Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
EGP 2.780 Up 0.130 2.770 2.800 2.680 2.810 2.670 14,115,520 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPIG9 23/04/2014 Call 0.010 2.770 2.770 0.000   0 2.650
EGPM29 23/04/2014 Call 1.750 1.030 1.030 0.000   0 0.900
EGPM39 23/04/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPM49 23/04/2014 Call 1.800 0.980 0.980 0.000   0 0.850
EGPM59 23/04/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPM69 23/04/2014 Call 1.850 0.930 0.930 0.000   0 0.800
EGPM79 23/04/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPM89 23/04/2014 Call 1.900 0.885 0.885 0.000   0 0.750
EGPM99 23/04/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPMA9 23/04/2014 Call 1.950 0.835 0.835 0.000   0 0.705
EGPMB9 23/04/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPMC9 23/04/2014 Call 2.000 0.785 0.785 0.000   0 0.655
EGPMD9 23/04/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKC9 23/04/2014 Call 2.100 0.685 0.685 0.000   0 0.555
EGPKD9 23/04/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJ29 23/04/2014 Call 2.200 0.585 0.585 0.000   0 0.460
EGPJ39 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPIL9 23/04/2014 Call 2.300 0.485 0.485 0.400 50 266 0.360
EGPIM9 23/04/2014 Put 2.300 0.001 0.001 0.000   0 0.000
EGPIH9 23/04/2014 Call 2.400 0.385 0.385 0.000   200 0.265
EGPII9 23/04/2014 Put 2.400 0.003 0.003 0.000   100 0.002
EGPI79 23/04/2014 Call 2.500 0.285 0.285 0.000   208 0.175
EGPI89 23/04/2014 Put 2.500 0.006 0.006 0.000   0 0.010
EGPI19 23/04/2014 Call 2.600 0.195 0.195 0.000   3,499 0.095
EGPI29 23/04/2014 Put 2.600 0.015 0.015 0.000   0 0.035
EGPI99 23/04/2014 Call 2.700 0.110 0.110 0.000   400 0.040
EGPIF9 23/04/2014 Put 2.700 0.030 0.030 0.000   2,194 0.080
EGPI39 23/04/2014 Call 2.800 0.050 0.050 0.000   200 0.015
EGPI49 23/04/2014 Put 2.800 0.060 0.060 0.000   0 0.155
EGPI59 23/04/2014 Call 2.900 0.015 0.015 0.000   0 0.005
EGPI69 23/04/2014 Put 2.900 0.130 0.130 0.000   0 0.250
EGPQX9 23/04/2014 Call 3.000 0.003 0.003 0.000   0 0.002
EGPQY9 23/04/2014 Put 3.000 0.220 0.220 0.000   0 0.350
EGPR69 23/04/2014 Call 3.100 0.001 0.001 0.000   0 0.001
EGPR79 23/04/2014 Put 3.100 0.320 0.320 0.000   0 0.450
EGPRJ9 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
EGPRK9 23/04/2014 Put 3.200 0.420 0.420 0.000   0 0.550
EGPRR9 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
EGPRS9 23/04/2014 Put 3.300 0.520 0.520 0.000   0 0.650
EGPST9 23/04/2014 Call 3.400 0.000 0.000 0.000   0 0.000
