Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
AMP	5.230	-0.090	5.200	5.230	5.370	5.410	5.170	10,014,442	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
AMPJ67	30/05/2013	Call	0.010	5.220	5.220	0.000		0	5.220
AMPIT7	30/05/2013	Call	3.900	1.330	1.330	0.000		0	1.330
AMPI87	30/05/2013	Call	4.000	1.230	1.230	0.000		0	1.230
AMPIP7	30/05/2013	Call	4.100	1.130	1.130	0.000		0	1.130
AMPI67	30/05/2013	Call	4.200	1.030	1.030	0.000		0	1.030
AMPIR7	30/05/2013	Call	4.300	0.930	0.930	0.000		0	0.930
AMPIL7	30/05/2013	Call	4.400	0.830	0.830	0.000		0	0.830
AMPIX7	30/05/2013	Call	4.500	0.735	0.735	0.000		0	0.735
AMPIF7	30/05/2013	Call	4.600	0.635	0.635	0.000		0	0.635
AMPIZ7	30/05/2013	Call	4.700	0.535	0.535	0.000		350	0.535
AMPIJ7	30/05/2013	Call	4.800	0.440	0.440	0.490	63	2,213	0.440
AMPIV7	30/05/2013	Call	4.900	0.345	0.345	0.000		386	0.345
AMPT97	30/05/2013	Call	4.910	0.335	0.335	0.000		167	0.335
AMPIH7	30/05/2013	Call	5.000	0.255	0.255	0.000		2,426	0.255
AMPUT7	30/05/2013	Call	5.010	0.245	0.245	0.000		80	0.245
AMPJ47	30/05/2013	Call	5.250	0.070	0.070	0.070	1,010	7,081	0.070
AMPST7	30/05/2013	Call	5.260	0.065	0.065	0.000		1,869	0.065
AMPJ27	30/05/2013	Call	5.500	0.015	0.015	0.000	2,000	15,524	0.015
AMPSU7	30/05/2013	Call	5.510	0.015	0.015	0.000		447	0.015
AMPIN7	30/05/2013	Call	5.750	0.001	0.001	0.000		5,337	0.001
AMPJ77	30/05/2013	Call	6.000	0.000	0.000	0.000		2,160	0.000
AMPJH7	30/05/2013	Call	6.250	0.000	0.000	0.000		0	0.000
AMPKV7	30/05/2013	Call	6.500	0.000	0.000	0.000		0	0.000
AMPLQ7	30/05/2013	Call	6.750	0.000	0.000	0.000		0	0.000
AMPN97	30/05/2013	Call	7.000	0.000	0.000	0.000		0	0.000
AMPQM7	30/05/2013	Call	7.250	0.000	0.000	0.000		0	0.000
AMPW47	30/05/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AMPUU9	27/06/2013	Call	0.010	5.235	5.235	0.000		0	5.235
AMPRI9	27/06/2013	Call	3.000	2.240	2.240	0.000		0	2.240
AMPUA9	27/06/2013	Call	3.100	2.140	2.140	0.000		0	2.140
AMPQ49	27/06/2013	Call	3.200	2.040	2.040	0.000		0	2.040
AMPU89	27/06/2013	Call	3.300	1.940	1.940	0.000		0	1.940
AMPM59	27/06/2013	Call	3.400	1.840	1.840	0.000		0	1.840
AMPU69	27/06/2013	Call	3.500	1.740	1.740	0.000		0	1.740
AMPFO9	27/06/2013	Call	3.600	1.640	1.640	0.000		0	1.640
AMPFR9	27/06/2013	Call	3.700	1.540	1.540	0.000		0	1.540
AMPFS9	27/06/2013	Call	3.800	1.440	1.440	0.000		0	1.440
AMPFV9	27/06/2013	Call	3.900	1.340	1.340	0.000		0	1.340
AMPFW9	27/06/2013	Call	4.000	1.240	1.240	0.000		96	1.240
AMPTD7	27/06/2013	Call	4.010	1.230	1.230	0.000		1,640	1.230
AMPFZ9	27/06/2013	Call	4.100	1.140	1.140	0.000		0	1.140
AMPTG7	27/06/2013	Call	4.110	1.130	1.130	0.000		0	1.130
AMPG19	27/06/2013	Call	4.200	1.040	1.040	0.000		0	1.040
AMPTH7	27/06/2013	Call	4.210	1.030	1.030	0.000		0	1.030
AMPG49	27/06/2013	Call	4.300	0.945	0.945	0.000		0	0.945
AMPTK7	27/06/2013	Call	4.310	0.935	0.935	0.000		0	0.935
AMPG59	27/06/2013	Call	4.400	0.845	0.845	0.000		65	0.845
AMPTL7	27/06/2013	Call	4.410	0.835	0.835	0.000		75	0.835
AMPG89	27/06/2013	Call	4.500	0.750	0.750	0.000		80	0.750
AMPSN7	27/06/2013	Call	4.510	0.740	0.740	0.000		740	0.740
AMPG99	27/06/2013	Call	4.600	0.655	0.655	0.000		0	0.655
AMPT77	27/06/2013	Call	4.610	0.645	0.645	0.000		150	0.645
AMPGM9	27/06/2013	Call	4.700	0.565	0.565	0.000		0	0.565
AMPUV7	27/06/2013	Call	4.710	0.555	0.555	0.000		149	0.555
AMPI28	27/06/2013	Call	4.750	0.520	0.520	0.000		0	0.520
AMPEK7	27/06/2013	Call	4.760	0.510	0.510	0.000		620	0.510
AMPGN9	27/06/2013	Call	4.800	0.480	0.480	0.000		0	0.480
AMPTB7	27/06/2013	Call	4.810	0.470	0.470	0.000		128	0.470
AMPGQ9	27/06/2013	Call	4.900	0.405	0.405	0.000		467	0.405
AMPGR9	27/06/2013	Call	5.000	0.330	0.330	0.000		1,781	0.330
AMPEL7	27/06/2013	Call	5.010	0.305	0.305	0.000		2,446	0.305
AMPYM9	27/06/2013	Call	5.250	0.170	0.170	0.000	500	9,250	0.170
AMPEO7	27/06/2013	Call	5.260	0.160	0.160	0.160	10	936	0.160
AMPZA9	27/06/2013	Call	5.500	0.070	0.070	0.065	542	8,168	0.070
AMPEP7	27/06/2013	Call	5.510	0.075	0.075	0.070	30	1,944	0.075
AMPW17	27/06/2013	Call	5.610	0.045	0.045	0.000		642	0.045
AMPEF7	27/06/2013	Call	5.750	0.030	0.030	0.035	60	2,891	0.030
AMPW27	27/06/2013	Call	5.760	0.025	0.025	0.000		277	0.025
AMPEZ7	27/06/2013	Call	6.000	0.015	0.015	0.000		2,445	0.015
AMPJJ7	27/06/2013	Call	6.250	0.010	0.010	0.000		107	0.010
AMPKX7	27/06/2013	Call	6.500	0.004	0.004	0.000		0	0.004
AMPLS7	27/06/2013	Call	6.750	0.001	0.001	0.000		0	0.001
AMPNL7	27/06/2013	Call	7.000	0.000	0.000	0.000		0	0.000
AMPQO7	27/06/2013	Call	7.250	0.000	0.000	0.000		0	0.000
AMPU29	27/06/2013	Call	7.310	0.000	0.000	0.000		0	0.000
