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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
AMP 1.275  Down -0.005 -0.39% 1.270 1.275 1.320 1.355 1.270 9,735,548 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AMP6F8 23/04/2020 Call 0.010 1.260 1.260 0.000   0 1.270
AMPP37 23/04/2020 Call 0.750 0.525 0.525 0.000   0 0.540
AMPP47 23/04/2020 Put 0.750 0.001 0.001 0.000   0 0.001
AMPLN7 23/04/2020 Call 0.800 0.475 0.475 0.000   0 0.490
AMPLO7 23/04/2020 Put 0.800 0.002 0.002 0.000   0 0.002
AMPLP7 23/04/2020 Call 0.850 0.425 0.425 0.000   0 0.440
AMPLQ7 23/04/2020 Put 0.850 0.004 0.004 0.000   0 0.004
AMPLR7 23/04/2020 Call 0.900 0.000 0.000 0.000   0 0.395
AMPLS7 23/04/2020 Put 0.900 0.000 0.000 0.000   0 0.007
AMPKM7 23/04/2020 Call 0.950 0.335 0.335 0.000   0 0.350
AMPKN7 23/04/2020 Put 0.950 0.000 0.090 0.000   750 0.010
AMPK27 23/04/2020 Call 1.000 0.290 0.290 0.000   0 0.305
AMPK37 23/04/2020 Put 1.000 0.020 0.020 0.000   0 0.020
AMPG27 23/04/2020 Call 1.050 0.250 0.250 0.000   0 0.260
AMPG37 23/04/2020 Put 1.050 0.030 0.030 0.000   285 0.030
AMPG87 23/04/2020 Call 1.100 0.210 0.210 0.000   0 0.220
AMPG97 23/04/2020 Put 1.100 0.020 0.065 0.000   830 0.040
AMPGK7 23/04/2020 Call 1.150 0.105 0.235 0.000   0 0.185
AMPGL7 23/04/2020 Put 1.150 0.030 0.075 0.050 100 100 0.055
AMPGM7 23/04/2020 Call 1.200 0.070 0.200 0.000   208 0.150
AMPGN7 23/04/2020 Put 1.200 0.050 0.095 0.000   300 0.075
AMPFJ7 23/04/2020 Call 1.250 0.055 0.155 0.000   480 0.120
AMPFK7 23/04/2020 Put 1.250 0.070 0.115 0.000   220 0.095
AMPF27 23/04/2020 Call 1.300 0.065 0.110 0.000   132 0.095
AMPF37 23/04/2020 Put 1.300 0.090 0.135 0.000   0 0.115
AMPER7 23/04/2020 Call 1.350 0.045 0.090 0.000   540 0.075
AMPES7 23/04/2020 Put 1.350 0.115 0.175 0.000   0 0.145
AMPB57 23/04/2020 Call 1.400 0.035 0.075 0.000   621 0.055
AMPB67 23/04/2020 Put 1.400 0.145 0.205 0.000   200 0.175
AMP3N8 23/04/2020 Call 1.450 0.015 0.060 0.000   0 0.040
AMP3Q8 23/04/2020 Put 1.450 0.140 0.265 0.000   20 0.210
AMP3U8 23/04/2020 Call 1.500 0.000 0.050 0.025 5 1,090 0.030
AMP3V8 23/04/2020 Put 1.500 0.250 0.250 0.000   0 0.255
AMP3X8 23/04/2020 Call 1.550 0.020 0.020 0.000   150 0.025
AMP3Z8 23/04/2020 Put 1.550 0.295 0.295 0.000   200 0.300
AMP4F8 23/04/2020 Call 1.600 0.015 0.015 0.000   306 0.020
AMP4G8 23/04/2020 Put 1.600 0.340 0.340 0.000   100 0.345
AMPPP7 23/04/2020 Call 1.610 0.010 0.010 0.000   0 0.015
AMPPQ7 23/04/2020 Put 1.610 0.345 0.345 0.000   0 0.355
AMP4H8 23/04/2020 Call 1.650 0.000 0.100 0.000   500 0.015
AMP4J8 23/04/2020 Put 1.650 0.000 0.000 0.000   0 0.390
AMP4K8 23/04/2020 Call 1.700 0.000 0.040 0.000   2,500 0.010
AMP4M8 23/04/2020 Put 1.700 0.000 0.000 0.000   785 0.440
AMP4N8 23/04/2020 Call 1.750 0.004 0.004 0.000   900 0.007
AMP4Q8 23/04/2020 Put 1.750 0.480 0.480 0.000   345 0.490
AMP4U8 23/04/2020 Call 1.800 0.003 0.003 0.000   150 0.005
AMP4V8 23/04/2020 Put 1.800 0.530 0.530 0.000   384 0.535
AMP4X8 23/04/2020 Call 1.850 0.002 0.002 0.000   1,529 0.004
AMP4Z8 23/04/2020 Put 1.850 0.580 0.580 0.000   300 0.585
AMP5F8 23/04/2020 Call 1.900 0.001 0.001 0.000   600 0.002
AMP5G8 23/04/2020 Put 1.900 0.630 0.630 0.000   810 0.630
AMP5H8 23/04/2020 Call 1.950 0.001 0.001 0.000   580 0.002
AMP5J8 23/04/2020 Put 1.950 0.680 0.680 0.000   600 0.680
AMP5K8 23/04/2020 Call 2.000 0.001 0.001 0.000   1,335 0.001
AMP5M8 23/04/2020 Put 2.000 0.730 0.730 0.000   1,125 0.730
AMP5N8 23/04/2020 Call 2.100 0.000 0.000 0.000   1,300 0.001
AMP5Q8 23/04/2020 Put 2.100 0.830 0.830 0.000   0 0.825
AMP5U8 23/04/2020 Call 2.200 0.000 0.000 0.000   0 0.000
AMP5V8 23/04/2020 Put 2.200 0.930 0.930 0.000   1,100 0.925
AMP5X8 23/04/2020 Call 2.300 0.000 0.000 0.000   0 0.000
AMP5Z8 23/04/2020 Put 2.300 1.030 1.030 0.000   0 1.025
AMP6G8 23/04/2020 Call 2.400 0.000 0.000 0.000   436 0.000
AMP6H8 23/04/2020 Put 2.400 1.130 1.130 0.000   0 1.125
AMP6Z8 23/04/2020 Call 2.500 0.000 0.000 0.000   0 0.000
AMP7F8 23/04/2020 Put 2.500 1.230 1.230 0.000   0 1.225
AMP7M8 23/04/2020 Call 2.600 0.000 0.000 0.000   0 0.000
AMP7N8 23/04/2020 Put 2.600 1.330 1.330 0.000   0 1.320
AMP7Z8 23/04/2020 Call 2.700 0.000 0.000 0.000   0 0.000
AMP8F8 23/04/2020 Put 2.700 1.430 1.430 0.000   0 1.420
AMPCN7 23/04/2020 Call 2.800 0.000 0.000 0.000   0 0.000
AMPCO7 23/04/2020 Put 2.800 1.530 1.530 0.000   0 1.520
AMP1G9 28/05/2020 Call 0.010 1.265 1.265 0.000   0 1.270
AMPP57 28/05/2020 Call 0.750 0.535 0.535 0.000   0 0.555
AMPP67 28/05/2020 Put 0.750 0.015 0.015 0.000   40 0.025
AMPLT7 28/05/2020 Call 0.800 0.490 0.490 0.000   0 0.510
AMPLU7 28/05/2020 Put 0.800 0.025 0.025 0.000   110 0.030
AMPLW7 28/05/2020 Call 0.850 0.450 0.450 0.000   0 0.465
AMPLX7 28/05/2020 Put 0.850 0.030 0.030 0.000   0 0.040
AMPLY7 28/05/2020 Call 0.900 0.000 0.000 0.000   0 0.420
AMPLZ7 28/05/2020 Put 0.900 0.000 0.000 0.000   0 0.050
AMPKO7 28/05/2020 Call 0.950 0.370 0.370 0.000   0 0.380
AMPKP7 28/05/2020 Put 0.950 0.055 0.055 0.000   0 0.060
AMPK47 28/05/2020 Call 1.000 0.330 0.330 0.000   0 0.340
AMPK57 28/05/2020 Put 1.000 0.045 0.090 0.000   4 0.070
AMPGO7 28/05/2020 Call 1.050 0.290 0.290 0.000   0 0.300
AMPGP7 28/05/2020 Put 1.050 0.060 0.105 0.000   0 0.080
AMPGQ7 28/05/2020 Call 1.100 0.255 0.255 0.000   50 0.265
AMPGR7 28/05/2020 Put 1.100 0.070 0.120 0.000   320 0.095
AMPGS7 28/05/2020 Call 1.150 0.155 0.285 0.000   0 0.235
AMPGT7 28/05/2020 Put 1.150 0.090 0.135 0.000   300 0.115
AMPGU7 28/05/2020 Call 1.200 0.115 0.255 0.000   50 0.205
AMPGV7 28/05/2020 Put 1.200 0.105 0.160 0.000   300 0.130
AMPFL7 28/05/2020 Call 1.250 0.145 0.205 0.000   75 0.180
AMPFM7 28/05/2020 Put 1.250 0.125 0.175 0.000   1,035 0.150
AMPF47 28/05/2020 Call 1.300 0.120 0.180 0.140 5 740 0.155
AMPF57 28/05/2020 Put 1.300 0.150 0.210 0.000   1,000 0.175
AMPET7 28/05/2020 Call 1.350 0.100 0.160 0.000   0 0.135
AMPEU7 28/05/2020 Put 1.350 0.175 0.230 0.000   10 0.200
AMPB77 28/05/2020 Call 1.400 0.085 0.135 0.000   700 0.115
AMPB87 28/05/2020 Put 1.400 0.155 0.275 0.000   100 0.230
AMPB97 28/05/2020 Call 1.450 0.065 0.115 0.090 1,050 0 0.095
AMPBF7 28/05/2020 Put 1.450 0.195 0.315 0.000   0 0.255
AMP1K9 28/05/2020 Call 1.500 0.050 0.100 0.075 300 30 0.085
AMP1M9 28/05/2020 Put 1.500 0.210 0.360 0.000   0 0.290
AMP1H9 28/05/2020 Call 1.550 0.040 0.085 0.000   150 0.070
AMP1J9 28/05/2020 Put 1.550 0.335 0.335 0.000   344 0.325
AMP8Q8 28/05/2020 Call 1.600 0.025 0.075 0.045 300 100 0.060
AMP8U8 28/05/2020 Put 1.600 0.375 0.375 0.000   900 0.360
AMPPR7 28/05/2020 Call 1.610 0.000 0.000 0.000   0 0.055
AMPPS7 28/05/2020 Put 1.610 0.000 0.000 0.000   0 0.370
AMP8V8 28/05/2020 Call 1.650 0.000 0.090 0.000   0 0.050
AMP8X8 28/05/2020 Put 1.650 0.000 0.000 0.000   290 0.400
AMP8Z8 28/05/2020 Call 1.700 0.000 0.100 0.000   590 0.040
AMP9F8 28/05/2020 Put 1.700 0.000 0.000 0.000   0 0.445