EGPSU9 23/04/2014 Put 3.400 0.620 0.620 0.000   0 0.750
EGPT29 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
EGPT39 23/04/2014 Put 3.500 0.720 0.720 0.000   0 0.855
EGPJW9 29/05/2014 Call 0.010 2.775 2.775 0.000   0 2.655
EGPME9 29/05/2014 Call 1.750 1.035 1.035 0.000   0 0.910
EGPMF9 29/05/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPMG9 29/05/2014 Call 1.800 0.985 0.985 0.000   0 0.860
EGPMH9 29/05/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPMI9 29/05/2014 Call 1.850 0.935 0.935 0.000   0 0.805
EGPMJ9 29/05/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPMK9 29/05/2014 Call 1.900 0.890 0.890 0.000   0 0.755
EGPML9 29/05/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPMM9 29/05/2014 Call 1.950 0.840 0.840 0.000   0 0.710
EGPMN9 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPMO9 29/05/2014 Call 2.000 0.790 0.790 0.000   0 0.660
EGPMP9 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.001
EGPKE9 29/05/2014 Call 2.100 0.690 0.690 0.000   0 0.560
EGPKF9 29/05/2014 Put 2.100 0.001 0.001 0.000   0 0.002
EGPK29 29/05/2014 Call 2.200 0.595 0.595 0.000   0 0.465
EGPK39 29/05/2014 Put 2.200 0.002 0.002 0.000   0 0.006
EGPJX9 29/05/2014 Call 2.300 0.500 0.500 0.000   20 0.370
EGPJY9 29/05/2014 Put 2.300 0.006 0.006 0.000   0 0.015
EGPJU9 29/05/2014 Call 2.400 0.405 0.405 0.000   60 0.285
EGPJV9 29/05/2014 Put 2.400 0.015 0.015 0.000   275 0.030
EGPJO9 29/05/2014 Call 2.500 0.320 0.320 0.000   0 0.205
EGPJP9 29/05/2014 Put 2.500 0.025 0.025 0.000   0 0.055
EGPJQ9 29/05/2014 Call 2.600 0.235 0.235 0.000   0 0.145
EGPJR9 29/05/2014 Put 2.600 0.050 0.050 0.050 50 0 0.090
EGPJM9 29/05/2014 Call 2.700 0.170 0.170 0.000   0 0.095
EGPJN9 29/05/2014 Put 2.700 0.080 0.080 0.000   0 0.140
EGPJS9 29/05/2014 Call 2.800 0.115 0.115 0.000   600 0.060
EGPJT9 29/05/2014 Put 2.800 0.125 0.125 0.000   0 0.205
EGPMQ9 29/05/2014 Call 2.900 0.075 0.075 0.045 42 1,850 0.035
EGPMR9 29/05/2014 Put 2.900 0.180 0.180 0.000   0 0.280
EGPQZ9 29/05/2014 Call 3.000 0.045 0.045 0.045 50 0 0.025
EGPR19 29/05/2014 Put 3.000 0.255 0.255 0.000   0 0.365
EGPR89 29/05/2014 Call 3.100 0.030 0.030 0.000   0 0.015
EGPR99 29/05/2014 Put 3.100 0.335 0.335 0.000   0 0.455
EGPRL9 29/05/2014 Call 3.200 0.020 0.020 0.000   0 0.009
EGPRM9 29/05/2014 Put 3.200 0.425 0.425 0.000   0 0.555
EGPRT9 29/05/2014 Call 3.300 0.010 0.010 0.000   0 0.005
EGPRU9 29/05/2014 Put 3.300 0.520 0.520 0.000   0 0.650
EGPSV9 29/05/2014 Call 3.400 0.007 0.007 0.000   0 0.003