AMPW67	27/06/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AMPI37	27/06/2013	Call	8.010	0.000	0.000	0.000		0	0.000
AMPU59	27/06/2013	Call	9.010	0.000	0.000	0.000		0	0.000
AMPQB7	25/07/2013	Call	0.010	5.245	5.245	0.000		0	5.245
AMPTN7	25/07/2013	Call	4.300	0.960	0.960	0.000		0	0.960
AMPPY7	25/07/2013	Call	4.400	0.870	0.870	0.000		0	0.870
AMPPK7	25/07/2013	Call	4.500	0.780	0.780	0.000		0	0.780
AMPPU7	25/07/2013	Call	4.600	0.690	0.690	0.000		0	0.690
AMPP87	25/07/2013	Call	4.700	0.610	0.610	0.000		70	0.610
AMPQ17	25/07/2013	Call	4.800	0.530	0.530	0.000		225	0.530
AMPPQ7	25/07/2013	Call	4.900	0.450	0.450	0.000		200	0.450
AMPQ57	25/07/2013	Call	5.000	0.370	0.370	0.000		0	0.370
AMPQ97	25/07/2013	Call	5.250	0.220	0.220	0.000		550	0.220
AMPSX7	25/07/2013	Call	5.260	0.215	0.215	0.000	50	50	0.215
AMPPM7	25/07/2013	Call	5.500	0.110	0.110	0.110	600	2,988	0.110
AMPSY7	25/07/2013	Call	5.510	0.105	0.105	0.000		300	0.105
AMPPW7	25/07/2013	Call	5.750	0.050	0.050	0.055	14	1,420	0.050
AMPQ37	25/07/2013	Call	6.000	0.025	0.025	0.000		350	0.025
AMPQ77	25/07/2013	Call	6.250	0.015	0.015	0.000		140	0.015
AMPPO7	25/07/2013	Call	6.500	0.009	0.009	0.000		0	0.009
AMPP27	25/07/2013	Call	6.750	0.004	0.004	0.000		0	0.004
AMPPS7	25/07/2013	Call	7.000	0.002	0.002	0.000		0	0.002
AMPQQ7	25/07/2013	Call	7.250	0.001	0.001	0.000		0	0.001
AMPW87	25/07/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AMPSJ7	29/08/2013	Call	0.010	5.260	5.260	0.000		0	5.260
AMPTP7	29/08/2013	Call	4.300	0.975	0.975	0.000		0	0.975
AMPSK7	29/08/2013	Call	4.400	0.885	0.885	0.000		0	0.885
AMPSD7	29/08/2013	Call	4.500	0.795	0.795	0.000		0	0.795
AMPRQ7	29/08/2013	Call	4.600	0.710	0.710	0.000		0	0.710
AMPS37	29/08/2013	Call	4.700	0.630	0.630	0.000		0	0.630
AMPRO7	29/08/2013	Call	4.800	0.555	0.555	0.000		0	0.555
AMPS17	29/08/2013	Call	4.900	0.485	0.485	0.000		0	0.485
AMPRS7	29/08/2013	Call	5.000	0.415	0.415	0.470	883	1,104	0.415
AMPRY7	29/08/2013	Call	5.250	0.280	0.280	0.000		345	0.280
AMPT17	29/08/2013	Call	5.260	0.265	0.265	0.000		150	0.265
AMPSH7	29/08/2013	Call	5.500	0.165	0.165	0.000	2,000	3,660	0.165
AMPT47	29/08/2013	Call	5.510	0.150	0.150	0.000		170	0.150
AMPS57	29/08/2013	Call	5.750	0.090	0.090	0.000		693	0.090
AMPRM7	29/08/2013	Call	6.000	0.045	0.045	0.000		717	0.045
AMPRU7	29/08/2013	Call	6.250	0.025	0.025	0.000		0	0.025
AMPSF7	29/08/2013	Call	6.500	0.010	0.010	0.000		0	0.010
AMPS77	29/08/2013	Call	6.750	0.005	0.005	0.000		0	0.005
AMPRK7	29/08/2013	Call	7.000	0.002	0.002	0.000		0	0.002
AMPRW7	29/08/2013	Call	7.250	0.001	0.001	0.000		0	0.001
AMPWA7	29/08/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AMPDO7	26/09/2013	Call	0.010	5.140	5.140	0.000		1,650	5.140
AMPRK9	26/09/2013	Call	3.000	2.255	2.255	0.000		0	2.255
AMPTR7	26/09/2013	Call	3.010	2.120	2.120	0.000		300	2.120
AMPQ69	26/09/2013	Call	3.200	2.055	2.055	0.000		0	2.055
AMPMD9	26/09/2013	Call	3.400	1.855	1.855	0.000		0	1.855
AMPM79	26/09/2013	Call	3.600	1.660	1.660	0.000		0	1.660
AMPCL7	26/09/2013	Call	3.700	1.560	1.560	0.000		0	1.560
AMPMJ9	26/09/2013	Call	3.800	1.460	1.460	0.000		0	1.460
AMPCH7	26/09/2013	Call	3.900	1.365	1.365	0.000		0	1.365
AMPMB9	26/09/2013	Call	4.000	1.265	1.265	0.000		0	1.265
AMPCN7	26/09/2013	Call	4.100	1.170	1.170	0.000		0	1.170
AMPMH9	26/09/2013	Call	4.200	1.075	1.075	0.000		200	1.075
AMPCJ7	26/09/2013	Call	4.300	0.980	0.980	0.000		200	0.980
AMPMF9	26/09/2013	Call	4.400	0.890	0.890	0.000		0	0.890
AMPCP7	26/09/2013	Call	4.500	0.805	0.805	0.000		130	0.805
AMPQW7	26/09/2013	Call	4.510	0.730	0.730	0.000		107	0.730
AMPMN9	26/09/2013	Call	4.600	0.720	0.720	0.000		654	0.720
AMPCT7	26/09/2013	Call	4.700	0.645	0.645	0.000		327	0.645
AMPQZ7	26/09/2013	Call	4.760	0.545	0.545	0.000	3,000	500	0.545
AMPML9	26/09/2013	Call	4.800	0.565	0.565	0.575	71	317	0.565
AMPCR7	26/09/2013	Call	4.900	0.495	0.495	0.000		100	0.495
AMPM99	26/09/2013	Call	5.000	0.430	0.430	0.000		1,143	0.430
AMPMY7	26/09/2013	Call	5.010	0.380	0.380	0.400	275	1,300	0.380
AMPDR7	26/09/2013	Call	5.250	0.270	0.270	0.000		2,579	0.270
AMPC87	26/09/2013	Call	5.260	0.235	0.235	0.215	900	1,488	0.235
AMPYO9	26/09/2013	Call	5.500	0.175	0.175	0.000		1,688	0.175
AMPCG7	26/09/2013	Call	5.510	0.135	0.135	0.000		845	0.135
AMPEH7	26/09/2013	Call	5.750	0.110	0.110	0.000		7,764	0.110
AMPZC9	26/09/2013	Call	6.000	0.065	0.065	0.000		1,695	0.065
AMPFH7	26/09/2013	Call	6.250	0.040	0.040	0.000		800	0.040
AMPKZ7	26/09/2013	Call	6.500	0.025	0.025	0.015	500	500	0.025
AMPLU7	26/09/2013	Call	6.750	0.015	0.015	0.000		0	0.015
AMPNN7	26/09/2013	Call	7.000	0.007	0.007	0.000		0	0.007
AMPQS7	26/09/2013	Call	7.250	0.004	0.004	0.000		0	0.004