AMP9G8 28/05/2020 Call 1.750 0.020 0.020 0.000   0 0.035
AMP9H8 28/05/2020 Put 1.750 0.505 0.505 0.000   100 0.490
AMP9J8 28/05/2020 Call 1.800 0.015 0.015 0.000   1,000 0.030
AMP9K8 28/05/2020 Put 1.800 0.550 0.550 0.000   310 0.535
AMP9M8 28/05/2020 Call 1.850 0.010 0.010 0.000   500 0.025
AMP9N8 28/05/2020 Put 1.850 0.600 0.600 0.000   100 0.585
AMP9Q8 28/05/2020 Call 1.900 0.008 0.008 0.000   400 0.020
AMP9U8 28/05/2020 Put 1.900 0.645 0.645 0.000   400 0.630
AMPNU7 28/05/2020 Call 1.910 0.008 0.008 0.000   0 0.020
AMPNV7 28/05/2020 Put 1.910 0.655 0.655 0.000   0 0.640
AMP9V8 28/05/2020 Call 1.950 0.006 0.006 0.000   985 0.015
AMP9X8 28/05/2020 Put 1.950 0.690 0.690 0.000   0 0.680
AMP9Z8 28/05/2020 Call 2.000 0.005 0.005 0.000   400 0.015
AMP0F9 28/05/2020 Put 2.000 0.740 0.740 0.000   664 0.730
AMP0G9 28/05/2020 Call 2.100 0.003 0.003 0.000   1,603 0.010
AMP0H9 28/05/2020 Put 2.100 0.835 0.835 0.000   0 0.830
AMP0J9 28/05/2020 Call 2.200 0.002 0.002 0.000   360 0.007
AMP0K9 28/05/2020 Put 2.200 0.935 0.935 0.000   160 0.930
AMP0M9 28/05/2020 Call 2.300 0.001 0.001 0.000   0 0.005
AMP0N9 28/05/2020 Put 2.300 1.035 1.035 0.000   0 1.030
AMP0Q9 28/05/2020 Call 2.400 0.001 0.001 0.000   0 0.004
AMP0U9 28/05/2020 Put 2.400 1.130 1.130 0.000   0 1.130
AMP0V9 28/05/2020 Call 2.500 0.000 0.000 0.000   0 0.002
AMP0X9 28/05/2020 Put 2.500 1.230 1.230 0.000   0 1.225
AMP0Z9 28/05/2020 Call 2.600 0.000 0.000 0.000   0 0.002
AMP1F9 28/05/2020 Put 2.600 1.330 1.330 0.000   0 1.325
AMPBT7 28/05/2020 Call 2.700 0.000 0.000 0.000   0 0.001
AMPBU7 28/05/2020 Put 2.700 1.430 1.430 0.000   0 1.420
AMPCP7 28/05/2020 Call 2.800 0.000 0.000 0.000   0 0.001
AMPCQ7 28/05/2020 Put 2.800 1.530 1.530 0.000   0 1.520
AMPDV9 25/06/2020 Call 0.010 1.265 1.265 0.000   16,000 1.270
AMPP77 25/06/2020 Call 0.750 0.540 0.540 0.000   0 0.565
AMPP87 25/06/2020 Put 0.750 0.020 0.020 0.000   4 0.035
AMPM17 25/06/2020 Call 0.800 0.500 0.500 0.000   0 0.520
AMPM27 25/06/2020 Put 0.800 0.030 0.030 0.000   0 0.045
AMPM37 25/06/2020 Call 0.850 0.460 0.460 0.000   0 0.475
AMPM47 25/06/2020 Put 0.850 0.040 0.040 0.000   0 0.055
AMPM57 25/06/2020 Call 0.900 0.000 0.000 0.000   0 0.435
AMPM67 25/06/2020 Put 0.900 0.000 0.000 0.000   0 0.060
AMPKQ7 25/06/2020 Call 0.950 0.385 0.385 0.000   0 0.395
AMPKR7 25/06/2020 Put 0.950 0.065 0.065 0.000   0 0.075
AMPK67 25/06/2020 Call 1.000 0.345 0.345 0.000   0 0.355
AMPK77 25/06/2020 Put 1.000 0.080 0.080 0.000   0 0.085
AMPI17 25/06/2020 Call 1.050 0.310 0.310 0.000   0 0.320
AMPI27 25/06/2020 Put 1.050 0.080 0.125 0.000   20 0.100
AMPI37 25/06/2020 Call 1.100 0.280 0.280 0.000   0 0.285
AMPI47 25/06/2020 Put 1.100 0.095 0.140 0.000   25 0.120
AMPI57 25/06/2020 Call 1.150 0.160 0.320 0.000   0 0.255
AMPI67 25/06/2020 Put 1.150 0.110 0.165 0.000   0 0.135
AMPI77 25/06/2020 Call 1.200 0.130 0.290 0.000   0 0.225
AMPI87 25/06/2020 Put 1.200 0.130 0.185 0.000   269 0.155
AMP1G7 25/06/2020 Call 1.250 0.100 0.260 0.000   0 0.200
AMP1H7 25/06/2020 Put 1.250 0.150 0.210 0.000   0 0.180
AMPXR9 25/06/2020 Call 1.300 0.150 0.210 0.000   0 0.180
AMPXS9 25/06/2020 Put 1.300 0.175 0.235 0.000   101 0.200
AMPXA9 25/06/2020 Call 1.350 0.125 0.185 0.000   300 0.160
AMPXB9 25/06/2020 Put 1.350 0.200 0.255 0.000   25 0.230
AMPUO9 25/06/2020 Call 1.400 0.105 0.165 0.000   1,200 0.140
AMPUP9 25/06/2020 Put 1.400 0.220 0.285 0.000   2,348 0.255
AMPSY9 25/06/2020 Call 1.450 0.090 0.140 0.000   700 0.125
AMPSZ9 25/06/2020 Put 1.450 0.000 0.000 0.000   0 0.285
AMPT19 25/06/2020 Call 1.500 0.075 0.125 0.100 300 400 0.110
AMPT29 25/06/2020 Put 1.500 0.325 0.325 0.000   0 0.315
AMPT39 25/06/2020 Call 1.550 0.060 0.110 0.000   0 0.095
AMPT49 25/06/2020 Put 1.550 0.360 0.360 0.000   0 0.350
AMP6J9 25/06/2020 Call 1.560 0.001 0.135 0.000   0 0.090
AMP6K9 25/06/2020 Put 1.560 0.370 0.370 0.000   625 0.355
AMPFM9 25/06/2020 Call 1.600 0.050 0.095 0.070 300 50,180 0.080
AMPFN9 25/06/2020 Put 1.600 0.000 0.000 0.000   0 0.385
AMP6M9 25/06/2020 Call 1.610 0.001 0.115 0.000   0 0.080
AMP6N9 25/06/2020 Put 1.610 0.000 0.000 0.000   300 0.390
AMPT59 25/06/2020 Call 1.650 0.040 0.085 0.055 300 0 0.070
AMPT69 25/06/2020 Put 1.650 0.000 0.000 0.000   0 0.425
AMP6Q9 25/06/2020 Call 1.660 0.001 0.110 0.000   1,200 0.070
AMP6U9 25/06/2020 Put 1.660 0.000 0.000 0.000   2,040 0.430
AMPUY8 25/06/2020 Call 1.700 0.003 0.100 0.000   400 0.060
AMPUZ8 25/06/2020 Put 1.700 0.000 0.000 0.000   2,000 0.465
AMPPT9 25/06/2020 Call 1.750 0.035 0.035 0.000   300 0.050
AMPPU9 25/06/2020 Put 1.750 0.525 0.525 0.000   290 0.505
AMPQE8 25/06/2020 Call 1.800 0.025 0.025 0.000   11,380 0.045
AMPQF8 25/06/2020 Put 1.800 0.570 0.570 0.000   1,280 0.550
AMP1X8 25/06/2020 Call 1.810 0.025 0.025 0.000   0 0.045
AMP1Z8 25/06/2020 Put 1.810 0.580 0.580 0.000   0 0.560
AMPPV9 25/06/2020 Call 1.850 0.020 0.020 0.000   0 0.040
AMPPW9 25/06/2020 Put 1.850 0.615 0.615 0.000   0 0.595
AMP2F8 25/06/2020 Call 1.860 0.020 0.020 0.000   0 0.035
AMP2G8 25/06/2020 Put 1.860 0.625 0.625 0.000   220 0.605
AMPP68 25/06/2020 Call 1.900 0.015 0.015 0.000   300 0.035
AMPP78 25/06/2020 Put 1.900 0.660 0.660 0.000   2,945 0.645
AMP2H8 25/06/2020 Call 1.910 0.015 0.015 0.000   0 0.030
AMP2J8 25/06/2020 Put 1.910 0.670 0.670 0.000   1,052 0.655
AMPPX9 25/06/2020 Call 1.950 0.015 0.015 0.000   0 0.030
AMPPY9 25/06/2020 Put 1.950 0.705 0.705 0.000   0 0.690
AMPEJ7 25/06/2020 Call 1.960 0.015 0.015 0.000   0 0.030
AMPEK7 25/06/2020 Put 1.960 0.715 0.715 0.000   0 0.700
AMPP88 25/06/2020 Call 2.000 0.010 0.010 0.000   1,610 0.025
AMPP98 25/06/2020 Put 2.000 0.755 0.755 0.000   0 0.740
AMPEL7 25/06/2020 Call 2.010 0.010 0.010 0.000   0 0.025
AMPEM7 25/06/2020 Put 2.010 0.765 0.765 0.000   0 0.745
AMPPZ9 25/06/2020 Call 2.100 0.008 0.008 0.000   3,727 0.020
AMPQ19 25/06/2020 Put 2.100 0.850 0.850 0.000   25 0.835
AMP2K8 25/06/2020 Call 2.110 0.008 0.008 0.000   0 0.020
AMP2M8 25/06/2020 Put 2.110 0.855 0.855 0.000   4,540 0.845
AMPKB8 25/06/2020 Call 2.200 0.005 0.005 0.000   0 0.015
AMPKI8 25/06/2020 Put 2.200 0.945 0.945 0.000   0 0.930
AMP2N8 25/06/2020 Call 2.210 0.005 0.005 0.000   0 0.015
AMP2Q8 25/06/2020 Put 2.210 0.955 0.955 0.000   245 0.940
AMPQ29 25/06/2020 Call 2.300 0.004 0.004 0.000   1,000 0.010
AMPQ39 25/06/2020 Put 2.300 1.040 1.040 0.000   0 1.030
AMPU49 25/06/2020 Call 2.310 0.004 0.004 0.000   0 0.010
AMPU59 25/06/2020 Put 2.310 1.050 1.050 0.000   909 1.035
AMPDL8 25/06/2020 Call 2.400 0.002 0.002 0.000   0 0.008
AMPDM8 25/06/2020 Put 2.400 1.135 1.135 0.000   0 1.125
AMPU69 25/06/2020 Call 2.410 0.002 0.002 0.000   0 0.007
AMPU79 25/06/2020 Put 2.410 1.145 1.145 0.000   1,100 1.135
AMPQ49 25/06/2020 Call 2.500 0.002 0.002 0.000   0 0.006
AMPQ59 25/06/2020 Put 2.500 1.235 1.235 0.000   0 1.225
AMPU89 25/06/2020 Call 2.510 0.002 0.002 0.000   0 0.006