EGPSW9 29/05/2014 Put 3.400 0.620 0.620 0.000   0 0.750
EGPT49 29/05/2014 Call 3.500 0.004 0.004 0.000   0 0.002
EGPT59 29/05/2014 Put 3.500 0.720 0.720 0.000   0 0.850
EGPBG8 26/06/2014 Call 0.010 2.780 2.780 0.000   200 2.660
EGPMS9 26/06/2014 Call 1.730 1.060 1.060 0.000   0 0.930
EGPMT9 26/06/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPMU9 26/06/2014 Call 1.770 1.025 1.025 0.000   0 0.895
EGPMV9 26/06/2014 Put 1.770 0.000 0.000 0.000   0 0.001
EGPMW9 26/06/2014 Call 1.820 0.975 0.975 0.000   0 0.845
EGPMX9 26/06/2014 Put 1.820 0.000 0.000 0.000   0 0.001
EGPMY9 26/06/2014 Call 1.870 0.925 0.925 0.000   0 0.795
EGPMZ9 26/06/2014 Put 1.870 0.001 0.001 0.000   0 0.002
EGPN19 26/06/2014 Call 1.920 0.875 0.875 0.000   0 0.745
EGPN29 26/06/2014 Put 1.920 0.001 0.001 0.000   0 0.003
EGPN39 26/06/2014 Call 2.010 0.785 0.785 0.000   0 0.660
EGPN49 26/06/2014 Put 2.010 0.002 0.002 0.000   0 0.005
EGPKG9 26/06/2014 Call 2.110 0.690 0.690 0.000   0 0.560
EGPKH9 26/06/2014 Put 2.110 0.004 0.004 0.000   0 0.010
EGPJ49 26/06/2014 Call 2.210 0.595 0.595 0.000   0 0.470
EGPJ59 26/06/2014 Put 2.210 0.008 0.008 0.000   1,200 0.020
EGPEK9 26/06/2014 Call 2.300 0.510 0.510 0.000   0 0.390
EGPEL9 26/06/2014 Put 2.300 0.015 0.015 0.000   0 0.030
EGPD99 26/06/2014 Call 2.400 0.420 0.420 0.000   0 0.305
EGPDK9 26/06/2014 Put 2.400 0.025 0.025 0.040 121 530 0.050
EGPZ38 26/06/2014 Call 2.490 0.345 0.345 0.000   97 0.240
EGPZ28 26/06/2014 Put 2.490 0.040 0.040 0.000   100 0.075
EGPYZ8 26/06/2014 Call 2.590 0.270 0.270 0.000   646 0.175
EGPZ18 26/06/2014 Put 2.590 0.065 0.065 0.000   0 0.115
EGPYU8 26/06/2014 Call 2.680 0.210 0.210 0.000   500 0.130
EGPYV8 26/06/2014 Put 2.680 0.095 0.095 0.000   180 0.155
EGPXP8 26/06/2014 Call 2.780 0.155 0.155 0.000   400 0.090
EGPXQ8 26/06/2014 Put 2.780 0.140 0.140 0.000   0 0.215
EGPVW8 26/06/2014 Call 2.880 0.110 0.110 0.000   1,000 0.065
EGPVX8 26/06/2014 Put 2.880 0.195 0.195 0.000   0 0.285
EGPJZ9 26/06/2014 Call 2.890 0.110 0.110 0.000   0 0.060
EGPK19 26/06/2014 Put 2.890 0.195 0.195 0.000   0 0.290
EGPW18 26/06/2014 Call 2.970 0.080 0.080 0.000   0 0.045
EGPW28 26/06/2014 Put 2.970 0.250 0.250 0.000   47 0.355
EGPVY8 26/06/2014 Call 3.070 0.055 0.055 0.000   0 0.030
EGPVZ8 26/06/2014 Put 3.070 0.325 0.325 0.000   0 0.440
EGPW38 26/06/2014 Call 3.160 0.040 0.040 0.000   0 0.020
EGPW48 26/06/2014 Put 3.160 0.400 0.400 0.000   0 0.520
EGPQU8 26/06/2014 Call 3.260 0.025 0.025 0.000   0 0.015
EGPQV8 26/06/2014 Put 3.260 0.490 0.490 0.000   0 0.615
