/2017 Call 5.000 0.100 0.100 0.000   2,850 0.100
AMPS68 27/04/2017 Put 5.000 0.210 0.210 0.000   1,139 0.210
AMPFQ9 27/04/2017 Call 5.010 0.095 0.095 0.000   0 0.095
AMPFP9 27/04/2017 Put 5.010 0.215 0.215 0.000   0 0.215
AMPS78 27/04/2017 Call 5.250 0.030 0.030 0.035 140 3,314 0.030
AMPS88 27/04/2017 Put 5.250 0.400 0.400 0.000   1,691 0.400
AMPS98 27/04/2017 Call 5.500 0.007 0.007 0.000   970 0.007
AMPSA8 27/04/2017 Put 5.500 0.625 0.625 0.000   0 0.625
AMPSB8 27/04/2017 Call 5.750 0.001 0.001 0.000   0 0.001
AMPSC8 27/04/2017 Put 5.750 0.870 0.870 0.000   0 0.870
AMPSD8 27/04/2017 Call 6.000 0.000 0.000 0.000   365 0.000
AMPSE8 27/04/2017 Put 6.000 1.120 1.120 0.000   0 1.120
AMPSF8 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AMPSG8 27/04/2017 Put 6.250 1.370 1.370 0.000   0 1.370
AMPSH8 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AMPSI8 27/04/2017 Put 6.500 1.620 1.620 0.000   0 1.620
AMPSJ8 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPSK8 27/04/2017 Put 6.750 1.870 1.870 0.000   0 1.870
AMPSL8 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPSM8 27/04/2017 Put 7.000 2.120 2.120 0.000   0 2.120
AMPYK8 25/05/2017 Call 0.010 4.890 4.890 0.000   0 4.890
AMPYN8 25/05/2017 Call 3.900 1.010 1.010 0.000   10 1.010
AMPYO8 25/05/2017 Put 3.900 0.004 0.004 0.000   0 0.004
AMPYL8 25/05/2017 Call 4.000 0.915 0.915 0.000   0 0.915
AMPYM8 25/05/2017 Put 4.000 0.007 0.007 0.000   0 0.007
AMPXO8 25/05/2017 Call 4.100 0.820 0.820 0.000   0 0.820
AMPXP8 25/05/2017 Put 4.100 0.010 0.010 0.000   750 0.010
AMPXQ8 25/05/2017 Call 4.200 0.725 0.725 0.000   0 0.725
AMPXR8 25/05/2017 Put 4.200 0.020 0.020 0.000   0 0.020
AMPXS8 25/05/2017 Call 4.300 0.635 0.635 0.000   0 0.635
AMPXT8 25/05/2017 Put 4.300 0.030 0.030 0.000   22 0.030
AMPXU8 25/05/2017 Call 4.400 0.545 0.545 0.000   0 0.545
AMPXV8 25/05/2017 Put 4.400 0.045 0.045 0.000   0 0.045
AMPXW8 25/05/2017 Call 4.500 0.465 0.465 0.000   0 0.465
AMPXY8 25/05/2017 Put 4.500 0.065 0.065 0.000   80 0.065
AMPXZ8 25/05/2017 Call 4.600 0.385 0.385 0.000   0 0.385
AMPY18 25/05/2017 Put 4.600 0.085 0.085 0.000   195 0.085
AMPY28 25/05/2017 Call 4.700 0.315 0.315 0.000   150 0.315
AMPY38 25/05/2017 Put 4.700 0.115 0.115 0.000   4,650 0.115
AMPY48 25/05/2017 Call 4.800 0.255 0.255 0.000   2,000 0.255
AMPY58 25/05/2017 Put 4.800 0.155 0.155 0.000   5,100 0.155
AMPY68 25/05/2017 Call 4.900 0.200 0.200 0.220 500 1,040 0.200
AMPY78 25/05/2017 Put 4.900 0.200 0.200 0.000   22 0.200
AMPY88 25/05/2017 Call 5.000 0.155 0.155 0.000   2,820 0.155
AMPY98 25/05/2017 Put 5.000 0.255 0.255 0.000   1,070 0.255
AMPFR9 25/05/2017 Call 5.010 0.150 0.150 0.000   0 0.150
AMPFS9 25/05/2017 Put 5.010 0.255 0.255 0.000   0 0.255
AMPYA8 25/05/2017 Call 5.250 0.075 0.075 0.080 200 3,390 0.075
AMPYB8 25/05/2017 Put 5.250 0.425 0.425 0.000   30 0.425
AMPFU9 25/05/2017 Call 5.260 0.075 0.075 0.000   0 0.075
AMPFT9 25/05/2017 Put 5.260 0.430 0.430 0.000   0 0.430
AMPYC8 25/05/2017 Call 5.500 0.035 0.035 0.000   1,600 0.035
AMPYD8 25/05/2017 Put 5.500 0.635 0.635 0.000   0 0.635
AMPYE8 25/05/2017 Call 5.750 0.015 0.015 0.000   0 0.015
AMPYF8 25/05/2017 Put 5.750 0.870 0.870 0.000   0 0.870
AMPYG8 25/05/2017 Call 6.000 0.005 0.005 0.000   0 0.005
AMPYH8 25/05/2017 Put 6.000 1.120 1.120 0.000   0 1.120
AMPYI8 25/05/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AMPYJ8 25/05/2017 Put 6.250 1.370 1.370 0.000   0 1.370
AMPYX8 25/05/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AMPYZ8 25/05/2017 Put 6.500 1.620 1.620 0.000   0 1.620