AMPU99 25/06/2020 Put 2.510 1.245 1.245 0.000   320 1.235
AMPY27 25/06/2020 Call 2.600 0.001 0.001 0.000   0 0.004
AMPY37 25/06/2020 Put 2.600 1.335 1.335 0.000   0 1.325
AMPWB9 25/06/2020 Call 2.610 0.001 0.001 0.000   0 0.004
AMPWC9 25/06/2020 Put 2.610 1.345 1.345 0.000   0 1.330
AMPQ69 25/06/2020 Call 2.700 0.001 0.001 0.000   1,000 0.003
AMPQ79 25/06/2020 Put 2.700 1.430 1.430 0.000   0 1.420
AMPWD9 25/06/2020 Call 2.710 0.001 0.001 0.000   0 0.003
AMPWE9 25/06/2020 Put 2.710 1.440 1.440 0.000   7,455 1.430
AMPSX7 25/06/2020 Call 2.800 0.001 0.001 0.000   80 0.002
AMPSY7 25/06/2020 Put 2.800 1.530 1.530 0.000   0 1.520
AMPWF9 25/06/2020 Call 2.810 0.000 0.000 0.000   0 0.002
AMPWG9 25/06/2020 Put 2.810 1.540 1.540 0.000   550 1.530
AMPQX9 25/06/2020 Call 2.900 0.000 0.000 0.000   0 0.002
AMPQY9 25/06/2020 Put 2.900 1.630 1.630 0.000   0 1.620
AMP1M7 25/06/2020 Call 2.910 0.000 0.000 0.000   0 0.002
AMP1N7 25/06/2020 Put 2.910 1.640 1.640 0.000   80 1.630
AMPQ37 25/06/2020 Call 3.000 0.000 0.000 0.000   420 0.001
AMPQ47 25/06/2020 Put 3.000 1.730 1.730 0.000   0 1.720
AMP1Q7 25/06/2020 Call 3.010 0.000 0.000 0.000   0 0.001
AMP1U7 25/06/2020 Put 3.010 1.740 1.740 0.000   82 1.730
AMP2U8 25/06/2020 Call 3.100 0.000 0.000 0.000   0 0.001
AMP2V8 25/06/2020 Put 3.100 1.830 1.830 0.000   0 1.820
AMP2X8 25/06/2020 Call 3.110 0.000 0.000 0.000   0 0.001
AMP2Z8 25/06/2020 Put 3.110 1.840 1.840 0.000   3,125 1.830
AMPKU7 25/06/2020 Call 3.200 0.000 0.000 0.000   0 0.001
AMPKV7 25/06/2020 Put 3.200 1.930 1.930 0.000   0 1.920
AMP3F8 25/06/2020 Call 3.210 0.000 0.000 0.000   0 0.001
AMP3G8 25/06/2020 Put 3.210 1.940 1.940 0.000   880 1.930
AMP3H8 25/06/2020 Call 3.300 0.000 0.000 0.000   0 0.001
AMP3J8 25/06/2020 Put 3.300 2.030 2.030 0.000   0 2.020
AMP3K8 25/06/2020 Call 3.310 0.000 0.000 0.000   0 0.001
AMP3M8 25/06/2020 Put 3.310 2.040 2.040 0.000   1,275 2.030
AMPJV7 25/06/2020 Call 3.400 0.000 0.000 0.000   0 0.000
AMPJW7 25/06/2020 Put 3.400 2.130 2.130 0.000   0 2.120
AMPRH9 25/06/2020 Call 3.410 0.000 0.000 0.000   0 0.000
AMPRI9 25/06/2020 Put 3.410 2.135 2.135 0.000   340 2.130
AMPWN9 25/06/2020 Call 3.500 0.000 0.000 0.000   0 0.000
AMPWO9 25/06/2020 Put 3.500 2.230 2.230 0.000   0 2.220
AMPWP9 25/06/2020 Call 3.510 0.000 0.000 0.000   0 0.000
AMPWQ9 25/06/2020 Put 3.510 2.235 2.235 0.000   760 2.230
AMPGW7 25/06/2020 Call 3.600 0.000 0.000 0.000   100 0.000
AMPGX7 25/06/2020 Put 3.600 2.330 2.330 0.000   0 2.320
AMP1V7 25/06/2020 Call 3.610 0.000 0.000 0.000   0 0.000
AMP1X7 25/06/2020 Put 3.610 2.335 2.335 0.000   642 2.330
AMPG47 25/06/2020 Call 3.800 0.000 0.000 0.000   0 0.000
AMPG57 25/06/2020 Put 3.800 2.530 2.530 0.000   0 2.520
AMP1Z7 25/06/2020 Call 3.810 0.000 0.000 0.000   0 0.000
AMP2F7 25/06/2020 Put 3.810 2.535 2.535 0.000   0 2.530
AMPCT7 25/06/2020 Call 3.910 0.000 0.000 0.000   0 0.000
AMPCU7 25/06/2020 Put 3.910 2.635 2.635 0.000   100 2.630
AMPSH9 25/06/2020 Call 4.000 0.000 0.000 0.000   0 0.000
AMPSI9 25/06/2020 Put 4.000 2.730 2.730 0.000   0 2.720
AMP2G7 25/06/2020 Call 4.010 0.000 0.000 0.000   0 0.000
AMP2H7 25/06/2020 Put 4.010 2.735 2.735 0.000   155 2.725
AMPNY9 25/06/2020 Call 4.200 0.000 0.000 0.000   0 0.000
AMPNZ9 25/06/2020 Put 4.200 2.930 2.930 0.000   7 2.920
AMP2J7 25/06/2020 Call 4.210 0.000 0.000 0.000   0 0.000
AMP2K7 25/06/2020 Put 4.210 2.935 2.935 0.000   1,120 2.925
AMPN79 25/06/2020 Call 4.400 0.000 0.000 0.000   0 0.000
AMPNK9 25/06/2020 Put 4.400 3.130 3.130 0.000   0 3.120
AMP2M7 25/06/2020 Call 4.410 0.000 0.000 0.000   0 0.000
AMP2N7 25/06/2020 Put 4.410 3.135 3.135 0.000   1,000 3.125
AMP3Q7 25/06/2020 Call 4.500 0.000 0.000 0.000   750 0.000
AMP3U7 25/06/2020 Put 4.500 3.230 3.230 0.000   0 3.220
AMP3V7 25/06/2020 Call 4.510 0.000 0.000 0.000   0 0.000
AMP3X7 25/06/2020 Put 4.510 3.235 3.235 0.000   60 3.225
AMPNL9 25/06/2020 Call 4.600 0.000 0.000 0.000   0 0.000
AMPNM9 25/06/2020 Put 4.600 3.330 3.330 0.000   0 3.320
AMP3Z7 25/06/2020 Call 4.610 0.000 0.000 0.000   0 0.000
AMP4F7 25/06/2020 Put 4.610 3.335 3.335 0.000   188 3.325
AMPNN9 25/06/2020 Call 4.800 0.000 0.000 0.000   750 0.000
AMPNO9 25/06/2020 Put 4.800 3.530 3.530 0.000   80 3.520
AMPNP9 25/06/2020 Call 5.000 0.000 0.000 0.000   20 0.000
AMPNQ9 25/06/2020 Put 5.000 3.730 3.730 0.000   25 3.720
AMPN19 25/06/2020 Call 5.500 0.000 0.000 0.000   0 0.000
AMPN29 25/06/2020 Put 5.500 4.230 4.230 0.000   0 4.220
AMPN39 25/06/2020 Call 6.000 0.000 0.000 0.000   100 0.000
AMPN49 25/06/2020 Put 6.000 4.730 4.730 0.000   0 4.720
AMPNR9 25/06/2020 Call 6.500 0.000 0.000 0.000   100 0.000
AMPNS9 25/06/2020 Put 6.500 5.230 5.230 0.000   0 5.220
AMPN59 25/06/2020 Call 7.000 0.000 0.000 0.000   0 0.000
AMPN69 25/06/2020 Put 7.000 5.730 5.730 0.000   0 5.720
AMPNT9 25/06/2020 Call 7.500 0.000 0.000 0.000   0 0.000
AMPNU9 25/06/2020 Put 7.500 6.230 6.230 0.000   0 6.220
AMPB47 16/07/2020 Call 0.010 1.265 1.265 0.000   0 1.270
AMPP97 16/07/2020 Call 0.750 0.540 0.540 0.000   0 0.560
AMPPK7 16/07/2020 Put 0.750 0.020 0.020 0.000   0 0.025
AMPM77 16/07/2020 Call 0.800 0.495 0.495 0.000   0 0.515
AMPM87 16/07/2020 Put 0.800 0.025 0.025 0.000   0 0.030
AMPM97 16/07/2020 Call 0.850 0.455 0.455 0.000   0 0.480
AMPMA7 16/07/2020 Put 0.850 0.035 0.035 0.000   0 0.045
AMPMB7 16/07/2020 Call 0.900 0.000 0.000 0.000   0 0.440
AMPMC7 16/07/2020 Put 0.900 0.000 0.000 0.000   0 0.055
AMPKS7 16/07/2020 Call 0.950 0.000 0.000 0.000   0 0.405
AMPKT7 16/07/2020 Put 0.950 0.060 0.060 0.000   0 0.070
AMPK87 16/07/2020 Call 1.000 0.350 0.350 0.000   0 0.370
AMPK97 16/07/2020 Put 1.000 0.075 0.075 0.000   0 0.085
AMPI97 16/07/2020 Call 1.050 0.315 0.315 0.000   3 0.330
AMPIF7 16/07/2020 Put 1.050 0.090 0.090 0.000   0 0.100
AMPIG7 16/07/2020 Call 1.100 0.285 0.285 0.000   0 0.295
AMPIH7 16/07/2020 Put 1.100 0.110 0.110 0.000   0 0.110
AMPII7 16/07/2020 Call 1.150 0.175 0.335 0.000   6 0.265
AMPIJ7 16/07/2020 Put 1.150 0.055 0.205 0.000   0 0.130
AMPIK7 16/07/2020 Call 1.200 0.145 0.310 0.000   0 0.230
AMPIL7 16/07/2020 Put 1.200 0.070 0.230 0.000   0 0.150
AMPFN7 16/07/2020 Call 1.250 0.115 0.280 0.000   0 0.205
AMPFO7 16/07/2020 Put 1.250 0.085 0.260 0.000   0 0.170
AMPF67 16/07/2020 Call 1.300 0.080 0.255 0.000   0 0.180
AMPF77 16/07/2020 Put 1.300 0.105 0.285 0.000   0 0.195
AMPEV7 16/07/2020 Call 1.350 0.065 0.240 0.000   0 0.155
AMPEW7 16/07/2020 Put 1.350 0.135 0.305 0.000   0 0.220
AMPBG7 16/07/2020 Call 1.400 0.040 0.215 0.000   200 0.135
AMPBH7 16/07/2020 Put 1.400 0.160 0.335 0.000   0 0.250
AMPBI7 16/07/2020 Call 1.450 0.025 0.195 0.000   0 0.120
AMPBJ7 16/07/2020 Put 1.450 0.000 0.000 0.000   0 0.280
AMP7V9 16/07/2020 Call 1.500 0.015 0.175 0.000   0 0.105
AMP7X9 16/07/2020 Put 1.500 0.320 0.320 0.000   0 0.315
AMP7Z9 16/07/2020 Call 1.550 0.006 0.155 0.000   0 0.090