AMPWC7	26/09/2013	Call	7.500	0.002	0.002	0.000		0	0.002
AMPVS7	24/10/2013	Call	0.010	5.150	5.150	0.000		0	5.150
AMPVO7	24/10/2013	Call	4.400	0.905	0.905	0.000		0	0.905
AMPVA7	24/10/2013	Call	4.500	0.820	0.820	0.000		0	0.820
AMPV47	24/10/2013	Call	4.600	0.735	0.735	0.000		0	0.735
AMPVE7	24/10/2013	Call	4.700	0.660	0.660	0.000		0	0.660
AMPV27	24/10/2013	Call	4.800	0.580	0.580	0.000		0	0.580
AMPVG7	24/10/2013	Call	4.900	0.510	0.510	0.000		0	0.510
AMPV67	24/10/2013	Call	5.000	0.445	0.445	0.000		0	0.445
AMPVK7	24/10/2013	Call	5.250	0.305	0.305	0.000		0	0.305
AMPVC7	24/10/2013	Call	5.500	0.195	0.195	0.000		50	0.195
AMPUZ7	24/10/2013	Call	5.750	0.125	0.125	0.000		100	0.125
AMPVQ7	24/10/2013	Call	6.000	0.065	0.065	0.000		1,800	0.065
AMPVM7	24/10/2013	Call	6.250	0.030	0.030	0.000		0	0.030
AMPVI7	24/10/2013	Call	6.500	0.025	0.025	0.000		0	0.025
AMPUX7	24/10/2013	Call	6.750	0.015	0.015	0.000		0	0.015
AMPV87	24/10/2013	Call	7.000	0.007	0.007	0.000		0	0.007
AMPVV7	24/10/2013	Call	7.250	0.004	0.004	0.000		0	0.004
AMPWE7	24/10/2013	Call	7.500	0.002	0.002	0.000		0	0.002
AMPKI7	19/12/2013	Call	0.010	5.170	5.170	0.000		1,300	5.170
AMPLA7	19/12/2013	Call	3.000	2.255	2.255	0.000		20	2.255
AMPQ89	19/12/2013	Call	3.200	2.055	2.055	0.000		0	2.055
AMPN29	19/12/2013	Call	3.400	1.855	1.855	0.000		0	1.855
AMPLB7	19/12/2013	Call	3.500	1.755	1.755	0.000		0	1.755
AMPMR9	19/12/2013	Call	3.600	1.660	1.660	0.000		0	1.660
AMPMV9	19/12/2013	Call	3.800	1.460	1.460	0.000		600	1.460
AMPLE7	19/12/2013	Call	4.000	1.265	1.265	0.000		1,950	1.265
AMPBW7	19/12/2013	Call	4.100	1.170	1.170	0.000		0	1.170
AMPMX9	19/12/2013	Call	4.200	1.080	1.080	0.000		351	1.080
AMPBX7	19/12/2013	Call	4.300	0.990	0.990	0.000		0	0.990
AMPMP9	19/12/2013	Call	4.400	0.900	0.900	0.000		2,000	0.900
AMPEM8	19/12/2013	Call	4.500	0.815	0.815	0.000		80	0.815
AMPR17	19/12/2013	Call	4.510	0.790	0.790	0.000		0	0.790
AMPMZ9	19/12/2013	Call	4.600	0.735	0.735	0.000		198	0.735
AMPJV7	19/12/2013	Call	4.700	0.660	0.660	0.000		0	0.660
AMPI38	19/12/2013	Call	4.750	0.625	0.625	0.000		90	0.625
AMPR47	19/12/2013	Call	4.760	0.620	0.620	0.000		0	0.620
AMPMT9	19/12/2013	Call	4.800	0.590	0.590	0.000		392	0.590
AMPJT7	19/12/2013	Call	4.900	0.525	0.525	0.000	3,000	3,000	0.525
AMPXU8	19/12/2013	Call	5.000	0.465	0.465	0.000		7,398	0.465
AMPR57	19/12/2013	Call	5.010	0.480	0.480	0.460	5	70	0.480
AMPJR7	19/12/2013	Call	5.250	0.330	0.330	0.000		1,418	0.330
AMPYQ9	19/12/2013	Call	5.500	0.245	0.245	0.000		10,849	0.245
AMPR87	19/12/2013	Call	5.510	0.220	0.220	0.000	900	1,087	0.220
AMPJP7	19/12/2013	Call	5.750	0.170	0.170	0.000		4,600	0.170
AMPRG7	19/12/2013	Call	5.760	0.145	0.145	0.135	25	660	0.145
AMPKR8	19/12/2013	Call	6.000	0.115	0.115	0.000		600	0.115
AMPR97	19/12/2013	Call	6.010	0.100	0.100	0.000		770	0.100
AMPJX7	19/12/2013	Call	6.250	0.075	0.075	0.000		140	0.075
AMPRJ7	19/12/2013	Call	6.260	0.070	0.070	0.000		0	0.070
AMPF27	19/12/2013	Call	6.500	0.050	0.050	0.000		0	0.050
AMPT67	19/12/2013	Call	6.510	0.055	0.055	0.000		0	0.055
AMPLX7	19/12/2013	Call	6.750	0.030	0.030	0.000		0	0.030
AMPNP7	19/12/2013	Call	7.000	0.020	0.020	0.000		0	0.020
AMPQU7	19/12/2013	Call	7.250	0.010	0.010	0.000		0	0.010
AMPWG7	19/12/2013	Call	7.500	0.007	0.007	0.000		0	0.007
AMPUQ7	27/03/2014	Call	0.010	5.070	5.070	0.000		0	5.070
AMPRM9	27/03/2014	Call	3.000	2.255	2.255	0.000		0	2.255
AMPQA9	27/03/2014	Call	3.200	2.065	2.065	0.000		0	2.065
AMPNO9	27/03/2014	Call	3.400	1.870	1.870	0.000		0	1.870
AMPNQ9	27/03/2014	Call	3.600	1.670	1.670	0.000		0	1.670
AMPNU9	27/03/2014	Call	3.800	1.485	1.485	0.000		0	1.485
AMPNM9	27/03/2014	Call	4.000	1.310	1.310	0.000		0	1.310
AMPN89	27/03/2014	Call	4.200	1.145	1.145	0.000		0	1.145
AMPUR7	27/03/2014	Call	4.300	1.060	1.060	0.000		0	1.060
AMPNK9	27/03/2014	Call	4.400	0.985	0.985	0.000		0	0.985
AMPTV7	27/03/2014	Call	4.500	0.910	0.910	0.000		0	0.910
AMPNS9	27/03/2014	Call	4.600	0.835	0.835	0.000		0	0.835
AMPTX7	27/03/2014	Call	4.700	0.760	0.760	0.000		0	0.760
AMPN69	27/03/2014	Call	4.800	0.685	0.685	0.000		0	0.685
AMPU27	27/03/2014	Call	4.900	0.620	0.620	0.000		0	0.620
AMPN49	27/03/2014	Call	5.000	0.555	0.555	0.000		0	0.555
AMPU67	27/03/2014	Call	5.250	0.420	0.420	0.000		200	0.420
AMPYS9	27/03/2014	Call	5.500	0.320	0.320	0.000		410	0.320
AMPTT7	27/03/2014	Call	5.750	0.240	0.240	0.000		0	0.240
AMPZE9	27/03/2014	Call	6.000	0.175	0.175	0.145	30	50	0.175
AMPU47	27/03/2014	Call	6.250	0.125	0.125	0.000		0	0.125
AMPF47	27/03/2014	Call	6.500	0.090	0.090	0.000		0	0.090
AMPTZ7	27/03/2014	Call	6.750	0.065	0.065	0.000		0	0.065
AMPL27	27/03/2014	Call	7.000	0.045	0.045	0.000		0	0.045