AMPZD8 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPZE8 25/05/2017 Put 6.750 1.870 1.870 0.000   0 1.870
AMPC59 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AMPC69 25/05/2017 Put 7.000 2.125 2.125 0.000   0 2.125
AMPKI8 29/06/2017 Call 0.010 4.900 4.900 0.000   0 4.900
AMPX98 29/06/2017 Call 3.700 1.215 1.215 0.000   0 1.215
AMPXA8 29/06/2017 Put 3.700 0.004 0.004 0.000   0 0.004
AMPW48 29/06/2017 Call 3.800 1.115 1.115 0.000   0 1.115
AMPW58 29/06/2017 Put 3.800 0.006 0.006 0.000   0 0.006
AMPVP8 29/06/2017 Call 3.900 1.020 1.020 0.000   0 1.020
AMPVQ8 29/06/2017 Put 3.900 0.010 0.010 0.000   0 0.010
AMPTV8 29/06/2017 Call 4.000 0.925 0.925 0.000   100 0.925
AMPTW8 29/06/2017 Put 4.000 0.015 0.015 0.000   100 0.015
AMPTX8 29/06/2017 Call 4.100 0.835 0.835 0.000   0 0.835
AMPTY8 29/06/2017 Put 4.100 0.025 0.025 0.000   0 0.025
AMPMN9 29/06/2017 Call 4.200 0.745 0.745 0.000   0 0.745
AMPMO9 29/06/2017 Put 4.200 0.035 0.035 0.000   300 0.035
AMPKV8 29/06/2017 Call 4.300 0.655 0.655 0.000   0 0.655
AMPKW8 29/06/2017 Put 4.300 0.045 0.045 0.000   0 0.045
AMPKS9 29/06/2017 Call 4.400 0.570 0.570 0.000   0 0.570
AMPKT9 29/06/2017 Put 4.400 0.065 0.065 0.000   300 0.065
AMPJ38 29/06/2017 Call 4.500 0.495 0.495 0.000   0 0.495
AMPJ48 29/06/2017 Put 4.500 0.085 0.085 0.000   734 0.085
AMPZF8 29/06/2017 Call 4.510 0.485 0.485 0.000   0 0.485
AMPZG8 29/06/2017 Put 4.510 0.085 0.085 0.000   60 0.085
AMPKQ9 29/06/2017 Call 4.600 0.420 0.420 0.000   0 0.420
AMPKR9 29/06/2017 Put 4.600 0.110 0.110 0.000   350 0.110
AMPZI8 29/06/2017 Call 4.610 0.415 0.415 0.000   0 0.415
AMPZH8 29/06/2017 Put 4.610 0.115 0.115 0.000 320 320 0.115
AMPJ58 29/06/2017 Call 4.700 0.355 0.355 0.000   70 0.355
AMPJ68 29/06/2017 Put 4.700 0.145 0.145 0.000   0 0.145
AMPZ18 29/06/2017 Call 4.710 0.345 0.345 0.000   700 0.345
AMPZ28 29/06/2017 Put 4.710 0.145 0.145 0.000   150 0.145
AMPKW9 29/06/2017 Call 4.800 0.290 0.290 0.000   0 0.290
AMPKX9 29/06/2017 Put 4.800 0.185 0.185 0.000   1,060 0.185
AMPJ18 29/06/2017 Call 4.900 0.240 0.240 0.000   0 0.240
AMPJ28 29/06/2017 Put 4.900 0.230 0.230 0.000   470 0.230
AMPYW8 29/06/2017 Call 4.910 0.235 0.235 0.000   273 0.235
AMPYV8 29/06/2017 Put 4.910 0.230 0.230 0.000   300 0.230
AMPKU9 29/06/2017 Call 5.000 0.190 0.190 0.000   3,350 0.190
AMPKV9 29/06/2017 Put 5.000 0.285 0.285 0.000   1,025 0.285
AMPJ98 29/06/2017 Call 5.250 0.105 0.105 0.115 1,000 1,831 0.105
AMPJA8 29/06/2017 Put 5.250 0.450 0.450 0.000   115 0.450
AMPBW9 29/06/2017 Call 5.260 0.100 0.100 0.000   865 0.100
AMPBX9 29/06/2017 Put 5.260 0.450 0.450 0.000   0 0.450
AMPKM9 29/06/2017 Call 5.500 0.050 0.050 0.000   2,015 0.050
AMPKN9 29/06/2017 Put 5.500 0.655 0.655 0.000   358 0.655
AMPBZ9 29/06/2017 Call 5.510 0.050 0.050 0.000   100 0.050
AMPBY9 29/06/2017 Put 5.510 0.650 0.650 0.600 40 40 0.650
AMPJB8 29/06/2017 Call 5.750 0.025 0.025 0.000   1,065 0.025
AMPJC8 29/06/2017 Put 5.750 0.880 0.880 0.000   0 0.880
AMPC19 29/06/2017 Call 5.760 0.020 0.020 0.000   0 0.020
AMPC29 29/06/2017 Put 5.760 0.875 0.875 0.000   0 0.875
AMPKY9 29/06/2017 Call 6.000 0.009 0.009 0.000   445 0.009
AMPKZ9 29/06/2017 Put 6.000 1.120 1.120 0.000   150 1.120
AMPC49 29/06/2017 Call 6.010 0.009 0.009 0.000   0 0.009
AMPC39 29/06/2017 Put 6.010 1.110 1.110 0.000   0 1.110
AMPJ78 29/06/2017 Call 6.250 0.004 0.004 0.000   0 0.004
AMPJ88 29/06/2017 Put 6.250 1.370 1.370 0.000   0 1.370
AMPKK9 29/06/2017 Call 6.500 0.001 0.001 0.000   250 0.001
AMPKL9 29/06/2017 Put 6.500 1.620 1.620 0.000   30 1.620