AMP8F9 16/07/2020 Put 1.550 0.355 0.355 0.000   0 0.350
AMP8G9 16/07/2020 Call 1.600 0.000 0.000 0.000   0 0.080
AMP8H9 16/07/2020 Put 1.600 0.395 0.395 0.000   0 0.390
AMP8J9 16/07/2020 Call 1.650 0.000 0.000 0.000   0 0.070
AMP8K9 16/07/2020 Put 1.650 0.000 0.000 0.000   0 0.430
AMP8M9 16/07/2020 Call 1.700 0.000 0.000 0.000   0 0.060
AMP8N9 16/07/2020 Put 1.700 0.000 0.000 0.000   0 0.470
AMP8Q9 16/07/2020 Call 1.750 0.050 0.050 0.000   0 0.055
AMP8U9 16/07/2020 Put 1.750 0.515 0.515 0.000   0 0.510
AMP8V9 16/07/2020 Call 1.800 0.040 0.040 0.000   0 0.045
AMP8X9 16/07/2020 Put 1.800 0.560 0.560 0.000   68 0.555
AMP8Z9 16/07/2020 Call 1.850 0.035 0.035 0.000   5 0.040
AMP9F9 16/07/2020 Put 1.850 0.605 0.605 0.000   0 0.600
AMP9G9 16/07/2020 Call 1.900 0.030 0.030 0.000   0 0.035
AMP9H9 16/07/2020 Put 1.900 0.650 0.650 0.000   0 0.645
AMP9J9 16/07/2020 Call 1.950 0.025 0.025 0.000   0 0.030
AMP9K9 16/07/2020 Put 1.950 0.700 0.700 0.000   60 0.695
AMP9M9 16/07/2020 Call 2.000 0.025 0.025 0.000   0 0.025
AMP9N9 16/07/2020 Put 2.000 0.745 0.745 0.000   0 0.740
AMP9Q9 16/07/2020 Call 2.100 0.020 0.020 0.000   106 0.020
AMP9U9 16/07/2020 Put 2.100 0.840 0.840 0.000   0 0.835
AMP9V9 16/07/2020 Call 2.200 0.015 0.015 0.000   0 0.015
AMP9X9 16/07/2020 Put 2.200 0.935 0.935 0.000   0 0.930
AMP9Z9 16/07/2020 Call 2.300 0.010 0.010 0.000   0 0.010
AMPB17 16/07/2020 Put 2.300 1.035 1.035 0.000   0 1.030
AMPB27 16/07/2020 Call 2.400 0.007 0.007 0.000   0 0.008
AMPB37 16/07/2020 Put 2.400 1.130 1.130 0.000   0 1.125
AMPBR7 16/07/2020 Call 2.500 0.006 0.006 0.000   0 0.007
AMPBS7 16/07/2020 Put 2.500 1.230 1.230 0.000   0 1.225
AMPBV7 16/07/2020 Call 2.600 0.004 0.004 0.000   0 0.005
AMPBW7 16/07/2020 Put 2.600 1.330 1.330 0.000   0 1.325
AMPBX7 16/07/2020 Call 2.700 0.003 0.003 0.000   0 0.004
AMPBY7 16/07/2020 Put 2.700 1.430 1.430 0.000   0 1.420
AMPCR7 16/07/2020 Call 2.800 0.002 0.002 0.000   0 0.003
AMPCS7 16/07/2020 Put 2.800 1.530 1.530 0.000   0 1.520
AMPEI7 20/08/2020 Call 0.010 1.265 1.265 0.000   0 1.270
AMPPL7 20/08/2020 Call 0.750 0.545 0.545 0.000   0 0.565
AMPPM7 20/08/2020 Put 0.750 0.020 0.020 0.000   0 0.030
AMPMD7 20/08/2020 Call 0.800 0.505 0.505 0.000   0 0.530
AMPME7 20/08/2020 Put 0.800 0.030 0.030 0.000   0 0.040
AMPMF7 20/08/2020 Call 0.850 0.465 0.465 0.000   0 0.490
AMPMG7 20/08/2020 Put 0.850 0.040 0.040 0.000   0 0.055
AMPMH7 20/08/2020 Call 0.900 0.000 0.000 0.000   0 0.460
AMPMI7 20/08/2020 Put 0.900 0.000 0.000 0.000   0 0.070
AMPKY7 20/08/2020 Call 0.950 0.395 0.395 0.000   0 0.425
AMPKZ7 20/08/2020 Put 0.950 0.070 0.070 0.000   0 0.085
AMPKA7 20/08/2020 Call 1.000 0.365 0.365 0.000   0 0.390
AMPKB7 20/08/2020 Put 1.000 0.085 0.085 0.000   0 0.100
AMPIM7 20/08/2020 Call 1.050 0.335 0.335 0.000   0 0.355
AMPIN7 20/08/2020 Put 1.050 0.105 0.105 0.000   0 0.120
AMPIO7 20/08/2020 Call 1.100 0.305 0.305 0.000   0 0.325
AMPIP7 20/08/2020 Put 1.100 0.130 0.130 0.000   0 0.140
AMPIQ7 20/08/2020 Call 1.150 0.280 0.280 0.000   0 0.295
AMPIR7 20/08/2020 Put 1.150 0.150 0.150 0.000   0 0.160
AMPIS7 20/08/2020 Call 1.200 0.250 0.250 0.000   0 0.265
AMPIT7 20/08/2020 Put 1.200 0.175 0.175 0.000   0 0.185
AMPFP7 20/08/2020 Call 1.250 0.230 0.230 0.000   0 0.235
AMPFQ7 20/08/2020 Put 1.250 0.200 0.200 0.000   0 0.205
AMPF87 20/08/2020 Call 1.300 0.205 0.205 0.000   0 0.210
AMPF97 20/08/2020 Put 1.300 0.230 0.230 0.000   0 0.230
AMPEX7 20/08/2020 Call 1.350 0.180 0.180 0.000   0 0.190
AMPEY7 20/08/2020 Put 1.350 0.255 0.255 0.000   0 0.250
AMPD87 20/08/2020 Call 1.400 0.160 0.160 0.000   0 0.165
AMPD97 20/08/2020 Put 1.400 0.285 0.285 0.000   0 0.275
AMPDK7 20/08/2020 Call 1.450 0.140 0.140 0.000   0 0.150
AMPDL7 20/08/2020 Put 1.450 0.315 0.315 0.000   0 0.305
AMPDM7 20/08/2020 Call 1.500 0.125 0.125 0.000   0 0.135
AMPDN7 20/08/2020 Put 1.500 0.350 0.350 0.000   0 0.335
AMPDO7 20/08/2020 Call 1.550 0.110 0.110 0.000   0 0.120
AMPDP7 20/08/2020 Put 1.550 0.385 0.385 0.000   0 0.370
AMPDQ7 20/08/2020 Call 1.600 0.095 0.095 0.000   0 0.105
AMPDR7 20/08/2020 Put 1.600 0.425 0.425 0.000   0 0.405
AMPDS7 20/08/2020 Call 1.650 0.000 0.000 0.000   0 0.095
AMPDT7 20/08/2020 Put 1.650 0.000 0.000 0.000   0 0.440
AMPDU7 20/08/2020 Call 1.700 0.000 0.000 0.000   0 0.085
AMPDV7 20/08/2020 Put 1.700 0.000 0.000 0.000   0 0.480
AMPDW7 20/08/2020 Call 1.750 0.065 0.065 0.000   0 0.075
AMPDX7 20/08/2020 Put 1.750 0.545 0.545 0.000   0 0.520
AMPDY7 20/08/2020 Call 1.800 0.060 0.060 0.000   0 0.065
AMPDZ7 20/08/2020 Put 1.800 0.590 0.590 0.000   0 0.560
AMPE17 20/08/2020 Call 1.850 0.055 0.055 0.000   0 0.060
AMPE27 20/08/2020 Put 1.850 0.630 0.630 0.000   0 0.605
AMPE37 20/08/2020 Call 1.900 0.045 0.045 0.000   0 0.055
AMPE47 20/08/2020 Put 1.900 0.675 0.675 0.000   0 0.650
AMPNW7 20/08/2020 Call 1.910 0.045 0.045 0.000   0 0.055
AMPNX7 20/08/2020 Put 1.910 0.685 0.685 0.000   0 0.660
AMPE57 20/08/2020 Call 1.950 0.040 0.040 0.000   0 0.050
AMPE67 20/08/2020 Put 1.950 0.720 0.720 0.000   0 0.695
AMPE77 20/08/2020 Call 2.000 0.040 0.040 0.000   0 0.045
AMPE87 20/08/2020 Put 2.000 0.765 0.765 0.000   0 0.740
AMPE97 20/08/2020 Call 2.100 0.030 0.030 0.000   0 0.035
AMPEF7 20/08/2020 Put 2.100 0.860 0.860 0.000   0 0.830
AMPEG7 20/08/2020 Call 2.200 0.025 0.025 0.000   0 0.030
AMPEH7 20/08/2020 Put 2.200 0.950 0.950 0.000   100 0.925
AMPDW9 17/09/2020 Call 0.010 1.225 1.225 0.000   0 1.230
AMPPN7 17/09/2020 Call 0.750 0.565 0.565 0.000   0 0.580
AMPPO7 17/09/2020 Put 0.750 0.030 0.030 0.000   0 0.045
AMPMJ7 17/09/2020 Call 0.800 0.525 0.525 0.000   0 0.540
AMPMK7 17/09/2020 Put 0.800 0.040 0.040 0.000   0 0.055
AMPML7 17/09/2020 Call 0.850 0.490 0.490 0.000   0 0.500
AMPMM7 17/09/2020 Put 0.850 0.050 0.050 0.000   0 0.070
AMPMN7 17/09/2020 Call 0.900 0.000 0.000 0.000   0 0.460
AMPMO7 17/09/2020 Put 0.900 0.000 0.000 0.000   0 0.085
AMPL17 17/09/2020 Call 0.950 0.420 0.420 0.000   0 0.425
AMPL27 17/09/2020 Put 0.950 0.080 0.080 0.000   0 0.100
AMPKC7 17/09/2020 Call 1.000 0.385 0.385 0.000   0 0.390
AMPKD7 17/09/2020 Put 1.000 0.100 0.100 0.000   0 0.115
AMPIU7 17/09/2020 Call 1.050 0.350 0.350 0.000   0 0.360
AMPIV7 17/09/2020 Put 1.050 0.120 0.120 0.000   0 0.130
AMPIW7 17/09/2020 Call 1.100 0.320 0.320 0.000   0 0.330
AMPIX7 17/09/2020 Put 1.100 0.140 0.140 0.000   0 0.150
AMPIY7 17/09/2020 Call 1.150 0.290 0.290 0.000   0 0.300
AMPIZ7 17/09/2020 Put 1.150 0.165 0.165 0.000   0 0.165
AMPXT9 17/09/2020 Call 1.200 0.265 0.265 0.000   0 0.270
AMPXU9 17/09/2020 Put 1.200 0.190 0.190 0.000   270 0.190
AMP1H8 17/09/2020 Call 1.250 0.240 0.240 0.000   0 0.245
AMP1J8 17/09/2020 Put 1.250 0.215 0.215 0.000   0 0.210
AMPUQ9 17/09/2020 Call 1.300 0.220 0.220 0.000   1,000 0.225
AMPUR9 17/09/2020 Put 1.300 0.245 0.245 0.000   0 0.235
AMP0N8 17/09/2020 Call 1.350 0.200 0.200 0.000   0 0.200