AMPVX7	27/03/2014	Call	7.250	0.035	0.035	0.000		0	0.035
AMPNR7	27/03/2014	Call	7.500	0.025	0.025	0.000		200	0.025
AMPRO9	26/06/2014	Call	3.000	2.265	2.265	0.000		0	2.265
AMPQC9	26/06/2014	Call	3.200	2.070	2.070	0.000		0	2.070
AMPP39	26/06/2014	Call	3.400	1.875	1.875	0.000		0	1.875
AMPNW9	26/06/2014	Call	3.600	1.680	1.680	0.000		0	1.680
AMPP99	26/06/2014	Call	3.800	1.490	1.490	0.000		0	1.490
AMPNY9	26/06/2014	Call	4.000	1.295	1.295	0.000		0	1.295
AMPP79	26/06/2014	Call	4.200	1.120	1.120	0.000		0	1.120
AMPP59	26/06/2014	Call	4.400	0.940	0.940	0.000		0	0.940
AMPP19	26/06/2014	Call	4.600	0.780	0.780	0.000		66	0.780
AMPPL9	26/06/2014	Call	4.800	0.635	0.635	0.000		0	0.635
AMPPN9	26/06/2014	Call	5.000	0.505	0.505	0.000		0	0.505
AMPYU9	26/06/2014	Call	5.500	0.265	0.265	0.000		600	0.265
AMPP47	26/06/2014	Call	5.750	0.185	0.185	0.000		100	0.185
AMPP57	26/06/2014	Call	6.000	0.115	0.115	0.000		140	0.115
AMPF67	26/06/2014	Call	6.500	0.045	0.045	0.000		0	0.045
AMPL47	26/06/2014	Call	7.000	0.020	0.020	0.000		0	0.020
AMPNT7	26/06/2014	Call	7.500	0.010	0.010	0.000		0	0.010
AMPD87	25/09/2014	Call	3.600	1.680	1.680	0.000		0	1.680
AMPD27	25/09/2014	Call	3.800	1.490	1.490	0.000		0	1.490
AMPDK7	25/09/2014	Call	4.000	1.305	1.305	0.000		0	1.305
AMPD47	25/09/2014	Call	4.200	1.135	1.135	0.000		0	1.135
AMPD67	25/09/2014	Call	4.400	0.955	0.955	0.000		0	0.955
AMPCZ7	25/09/2014	Call	4.600	0.810	0.810	0.000		0	0.810
AMPCV7	25/09/2014	Call	4.800	0.675	0.675	0.000		0	0.675
AMPCX7	25/09/2014	Call	5.000	0.555	0.555	0.000		0	0.555
AMPDM7	25/09/2014	Call	5.500	0.335	0.335	0.000		0	0.335
AMPDX7	25/09/2014	Call	6.000	0.185	0.185	0.000		0	0.185
AMPF87	25/09/2014	Call	6.500	0.095	0.095	0.000		0	0.095
AMPL67	25/09/2014	Call	7.000	0.055	0.055	0.000		0	0.055
AMPS97	25/09/2014	Call	7.500	0.035	0.035	0.000		10	0.035
AMPSA7	25/09/2014	Call	7.750	0.030	0.030	0.000		10	0.030
AMPRQ9	18/12/2014	Call	3.000	2.255	2.255	0.000		0	2.255
AMPQE9	18/12/2014	Call	3.200	2.060	2.060	0.000		0	2.060
AMPQ29	18/12/2014	Call	3.400	1.875	1.875	0.000		50	1.875
AMPPZ9	18/12/2014	Call	3.600	1.665	1.665	0.000		0	1.665
AMPPT9	18/12/2014	Call	3.800	1.475	1.475	0.000		200	1.475
AMPJK8	18/12/2014	Call	4.000	1.350	1.350	0.000		430	1.350
AMPPP9	18/12/2014	Call	4.200	1.175	1.175	0.000		0	1.175
AMPPX9	18/12/2014	Call	4.400	1.040	1.040	0.000		0	1.040
AMPJN8	18/12/2014	Call	4.500	0.975	0.975	0.000		1,250	0.975
AMPPV9	18/12/2014	Call	4.600	0.910	0.910	0.000		0	0.910
AMPPR9	18/12/2014	Call	4.800	0.810	0.810	0.000		0	0.810
AMPDP8	18/12/2014	Call	5.000	0.755	0.755	0.000		1,390	0.755
AMPF78	18/12/2014	Call	5.500	0.470	0.470	0.000		1,530	0.470
AMPF98	18/12/2014	Call	6.000	0.255	0.255	0.000		0	0.255
AMPFG8	18/12/2014	Call	6.500	0.130	0.130	0.000		500	0.130
AMPQA8	18/12/2014	Call	7.000	0.125	0.125	0.000		0	0.125
AMPNV7	18/12/2014	Call	7.500	0.120	0.120	0.000		0	0.120
AMPQE8	18/12/2014	Call	8.000	0.080	0.080	0.000		0	0.080
AMPUI7	26/03/2015	Call	4.200	1.085	1.085	0.000		0	1.085
AMPUK7	26/03/2015	Call	4.400	0.920	0.920	0.000		0	0.920
AMPUE7	26/03/2015	Call	4.600	0.775	0.775	0.000		0	0.775
AMPUG7	26/03/2015	Call	4.800	0.650	0.650	0.000		0	0.650
AMPUO7	26/03/2015	Call	5.000	0.545	0.545	0.000		0	0.545
AMPUA7	26/03/2015	Call	5.500	0.340	0.340	0.000		0	0.340
AMPUM7	26/03/2015	Call	6.000	0.210	0.210	0.000		0	0.210
AMPU87	26/03/2015	Call	6.500	0.125	0.125	0.000		0	0.125
AMPUC7	26/03/2015	Call	7.000	0.075	0.075	0.000		0	0.075
AMPVT7	26/03/2015	Call	7.500	0.040	0.040	0.000		0	0.040
AMPUS9	25/06/2015	Call	3.000	2.250	2.250	0.000		0	2.250
AMPUI9	25/06/2015	Call	3.200	2.055	2.055	0.000		0	2.055
AMPUG9	25/06/2015	Call	3.400	1.855	1.855	0.000		0	1.855
AMPUO9	25/06/2015	Call	3.600	1.665	1.665	0.000		0	1.665
AMPUQ9	25/06/2015	Call	3.800	1.480	1.480	0.000		0	1.480
AMPUC9	25/06/2015	Call	4.000	1.315	1.315	0.000		0	1.315
AMPUK9	25/06/2015	Call	4.200	1.165	1.165	0.000		0	1.165
AMPUE9	25/06/2015	Call	4.400	1.030	1.030	0.000		0	1.030
AMPUM9	25/06/2015	Call	4.600	0.910	0.910	0.000		0	0.910
AMPUV9	25/06/2015	Call	4.800	0.805	0.805	0.000		0	0.805
AMPXM9	25/06/2015	Call	5.000	0.675	0.675	0.000		0	0.675
AMPYW9	25/06/2015	Call	5.500	0.520	0.520	0.000		0	0.520
AMPZG9	25/06/2015	Call	6.000	0.375	0.375	0.000		0	0.375
AMPFF7	25/06/2015	Call	6.500	0.270	0.270	0.000		0	0.270
AMPL87	25/06/2015	Call	7.000	0.195	0.195	0.000		0	0.195
AMPNX7	25/06/2015	Call	7.500	0.140	0.140	0.000		0	0.140
AMPK47	17/12/2015	Call	4.000	1.260	1.260	0.000		90	1.260
AMPJZ7	17/12/2015	Call	4.200	1.070	1.070	0.000		0	1.070
AMPK27	17/12/2015	Call	4.400	0.895	0.895	0.000		0	0.895
AMPK87	17/12/2015	Call	4.600	0.745	0.745	0.000		0	0.745