AMPJD8 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AMPJE8 29/06/2017 Put 6.750 1.870 1.870 0.000   0 1.870
AMPL19 29/06/2017 Call 7.000 0.000 0.000 0.000   400 0.000
AMPL29 29/06/2017 Put 7.000 2.120 2.120 0.000   0 2.120
AMPZ78 29/06/2017 Call 7.010 0.000 0.000 0.000   0 0.000
AMPZ88 29/06/2017 Put 7.010 2.095 2.095 0.000   0 2.095
AMPKX8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AMPKY8 29/06/2017 Put 7.250 2.370 2.370 0.000   0 2.370
AMPKO9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPKP9 29/06/2017 Put 7.500 2.620 2.620 0.000   0 2.620
AMPZA8 29/06/2017 Call 7.510 0.000 0.000 0.000   0 0.000
AMPZ98 29/06/2017 Put 7.510 2.590 2.590 0.000   0 2.590
AMPL88 29/06/2017 Call 7.750 0.000 0.000 0.000   0 0.000
AMPL98 29/06/2017 Put 7.750 2.870 2.870 0.000   0 2.870
AMPN89 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPN99 29/06/2017 Put 8.000 3.120 3.120 0.000   0 3.120
AMPZB8 29/06/2017 Call 8.010 0.000 0.000 0.000   0 0.000
AMPZC8 29/06/2017 Put 8.010 3.085 3.085 0.000   500 3.085
AMPZM9 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZN9 29/06/2017 Put 8.500 3.620 3.620 0.000   0 3.620
AMPC37 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC47 29/06/2017 Put 9.000 4.120 4.120 0.000   0 4.120
AMPE29 27/07/2017 Call 0.010 4.905 4.905 0.000   0 4.905
AMPFV9 27/07/2017 Call 4.100 0.855 0.855 0.000   0 0.855
AMPFW9 27/07/2017 Put 4.100 0.030 0.030 0.000   0 0.030
AMPE99 27/07/2017 Call 4.200 0.765 0.765 0.000   0 0.765
AMPEF9 27/07/2017 Put 4.200 0.040 0.040 0.000   0 0.040
AMPCW9 27/07/2017 Call 4.300 0.675 0.675 0.000   0 0.675
AMPCX9 27/07/2017 Put 4.300 0.055 0.055 0.000   0 0.055
AMPDL9 27/07/2017 Call 4.400 0.595 0.595 0.000   0 0.595
AMPDM9 27/07/2017 Put 4.400 0.080 0.080 0.000   25 0.080
AMPCY9 27/07/2017 Call 4.500 0.515 0.515 0.000   0 0.515
AMPCZ9 27/07/2017 Put 4.500 0.100 0.100 0.000   0 0.100
AMPFJ9 27/07/2017 Call 4.510 0.505 0.505 0.000   0 0.505
AMPFK9 27/07/2017 Put 4.510 0.105 0.105 0.000   0 0.105
AMPDN9 27/07/2017 Call 4.600 0.440 0.440 0.000   0 0.440
AMPDO9 27/07/2017 Put 4.600 0.130 0.130 0.000   0 0.130
AMPD19 27/07/2017 Call 4.700 0.375 0.375 0.000   0 0.375
AMPD29 27/07/2017 Put 4.700 0.165 0.165 0.000   0 0.165
AMPDP9 27/07/2017 Call 4.800 0.315 0.315 0.000   0 0.315
AMPDQ9 27/07/2017 Put 4.800 0.200 0.200 0.000   170 0.200
AMPD39 27/07/2017 Call 4.900 0.260 0.260 0.000   0 0.260
AMPD49 27/07/2017 Put 4.900 0.245 0.245 0.000   125 0.245
AMPDR9 27/07/2017 Call 5.000 0.215 0.215 0.000   0 0.215
AMPDS9 27/07/2017 Put 5.000 0.300 0.300 0.000   10 0.300
AMPE39 27/07/2017 Call 5.010 0.210 0.210 0.000   500 0.210
AMPE49 27/07/2017 Put 5.010 0.300 0.300 0.000   0 0.300
AMPD99 27/07/2017 Call 5.250 0.125 0.125 0.000   50 0.125
AMPDK9 27/07/2017 Put 5.250 0.460 0.460 0.000   20 0.460
AMPE59 27/07/2017 Call 5.260 0.125 0.125 0.000   0 0.125
AMPE69 27/07/2017 Put 5.260 0.460 0.460 0.000   0 0.460
AMPD59 27/07/2017 Call 5.500 0.070 0.070 0.000   0 0.070
AMPD69 27/07/2017 Put 5.500 0.655 0.655 0.000   0 0.655
AMPDV9 27/07/2017 Call 5.750 0.035 0.035 0.000   0 0.035
AMPDW9 27/07/2017 Put 5.750 0.880 0.880 0.000   0 0.880
AMPDT9 27/07/2017 Call 6.000 0.015 0.015 0.000   0 0.015
AMPDU9 27/07/2017 Put 6.000 1.120 1.120 0.000   0 1.120
AMPD79 27/07/2017 Call 6.250 0.008 0.008 0.000   0 0.008
AMPD89 27/07/2017 Put 6.250 1.370 1.370 0.000   0 1.370
AMPDZ9 27/07/2017 Call 6.500 0.004 0.004 0.000   0 0.004
AMPE19 27/07/2017 Put 6.500 1.620 1.620 0.000   0 1.620