AMP0Q8 17/09/2020 Put 1.350 0.270 0.270 0.000   0 0.260
AMPT79 17/09/2020 Call 1.400 0.180 0.180 0.000   0 0.185
AMPT89 17/09/2020 Put 1.400 0.300 0.300 0.000   0 0.290
AMP7M7 17/09/2020 Call 1.450 0.160 0.160 0.000   0 0.165
AMP7N7 17/09/2020 Put 1.450 0.330 0.330 0.000   0 0.320
AMPT99 17/09/2020 Call 1.500 0.140 0.140 0.000   0 0.150
AMPTA9 17/09/2020 Put 1.500 0.365 0.365 0.000   100 0.350
AMP7Q7 17/09/2020 Call 1.550 0.125 0.125 0.000   0 0.135
AMP7U7 17/09/2020 Put 1.550 0.395 0.395 0.000   0 0.385
AMPMN9 17/09/2020 Call 1.600 0.115 0.115 0.000   200 0.125
AMPMO9 17/09/2020 Put 1.600 0.435 0.435 0.000   763 0.415
AMP7V7 17/09/2020 Call 1.650 0.000 0.000 0.000   0 0.110
AMP7X7 17/09/2020 Put 1.650 0.000 0.000 0.000   0 0.455
AMPMP9 17/09/2020 Call 1.700 0.000 0.000 0.000   0 0.100
AMPMQ9 17/09/2020 Put 1.700 0.000 0.000 0.000   1,160 0.490
AMP7Z7 17/09/2020 Call 1.750 0.080 0.080 0.000   200 0.090
AMP8F7 17/09/2020 Put 1.750 0.555 0.555 0.000   2,000 0.530
AMPMR9 17/09/2020 Call 1.800 0.075 0.075 0.000   340 0.080
AMPMS9 17/09/2020 Put 1.800 0.600 0.600 0.000   500 0.575
AMP8G7 17/09/2020 Call 1.850 0.065 0.065 0.000   2,000 0.075
AMP8H7 17/09/2020 Put 1.850 0.645 0.645 0.000   0 0.620
AMPMT9 17/09/2020 Call 1.900 0.060 0.060 0.000   140 0.070
AMPMU9 17/09/2020 Put 1.900 0.690 0.690 0.000   1,100 0.665
AMPNY7 17/09/2020 Call 1.910 0.055 0.055 0.000   0 0.065
AMPNZ7 17/09/2020 Put 1.910 0.700 0.700 0.000   0 0.675
AMP8J7 17/09/2020 Call 1.950 0.055 0.055 0.000   0 0.060
AMP8K7 17/09/2020 Put 1.950 0.735 0.735 0.000   0 0.710
AMPMV9 17/09/2020 Call 2.000 0.050 0.050 0.000   2,215 0.055
AMPMW9 17/09/2020 Put 2.000 0.785 0.785 0.000   50 0.760
AMP8M7 17/09/2020 Call 2.100 0.040 0.040 0.000   0 0.045
AMP8N7 17/09/2020 Put 2.100 0.880 0.880 0.000   9,100 0.860
AMPMX9 17/09/2020 Call 2.200 0.035 0.035 0.000   4,000 0.040
AMPMY9 17/09/2020 Put 2.200 0.975 0.975 0.000   5 0.955
AMP8Q7 17/09/2020 Call 2.300 0.025 0.025 0.000   150 0.030
AMP8U7 17/09/2020 Put 2.300 1.070 1.070 0.000   0 1.055
AMPMZ9 17/09/2020 Call 2.400 0.020 0.020 0.000   0 0.025
AMPN89 17/09/2020 Put 2.400 1.170 1.170 0.000   0 1.155
AMP7G8 17/09/2020 Call 2.500 0.020 0.020 0.000   0 0.020
AMP7H8 17/09/2020 Put 2.500 1.270 1.270 0.000   32 1.255
AMPN99 17/09/2020 Call 2.600 0.015 0.015 0.000   0 0.020
AMPNV9 17/09/2020 Put 2.600 1.365 1.365 0.000   0 1.355
AMP8G8 17/09/2020 Call 2.700 0.010 0.010 0.000   0 0.015
AMP8H8 17/09/2020 Put 2.700 1.465 1.465 0.000   0 1.455
AMPNW9 17/09/2020 Call 2.800 0.010 0.010 0.000   0 0.015
AMPNX9 17/09/2020 Put 2.800 1.565 1.565 0.000   0 1.555
AMPQR9 17/09/2020 Call 3.000 0.007 0.007 0.000   0 0.009
AMPQS9 17/09/2020 Put 3.000 1.765 1.765 0.000   0 1.755
AMP2F9 17/09/2020 Call 3.010 0.007 0.007 0.000   0 0.009
AMP2G9 17/09/2020 Put 3.010 1.775 1.775 0.000   620 1.765
AMPC27 17/09/2020 Call 3.100 0.006 0.006 0.000   0 0.007
AMPC37 17/09/2020 Put 3.100 1.865 1.865 0.000   0 1.855
AMPC47 17/09/2020 Call 3.110 0.006 0.006 0.000   0 0.007
AMPC57 17/09/2020 Put 3.110 1.875 1.875 0.000   120 1.865
AMPC67 17/09/2020 Call 3.200 0.005 0.005 0.000   0 0.006
AMPC77 17/09/2020 Put 3.200 1.965 1.965 0.000   0 1.955
AMPC87 17/09/2020 Call 3.210 0.005 0.005 0.000   0 0.006
AMPC97 17/09/2020 Put 3.210 1.975 1.975 0.000   639 1.965
AMPCF7 17/09/2020 Call 4.000 0.001 0.001 0.000   0 0.002
AMPCG7 17/09/2020 Put 4.000 2.765 2.765 0.000   0 2.755
AMPCH7 17/09/2020 Call 4.010 0.001 0.001 0.000   0 0.002
AMPCI7 17/09/2020 Put 4.010 2.770 2.770 0.000   0 2.765
AMPDX9 17/12/2020 Call 0.010 1.225 1.225 0.000   8,550 1.235
AMPKG7 17/12/2020 Call 0.700 0.615 0.615 0.000   0 0.620
AMPKH7 17/12/2020 Put 0.700 0.045 0.045 0.000   140 0.055
AMPKI7 17/12/2020 Call 0.750 0.575 0.575 0.000   0 0.585
AMPKJ7 17/12/2020 Put 0.750 0.060 0.060 0.000   0 0.070
AMPMP7 17/12/2020 Call 0.800 0.540 0.540 0.000   0 0.550
AMPMQ7 17/12/2020 Put 0.800 0.075 0.075 0.000   0 0.085
AMPMR7 17/12/2020 Call 0.850 0.505 0.505 0.000   0 0.510
AMPMS7 17/12/2020 Put 0.850 0.090 0.090 0.000   0 0.095
AMPMT7 17/12/2020 Call 0.900 0.000 0.000 0.000   0 0.480
AMPMU7 17/12/2020 Put 0.900 0.000 0.000 0.000   0 0.110
AMPL37 17/12/2020 Call 0.950 0.440 0.440 0.000   0 0.445
AMPL47 17/12/2020 Put 0.950 0.125 0.125 0.000   0 0.125
AMPKE7 17/12/2020 Call 1.000 0.410 0.410 0.000   0 0.415
AMPKF7 17/12/2020 Put 1.000 0.145 0.145 0.000   0 0.140
AMPJ17 17/12/2020 Call 1.050 0.380 0.380 0.000   0 0.390
AMPJ27 17/12/2020 Put 1.050 0.165 0.165 0.000   0 0.160
AMPJ37 17/12/2020 Call 1.100 0.355 0.355 0.000   0 0.360
AMPJ47 17/12/2020 Put 1.100 0.185 0.185 0.000   0 0.175
AMPJ57 17/12/2020 Call 1.150 0.330 0.330 0.000   0 0.335
AMPJ67 17/12/2020 Put 1.150 0.205 0.205 0.000   0 0.195
AMPXV9 17/12/2020 Call 1.200 0.300 0.300 0.000   50 0.305
AMPXW9 17/12/2020 Put 1.200 0.225 0.225 0.000   0 0.220
AMPFR7 17/12/2020 Call 1.250 0.280 0.280 0.000   0 0.280
AMPFS7 17/12/2020 Put 1.250 0.250 0.250 0.000   0 0.240
AMPUS9 17/12/2020 Call 1.300 0.255 0.255 0.000   0 0.255
AMPUT9 17/12/2020 Put 1.300 0.275 0.275 0.000   0 0.265
AMPEZ7 17/12/2020 Call 1.350 0.230 0.230 0.000   0 0.235
AMPF17 17/12/2020 Put 1.350 0.300 0.300 0.000   2,000 0.290
AMPTB9 17/12/2020 Call 1.400 0.210 0.210 0.000   50 0.215
AMPTC9 17/12/2020 Put 1.400 0.330 0.330 0.000   60 0.320
AMPBK7 17/12/2020 Call 1.450 0.190 0.190 0.000   0 0.195
AMPBL7 17/12/2020 Put 1.450 0.355 0.355 0.000   420 0.350
AMPTD9 17/12/2020 Call 1.500 0.170 0.170 0.000   750 0.180
AMPTE9 17/12/2020 Put 1.500 0.390 0.390 0.000   200 0.380
AMP3F9 17/12/2020 Call 1.550 0.150 0.150 0.000   0 0.165
AMP3G9 17/12/2020 Put 1.550 0.425 0.425 0.000   0 0.415
AMPFO9 17/12/2020 Call 1.600 0.135 0.135 0.000   0 0.155
AMPFP9 17/12/2020 Put 1.600 0.460 0.460 0.000   500 0.445
AMP3H9 17/12/2020 Call 1.650 0.000 0.000 0.000   0 0.140
AMP3J9 17/12/2020 Put 1.650 0.000 0.000 0.000   200 0.485
AMPV48 17/12/2020 Call 1.700 0.000 0.000 0.000   360 0.130
AMPV58 17/12/2020 Put 1.700 0.000 0.000 0.000   200 0.520
AMP3K9 17/12/2020 Call 1.750 0.105 0.105 0.000   0 0.120
AMP3M9 17/12/2020 Put 1.750 0.580 0.580 0.000   0 0.560
AMPQG8 17/12/2020 Call 1.800 0.095 0.095 0.000   10,200 0.115
AMPQH8 17/12/2020 Put 1.800 0.620 0.620 0.000   1,000 0.600
AMP3N9 17/12/2020 Call 1.850 0.085 0.085 0.000   270 0.105
AMP3Q9 17/12/2020 Put 1.850 0.665 0.665 0.000   0 0.640
AMPPM8 17/12/2020 Call 1.900 0.080 0.080 0.000   400 0.095
AMPPN8 17/12/2020 Put 1.900 0.710 0.710 0.000   60 0.685
AMP3U9 17/12/2020 Call 1.950 0.070 0.070 0.000   0 0.090
AMP3V9 17/12/2020 Put 1.950 0.755 0.755 0.000   0 0.725
AMPPK8 17/12/2020 Call 2.000 0.065 0.065 0.000   11,776 0.085
AMPPL8 17/12/2020 Put 2.000 0.800 0.800 0.000   3,500 0.775
AMPCV7 17/12/2020 Call 2.010 0.065 0.065 0.000   0 0.085
AMPCW7 17/12/2020 Put 2.010 0.810 0.810 0.000   500 0.780
AMP3X9 17/12/2020 Call 2.100 0.055 0.055 0.000   30 0.070