AMPK67	17/12/2015	Call	4.800	0.620	0.620	0.000		0	0.620
AMPKC7	17/12/2015	Call	5.000	0.520	0.520	0.000		0	0.520
AMPKG7	17/12/2015	Call	5.500	0.325	0.325	0.000		0	0.325
AMPKE7	17/12/2015	Call	6.000	0.200	0.200	0.000		0	0.200
AMPKA7	17/12/2015	Call	6.500	0.120	0.120	0.000		0	0.120
AMPLG7	17/12/2015	Call	7.000	0.070	0.070	0.000		0	0.070
AMPNZ7	17/12/2015	Call	7.500	0.040	0.040	0.000		0	0.040
AMPIU7	30/05/2013	Put	3.900	0.000	0.000	0.000		0	0.000
AMPI97	30/05/2013	Put	4.000	0.000	0.000	0.000		0	0.000
AMPIQ7	30/05/2013	Put	4.100	0.000	0.000	0.000		200	0.000
AMPI77	30/05/2013	Put	4.200	0.000	0.000	0.000		0	0.000
AMPIS7	30/05/2013	Put	4.300	0.000	0.000	0.000		0	0.000
AMPIM7	30/05/2013	Put	4.400	0.001	0.001	0.000		2,000	0.001
AMPIY7	30/05/2013	Put	4.500	0.002	0.002	0.000		300	0.002
AMPIG7	30/05/2013	Put	4.600	0.004	0.004	0.000		845	0.004
AMPJ17	30/05/2013	Put	4.700	0.009	0.009	0.000		400	0.009
AMPIK7	30/05/2013	Put	4.800	0.010	0.010	0.000		1,658	0.010
AMPIW7	30/05/2013	Put	4.900	0.010	0.010	0.010	1,600	2,265	0.010
AMPTA7	30/05/2013	Put	4.910	0.015	0.015	0.000		490	0.015
AMPII7	30/05/2013	Put	5.000	0.025	0.025	0.020	150	4,980	0.025
AMPUU7	30/05/2013	Put	5.010	0.025	0.025	0.000		500	0.025
AMPJ57	30/05/2013	Put	5.250	0.095	0.095	0.110	410	7,120	0.095
AMPSS7	30/05/2013	Put	5.260	0.100	0.100	0.070	355	1,375	0.100
AMPJ37	30/05/2013	Put	5.500	0.285	0.285	0.000		2,500	0.285
AMPSV7	30/05/2013	Put	5.510	0.290	0.290	0.000		311	0.290
AMPIO7	30/05/2013	Put	5.750	0.525	0.525	0.000		300	0.525
AMPJ87	30/05/2013	Put	6.000	0.775	0.775	0.000		0	0.775
AMPJI7	30/05/2013	Put	6.250	1.020	1.020	0.000		0	1.020
AMPKW7	30/05/2013	Put	6.500	1.270	1.270	0.000		0	1.270
AMPLR7	30/05/2013	Put	6.750	1.520	1.520	0.000		0	1.520
AMPNK7	30/05/2013	Put	7.000	1.770	1.770	0.000		0	1.770
AMPQN7	30/05/2013	Put	7.250	2.020	2.020	0.000		0	2.020
AMPW57	30/05/2013	Put	7.500	2.270	2.270	0.000		0	2.270
AMPRJ9	27/06/2013	Put	3.000	0.000	0.000	0.000		0	0.000
AMPUB9	27/06/2013	Put	3.100	0.000	0.000	0.000		0	0.000
AMPQ59	27/06/2013	Put	3.200	0.000	0.000	0.000		180	0.000
AMPU99	27/06/2013	Put	3.300	0.000	0.000	0.000		0	0.000
AMPM69	27/06/2013	Put	3.400	0.000	0.000	0.000		450	0.000
AMPU79	27/06/2013	Put	3.500	0.000	0.000	0.000		150	0.000
AMPFP9	27/06/2013	Put	3.600	0.000	0.000	0.000		1,500	0.000
AMPFQ9	27/06/2013	Put	3.700	0.001	0.001	0.000		150	0.001
AMPFT9	27/06/2013	Put	3.800	0.001	0.001	0.000		0	0.001
AMPFU9	27/06/2013	Put	3.900	0.002	0.002	0.000		110	0.002
AMPFX9	27/06/2013	Put	4.000	0.003	0.003	0.000		1,399	0.003
AMPTE7	27/06/2013	Put	4.010	0.000	0.000	0.000		0	0.000
AMPFY9	27/06/2013	Put	4.100	0.005	0.005	0.000		45	0.005
AMPTF7	27/06/2013	Put	4.110	0.000	0.000	0.000		0	0.000
AMPG29	27/06/2013	Put	4.200	0.008	0.008	0.000		1,110	0.008
AMPTI7	27/06/2013	Put	4.210	0.001	0.001	0.000		160	0.001
AMPG39	27/06/2013	Put	4.300	0.015	0.015	0.000		825	0.015
AMPTJ7	27/06/2013	Put	4.310	0.002	0.002	0.000		0	0.002
AMPG69	27/06/2013	Put	4.400	0.020	0.020	0.000		2,063	0.020
AMPTM7	27/06/2013	Put	4.410	0.004	0.004	0.000		195	0.004
AMPG79	27/06/2013	Put	4.500	0.030	0.030	0.020	200	1,022	0.030
AMPSM7	27/06/2013	Put	4.510	0.008	0.008	0.000		0	0.008
AMPGK9	27/06/2013	Put	4.600	0.035	0.035	0.000		3,839	0.035
AMPT87	27/06/2013	Put	4.610	0.015	0.015	0.000		100	0.015
AMPGL9	27/06/2013	Put	4.700	0.040	0.040	0.000	100	897	0.040
AMPUW7	27/06/2013	Put	4.710	0.025	0.025	0.000		0	0.025
AMPI18	27/06/2013	Put	4.750	0.045	0.045	0.000		2,780	0.045
AMPEJ7	27/06/2013	Put	4.760	0.030	0.030	0.000		220	0.030
AMPGO9	27/06/2013	Put	4.800	0.050	0.050	0.000		235	0.050
AMPTC7	27/06/2013	Put	4.810	0.040	0.040	0.000		85	0.040
AMPGP9	27/06/2013	Put	4.900	0.065	0.065	0.045	190	2,600	0.065
AMPGS9	27/06/2013	Put	5.000	0.085	0.085	0.000		5,234	0.085
AMPEM7	27/06/2013	Put	5.010	0.090	0.090	0.095	232	2,217	0.090
AMPYN9	27/06/2013	Put	5.250	0.175	0.175	0.170	100	6,229	0.175
AMPEN7	27/06/2013	Put	5.260	0.170	0.170	0.000		680	0.170
AMPZB9	27/06/2013	Put	5.500	0.330	0.330	0.240	200	7,510	0.330
AMPEQ7	27/06/2013	Put	5.510	0.335	0.335	0.000		1,170	0.335
AMPVZ7	27/06/2013	Put	5.610	0.410	0.410	0.000		100	0.410
AMPEG7	27/06/2013	Put	5.750	0.540	0.540	0.000		280	0.540
AMPW37	27/06/2013	Put	5.760	0.545	0.545	0.000		0	0.545
AMPF17	27/06/2013	Put	6.000	0.775	0.775	0.000		0	0.775
AMPJK7	27/06/2013	Put	6.250	1.020	1.020	0.000		0	1.020
AMPKY7	27/06/2013	Put	6.500	1.270	1.270	0.000		0	1.270
AMPLT7	27/06/2013	Put	6.750	1.520	1.520	0.000		0	1.520
AMPNM7	27/06/2013	Put	7.000	1.770	1.770	0.000		0	1.770
AMPQP7	27/06/2013	Put	7.250	2.020	2.020	0.000		0	2.020