AMPDX9 27/07/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AMPDY9 27/07/2017 Put 6.750 1.870 1.870 0.000   0 1.870
AMPE79 27/07/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AMPE89 27/07/2017 Put 7.000 2.120 2.120 0.000   0 2.120
AMPFI9 24/08/2017 Call 0.010 4.775 4.775 0.000   0 4.775
AMPFX9 24/08/2017 Call 4.100 0.855 0.855 0.000   0 0.855
AMPFY9 24/08/2017 Put 4.100 0.060 0.060 0.000   0 0.060
AMPEU9 24/08/2017 Call 4.200 0.790 0.790 0.000   0 0.790
AMPEV9 24/08/2017 Put 4.200 0.080 0.080 0.000   0 0.080
AMPEI9 24/08/2017 Call 4.300 0.710 0.710 0.000   0 0.710
AMPEJ9 24/08/2017 Put 4.300 0.105 0.105 0.000   0 0.105
AMPEW9 24/08/2017 Call 4.400 0.630 0.630 0.000   0 0.630
AMPEX9 24/08/2017 Put 4.400 0.130 0.130 0.000   0 0.130
AMPEK9 24/08/2017 Call 4.500 0.545 0.545 0.000   0 0.545
AMPEL9 24/08/2017 Put 4.500 0.155 0.155 0.000   0 0.155
AMPEY9 24/08/2017 Call 4.600 0.465 0.465 0.000   0 0.465
AMPEZ9 24/08/2017 Put 4.600 0.190 0.190 0.000   0 0.190
AMPEM9 24/08/2017 Call 4.700 0.395 0.395 0.000   0 0.395
AMPEN9 24/08/2017 Put 4.700 0.230 0.230 0.000   0 0.230
AMPF19 24/08/2017 Call 4.800 0.330 0.330 0.000   0 0.330
AMPF29 24/08/2017 Put 4.800 0.275 0.275 0.000   0 0.275
AMPEO9 24/08/2017 Call 4.900 0.275 0.275 0.000   0 0.275
AMPEP9 24/08/2017 Put 4.900 0.330 0.330 0.000   971 0.330
AMPF39 24/08/2017 Call 5.000 0.230 0.230 0.000   0 0.230
AMPF49 24/08/2017 Put 5.000 0.385 0.385 0.000   22 0.385
AMPES9 24/08/2017 Call 5.250 0.135 0.135 0.000   0 0.135
AMPET9 24/08/2017 Put 5.250 0.555 0.555 0.000   0 0.555
AMPEQ9 24/08/2017 Call 5.500 0.075 0.075 0.000   0 0.075
AMPER9 24/08/2017 Put 5.500 0.755 0.755 0.000   0 0.755
AMPFG9 24/08/2017 Call 5.750 0.040 0.040 0.000   0 0.040
AMPFH9 24/08/2017 Put 5.750 0.975 0.975 0.000   0 0.975
AMPF99 24/08/2017 Call 6.000 0.020 0.020 0.000   0 0.020
AMPFF9 24/08/2017 Put 6.000 1.210 1.210 0.000   0 1.210
AMPF79 24/08/2017 Call 6.250 0.010 0.010 0.000   0 0.010
AMPF89 24/08/2017 Put 6.250 1.455 1.455 0.000   0 1.455
AMPF59 24/08/2017 Call 6.500 0.005 0.005 0.000   0 0.005
AMPF69 24/08/2017 Put 6.500 1.705 1.705 0.000   0 1.705
AMPQZ8 28/09/2017 Call 0.010 4.785 4.785 0.000   340 4.785
AMPXB8 28/09/2017 Call 3.700 1.230 1.230 0.000   0 1.230
AMPXC8 28/09/2017 Put 3.700 0.025 0.025 0.000   0 0.025
AMPW68 28/09/2017 Call 3.800 1.135 1.135 0.000   0 1.135
AMPW78 28/09/2017 Put 3.800 0.035 0.035 0.000   0 0.035
AMPVR8 28/09/2017 Call 3.900 1.045 1.045 0.000   0 1.045
AMPVS8 28/09/2017 Put 3.900 0.045 0.045 0.000   0 0.045
AMPTZ8 28/09/2017 Call 4.000 0.950 0.950 0.000   0 0.950
AMPU18 28/09/2017 Put 4.000 0.060 0.060 0.000   0 0.060
AMPU28 28/09/2017 Call 4.100 0.865 0.865 0.000   0 0.865
AMPU38 28/09/2017 Put 4.100 0.075 0.075 0.000   0 0.075
AMPKJ8 28/09/2017 Call 4.200 0.775 0.775 0.000   0 0.775
AMPKK8 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.100
AMPU48 28/09/2017 Call 4.300 0.695 0.695 0.000   0 0.695
AMPU58 28/09/2017 Put 4.300 0.120 0.120 0.000   0 0.120
AMPJR8 28/09/2017 Call 4.400 0.615 0.615 0.000   0 0.615
AMPJS8 28/09/2017 Put 4.400 0.145 0.145 0.000   0 0.145
AMPQF8 28/09/2017 Call 4.500 0.540 0.540 0.000   0 0.540
AMPQG8 28/09/2017 Put 4.500 0.175 0.175 0.000   327 0.175
AMPZJ8 28/09/2017 Call 4.510 0.465 0.465 0.000   0 0.465
AMPZK8 28/09/2017 Put 4.510 0.180 0.180 0.000   750 0.180
AMPJP8 28/09/2017 Call 4.600 0.470 0.470 0.000   0 0.470
AMPJQ8 28/09/2017 Put 4.600 0.210 0.210 0.210 100 100 0.210
AMPZM8 28/09/2017 Call 4.610 0.400 0.400 0.000   0 0.400
AMPZL8 28/09/2017 Put 4.610 0.215 0.215 0.000   600 0.215
AMPQ98 28/09/2017 Call 4.700 0.405 0.405 0.000   0 0.405