EGPZQ7 26/06/2014 Call 3.360 0.020 0.020 0.000   0 0.010
EGPZR7 26/06/2014 Put 3.360 0.585 0.585 0.000   0 0.715
EGPCF8 26/06/2014 Call 3.450 0.015 0.015 0.000   0 0.006
EGPCG8 26/06/2014 Put 3.450 0.670 0.670 0.000   0 0.800
EGPF79 26/06/2014 Call 3.460 0.010 0.010 0.000   0 0.006
EGPF89 26/06/2014 Put 3.460 0.670 0.670 0.000   1,310 0.800
EGPBY8 26/06/2014 Call 3.550 0.009 0.009 0.000   0 0.004
EGPBZ8 26/06/2014 Put 3.550 0.770 0.770 0.000   0 0.900
EGPFF9 26/06/2014 Call 3.560 0.008 0.008 0.000   0 0.004
EGPF99 26/06/2014 Put 3.560 0.765 0.765 0.000   0 0.900
EGPZK7 26/06/2014 Call 3.600 0.007 0.007 0.000   0 0.003
EGPZL7 26/06/2014 Put 3.600 0.820 0.820 0.000   0 0.950
EGPB68 26/06/2014 Call 3.640 0.006 0.006 0.000   0 0.003
EGPB78 26/06/2014 Put 3.640 0.860 0.860 0.000   0 0.990
EGPFG9 26/06/2014 Call 3.650 0.006 0.006 0.000   0 0.002
EGPFH9 26/06/2014 Put 3.650 0.855 0.855 0.000   0 0.985
EGPB28 26/06/2014 Call 3.740 0.004 0.004 0.000   0 0.002
EGPB38 26/06/2014 Put 3.740 0.960 0.960 0.000   0 1.090
EGPZG7 26/06/2014 Call 3.840 0.002 0.002 0.000   0 0.001
EGPZH7 26/06/2014 Put 3.840 1.060 1.060 0.000   0 1.190
EGPB48 26/06/2014 Call 3.930 0.002 0.002 0.000   0 0.001
EGPB58 26/06/2014 Put 3.930 1.150 1.150 0.000   0 1.280
EGPB88 26/06/2014 Call 4.030 0.001 0.001 0.000   0 0.000
EGPB98 26/06/2014 Put 4.030 1.250 1.250 0.000   0 1.380
EGPZM7 26/06/2014 Call 4.080 0.001 0.001 0.000   0 0.000
EGPZN7 26/06/2014 Put 4.080 1.300 1.300 0.000   0 1.430
EGPBJ8 26/06/2014 Call 4.120 0.001 0.001 0.000   0 0.000
EGPBK8 26/06/2014 Put 4.120 1.340 1.340 0.000   0 1.470
EGPJR8 26/06/2014 Call 4.220 0.000 0.000 0.000   0 0.000
EGPJS8 26/06/2014 Put 4.220 1.440 1.440 0.000   0 1.570
EGPZO7 26/06/2014 Call 4.310 0.000 0.000 0.000   0 0.000
EGPZP7 26/06/2014 Put 4.310 1.530 1.530 0.000   0 1.660
EGPKI8 26/06/2014 Call 4.410 0.000 0.000 0.000   0 0.000
EGPKJ8 26/06/2014 Put 4.410 1.630 1.630 0.000   0 1.760
EGPLC8 26/06/2014 Call 4.510 0.000 0.000 0.000   0 0.000
EGPLD8 26/06/2014 Put 4.510 1.730 1.730 0.000   0 1.860
EGPZI7 26/06/2014 Call 4.550 0.000 0.000 0.000   0 0.000
EGPZJ7 26/06/2014 Put 4.550 1.770 1.770 0.000   0 1.900
EGPMB8 26/06/2014 Call 4.600 0.000 0.000 0.000   0 0.000
EGPMC8 26/06/2014 Put 4.600 1.820 1.820 0.000   0 1.950
EGPL99 24/07/2014 Call 0.010 2.790 2.790 0.000   0 2.670
EGPN59 24/07/2014 Call 1.750 1.045 1.045 0.000   0 0.920
EGPN69 24/07/2014 Put 1.750 0.001 0.001 0.000   0 0.001
EGPN79 24/07/2014 Call 1.800 1.000 1.000 0.000   0 0.870