AMP3Z9 17/12/2020 Put 2.100 0.895 0.895 0.000   0 0.865
AMPCX7 17/12/2020 Call 2.110 0.055 0.055 0.000   0 0.070
AMPCY7 17/12/2020 Put 2.110 0.900 0.900 0.000   300 0.875
AMPKJ8 17/12/2020 Call 2.200 0.045 0.045 0.000   250 0.065
AMPKK8 17/12/2020 Put 2.200 0.985 0.985 0.000   1,669 0.965
AMPCZ7 17/12/2020 Call 2.210 0.045 0.045 0.000   0 0.060
AMPD17 17/12/2020 Put 2.210 0.995 0.995 0.000   0 0.970
AMP4F9 17/12/2020 Call 2.300 0.040 0.040 0.000   30 0.055
AMP4G9 17/12/2020 Put 2.300 1.080 1.080 0.000   0 1.060
AMPD27 17/12/2020 Call 2.310 0.040 0.040 0.000   0 0.055
AMPD37 17/12/2020 Put 2.310 1.090 1.090 0.000   0 1.065
AMPDN8 17/12/2020 Call 2.400 0.035 0.035 0.000   1,314 0.045
AMPDO8 17/12/2020 Put 2.400 1.180 1.180 0.000   100 1.160
AMPD47 17/12/2020 Call 2.410 0.035 0.035 0.000   0 0.045
AMPD57 17/12/2020 Put 2.410 1.185 1.185 0.000   470 1.165
AMP4H9 17/12/2020 Call 2.500 0.030 0.030 0.000   0 0.040
AMP4J9 17/12/2020 Put 2.500 1.275 1.275 0.000   0 1.255
AMP5Z9 17/12/2020 Call 2.510 0.030 0.030 0.000   0 0.040
AMP6F9 17/12/2020 Put 2.510 1.285 1.285 0.000   0 1.265
AMPY47 17/12/2020 Call 2.600 0.025 0.025 0.000   0 0.035
AMPY57 17/12/2020 Put 2.600 1.375 1.375 0.000   0 1.355
AMPD67 17/12/2020 Call 2.610 0.025 0.025 0.000   0 0.035
AMPD77 17/12/2020 Put 2.610 1.380 1.380 0.000   0 1.365
AMPBZ7 17/12/2020 Call 2.700 0.020 0.020 0.000   0 0.030
AMPC17 17/12/2020 Put 2.700 1.470 1.470 0.000   0 1.455
AMPSZ7 17/12/2020 Call 2.800 0.020 0.020 0.000   1,200 0.025
AMPT17 17/12/2020 Put 2.800 1.570 1.570 0.000   0 1.555
AMPQ57 17/12/2020 Call 3.000 0.015 0.015 0.000   1,900 0.020
AMPQ67 17/12/2020 Put 3.000 1.765 1.765 0.000   0 1.755
AMP6G9 17/12/2020 Call 3.010 0.015 0.015 0.000   0 0.020
AMP6H9 17/12/2020 Put 3.010 1.775 1.775 0.000   1,630 1.760
AMPKW7 17/12/2020 Call 3.200 0.010 0.010 0.000   0 0.015
AMPKX7 17/12/2020 Put 3.200 1.965 1.965 0.000   0 1.955
AMPFH7 17/12/2020 Call 3.210 0.010 0.010 0.000   0 0.015
AMPFI7 17/12/2020 Put 3.210 1.970 1.970 0.000   165 1.960
AMPJX7 17/12/2020 Call 3.400 0.007 0.007 0.000   0 0.010
AMPJY7 17/12/2020 Put 3.400 2.165 2.165 0.000   0 2.155
AMPGY7 17/12/2020 Call 3.600 0.005 0.005 0.000   0 0.009
AMPGZ7 17/12/2020 Put 3.600 2.365 2.365 0.000   0 2.355
AMPG67 17/12/2020 Call 3.800 0.004 0.004 0.000   0 0.007
AMPG77 17/12/2020 Put 3.800 2.560 2.560 0.000   0 2.555
AMPEP7 17/12/2020 Call 4.000 0.003 0.003 0.000   0 0.006
AMPEQ7 17/12/2020 Put 4.000 2.760 2.760 0.000   65 2.755
AMPCJ7 17/12/2020 Call 4.010 0.003 0.003 0.000   0 0.006
AMPCK7 17/12/2020 Put 4.010 2.765 2.765 0.000   130 2.755
AMPYT9 17/12/2020 Call 4.200 0.002 0.002 0.000   0 0.005
AMPYU9 17/12/2020 Put 4.200 2.960 2.960 0.000   40 2.955
AMPYI9 17/12/2020 Call 4.400 0.002 0.002 0.000   0 0.004
AMPYL9 17/12/2020 Put 4.400 3.160 3.160 0.000   0 3.150
AMPYG9 17/12/2020 Call 4.600 0.001 0.001 0.000   0 0.003
AMPYH9 17/12/2020 Put 4.600 3.360 3.360 0.000   0 3.350
AMPEN7 17/12/2020 Call 4.610 0.001 0.001 0.000   0 0.003
AMPEO7 17/12/2020 Put 4.610 3.365 3.365 0.000   760 3.355
AMPYE9 17/12/2020 Call 4.800 0.001 0.001 0.000   0 0.002
AMPYF9 17/12/2020 Put 4.800 3.560 3.560 0.000   0 3.550
AMPYM9 17/12/2020 Call 5.000 0.001 0.001 0.000   0 0.002
AMPYN9 17/12/2020 Put 5.000 3.760 3.760 0.000   0 3.750
AMPYQ9 17/12/2020 Call 5.500 0.000 0.000 0.000   0 0.001
AMPYR9 17/12/2020 Put 5.500 4.260 4.260 0.000   0 4.250
AMPY89 17/12/2020 Call 6.000 0.000 0.000 0.000   200 0.001
AMPY99 17/12/2020 Put 6.000 4.760 4.760 0.000   0 4.750
AMPYO9 17/12/2020 Call 6.500 0.000 0.000 0.000   0 0.000
AMPYP9 17/12/2020 Put 6.500 5.260 5.260 0.000   0 5.250
AMPYA9 17/12/2020 Call 7.000 0.000 0.000 0.000   0 0.000
AMPYB9 17/12/2020 Put 7.000 5.755 5.755 0.000   0 5.750
AMPYC9 17/12/2020 Call 7.500 0.000 0.000 0.000   0 0.000
AMPYD9 17/12/2020 Put 7.500 6.255 6.255 0.000   0 6.245
AMPFU9 18/03/2021 Call 0.010 1.185 1.185 0.000   0 1.195
AMPMV7 18/03/2021 Call 0.700 0.600 0.600 0.000   0 0.625
AMPMW7 18/03/2021 Put 0.700 0.050 0.050 0.000   0 0.065
AMPMX7 18/03/2021 Call 0.800 0.530 0.530 0.000   0 0.555
AMPMY7 18/03/2021 Put 0.800 0.080 0.080 0.000   0 0.100
AMPR47 18/03/2021 Call 0.850 0.495 0.495 0.000   0 0.520
AMPR57 18/03/2021 Put 0.850 0.095 0.095 0.000   0 0.115
AMPL57 18/03/2021 Call 0.900 0.000 0.000 0.000   0 0.490
AMPL67 18/03/2021 Put 0.900 0.000 0.000 0.000   0 0.130
AMPPT7 18/03/2021 Call 0.950 0.435 0.435 0.000   0 0.460
AMPPU7 18/03/2021 Put 0.950 0.135 0.135 0.000   0 0.145
AMPJ77 18/03/2021 Call 1.000 0.410 0.410 0.000   0 0.430
AMPJ87 18/03/2021 Put 1.000 0.155 0.155 0.000   0 0.160
AMPPV7 18/03/2021 Call 1.050 0.380 0.380 0.000   0 0.400
AMPPW7 18/03/2021 Put 1.050 0.175 0.175 0.000   0 0.180
AMPJ97 18/03/2021 Call 1.100 0.355 0.355 0.000   0 0.375
AMPJA7 18/03/2021 Put 1.100 0.200 0.200 0.000   0 0.195
AMPPX7 18/03/2021 Call 1.150 0.335 0.335 0.000   0 0.350
AMPPY7 18/03/2021 Put 1.150 0.225 0.225 0.000   0 0.215
AMPXY9 18/03/2021 Call 1.200 0.310 0.310 0.000   0 0.325
AMPXZ9 18/03/2021 Put 1.200 0.250 0.250 0.000   0 0.240
AMPPZ7 18/03/2021 Call 1.250 0.290 0.290 0.000   0 0.305
AMPQ17 18/03/2021 Put 1.250 0.275 0.275 0.000   0 0.265
AMPUU9 18/03/2021 Call 1.300 0.270 0.270 0.000   0 0.280
AMPUV9 18/03/2021 Put 1.300 0.305 0.305 0.000   0 0.290
AMPQ27 18/03/2021 Call 1.350 0.245 0.245 0.000   0 0.260
AMPQ77 18/03/2021 Put 1.350 0.330 0.330 0.000   0 0.320
AMPTF9 18/03/2021 Call 1.400 0.230 0.230 0.000   0 0.245
AMPTG9 18/03/2021 Put 1.400 0.360 0.360 0.000   0 0.345
AMPQ87 18/03/2021 Call 1.450 0.210 0.210 0.000   0 0.225
AMPQ97 18/03/2021 Put 1.450 0.390 0.390 0.000   0 0.375
AMPTH9 18/03/2021 Call 1.500 0.195 0.195 0.000   0 0.210
AMPTI9 18/03/2021 Put 1.500 0.420 0.420 0.000   0 0.410
AMPQA7 18/03/2021 Call 1.550 0.185 0.185 0.000   0 0.195
AMPQB7 18/03/2021 Put 1.550 0.455 0.455 0.000   0 0.440
AMPP19 18/03/2021 Call 1.600 0.000 0.000 0.000   0 0.185
AMPP29 18/03/2021 Put 1.600 0.495 0.495 0.000   1,276 0.475
AMPQX7 18/03/2021 Call 1.650 0.000 0.000 0.000   0 0.175
AMPQY7 18/03/2021 Put 1.650 0.000 0.000 0.000   0 0.510
AMPP39 18/03/2021 Call 1.700 0.000 0.000 0.000   0 0.165
AMPP49 18/03/2021 Put 1.700 0.000 0.000 0.000   5,500 0.550
AMPQZ7 18/03/2021 Call 1.750 0.140 0.140 0.000   0 0.155
AMPR17 18/03/2021 Put 1.750 0.615 0.615 0.000   0 0.585
AMPP59 18/03/2021 Call 1.800 0.130 0.130 0.000   30 0.145
AMPP69 18/03/2021 Put 1.800 0.660 0.660 0.000   0 0.630
AMPP79 18/03/2021 Call 1.900 0.115 0.115 0.000   0 0.130
AMPP89 18/03/2021 Put 1.900 0.750 0.750 0.000   0 0.715
AMPP99 18/03/2021 Call 2.000 0.100 0.100 0.000   0 0.115
AMPPK9 18/03/2021 Put 2.000 0.840 0.840 0.000   0 0.805
AMPPL9 18/03/2021 Call 2.200 0.080 0.080 0.000   0 0.090
AMPPM9 18/03/2021 Put 2.200 1.025 1.025 0.000   0 1.000
AMPPN9 18/03/2021 Call 2.400 0.060 0.060 0.000   0 0.075
AMPPO9 18/03/2021 Put 2.400 1.215 1.215 0.000   0 1.195