AMPQA8 28/09/2017 Put 4.700 0.255 0.255 0.230 21 21 0.255
AMPZN8 28/09/2017 Call 4.710 0.345 0.345 0.000   50 0.345
AMPZO8 28/09/2017 Put 4.710 0.255 0.255 0.000   0 0.255
AMPJJ8 28/09/2017 Call 4.800 0.345 0.345 0.000   0 0.345
AMPJK8 28/09/2017 Put 4.800 0.300 0.300 0.000   0 0.300
AMPQ78 28/09/2017 Call 4.900 0.295 0.295 0.000   0 0.295
AMPQ88 28/09/2017 Put 4.900 0.355 0.355 0.000   70 0.355
AMPZ68 28/09/2017 Call 4.910 0.250 0.250 0.000   211 0.250
AMPZ58 28/09/2017 Put 4.910 0.355 0.355 0.000   100 0.355
AMPJH8 28/09/2017 Call 5.000 0.245 0.245 0.000   200 0.245
AMPJI8 28/09/2017 Put 5.000 0.415 0.415 0.000   383 0.415
AMPRG8 28/09/2017 Call 5.010 0.210 0.210 0.000   0 0.210
AMPRH8 28/09/2017 Put 5.010 0.415 0.415 0.000   250 0.415
AMPQB8 28/09/2017 Call 5.250 0.155 0.155 0.000   3,241 0.155
AMPQC8 28/09/2017 Put 5.250 0.585 0.585 0.000   625 0.585
AMPRI8 28/09/2017 Call 5.260 0.130 0.130 0.000   57 0.130
AMPRJ8 28/09/2017 Put 5.260 0.585 0.585 0.000   200 0.585
AMPJN8 28/09/2017 Call 5.500 0.090 0.090 0.000   1,045 0.090
AMPJO8 28/09/2017 Put 5.500 0.780 0.780 0.000   80 0.780
AMPRK8 28/09/2017 Call 5.510 0.080 0.080 0.000   60 0.080
AMPRL8 28/09/2017 Put 5.510 0.785 0.785 0.000   0 0.785
AMPQ38 28/09/2017 Call 5.750 0.050 0.050 0.000   0 0.050
AMPQ48 28/09/2017 Put 5.750 1.000 1.000 0.000   0 1.000
AMPRN8 28/09/2017 Call 5.760 0.045 0.045 0.000   0 0.045
AMPRM8 28/09/2017 Put 5.760 1.000 1.000 0.000   100 1.000
AMPJT8 28/09/2017 Call 6.000 0.030 0.030 0.000   80 0.030
AMPJU8 28/09/2017 Put 6.000 1.230 1.230 0.000   0 1.230
AMPR38 28/09/2017 Call 6.010 0.025 0.025 0.000   0 0.025
AMPR48 28/09/2017 Put 6.010 1.230 1.230 0.000   160 1.230
AMPQD8 28/09/2017 Call 6.250 0.015 0.015 0.000   0 0.015
AMPQE8 28/09/2017 Put 6.250 1.465 1.465 0.000   0 1.465
AMPR68 28/09/2017 Call 6.260 0.015 0.015 0.000   0 0.015
AMPR58 28/09/2017 Put 6.260 1.465 1.465 0.000   0 1.465
AMPJL8 28/09/2017 Call 6.500 0.008 0.008 0.000   0 0.008
AMPJM8 28/09/2017 Put 6.500 1.705 1.705 0.000   0 1.705
AMPRO8 28/09/2017 Call 6.510 0.007 0.007 0.000   0 0.007
AMPRP8 28/09/2017 Put 6.510 1.705 1.705 0.000   0 1.705
AMPQ58 28/09/2017 Call 6.750 0.004 0.004 0.000   0 0.004
AMPQ68 28/09/2017 Put 6.750 1.950 1.950 0.000   0 1.950
AMPR78 28/09/2017 Call 6.760 0.004 0.004 0.000   0 0.004
AMPR88 28/09/2017 Put 6.760 1.950 1.950 0.000   0 1.950
AMPJF8 28/09/2017 Call 7.000 0.002 0.002 0.000   0 0.002
AMPJG8 28/09/2017 Put 7.000 2.200 2.200 0.000   0 2.200
AMPZ38 28/09/2017 Call 7.010 0.002 0.002 0.000   0 0.002
AMPZ48 28/09/2017 Put 7.010 2.200 2.200 0.000   440 2.200
AMPR98 28/09/2017 Call 7.250 0.001 0.001 0.000   0 0.001
AMPRF8 28/09/2017 Put 7.250 2.445 2.445 0.000   0 2.445
AMPJV8 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
AMPJW8 28/09/2017 Put 7.500 2.695 2.695 0.000   0 2.695
AMPKZ8 28/09/2017 Call 8.000 0.000 0.000 0.000   0 0.000
AMPL18 28/09/2017 Put 8.000 3.190 3.190 0.000   0 3.190
AMPBV9 21/12/2017 Call 0.010 4.800 4.800 0.000   0 4.800
AMPWG8 21/12/2017 Call 3.600 1.330 1.330 0.000   0 1.330
AMPWH8 21/12/2017 Put 3.600 0.025 0.025 0.000   0 0.025
AMPU68 21/12/2017 Call 3.800 1.145 1.145 0.000   0 1.145
AMPU78 21/12/2017 Put 3.800 0.050 0.050 0.000   0 0.050
AMPU88 21/12/2017 Call 4.000 0.965 0.965 0.000   0 0.965
AMPU98 21/12/2017 Put 4.000 0.085 0.085 0.000   0 0.085
AMPFZ9 21/12/2017 Call 4.100 0.880 0.880 0.000   0 0.880
AMPG19 21/12/2017 Put 4.100 0.105 0.105 0.000   0 0.105
AMPXR7 21/12/2017 Call 4.200 0.795 0.795 0.000   12 0.795