EGPN89 24/07/2014 Put 1.800 0.002 0.002 0.000   0 0.002
EGPN99 24/07/2014 Call 1.850 0.950 0.950 0.000   0 0.820
EGPNK9 24/07/2014 Put 1.850 0.003 0.003 0.000   0 0.003
EGPNL9 24/07/2014 Call 1.900 0.900 0.900 0.000   0 0.770
EGPNM9 24/07/2014 Put 1.900 0.004 0.004 0.000   0 0.004
EGPNN9 24/07/2014 Call 1.950 0.850 0.850 0.000   0 0.725
EGPNO9 24/07/2014 Put 1.950 0.005 0.005 0.000   0 0.006
EGPNP9 24/07/2014 Call 2.000 0.800 0.800 0.000   0 0.675
EGPNQ9 24/07/2014 Put 2.000 0.007 0.007 0.000   0 0.008
EGPLA9 24/07/2014 Call 2.100 0.710 0.710 0.000   0 0.580
EGPLB9 24/07/2014 Put 2.100 0.010 0.010 0.000   0 0.015
EGPKY9 24/07/2014 Call 2.200 0.615 0.615 0.000   0 0.490
EGPKZ9 24/07/2014 Put 2.200 0.020 0.020 0.000   0 0.025
EGPL19 24/07/2014 Call 2.300 0.525 0.525 0.000   0 0.405
EGPL29 24/07/2014 Put 2.300 0.025 0.025 0.000   0 0.045
EGPL39 24/07/2014 Call 2.400 0.440 0.440 0.000   0 0.330
EGPL49 24/07/2014 Put 2.400 0.040 0.040 0.000   0 0.065
EGPL59 24/07/2014 Call 2.500 0.360 0.360 0.000   100 0.260
EGPL69 24/07/2014 Put 2.500 0.060 0.060 0.065 65 0 0.095
EGPL79 24/07/2014 Call 2.600 0.290 0.290 0.000   750 0.200
EGPL89 24/07/2014 Put 2.600 0.085 0.085 0.000   0 0.135
EGPNR9 24/07/2014 Call 2.700 0.230 0.230 0.000   0 0.150
EGPNS9 24/07/2014 Put 2.700 0.120 0.120 0.000   0 0.185
EGPNT9 24/07/2014 Call 2.800 0.175 0.175 0.000   0 0.110
EGPNU9 24/07/2014 Put 2.800 0.165 0.165 0.000   0 0.245
EGPNV9 24/07/2014 Call 2.900 0.130 0.130 0.000   0 0.080
EGPNW9 24/07/2014 Put 2.900 0.220 0.220 0.000   0 0.310
EGPR29 24/07/2014 Call 3.000 0.095 0.095 0.000   0 0.055
EGPR39 24/07/2014 Put 3.000 0.285 0.285 0.000   0 0.385
EGPRF9 24/07/2014 Call 3.100 0.070 0.070 0.000   0 0.040
EGPRG9 24/07/2014 Put 3.100 0.355 0.355 0.000   0 0.470
EGPRN9 24/07/2014 Call 3.200 0.050 0.050 0.000   0 0.030
EGPRO9 24/07/2014 Put 3.200 0.435 0.435 0.000   0 0.560
EGPRV9 24/07/2014 Call 3.300 0.035 0.035 0.000   0 0.020
EGPRW9 24/07/2014 Put 3.300 0.525 0.525 0.000   0 0.655
EGPSX9 24/07/2014 Call 3.400 0.025 0.025 0.000   0 0.015
EGPSY9 24/07/2014 Put 3.400 0.620 0.620 0.000   0 0.755
EGPT69 24/07/2014 Call 3.500 0.020 0.020 0.000   0 0.010
EGPT79 24/07/2014 Put 3.500 0.720 0.720 0.000   0 0.850
EGPSS9 28/08/2014 Call 0.010 2.800 2.800 0.000   0 2.665
EGPTX9 28/08/2014 Call 1.800 1.005 1.005 0.000   0 0.875
EGPTY9 28/08/2014 Put 1.800 0.005 0.005 0.000   0 0.007
EGPTC9 28/08/2014 Call 1.850 0.955 0.955 0.000   0 0.825
EGPTD9 28/08/2014 Put 1.850 0.006 0.006 0.000   0 0.010
EGPTA9 28/08/2014 Call 1.900 0.910 0.910 0.000   0 0.780