AMPPP9 18/03/2021 Call 2.600 0.050 0.050 0.000   0 0.060
AMPPQ9 18/03/2021 Put 2.600 1.410 1.410 0.000   0 1.395
AMPPR9 18/03/2021 Call 2.800 0.040 0.040 0.000   0 0.050
AMPPS9 18/03/2021 Put 2.800 1.605 1.605 0.000   0 1.590
AMPQT9 18/03/2021 Call 3.000 0.030 0.030 0.000   0 0.040
AMPQU9 18/03/2021 Put 3.000 1.805 1.805 0.000   0 1.790
AMPDY9 17/06/2021 Call 0.010 1.185 1.185 0.000   0 1.195
AMPMZ7 17/06/2021 Call 0.700 0.610 0.610 0.000   0 0.655
AMPN17 17/06/2021 Put 0.700 0.055 0.055 0.000   0 0.065
AMPN27 17/06/2021 Call 0.800 0.540 0.540 0.000   0 0.590
AMPN37 17/06/2021 Put 0.800 0.085 0.085 0.000   0 0.095
AMPL77 17/06/2021 Call 0.900 0.000 0.000 0.000   0 0.525
AMPL87 17/06/2021 Put 0.900 0.000 0.000 0.000   0 0.135
AMPJB7 17/06/2021 Call 1.000 0.430 0.430 0.000   0 0.460
AMPJC7 17/06/2021 Put 1.000 0.170 0.170 0.000   0 0.175
AMPJD7 17/06/2021 Call 1.100 0.380 0.380 0.000   0 0.405
AMPJE7 17/06/2021 Put 1.100 0.215 0.215 0.000   0 0.215
AMPY19 17/06/2021 Call 1.200 0.335 0.335 0.000   0 0.350
AMPY29 17/06/2021 Put 1.200 0.265 0.265 0.000   0 0.265
AMPUW9 17/06/2021 Call 1.300 0.295 0.295 0.000   0 0.305
AMPUX9 17/06/2021 Put 1.300 0.325 0.325 0.000   0 0.315
AMPTJ9 17/06/2021 Call 1.400 0.255 0.255 0.000   0 0.265
AMPTK9 17/06/2021 Put 1.400 0.385 0.385 0.000   0 0.375
AMPTL9 17/06/2021 Call 1.500 0.220 0.220 0.000   0 0.225
AMPTM9 17/06/2021 Put 1.500 0.455 0.455 0.000   0 0.435
AMPFQ9 17/06/2021 Call 1.600 0.195 0.195 0.000   0 0.195
AMPFR9 17/06/2021 Put 1.600 0.525 0.525 0.000   0 0.505
AMPV68 17/06/2021 Call 1.700 0.000 0.000 0.000   5,000 0.165
AMPV78 17/06/2021 Put 1.700 0.000 0.000 0.000   0 0.575
AMPQI8 17/06/2021 Call 1.800 0.150 0.150 0.000   6,850 0.140
AMPQJ8 17/06/2021 Put 1.800 0.690 0.690 0.000   0 0.655
AMPPO8 17/06/2021 Call 1.900 0.135 0.135 0.000   0 0.120
AMPPP8 17/06/2021 Put 1.900 0.775 0.775 0.000   0 0.735
AMPPQ8 17/06/2021 Call 2.000 0.115 0.115 0.000   0 0.105
AMPPR8 17/06/2021 Put 2.000 0.860 0.860 0.000   250 0.825
AMPKN8 17/06/2021 Call 2.200 0.095 0.095 0.000   100 0.080
AMPKO8 17/06/2021 Put 2.200 1.045 1.045 0.000   500 1.005
AMPDP8 17/06/2021 Call 2.400 0.075 0.075 0.000   4,500 0.060
AMPDQ8 17/06/2021 Put 2.400 1.230 1.230 0.000   55 1.200
AMPY67 17/06/2021 Call 2.600 0.060 0.060 0.000   200 0.045
AMPY77 17/06/2021 Put 2.600 1.425 1.425 0.000   0 1.395
AMPV87 17/06/2021 Call 2.800 0.050 0.050 0.000   5 0.035
AMPV97 17/06/2021 Put 2.800 1.615 1.615 0.000   0 1.595
AMPVA7 17/06/2021 Call 3.000 0.040 0.040 0.000   0 0.030
AMPVB7 17/06/2021 Put 3.000 1.810 1.810 0.000   0 1.795
AMPVC7 17/06/2021 Call 3.200 0.035 0.035 0.000   35 0.025
AMPVD7 17/06/2021 Put 3.200 2.010 2.010 0.000   200 1.990
AMPVE7 17/06/2021 Call 3.400 0.025 0.025 0.000   40 0.020
AMPVF7 17/06/2021 Put 3.400 2.205 2.205 0.000   100 2.190
AMPUX7 17/06/2021 Call 3.600 0.025 0.025 0.000   200 0.015
AMPUY7 17/06/2021 Put 3.600 2.405 2.405 0.000   0 2.390
AMPUZ7 17/06/2021 Call 3.800 0.020 0.020 0.000   0 0.010
AMPV17 17/06/2021 Put 3.800 2.600 2.600 0.000   0 2.590
AMPV27 17/06/2021 Call 4.000 0.015 0.015 0.000   0 0.010
AMPV37 17/06/2021 Put 4.000 2.800 2.800 0.000   0 2.790
AMPV47 17/06/2021 Call 4.200 0.015 0.015 0.000   0 0.008
AMPV57 17/06/2021 Put 4.200 3.000 3.000 0.000   0 2.990
AMPV67 17/06/2021 Call 4.400 0.010 0.010 0.000   0 0.006
AMPV77 17/06/2021 Put 4.400 3.200 3.200 0.000   0 3.190
AMP0J8 16/09/2021 Call 0.010 1.145 1.145 0.000   0 1.155
AMPN47 16/09/2021 Call 0.700 0.605 0.605 0.000   0 0.645
AMPN57 16/09/2021 Put 0.700 0.065 0.065 0.000   0 0.080
AMPN67 16/09/2021 Call 0.800 0.540 0.540 0.000   0 0.585
AMPN77 16/09/2021 Put 0.800 0.095 0.095 0.000   0 0.115
AMPL97 16/09/2021 Call 0.900 0.000 0.000 0.000   0 0.525
AMPLA7 16/09/2021 Put 0.900 0.000 0.000 0.000   0 0.155
AMPJF7 16/09/2021 Call 1.000 0.435 0.435 0.000   0 0.465
AMPJG7 16/09/2021 Put 1.000 0.185 0.185 0.000   0 0.190
AMPJH7 16/09/2021 Call 1.100 0.390 0.390 0.000   0 0.415
AMPJI7 16/09/2021 Put 1.100 0.235 0.235 0.000   0 0.235
AMP1K8 16/09/2021 Call 1.200 0.350 0.350 0.000   0 0.365
AMP1M8 16/09/2021 Put 1.200 0.285 0.285 0.000   0 0.280
AMP0K8 16/09/2021 Call 1.300 0.310 0.310 0.000   0 0.320
AMP0M8 16/09/2021 Put 1.300 0.345 0.345 0.000   0 0.335
AMP8V7 16/09/2021 Call 1.400 0.275 0.275 0.000   0 0.285
AMP8X7 16/09/2021 Put 1.400 0.405 0.405 0.000   0 0.390
AMP8Z7 16/09/2021 Call 1.500 0.240 0.240 0.000   0 0.250
AMP9F7 16/09/2021 Put 1.500 0.475 0.475 0.000   0 0.455
AMP9G7 16/09/2021 Call 1.600 0.210 0.210 0.000   0 0.215
AMP9H7 16/09/2021 Put 1.600 0.550 0.550 0.000   0 0.520
AMP9J7 16/09/2021 Call 1.700 0.000 0.000 0.000   0 0.190
AMP9K7 16/09/2021 Put 1.700 0.000 0.000 0.000   0 0.595
AMP9M7 16/09/2021 Call 1.800 0.160 0.160 0.000   0 0.160
AMP9N7 16/09/2021 Put 1.800 0.715 0.715 0.000   0 0.675
AMP9Q7 16/09/2021 Call 1.900 0.145 0.145 0.000   0 0.140
AMP9U7 16/09/2021 Put 1.900 0.800 0.800 0.000   0 0.760
AMP9V7 16/09/2021 Call 2.000 0.130 0.130 0.000   0 0.120
AMP9X7 16/09/2021 Put 2.000 0.890 0.890 0.000   0 0.850
AMP9Z7 16/09/2021 Call 2.200 0.105 0.105 0.000   0 0.090
AMP0F8 16/09/2021 Put 2.200 1.075 1.075 0.000   0 1.040
AMP0G8 16/09/2021 Call 2.400 0.090 0.090 0.000   0 0.070
AMP0H8 16/09/2021 Put 2.400 1.265 1.265 0.000   70 1.235
AMP6J8 16/09/2021 Call 2.600 0.075 0.075 0.000   0 0.055
AMP6K8 16/09/2021 Put 2.600 1.455 1.455 0.000   0 1.430
AMP8J8 16/09/2021 Call 2.800 0.060 0.060 0.000   0 0.045
AMP8K8 16/09/2021 Put 2.800 1.650 1.650 0.000   0 1.630
AMPDZ9 16/12/2021 Call 0.010 1.145 1.145 0.000   0 1.155
AMPN87 16/12/2021 Call 0.700 0.635 0.635 0.000   0 0.670
AMPN97 16/12/2021 Put 0.700 0.080 0.080 0.000   0 0.090
AMPNK7 16/12/2021 Call 0.800 0.580 0.580 0.000   0 0.605
AMPNL7 16/12/2021 Put 0.800 0.120 0.120 0.000   0 0.125
AMPLB7 16/12/2021 Call 0.900 0.000 0.000 0.000   0 0.540
AMPLC7 16/12/2021 Put 0.900 0.000 0.000 0.000   0 0.160
AMPJJ7 16/12/2021 Call 1.000 0.480 0.480 0.000   0 0.475
AMPJK7 16/12/2021 Put 1.000 0.205 0.205 0.000   0 0.200
AMPJL7 16/12/2021 Call 1.100 0.430 0.430 0.000   0 0.420
AMPJM7 16/12/2021 Put 1.100 0.255 0.255 0.000   0 0.245
AMPY39 16/12/2021 Call 1.200 0.380 0.380 0.000   0 0.370
AMPY49 16/12/2021 Put 1.200 0.305 0.305 0.000   0 0.295
AMPUY9 16/12/2021 Call 1.300 0.335 0.335 0.000   0 0.330
AMPUZ9 16/12/2021 Put 1.300 0.360 0.360 0.000   0 0.350
AMPTN9 16/12/2021 Call 1.400 0.290 0.290 0.000   0 0.290
AMPTO9 16/12/2021 Put 1.400 0.425 0.425 0.000   0 0.410
AMPTP9 16/12/2021 Call 1.500 0.255 0.255 0.000   0 0.255
AMPTQ9 16/12/2021 Put 1.500 0.490 0.490 0.000   0 0.470
AMPFS9 16/12/2021 Call 1.600 0.225 0.225 0.000   10,280 0.220
AMPFT9 16/12/2021 Put 1.600 0.565 0.565 0.000   0 0.540
AMPZ28 16/12/2021 Call 1.700 0.000 0.000 0.000   3,200 0.195
AMPZ38 16/12/2021 Put 1.700 0.000 0.000 0.000   0 0.610