AMPXS7 21/12/2017 Put 4.200 0.130 0.130 0.000   100 0.130
AMPZP8 21/12/2017 Call 4.300 0.715 0.715 0.000   0 0.715
AMPZQ8 21/12/2017 Put 4.300 0.160 0.160 0.000   0 0.160
AMPWS9 21/12/2017 Call 4.400 0.640 0.640 0.000   0 0.640
AMPWT9 21/12/2017 Put 4.400 0.185 0.185 0.000   215 0.185
AMPZR8 21/12/2017 Call 4.500 0.570 0.570 0.000   0 0.570
AMPZS8 21/12/2017 Put 4.500 0.220 0.220 0.000   0 0.220
AMPWW9 21/12/2017 Call 4.600 0.500 0.500 0.000   0 0.500
AMPWX9 21/12/2017 Put 4.600 0.260 0.260 0.000   694 0.260
AMPZT8 21/12/2017 Call 4.700 0.440 0.440 0.000   70 0.440
AMPZU8 21/12/2017 Put 4.700 0.300 0.300 0.000   0 0.300
AMPWY9 21/12/2017 Call 4.800 0.385 0.385 0.000   0 0.385
AMPWZ9 21/12/2017 Put 4.800 0.350 0.350 0.000   70 0.350
AMPZV8 21/12/2017 Call 4.900 0.330 0.330 0.000   0 0.330
AMPZW8 21/12/2017 Put 4.900 0.400 0.400 0.000   340 0.400
AMPWU9 21/12/2017 Call 5.000 0.285 0.285 0.000   390 0.285
AMPWV9 21/12/2017 Put 5.000 0.460 0.460 0.000   1,425 0.460
AMPC79 21/12/2017 Call 5.010 0.270 0.270 0.000   20 0.270
AMPC89 21/12/2017 Put 5.010 0.455 0.455 0.000   20 0.455
AMPB59 21/12/2017 Call 5.250 0.195 0.195 0.000   0 0.195
AMPB69 21/12/2017 Put 5.250 0.620 0.620 0.000   100 0.620
AMPCF9 21/12/2017 Call 5.260 0.185 0.185 0.000   0 0.185
AMPC99 21/12/2017 Put 5.260 0.615 0.615 0.000   0 0.615
AMPWO9 21/12/2017 Call 5.500 0.125 0.125 0.000   102 0.125
AMPWP9 21/12/2017 Put 5.500 0.810 0.810 0.000   185 0.810
AMPCG9 21/12/2017 Call 5.510 0.120 0.120 0.000   0 0.120
AMPCH9 21/12/2017 Put 5.510 0.800 0.800 0.000   0 0.800
AMPB19 21/12/2017 Call 5.750 0.080 0.080 0.000   0 0.080
AMPB29 21/12/2017 Put 5.750 1.015 1.015 0.000   0 1.015
AMPCJ9 21/12/2017 Call 5.760 0.080 0.080 0.000   160 0.080
AMPCI9 21/12/2017 Put 5.760 1.005 1.005 0.000   30 1.005
AMPX19 21/12/2017 Call 6.000 0.050 0.050 0.000   110 0.050
AMPX29 21/12/2017 Put 6.000 1.240 1.240 0.000   250 1.240
AMPCK9 21/12/2017 Call 6.010 0.050 0.050 0.000   0 0.050
AMPCL9 21/12/2017 Put 6.010 1.220 1.220 0.000   0 1.220
AMPZX8 21/12/2017 Call 6.250 0.030 0.030 0.000   0 0.030
AMPZY8 21/12/2017 Put 6.250 1.475 1.475 0.000   0 1.475
AMPWM9 21/12/2017 Call 6.500 0.020 0.020 0.000   200 0.020
AMPWN9 21/12/2017 Put 6.500 1.715 1.715 0.000   0 1.715
AMPB39 21/12/2017 Call 6.750 0.010 0.010 0.000   0 0.010
AMPB49 21/12/2017 Put 6.750 1.960 1.960 0.000   0 1.960
AMPWQ9 21/12/2017 Call 7.000 0.006 0.006 0.000   410 0.006
AMPWR9 21/12/2017 Put 7.000 2.205 2.205 0.000   800 2.205
AMPX39 21/12/2017 Call 7.500 0.002 0.002 0.000   0 0.002
AMPX49 21/12/2017 Put 7.500 2.705 2.705 0.000   0 2.705
AMPYJ9 21/12/2017 Call 8.000 0.001 0.001 0.000   0 0.001
AMPYK9 21/12/2017 Put 8.000 3.205 3.205 0.000   300 3.205
AMPZO9 21/12/2017 Call 8.500 0.000 0.000 0.000   0 0.000
AMPZP9 21/12/2017 Put 8.500 3.700 3.700 0.000   0 3.700
AMPC57 21/12/2017 Call 9.000 0.000 0.000 0.000   0 0.000
AMPC67 21/12/2017 Put 9.000 4.190 4.190 0.000   0 4.190
AMPWI8 28/03/2018 Call 3.600 1.335 1.335 0.000   0 1.335
AMPWJ8 28/03/2018 Put 3.600 0.085 0.085 0.000   21 0.085
AMPUA8 28/03/2018 Call 3.800 1.155 1.155 0.000   0 1.155
AMPUB8 28/03/2018 Put 3.800 0.115 0.115 0.000   0 0.115
AMPUC8 28/03/2018 Call 4.000 0.980 0.980 0.000   0 0.980
AMPUD8 28/03/2018 Put 4.000 0.160 0.160 0.000   0 0.160
AMPRQ8 28/03/2018 Call 4.200 0.820 0.820 0.000   0 0.820
AMPRR8 28/03/2018 Put 4.200 0.215 0.215 0.000   0 0.215
AMPQV8 28/03/2018 Call 4.400 0.670 0.670 0.000   0 0.670
AMPQW8 28/03/2018 Put 4.400 0.280 0.280 0.000   40 0.280
AMPQL8 28/03/2018 Call 4.600 0.540 0.540 0.000   0 0.540