EGPTB9 28/08/2014 Put 1.900 0.008 0.008 0.000   0 0.015
EGPSC9 28/08/2014 Call 1.950 0.860 0.860 0.000   0 0.735
EGPSD9 28/08/2014 Put 1.950 0.010 0.010 0.000   0 0.015
EGPSQ9 28/08/2014 Call 2.000 0.810 0.810 0.000   0 0.685
EGPSR9 28/08/2014 Put 2.000 0.015 0.015 0.000   0 0.020
EGPS29 28/08/2014 Call 2.100 0.720 0.720 0.000   0 0.595
EGPS39 28/08/2014 Put 2.100 0.020 0.020 0.000   0 0.030
EGPSG9 28/08/2014 Call 2.200 0.625 0.625 0.000   0 0.510
EGPSH9 28/08/2014 Put 2.200 0.030 0.030 0.000   0 0.040
EGPRZ9 28/08/2014 Call 2.300 0.540 0.540 0.000   0 0.430
EGPS19 28/08/2014 Put 2.300 0.040 0.040 0.000   0 0.060
EGPSO9 28/08/2014 Call 2.400 0.455 0.455 0.000   0 0.355
EGPSP9 28/08/2014 Put 2.400 0.060 0.060 0.000   0 0.085
EGPS89 28/08/2014 Call 2.500 0.380 0.380 0.000   0 0.285
EGPS99 28/08/2014 Put 2.500 0.080 0.080 0.000   0 0.120
EGPSK9 28/08/2014 Call 2.600 0.315 0.315 0.000   0 0.230
EGPSL9 28/08/2014 Put 2.600 0.115 0.115 0.000   0 0.160
EGPRX9 28/08/2014 Call 2.700 0.250 0.250 0.000   0 0.180
EGPRY9 28/08/2014 Put 2.700 0.150 0.150 0.000   0 0.210
EGPSI9 28/08/2014 Call 2.800 0.200 0.200 0.000   0 0.135
EGPSJ9 28/08/2014 Put 2.800 0.200 0.200 0.000   0 0.270
EGPSA9 28/08/2014 Call 2.900 0.155 0.155 0.000   0 0.100
EGPSB9 28/08/2014 Put 2.900 0.255 0.255 0.000   0 0.335
EGPSM9 28/08/2014 Call 3.000 0.120 0.120 0.000   0 0.075
EGPSN9 28/08/2014 Put 3.000 0.320 0.320 0.000   0 0.410
EGPS69 28/08/2014 Call 3.100 0.090 0.090 0.000   0 0.055
EGPS79 28/08/2014 Put 3.100 0.390 0.390 0.000   0 0.485
EGPSE9 28/08/2014 Call 3.200 0.070 0.070 0.000   0 0.040
EGPSF9 28/08/2014 Put 3.200 0.465 0.465 0.000   0 0.570
EGPS49 28/08/2014 Call 3.300 0.050 0.050 0.000   0 0.030
EGPS59 28/08/2014 Put 3.300 0.550 0.550 0.000   0 0.660
EGPSZ9 28/08/2014 Call 3.400 0.035 0.035 0.000   0 0.020
EGPT19 28/08/2014 Put 3.400 0.635 0.635 0.000   0 0.755
EGPT89 28/08/2014 Call 3.500 0.030 0.030 0.000   0 0.015
EGPT99 28/08/2014 Put 3.500 0.725 0.725 0.000   0 0.850
EGPIK8 25/09/2014 Call 0.010 2.760 2.760 0.000   0 2.640
EGPNX9 25/09/2014 Call 1.750 1.050 1.050 0.000   0 0.920
EGPNY9 25/09/2014 Put 1.750 0.005 0.005 0.000   0 0.007
EGPNZ9 25/09/2014 Call 1.800 1.005 1.005 0.000   0 0.875
EGPP19 25/09/2014 Put 1.800 0.006 0.006 0.000   0 0.009
EGPP29 25/09/2014 Call 1.850 0.955 0.955 0.000   0 0.825
EGPP39 25/09/2014 Put 1.850 0.008 0.008 0.000   0 0.010
EGPP49 25/09/2014 Call 1.900 0.910 0.910 0.000   0 0.780
EGPP59 25/09/2014 Put 1.900 0.010 0.010 0.000   0 0.015