AMPU39	27/06/2013	Put	7.310	2.060	2.060	0.000		100	2.060
AMPW77	27/06/2013	Put	7.500	2.270	2.270	0.000		0	2.270
AMPI27	27/06/2013	Put	8.010	2.760	2.760	0.000		52	2.760
AMPU49	27/06/2013	Put	9.010	3.755	3.755	0.000		330	3.755
AMPTO7	25/07/2013	Put	4.300	0.015	0.015	0.000		0	0.015
AMPPZ7	25/07/2013	Put	4.400	0.025	0.025	0.000		0	0.025
AMPPL7	25/07/2013	Put	4.500	0.035	0.035	0.000		0	0.035
AMPPV7	25/07/2013	Put	4.600	0.050	0.050	0.000		0	0.050
AMPP97	25/07/2013	Put	4.700	0.060	0.060	0.000		0	0.060
AMPQ27	25/07/2013	Put	4.800	0.075	0.075	0.000		110	0.075
AMPPR7	25/07/2013	Put	4.900	0.100	0.100	0.000		820	0.100
AMPQ67	25/07/2013	Put	5.000	0.125	0.125	0.000		1,390	0.125
AMPQA7	25/07/2013	Put	5.250	0.215	0.215	0.000		705	0.215
AMPSW7	25/07/2013	Put	5.260	0.220	0.220	0.000		25	0.220
AMPPN7	25/07/2013	Put	5.500	0.360	0.360	0.000		3,200	0.360
AMPSZ7	25/07/2013	Put	5.510	0.365	0.365	0.000		1,596	0.365
AMPPX7	25/07/2013	Put	5.750	0.555	0.555	0.000		100	0.555
AMPQ47	25/07/2013	Put	6.000	0.785	0.785	0.000		0	0.785
AMPQ87	25/07/2013	Put	6.250	1.025	1.025	0.000		0	1.025
AMPPP7	25/07/2013	Put	6.500	1.270	1.270	0.000		0	1.270
AMPP77	25/07/2013	Put	6.750	1.520	1.520	0.000		0	1.520
AMPPT7	25/07/2013	Put	7.000	1.770	1.770	0.000		0	1.770
AMPQR7	25/07/2013	Put	7.250	2.020	2.020	0.000		0	2.020
AMPW97	25/07/2013	Put	7.500	2.270	2.270	0.000		0	2.270
AMPTQ7	29/08/2013	Put	4.300	0.025	0.025	0.000		0	0.025
AMPSL7	29/08/2013	Put	4.400	0.035	0.035	0.000		0	0.035
AMPSE7	29/08/2013	Put	4.500	0.045	0.045	0.000		0	0.045
AMPRR7	29/08/2013	Put	4.600	0.065	0.065	0.000		100	0.065
AMPS47	29/08/2013	Put	4.700	0.080	0.080	0.000		0	0.080
AMPRP7	29/08/2013	Put	4.800	0.105	0.105	0.000		270	0.105
AMPS27	29/08/2013	Put	4.900	0.135	0.135	0.150	4,400	3,434	0.135
AMPRT7	29/08/2013	Put	5.000	0.170	0.170	0.180	3,000	3,928	0.170
AMPRZ7	29/08/2013	Put	5.250	0.265	0.265	0.000	50	250	0.265
AMPT27	29/08/2013	Put	5.260	0.240	0.240	0.000		100	0.240
AMPSI7	29/08/2013	Put	5.500	0.405	0.405	0.000		140	0.405
AMPT37	29/08/2013	Put	5.510	0.375	0.375	0.000		20	0.375
AMPS67	29/08/2013	Put	5.750	0.585	0.585	0.000	50	323	0.585
AMPRN7	29/08/2013	Put	6.000	0.795	0.795	0.000		160	0.795
AMPRV7	29/08/2013	Put	6.250	1.025	1.025	0.000		315	1.025
AMPSG7	29/08/2013	Put	6.500	1.270	1.270	0.000		0	1.270
AMPSC7	29/08/2013	Put	6.750	1.520	1.520	0.000		0	1.520
AMPRL7	29/08/2013	Put	7.000	1.770	1.770	0.000		0	1.770
AMPRX7	29/08/2013	Put	7.250	2.020	2.020	0.000		0	2.020
AMPWB7	29/08/2013	Put	7.500	2.270	2.270	0.000		0	2.270
AMPRL9	26/09/2013	Put	3.000	0.000	0.000	0.000		950	0.000
AMPTS7	26/09/2013	Put	3.010	0.015	0.015	0.000		0	0.015
AMPQ79	26/09/2013	Put	3.200	0.000	0.000	0.000		530	0.000
AMPME9	26/09/2013	Put	3.400	0.001	0.001	0.000		877	0.001
AMPM89	26/09/2013	Put	3.600	0.004	0.004	0.000		450	0.004
AMPCM7	26/09/2013	Put	3.700	0.006	0.006	0.000		0	0.006
AMPMK9	26/09/2013	Put	3.800	0.009	0.009	0.000		116	0.009
AMPCI7	26/09/2013	Put	3.900	0.015	0.015	0.000		1,030	0.015
AMPMC9	26/09/2013	Put	4.000	0.020	0.020	0.000		624	0.020
AMPCO7	26/09/2013	Put	4.100	0.025	0.025	0.000		0	0.025
AMPMI9	26/09/2013	Put	4.200	0.035	0.035	0.000		635	0.035
AMPCK7	26/09/2013	Put	4.300	0.050	0.050	0.000		210	0.050
AMPMG9	26/09/2013	Put	4.400	0.065	0.065	0.000		1,420	0.065
AMPCQ7	26/09/2013	Put	4.500	0.085	0.085	0.000		260	0.085
AMPQX7	26/09/2013	Put	4.510	0.095	0.095	0.000		0	0.095
AMPMO9	26/09/2013	Put	4.600	0.105	0.105	0.000		115	0.105
AMPCU7	26/09/2013	Put	4.700	0.135	0.135	0.000		100	0.135
AMPQY7	26/09/2013	Put	4.760	0.145	0.145	0.000		2,100	0.145
AMPMM9	26/09/2013	Put	4.800	0.165	0.165	0.000		550	0.165
AMPCS7	26/09/2013	Put	4.900	0.200	0.200	0.000		2,545	0.200
AMPMA9	26/09/2013	Put	5.000	0.225	0.225	0.235	20	5,278	0.225
AMPMZ7	26/09/2013	Put	5.010	0.215	0.215	0.000		1,240	0.215
AMPDS7	26/09/2013	Put	5.250	0.350	0.350	0.000		2,930	0.350
AMPC97	26/09/2013	Put	5.260	0.320	0.320	0.000		850	0.320
AMPYP9	26/09/2013	Put	5.500	0.510	0.510	0.000		1,500	0.510
AMPCF7	26/09/2013	Put	5.510	0.480	0.480	0.000		400	0.480
AMPEI7	26/09/2013	Put	5.750	0.700	0.700	0.000		0	0.700
AMPZD9	26/09/2013	Put	6.000	0.910	0.910	0.000		580	0.910
AMPFI7	26/09/2013	Put	6.250	1.130	1.130	0.000		180	1.130
AMPL17	26/09/2013	Put	6.500	1.365	1.365	0.000		0	1.365
AMPLW7	26/09/2013	Put	6.750	1.605	1.605	0.000		0	1.605
AMPNO7	26/09/2013	Put	7.000	1.850	1.850	0.000		0	1.850
AMPQT7	26/09/2013	Put	7.250	2.095	2.095	0.000		0	2.095
AMPWD7	26/09/2013	Put	7.500	2.340	2.340	0.000		0	2.340
AMPVP7	24/10/2013	Put	4.400	0.075	0.075	0.000		0	0.075
AMPVB7	24/10/2013	Put	4.500	0.100	0.100	0.000		0	0.100
AMPV57	24/10/2013	Put	4.600	0.120	0.120	0.000		0	0.120