AMPQM8 28/03/2018 Put 4.600 0.360 0.360 0.000   0 0.360
AMPQX8 28/03/2018 Call 4.800 0.430 0.430 0.000   0 0.430
AMPQY8 28/03/2018 Put 4.800 0.460 0.460 0.000   0 0.460
AMPQT8 28/03/2018 Call 5.000 0.335 0.335 0.000   0 0.335
AMPQU8 28/03/2018 Put 5.000 0.570 0.570 0.000   0 0.570
AMPQP8 28/03/2018 Call 5.500 0.175 0.175 0.000   0 0.175
AMPQQ8 28/03/2018 Put 5.500 0.915 0.915 0.000   0 0.915
AMPQH8 28/03/2018 Call 6.000 0.085 0.085 0.000   0 0.085
AMPQI8 28/03/2018 Put 6.000 1.335 1.335 0.000   0 1.335
AMPQR8 28/03/2018 Call 6.500 0.040 0.040 0.000   0 0.040
AMPQS8 28/03/2018 Put 6.500 1.795 1.795 0.000   0 1.795
AMPQJ8 28/03/2018 Call 7.000 0.015 0.015 0.000   0 0.015
AMPQK8 28/03/2018 Put 7.000 2.275 2.275 0.000   0 2.275
AMPQN8 28/03/2018 Call 7.500 0.007 0.007 0.000   0 0.007
AMPQO8 28/03/2018 Put 7.500 2.765 2.765 0.000   0 2.765
AMPWK8 28/06/2018 Call 3.600 1.340 1.340 0.000   0 1.340
AMPWL8 28/06/2018 Put 3.600 0.110 0.110 0.000   0 0.110
AMPUE8 28/06/2018 Call 3.800 1.165 1.165 0.000   0 1.165
AMPUF8 28/06/2018 Put 3.800 0.145 0.145 0.000   0 0.145
AMPUG8 28/06/2018 Call 4.000 0.995 0.995 0.000   0 0.995
AMPUH8 28/06/2018 Put 4.000 0.190 0.190 0.000   0 0.190
AMPXT7 28/06/2018 Call 4.200 0.840 0.840 0.000   0 0.840
AMPXU7 28/06/2018 Put 4.200 0.250 0.250 0.000   25 0.250
AMPR77 28/06/2018 Call 4.400 0.695 0.695 0.000   0 0.695
AMPR87 28/06/2018 Put 4.400 0.325 0.325 0.000   0 0.325
AMPM17 28/06/2018 Call 4.600 0.570 0.570 0.000   1,250 0.570
AMPM27 28/06/2018 Put 4.600 0.405 0.405 0.000   0 0.405
AMPLW7 28/06/2018 Call 4.800 0.465 0.465 0.000   0 0.465
AMPLX7 28/06/2018 Put 4.800 0.505 0.505 0.000   0 0.505
AMPLY7 28/06/2018 Call 5.000 0.375 0.375 0.000   0 0.375
AMPLZ7 28/06/2018 Put 5.000 0.615 0.615 0.000   0 0.615
AMPM37 28/06/2018 Call 5.500 0.210 0.210 0.000   6,000 0.210
AMPM47 28/06/2018 Put 5.500 0.950 0.950 0.000   0 0.950
AMPLT7 28/06/2018 Call 6.000 0.110 0.110 0.000   0 0.110
AMPLU7 28/06/2018 Put 6.000 1.355 1.355 0.000   0 1.355
AMPM57 28/06/2018 Call 6.500 0.055 0.055 0.000   0 0.055
AMPM67 28/06/2018 Put 6.500 1.805 1.805 0.000   403 1.805
AMPM77 28/06/2018 Call 7.000 0.030 0.030 0.000   0 0.030
AMPM87 28/06/2018 Put 7.000 2.280 2.280 0.000   6,525 2.280
AMPLR7 28/06/2018 Call 7.500 0.015 0.015 0.000   0 0.015
AMPLS7 28/06/2018 Put 7.500 2.770 2.770 0.000   0 2.770
AMPM97 28/06/2018 Call 8.000 0.007 0.007 0.000   0 0.007
AMPMA7 28/06/2018 Put 8.000 3.255 3.255 0.000   0 3.255
AMPMF7 28/06/2018 Call 8.500 0.003 0.003 0.000   0 0.003
AMPMG7 28/06/2018 Put 8.500 3.750 3.750 0.000   0 3.750
AMPWM8 20/12/2018 Call 3.600 1.345 1.345 0.000   0 1.345
AMPWN8 20/12/2018 Put 3.600 0.165 0.165 0.000   0 0.165
AMPV18 20/12/2018 Call 3.800 1.175 1.175 0.000   0 1.175
AMPV28 20/12/2018 Put 3.800 0.215 0.215 0.000   0 0.215
AMPV38 20/12/2018 Call 4.000 1.010 1.010 0.000   0 1.010
AMPV88 20/12/2018 Put 4.000 0.270 0.270 0.000   0 0.270
AMPXV7 20/12/2018 Call 4.200 0.860 0.860 0.000   0 0.860
AMPXW7 20/12/2018 Put 4.200 0.340 0.340 0.000   0 0.340
AMPX77 20/12/2018 Call 4.400 0.730 0.730 0.000   0 0.730
AMPX87 20/12/2018 Put 4.400 0.420 0.420 0.000   0 0.420
AMPX57 20/12/2018 Call 4.600 0.610 0.610 0.000   0 0.610
AMPX67 20/12/2018 Put 4.600 0.510 0.510 0.000   0 0.510
AMPX17 20/12/2018 Call 4.800 0.510 0.510 0.000   0 0.510
AMPX27 20/12/2018 Put 4.800 0.610 0.610 0.000   220 0.610
AMPX37 20/12/2018 Call 5.000 0.420 0.420 0.000   0 0.420
AMPX47 20/12/2018 Put 5.000 0.720 0.720 0.000   70 0.720
AMPWU7 20/12/2018 Call 5.500 0.260 0.260 0.000   0 0.260