EGPP69 25/09/2014 Call 1.950 0.860 0.860 0.000   0 0.730
EGPP79 25/09/2014 Put 1.950 0.010 0.010 0.000   0 0.020
EGPP89 25/09/2014 Call 2.000 0.815 0.815 0.000   0 0.685
EGPP99 25/09/2014 Put 2.000 0.015 0.015 0.000   0 0.025
EGPKI9 25/09/2014 Call 2.100 0.720 0.720 0.000   0 0.595
EGPKJ9 25/09/2014 Put 2.100 0.020 0.020 0.000   0 0.035
EGPJ69 25/09/2014 Call 2.200 0.630 0.630 0.000   0 0.510
EGPJ79 25/09/2014 Put 2.200 0.035 0.035 0.000   0 0.050
EGPEM9 25/09/2014 Call 2.300 0.540 0.540 0.000   0 0.430
EGPEN9 25/09/2014 Put 2.300 0.050 0.050 0.000   0 0.070
EGPDL9 25/09/2014 Call 2.400 0.460 0.460 0.000   0 0.355
EGPDM9 25/09/2014 Put 2.400 0.070 0.070 0.000   0 0.100
EGPC59 25/09/2014 Call 2.500 0.385 0.385 0.000   0 0.290
EGPC69 25/09/2014 Put 2.500 0.095 0.095 0.000   0 0.135
EGPZQ8 25/09/2014 Call 2.600 0.315 0.315 0.000   0 0.230
EGPZR8 25/09/2014 Put 2.600 0.130 0.130 0.000   0 0.175
EGPYB8 25/09/2014 Call 2.700 0.255 0.255 0.000   0 0.180
EGPYC8 25/09/2014 Put 2.700 0.170 0.170 0.000   0 0.230
EGPW78 25/09/2014 Call 2.800 0.200 0.200 0.000   0 0.140
EGPW88 25/09/2014 Put 2.800 0.215 0.215 0.000   0 0.285
EGPWB8 25/09/2014 Call 2.900 0.155 0.155 0.000   0 0.105
EGPWC8 25/09/2014 Put 2.900 0.275 0.275 0.000   200 0.355
EGPW58 25/09/2014 Call 3.000 0.120 0.120 0.000   0 0.080
EGPW68 25/09/2014 Put 3.000 0.340 0.340 0.000   0 0.430
EGPTE9 25/09/2014 Call 3.010 0.115 0.115 0.000   0 0.070
EGPTF9 25/09/2014 Put 3.010 0.340 0.340 0.000   0 0.435
EGPW98 25/09/2014 Call 3.100 0.090 0.090 0.000   0 0.055
EGPWA8 25/09/2014 Put 3.100 0.410 0.410 0.000   0 0.510
EGPQW8 25/09/2014 Call 3.200 0.070 0.070 0.000   0 0.040
EGPQX8 25/09/2014 Put 3.200 0.485 0.485 0.000   0 0.595
EGPTH9 25/09/2014 Call 3.210 0.065 0.065 0.000   0 0.040
EGPTG9 25/09/2014 Put 3.210 0.490 0.490 0.000   0 0.595
EGPQ88 25/09/2014 Call 3.300 0.050 0.050 0.000   0 0.030
EGPQ98 25/09/2014 Put 3.300 0.565 0.565 0.000   0 0.680
EGPPV8 25/09/2014 Call 3.400 0.035 0.035 0.000   0 0.020
EGPPW8 25/09/2014 Put 3.400 0.655 0.655 0.000   0 0.775
EGPTI9 25/09/2014 Call 3.410 0.035 0.035 0.000   0 0.020
EGPTJ9 25/09/2014 Put 3.410 0.655 0.655 0.000   208 0.775
EGPP48 25/09/2014 Call 3.500 0.025 0.025 0.000   0 0.015
EGPP58 25/09/2014 Put 3.500 0.745 0.745 0.000   0 0.865
EGPTL9 25/09/2014 Call 3.510 0.025 0.025 0.000   0 0.015
EGPTK9 25/09/2014 Put 3.510 0.745 0.745 0.000   0 0.870
EGPK78 25/09/2014 Call 3.600 0.020 0.020 0.000   0 0.015
EGPK88 25/09/2014 Put 3.600 0.835 0.835 0.000   0 0.960