AMPVF7	24/10/2013	Put	4.700	0.150	0.150	0.000		0	0.150
AMPV37	24/10/2013	Put	4.800	0.185	0.185	0.000		0	0.185
AMPVH7	24/10/2013	Put	4.900	0.225	0.225	0.000		0	0.225
AMPV77	24/10/2013	Put	5.000	0.265	0.265	0.000		0	0.265
AMPVL7	24/10/2013	Put	5.250	0.385	0.385	0.000		0	0.385
AMPVD7	24/10/2013	Put	5.500	0.545	0.545	0.000		0	0.545
AMPV17	24/10/2013	Put	5.750	0.725	0.725	0.000		0	0.725
AMPVR7	24/10/2013	Put	6.000	0.930	0.930	0.000		0	0.930
AMPVN7	24/10/2013	Put	6.250	1.145	1.145	0.000		0	1.145
AMPVJ7	24/10/2013	Put	6.500	1.380	1.380	0.000		0	1.380
AMPUY7	24/10/2013	Put	6.750	1.620	1.620	0.000		0	1.620
AMPV97	24/10/2013	Put	7.000	1.865	1.865	0.000		0	1.865
AMPVW7	24/10/2013	Put	7.250	2.110	2.110	0.000		0	2.110
AMPWF7	24/10/2013	Put	7.500	2.355	2.355	0.000		0	2.355
AMPL97	19/12/2013	Put	3.000	0.003	0.003	0.000		2,871	0.003
AMPQ99	19/12/2013	Put	3.200	0.006	0.006	0.000		0	0.006
AMPN39	19/12/2013	Put	3.400	0.015	0.015	0.000		4,950	0.015
AMPLC7	19/12/2013	Put	3.500	0.020	0.020	0.000		1,055	0.020
AMPMS9	19/12/2013	Put	3.600	0.025	0.025	0.000		0	0.025
AMPMW9	19/12/2013	Put	3.800	0.040	0.040	0.000		1,800	0.040
AMPLD7	19/12/2013	Put	4.000	0.070	0.070	0.000		6,015	0.070
AMPBV7	19/12/2013	Put	4.100	0.080	0.080	0.000		1,202	0.080
AMPMY9	19/12/2013	Put	4.200	0.095	0.095	0.000		0	0.095
AMPBY7	19/12/2013	Put	4.300	0.110	0.110	0.000		2,088	0.110
AMPMQ9	19/12/2013	Put	4.400	0.130	0.130	0.000		1,530	0.130
AMPEL8	19/12/2013	Put	4.500	0.155	0.155	0.000		1,450	0.155
AMPR27	19/12/2013	Put	4.510	0.140	0.140	0.000		0	0.140
AMPN19	19/12/2013	Put	4.600	0.180	0.180	0.000		250	0.180
AMPJW7	19/12/2013	Put	4.700	0.205	0.205	0.000		607	0.205
AMPI48	19/12/2013	Put	4.750	0.215	0.215	0.000		2,810	0.215
AMPR37	19/12/2013	Put	4.760	0.195	0.195	0.000		500	0.195
AMPMU9	19/12/2013	Put	4.800	0.230	0.230	0.000		2,019	0.230
AMPJU7	19/12/2013	Put	4.900	0.260	0.260	0.245	2,000	1,235	0.260
AMPXT8	19/12/2013	Put	5.000	0.310	0.310	0.300	6,000	13,010	0.310
AMPR67	19/12/2013	Put	5.010	0.285	0.285	0.000		25	0.285
AMPJS7	19/12/2013	Put	5.250	0.430	0.430	0.000		15,269	0.430
AMPYR9	19/12/2013	Put	5.500	0.565	0.565	0.000		3,700	0.565
AMPR77	19/12/2013	Put	5.510	0.550	0.550	0.000		261	0.550
AMPJQ7	19/12/2013	Put	5.750	0.745	0.745	0.000		0	0.745
AMPRH7	19/12/2013	Put	5.760	0.720	0.720	0.000		0	0.720
AMPKQ8	19/12/2013	Put	6.000	0.945	0.945	0.000		376	0.945
AMPRF7	19/12/2013	Put	6.010	0.930	0.930	0.000		46	0.930
AMPJY7	19/12/2013	Put	6.250	1.160	1.160	0.000		220	1.160
AMPRI7	19/12/2013	Put	6.260	1.150	1.150	0.000		0	1.150
AMPF37	19/12/2013	Put	6.500	1.385	1.385	0.000		90	1.385
AMPT57	19/12/2013	Put	6.510	1.355	1.355	0.000		0	1.355
AMPLY7	19/12/2013	Put	6.750	1.615	1.615	0.000		150	1.615
AMPNQ7	19/12/2013	Put	7.000	1.855	1.855	0.000		0	1.855
AMPQV7	19/12/2013	Put	7.250	2.100	2.100	0.000		0	2.100
AMPWH7	19/12/2013	Put	7.500	2.345	2.345	0.000		0	2.345
AMPRN9	27/03/2014	Put	3.000	0.025	0.025	0.000		0	0.025
AMPQB9	27/03/2014	Put	3.200	0.030	0.030	0.000		0	0.030
AMPNP9	27/03/2014	Put	3.400	0.050	0.050	0.000		0	0.050
AMPNR9	27/03/2014	Put	3.600	0.065	0.065	0.000		0	0.065
AMPNV9	27/03/2014	Put	3.800	0.085	0.085	0.000		0	0.085
AMPNN9	27/03/2014	Put	4.000	0.115	0.115	0.000		0	0.115
AMPN99	27/03/2014	Put	4.200	0.145	0.145	0.000		0	0.145
AMPUS7	27/03/2014	Put	4.300	0.175	0.175	0.000		0	0.175
AMPNL9	27/03/2014	Put	4.400	0.195	0.195	0.000		0	0.195
AMPTW7	27/03/2014	Put	4.500	0.225	0.225	0.000		80	0.225
AMPNT9	27/03/2014	Put	4.600	0.255	0.255	0.000		0	0.255
AMPTY7	27/03/2014	Put	4.700	0.290	0.290	0.305	60	1,200	0.290
AMPN79	27/03/2014	Put	4.800	0.325	0.325	0.000		10,560	0.325
AMPU37	27/03/2014	Put	4.900	0.370	0.370	0.000		0	0.370
AMPN59	27/03/2014	Put	5.000	0.420	0.420	0.000		25	0.420
AMPU77	27/03/2014	Put	5.250	0.535	0.535	0.565	4,000	2,800	0.535
AMPYT9	27/03/2014	Put	5.500	0.700	0.700	0.000		100	0.700
AMPTU7	27/03/2014	Put	5.750	0.880	0.880	0.000		0	0.880
AMPZF9	27/03/2014	Put	6.000	1.070	1.070	0.000		100	1.070
AMPU57	27/03/2014	Put	6.250	1.270	1.270	0.000		0	1.270
AMPF57	27/03/2014	Put	6.500	1.490	1.490	0.000		154	1.490
AMPU17	27/03/2014	Put	6.750	1.685	1.685	0.000		0	1.685
AMPL37	27/03/2014	Put	7.000	1.910	1.910	0.000		0	1.910
AMPVY7	27/03/2014	Put	7.250	2.140	2.140	0.000		0	2.140
AMPNS7	27/03/2014	Put	7.500	2.385	2.385	0.000		0	2.385
AMPRP9	26/06/2014	Put	3.000	0.045	0.045	0.000		0	0.045
AMPQD9	26/06/2014	Put	3.200	0.050	0.050	0.000		0	0.050
AMPP49	26/06/2014	Put	3.400	0.065	0.065	0.000		0	0.065
AMPNX9	26/06/2014	Put	3.600	0.075	0.075	0.000		0	0.075
AMPPK9	26/06/2014	Put	3.800	0.090	0.090	0.000		0	0.090