AMPWA8 16/12/2021 Call 1.800 0.175 0.175 0.000   600 0.170
AMPWB8 16/12/2021 Put 1.800 0.730 0.730 0.000   100 0.685
AMPWC8 16/12/2021 Call 1.900 0.160 0.160 0.000   0 0.150
AMPWD8 16/12/2021 Put 1.900 0.815 0.815 0.000   0 0.765
AMPWE8 16/12/2021 Call 2.000 0.145 0.145 0.000   0 0.130
AMPWF8 16/12/2021 Put 2.000 0.905 0.905 0.000   445 0.855
AMPWG8 16/12/2021 Call 2.200 0.120 0.120 0.000   1,730 0.105
AMPWH8 16/12/2021 Put 2.200 1.085 1.085 0.000   210 1.040
AMPWI8 16/12/2021 Call 2.400 0.100 0.100 0.000   2,480 0.085
AMPWJ8 16/12/2021 Put 2.400 1.275 1.275 0.000   0 1.235
AMPWK8 16/12/2021 Call 2.600 0.085 0.085 0.000   0 0.070
AMPWL8 16/12/2021 Put 2.600 1.465 1.465 0.000   0 1.430
AMPWQ8 16/12/2021 Call 2.800 0.070 0.070 0.000   0 0.055
AMPWR8 16/12/2021 Put 2.800 1.655 1.655 0.000   0 1.630
AMPWS8 16/12/2021 Call 3.000 0.060 0.060 0.000   230 0.045
AMPWT8 16/12/2021 Put 3.000 1.850 1.850 0.000   0 1.830
AMPWU8 16/12/2021 Call 3.200 0.055 0.055 0.000   0 0.040
AMPWV8 16/12/2021 Put 3.200 2.045 2.045 0.000   0 2.025
AMPXA8 16/12/2021 Call 3.400 0.045 0.045 0.000   600 0.030
AMPXB8 16/12/2021 Put 3.400 2.245 2.245 0.000   0 2.225
AMPQU7 17/03/2022 Call 0.010 1.110 1.110 0.000   0 1.115
AMPQC7 17/03/2022 Call 0.800 0.545 0.545 0.000   0 0.610
AMPQD7 17/03/2022 Put 0.800 0.130 0.130 0.000   0 0.140
AMPQE7 17/03/2022 Call 0.900 0.000 0.000 0.000   0 0.555
AMPQF7 17/03/2022 Put 0.900 0.000 0.000 0.000   0 0.180
AMPQG7 17/03/2022 Call 1.000 0.450 0.450 0.000   0 0.490
AMPQH7 17/03/2022 Put 1.000 0.220 0.220 0.000   0 0.220
AMPQI7 17/03/2022 Call 1.100 0.410 0.410 0.000   0 0.435
AMPQJ7 17/03/2022 Put 1.100 0.270 0.270 0.000   0 0.260
AMPQK7 17/03/2022 Call 1.200 0.370 0.370 0.000   0 0.390
AMPQL7 17/03/2022 Put 1.200 0.320 0.320 0.000   0 0.310
AMPQM7 17/03/2022 Call 1.300 0.330 0.330 0.000   0 0.345
AMPQN7 17/03/2022 Put 1.300 0.375 0.375 0.000   0 0.365
AMPQO7 17/03/2022 Call 1.400 0.290 0.290 0.000   0 0.305
AMPQP7 17/03/2022 Put 1.400 0.440 0.440 0.000   0 0.425
AMPQQ7 17/03/2022 Call 1.500 0.255 0.255 0.000   0 0.270
AMPQR7 17/03/2022 Put 1.500 0.505 0.505 0.000   0 0.490
AMPQS7 17/03/2022 Call 1.600 0.225 0.225 0.000   0 0.235
AMPQT7 17/03/2022 Put 1.600 0.580 0.580 0.000   0 0.560
AMPQV7 17/03/2022 Call 1.700 0.000 0.000 0.000   0 0.200
AMPQW7 17/03/2022 Put 1.700 0.000 0.000 0.000   0 0.635
AMPR27 17/03/2022 Call 1.800 0.185 0.185 0.000   0 0.175
AMPR37 17/03/2022 Put 1.800 0.750 0.750 0.000   0 0.705
AMPQQ9 16/06/2022 Call 0.010 1.110 1.110 0.000   0 1.115
AMPNM7 16/06/2022 Call 0.700 0.635 0.635 0.000   0 0.685
AMPNN7 16/06/2022 Put 0.700 0.080 0.080 0.000   0 0.110
AMPNO7 16/06/2022 Call 0.800 0.580 0.580 0.000   0 0.635
AMPNP7 16/06/2022 Put 0.800 0.120 0.120 0.000   0 0.150
AMPLD7 16/06/2022 Call 0.900 0.000 0.000 0.000   0 0.575
AMPLE7 16/06/2022 Put 0.900 0.000 0.000 0.000   0 0.190
AMPJN7 16/06/2022 Call 1.000 0.490 0.490 0.000   0 0.520
AMPJO7 16/06/2022 Put 1.000 0.215 0.215 0.000   0 0.230
AMPJP7 16/06/2022 Call 1.100 0.445 0.445 0.000   0 0.465
AMPJQ7 16/06/2022 Put 1.100 0.270 0.270 0.000   0 0.275
AMPY59 16/06/2022 Call 1.200 0.400 0.400 0.000   0 0.415
AMPY69 16/06/2022 Put 1.200 0.325 0.325 0.000   0 0.325
AMPV19 16/06/2022 Call 1.300 0.355 0.355 0.000   0 0.370
AMPV29 16/06/2022 Put 1.300 0.385 0.385 0.000   0 0.375
AMPTR9 16/06/2022 Call 1.400 0.315 0.315 0.000   0 0.330
AMPTS9 16/06/2022 Put 1.400 0.450 0.450 0.000   0 0.435
AMPTT9 16/06/2022 Call 1.500 0.275 0.275 0.000   0 0.300
AMPTU9 16/06/2022 Put 1.500 0.520 0.520 0.000   0 0.495
AMPQ89 16/06/2022 Call 1.600 0.245 0.245 0.000   0 0.265
AMPQ99 16/06/2022 Put 1.600 0.595 0.595 0.000   185 0.565
AMPQA9 16/06/2022 Call 1.700 0.000 0.000 0.000   0 0.235
AMPQB9 16/06/2022 Put 1.700 0.000 0.000 0.000   110 0.640
AMPQC9 16/06/2022 Call 1.800 0.200 0.200 0.000   0 0.205
AMPQD9 16/06/2022 Put 1.800 0.765 0.765 0.000   0 0.720
AMPQE9 16/06/2022 Call 1.900 0.185 0.185 0.000   0 0.175
AMPQF9 16/06/2022 Put 1.900 0.850 0.850 0.000   1 0.810
AMPQG9 16/06/2022 Call 2.000 0.170 0.170 0.000   25 0.155
AMPQH9 16/06/2022 Put 2.000 0.940 0.940 0.000   85 0.900
AMPQI9 16/06/2022 Call 2.200 0.145 0.145 0.000   0 0.120
AMPQJ9 16/06/2022 Put 2.200 1.125 1.125 0.000   0 1.090
AMPQK9 16/06/2022 Call 2.400 0.125 0.125 0.000   0 0.100
AMPQL9 16/06/2022 Put 2.400 1.315 1.315 0.000   0 1.285
AMPQM9 16/06/2022 Call 2.600 0.110 0.110 0.000   0 0.085
AMPQN9 16/06/2022 Put 2.600 1.505 1.505 0.000   0 1.485
AMPQO9 16/06/2022 Call 2.800 0.095 0.095 0.000   0 0.070
AMPQP9 16/06/2022 Put 2.800 1.700 1.700 0.000   0 1.680
AMPQV9 16/06/2022 Call 3.000 0.085 0.085 0.000   0 0.060
AMPQW9 16/06/2022 Put 3.000 1.895 1.895 0.000   0 1.880
AMP5X9 15/12/2022 Call 0.010 1.110 1.110 0.000   0 1.120
AMPNQ7 15/12/2022 Call 0.700 0.620 0.620 0.000   0 0.655
AMPNR7 15/12/2022 Put 0.700 0.095 0.095 0.000   0 0.120
AMPNS7 15/12/2022 Call 0.800 0.560 0.560 0.000   0 0.605
AMPNT7 15/12/2022 Put 0.800 0.140 0.140 0.000   0 0.160
AMPLF7 15/12/2022 Call 0.900 0.510 0.510 0.000   0 0.550
AMPLG7 15/12/2022 Put 0.900 0.190 0.190 0.000   0 0.205
AMPJR7 15/12/2022 Call 1.000 0.470 0.470 0.000   0 0.500
AMPJS7 15/12/2022 Put 1.000 0.240 0.240 0.000   0 0.250
AMPJT7 15/12/2022 Call 1.100 0.430 0.430 0.000   0 0.450
AMPJU7 15/12/2022 Put 1.100 0.300 0.300 0.000   0 0.300
AMPFF7 15/12/2022 Call 1.200 0.390 0.390 0.000   0 0.405
AMPFG7 15/12/2022 Put 1.200 0.360 0.360 0.000   150 0.355
AMPBP7 15/12/2022 Call 1.300 0.000 0.000 0.390 20 0 0.365
AMPBQ7 15/12/2022 Put 1.300 0.420 0.420 0.000   0 0.410
AMP7Q9 15/12/2022 Call 1.400 0.320 0.320 0.000   0 0.325
AMP7U9 15/12/2022 Put 1.400 0.485 0.485 0.000   255 0.470
AMP4K9 15/12/2022 Call 1.500 0.290 0.290 0.000   0 0.295
AMP4M9 15/12/2022 Put 1.500 0.555 0.555 0.000   0 0.530
AMP4N9 15/12/2022 Call 1.600 0.265 0.265 0.000   0 0.260
AMP4Q9 15/12/2022 Put 1.600 0.635 0.635 0.000   0 0.600
AMP4U9 15/12/2022 Call 1.700 0.240 0.240 0.000   0 0.235
AMP4V9 15/12/2022 Put 1.700 0.715 0.715 0.000   0 0.670
AMP4X9 15/12/2022 Call 1.800 0.225 0.225 0.000   0 0.210
AMP4Z9 15/12/2022 Put 1.800 0.800 0.800 0.000   400 0.750
AMP5F9 15/12/2022 Call 1.900 0.205 0.205 0.000   0 0.190
AMP5G9 15/12/2022 Put 1.900 0.890 0.890 0.000   110 0.835
AMP5H9 15/12/2022 Call 2.000 0.190 0.190 0.000   198 0.170
AMP5J9 15/12/2022 Put 2.000 0.980 0.980 0.000   0 0.930
AMP5K9 15/12/2022 Call 2.200 0.170 0.170 0.000   0 0.140
AMP5M9 15/12/2022 Put 2.200 1.160 1.160 0.000   0 1.120
AMP5N9 15/12/2022 Call 2.400 0.145 0.145 0.000   0 0.115
AMP5Q9 15/12/2022 Put 2.400 1.350 1.350 0.000   0 1.315
AMP5U9 15/12/2022 Call 2.600 0.130 0.130 0.000   0 0.095
AMP5V9 15/12/2022 Put 2.600 1.540 1.540 0.000   0 1.515
AMP6Z9 15/12/2022 Call 2.800 0.115 0.115 0.000   0 0.085
AMP7F9 15/12/2022 Put 2.800 1.735 1.735 0.000   0 1.710

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.