AMPWV7 20/12/2018 Put 5.500 1.050 1.050 0.000   16,000 1.050
AMPX97 20/12/2018 Call 6.000 0.155 0.155 0.000   0 0.155
AMPXA7 20/12/2018 Put 6.000 1.445 1.445 0.000   0 1.445
AMPWY7 20/12/2018 Call 6.500 0.095 0.095 0.000   0 0.095
AMPWZ7 20/12/2018 Put 6.500 1.885 1.885 0.000   16,000 1.885
AMPXB7 20/12/2018 Call 7.000 0.055 0.055 0.000   0 0.055
AMPXC7 20/12/2018 Put 7.000 2.355 2.355 0.000   0 2.355
AMPWW7 20/12/2018 Call 7.500 0.035 0.035 0.000   0 0.035
AMPWX7 20/12/2018 Put 7.500 2.840 2.840 0.000   0 2.840
AMPXF7 20/12/2018 Call 8.000 0.020 0.020 0.000   0 0.020
AMPXG7 20/12/2018 Put 8.000 3.325 3.325 0.000   4 3.325
AMPWO8 27/06/2019 Call 3.600 1.355 1.355 0.000   0 1.355
AMPWP8 27/06/2019 Put 3.600 0.210 0.210 0.000   0 0.210
AMPV98 27/06/2019 Call 3.800 1.195 1.195 0.000   0 1.195
AMPVA8 27/06/2019 Put 3.800 0.275 0.275 0.000   0 0.275
AMPVB8 27/06/2019 Call 4.000 1.050 1.050 0.000   0 1.050
AMPVC8 27/06/2019 Put 4.000 0.355 0.355 0.000   0 0.355
AMPKL8 27/06/2019 Call 4.200 0.925 0.925 0.000   2,390 0.925
AMPKM8 27/06/2019 Put 4.200 0.445 0.445 0.000   0 0.445
AMPK68 27/06/2019 Call 4.400 0.810 0.810 0.000   2,750 0.810
AMPK78 27/06/2019 Put 4.400 0.540 0.540 0.000   0 0.540
AMPK48 27/06/2019 Call 4.600 0.710 0.710 0.000   0 0.710
AMPK58 27/06/2019 Put 4.600 0.650 0.650 0.000   0 0.650
AMPJX8 27/06/2019 Call 4.800 0.620 0.620 0.000   0 0.620
AMPJY8 27/06/2019 Put 4.800 0.770 0.770 0.000   0 0.770
AMPKG8 27/06/2019 Call 5.000 0.545 0.545 0.000   40 0.545
AMPKH8 27/06/2019 Put 5.000 0.895 0.895 0.000   445 0.895
AMPJZ8 27/06/2019 Call 5.500 0.385 0.385 0.000   0 0.385
AMPK18 27/06/2019 Put 5.500 1.250 1.250 0.000   0 1.250
AMPKC8 27/06/2019 Call 6.000 0.270 0.270 0.000   0 0.270
AMPKD8 27/06/2019 Put 6.000 1.640 1.640 0.000   0 1.640
AMPK28 27/06/2019 Call 6.500 0.190 0.190 0.000   0 0.190
AMPK38 27/06/2019 Put 6.500 2.055 2.055 0.000   0 2.055
AMPKE8 27/06/2019 Call 7.000 0.130 0.130 0.000   0 0.130
AMPKF8 27/06/2019 Put 7.000 2.495 2.495 0.000   0 2.495
AMPK88 27/06/2019 Call 7.500 0.085 0.085 0.000   0 0.085
AMPK98 27/06/2019 Put 7.500 2.945 2.945 0.000   0 2.945
AMPL28 27/06/2019 Call 8.000 0.055 0.055 0.000   0 0.055
AMPL38 27/06/2019 Put 8.000 3.410 3.410 0.000   0 3.410
AMPEG9 19/12/2019 Call 4.000 1.095 1.095 0.000   0 1.095
AMPEH9 19/12/2019 Put 4.000 0.305 0.305 0.000   0 0.305
AMPB79 19/12/2019 Call 4.200 0.975 0.975 0.000   100 0.975
AMPB89 19/12/2019 Put 4.200 0.395 0.395 0.000   0 0.395
AMPB99 19/12/2019 Call 4.400 0.865 0.865 0.000   0 0.865
AMPBF9 19/12/2019 Put 4.400 0.500 0.500 0.000   0 0.500
AMPBG9 19/12/2019 Call 4.600 0.765 0.765 0.000   750 0.765
AMPBH9 19/12/2019 Put 4.600 0.615 0.615 0.000   0 0.615
AMPBI9 19/12/2019 Call 4.800 0.685 0.685 0.000   0 0.685
AMPBJ9 19/12/2019 Put 4.800 0.740 0.740 0.000   0 0.740
AMPBK9 19/12/2019 Call 5.000 0.600 0.600 0.000   19 0.600
AMPBL9 19/12/2019 Put 5.000 0.870 0.870 0.000   30 0.870
AMPBT9 19/12/2019 Call 5.500 0.435 0.435 0.000   20 0.435
AMPBU9 19/12/2019 Put 5.500 1.240 1.240 0.000   135 1.240
AMPBP9 19/12/2019 Call 6.000 0.310 0.310 0.000   0 0.310
AMPBQ9 19/12/2019 Put 6.000 1.645 1.645 0.000   0 1.645
AMPBR9 19/12/2019 Call 6.500 0.220 0.220 0.000   0 0.220
AMPBS9 19/12/2019 Put 6.500 2.080 2.080 0.000   0 2.080
AMPBM9 19/12/2019 Call 7.000 0.145 0.145 0.000   0 0.145
AMPBO9 19/12/2019 Put 7.000 2.525 2.525 0.000   0 2.525
AMPCM9 19/12/2019 Call 7.500 0.095 0.095 0.000   150 0.095
AMPCN9 19/12/2019 Put 7.500 2.985 2.985 0.000   0 2.985

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.