AMPNZ9	26/06/2014	Put	4.000	0.110	0.110	0.000		0	0.110
AMPP89	26/06/2014	Put	4.200	0.140	0.140	0.000		0	0.140
AMPP69	26/06/2014	Put	4.400	0.175	0.175	0.000		0	0.175
AMPP29	26/06/2014	Put	4.600	0.225	0.225	0.000		50	0.225
AMPPM9	26/06/2014	Put	4.800	0.280	0.280	0.000		4,360	0.280
AMPPO9	26/06/2014	Put	5.000	0.350	0.350	0.000		250	0.350
AMPYV9	26/06/2014	Put	5.500	0.645	0.645	0.000		0	0.645
AMPP37	26/06/2014	Put	5.750	0.805	0.805	0.000		370	0.805
AMPP67	26/06/2014	Put	6.000	0.990	0.990	0.000		190	0.990
AMPF77	26/06/2014	Put	6.500	1.420	1.420	0.000		0	1.420
AMPL57	26/06/2014	Put	7.000	1.890	1.890	0.000		0	1.890
AMPNU7	26/06/2014	Put	7.500	2.375	2.375	0.000		0	2.375
AMPD97	25/09/2014	Put	3.600	0.110	0.110	0.000		0	0.110
AMPD37	25/09/2014	Put	3.800	0.130	0.130	0.000		0	0.130
AMPDL7	25/09/2014	Put	4.000	0.160	0.160	0.000		0	0.160
AMPD57	25/09/2014	Put	4.200	0.195	0.195	0.000		0	0.195
AMPD77	25/09/2014	Put	4.400	0.240	0.240	0.000		0	0.240
AMPD17	25/09/2014	Put	4.600	0.305	0.305	0.000		0	0.305
AMPCW7	25/09/2014	Put	4.800	0.380	0.380	0.000		0	0.380
AMPCY7	25/09/2014	Put	5.000	0.470	0.470	0.000		0	0.470
AMPDN7	25/09/2014	Put	5.500	0.760	0.760	0.000		0	0.760
AMPDY7	25/09/2014	Put	6.000	1.110	1.110	0.000		0	1.110
AMPF97	25/09/2014	Put	6.500	1.515	1.515	0.000		0	1.515
AMPL77	25/09/2014	Put	7.000	1.960	1.960	0.000		0	1.960
AMPS87	25/09/2014	Put	7.500	2.425	2.425	0.000		0	2.425
AMPSB7	25/09/2014	Put	7.750	2.665	2.665	0.000		20	2.665
AMPRR9	18/12/2014	Put	3.000	0.035	0.035	0.000		0	0.035
AMPQF9	18/12/2014	Put	3.200	0.055	0.055	0.000		0	0.055
AMPQ39	18/12/2014	Put	3.400	0.080	0.080	0.000		0	0.080
AMPQ19	18/12/2014	Put	3.600	0.120	0.120	0.000		0	0.120
AMPPU9	18/12/2014	Put	3.800	0.165	0.165	0.000		0	0.165
AMPJL8	18/12/2014	Put	4.000	0.200	0.200	0.000		200	0.200
AMPPQ9	18/12/2014	Put	4.200	0.280	0.280	0.000		40	0.280
AMPPY9	18/12/2014	Put	4.400	0.345	0.345	0.000		0	0.345
AMPJM8	18/12/2014	Put	4.500	0.385	0.385	0.000		2,449	0.385
AMPPW9	18/12/2014	Put	4.600	0.400	0.400	0.000		0	0.400
AMPPS9	18/12/2014	Put	4.800	0.430	0.430	0.000		0	0.430
AMPDO8	18/12/2014	Put	5.000	0.535	0.535	0.000		1,640	0.535
AMPF88	18/12/2014	Put	5.500	0.785	0.785	0.000		2,201	0.785
AMPFF8	18/12/2014	Put	6.000	1.300	1.300	0.000		1,950	1.300
AMPFH8	18/12/2014	Put	6.500	1.570	1.570	0.000		1,950	1.570
AMPQ98	18/12/2014	Put	7.000	1.985	1.985	0.000		3,023	1.985
AMPNW7	18/12/2014	Put	7.500	2.440	2.440	0.000		0	2.440
AMPQD8	18/12/2014	Put	8.000	2.905	2.905	0.000		0	2.905
AMPUJ7	26/03/2015	Put	4.200	0.190	0.190	0.000		0	0.190
AMPUL7	26/03/2015	Put	4.400	0.260	0.260	0.000		0	0.260
AMPUF7	26/03/2015	Put	4.600	0.340	0.340	0.000		0	0.340
AMPUH7	26/03/2015	Put	4.800	0.430	0.430	0.000		0	0.430
AMPUP7	26/03/2015	Put	5.000	0.530	0.530	0.000		0	0.530
AMPUB7	26/03/2015	Put	5.500	0.835	0.835	0.000		0	0.835
AMPUN7	26/03/2015	Put	6.000	1.200	1.200	0.000		0	1.200
AMPU97	26/03/2015	Put	6.500	1.600	1.600	0.000		0	1.600
AMPUD7	26/03/2015	Put	7.000	2.035	2.035	0.000		0	2.035
AMPVU7	26/03/2015	Put	7.500	2.485	2.485	0.000		0	2.485
AMPUT9	25/06/2015	Put	3.000	0.002	0.002	0.000		0	0.002
AMPUJ9	25/06/2015	Put	3.200	0.005	0.005	0.000		0	0.005
AMPUH9	25/06/2015	Put	3.400	0.010	0.010	0.000		0	0.010
AMPUP9	25/06/2015	Put	3.600	0.020	0.020	0.000		0	0.020
AMPUR9	25/06/2015	Put	3.800	0.040	0.040	0.000		0	0.040
AMPUD9	25/06/2015	Put	4.000	0.065	0.065	0.000		0	0.065
AMPUL9	25/06/2015	Put	4.200	0.105	0.105	0.000		0	0.105
AMPUF9	25/06/2015	Put	4.400	0.160	0.160	0.000		0	0.160
AMPUN9	25/06/2015	Put	4.600	0.325	0.325	0.000		2,074	0.325
AMPUW9	25/06/2015	Put	4.800	0.645	0.645	0.000		2,000	0.645
AMPXN9	25/06/2015	Put	5.000	0.755	0.755	0.000		2,000	0.755
AMPYX9	25/06/2015	Put	5.500	0.895	0.895	0.000		100	0.895
AMPZH9	25/06/2015	Put	6.000	1.395	1.395	0.000		0	1.395
AMPFG7	25/06/2015	Put	6.500	1.770	1.770	0.000		0	1.770
AMPLF7	25/06/2015	Put	7.000	2.170	2.170	0.000		0	2.170
AMPNY7	25/06/2015	Put	7.500	2.590	2.590	0.000		0	2.590
AMPK57	17/12/2015	Put	4.000	0.160	0.160	0.000		0	0.160
AMPK17	17/12/2015	Put	4.200	0.215	0.215	0.000		0	0.215
AMPK37	17/12/2015	Put	4.400	0.285	0.285	0.000		0	0.285
AMPK97	17/12/2015	Put	4.600	0.370	0.370	0.000		0	0.370
AMPK77	17/12/2015	Put	4.800	0.465	0.465	0.000		0	0.465
AMPKD7	17/12/2015	Put	5.000	0.570	0.570	0.000		0	0.570
AMPKH7	17/12/2015	Put	5.500	0.880	0.880	0.000		0	0.880
AMPKF7	17/12/2015	Put	6.000	1.235	1.235	0.000		3,175	1.235
AMPKB7	17/12/2015	Put	6.500	1.635	1.635	0.000		0	1.635
AMPLH7	17/12/2015	Put	7.000	2.065	2.065	0.000		3,175	2.065
AMPP17	17/12/2015	Put	7.500	2.505	2.505	0.000		0	2.505

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).