EGPJE8 25/09/2014 Call 3.700 0.015 0.015 0.000   0 0.010
EGPJF8 25/09/2014 Put 3.700 0.930 0.930 0.000   0 1.055
EGPJG8 25/09/2014 Call 3.800 0.010 0.010 0.000   0 0.008
EGPJH8 25/09/2014 Put 3.800 1.025 1.025 0.000   0 1.155
EGPGU8 25/09/2014 Call 3.900 0.008 0.008 0.000   0 0.007
EGPGV8 25/09/2014 Put 3.900 1.125 1.125 0.000   0 1.250
EGPIH8 25/09/2014 Call 4.000 0.006 0.006 0.000   0 0.005
EGPII8 25/09/2014 Put 4.000 1.220 1.220 0.000   0 1.350
EGPGS8 25/09/2014 Call 4.100 0.004 0.004 0.000   0 0.004
EGPGT8 25/09/2014 Put 4.100 1.320 1.320 0.000   0 1.450
EGPGY8 25/09/2014 Call 4.200 0.003 0.003 0.000   0 0.003
EGPIG8 25/09/2014 Put 4.200 1.420 1.420 0.000   0 1.550
EGPGW8 25/09/2014 Call 4.300 0.002 0.002 0.000   0 0.002
EGPGX8 25/09/2014 Put 4.300 1.520 1.520 0.000   0 1.650
EGPIN8 25/09/2014 Call 4.400 0.002 0.002 0.000   0 0.002
EGPIO8 25/09/2014 Put 4.400 1.620 1.620 0.000   0 1.750
EGPIT8 25/09/2014 Call 4.500 0.001 0.001 0.000   0 0.001
EGPIU8 25/09/2014 Put 4.500 1.720 1.720 0.000   0 1.850
EGPES8 18/12/2014 Call 0.010 2.780 2.780 0.000   0 2.660
EGPPK9 18/12/2014 Call 1.730 1.070 1.070 0.000   0 0.940
EGPPL9 18/12/2014 Put 1.730 0.010 0.010 0.000   0 0.015
EGPPM9 18/12/2014 Call 1.770 1.035 1.035 0.000   0 0.905
EGPPN9 18/12/2014 Put 1.770 0.010 0.010 0.000   0 0.020
EGPPO9 18/12/2014 Call 1.820 0.990 0.990 0.000   0 0.855
EGPPP9 18/12/2014 Put 1.820 0.015 0.015 0.000   0 0.025
EGPPQ9 18/12/2014 Call 1.870 0.940 0.940 0.000   0 0.810
EGPPR9 18/12/2014 Put 1.870 0.015 0.015 0.000   0 0.025
EGPPS9 18/12/2014 Call 1.920 0.895 0.895 0.000   0 0.765
EGPPT9 18/12/2014 Put 1.920 0.020 0.020 0.000   0 0.030
EGPPU9 18/12/2014 Call 2.010 0.810 0.810 0.000   0 0.685
EGPPV9 18/12/2014 Put 2.010 0.025 0.025 0.000   0 0.040
EGPKK9 18/12/2014 Call 2.110 0.725 0.725 0.000   0 0.600
EGPKL9 18/12/2014 Put 2.110 0.040 0.040 0.000   0 0.055
EGPJ89 18/12/2014 Call 2.210 0.640 0.640 0.000   0 0.520
EGPJ99 18/12/2014 Put 2.210 0.055 0.055 0.000   0 0.075
EGPEO9 18/12/2014 Call 2.300 0.565 0.565 0.000   0 0.455
EGPEP9 18/12/2014 Put 2.300 0.070 0.070 0.000   0 0.100
EGPDN9 18/12/2014 Call 2.400 0.490 0.490 0.000   0 0.385
EGPDO9 18/12/2014 Put 2.400 0.095 0.095 0.000   0 0.130
EGPC79 18/12/2014 Call 2.490 0.425 0.425 0.000   0 0.330
EGPC89 18/12/2014 Put 2.490 0.120 0.120 0.000   0 0.165
EGPZS8 18/12/2014 Call 2.590 0.360 0.360 0.000   0 0.275
EGPZT8 18/12/2014 Put 2.590 0.160 0.160 0.000   140 0.205
EGPYW8 18/12/2014 Call 2.680 0.305 0.305 0.000   0 0.230
EGPYX8 18/12/2014 Put 2.680 0.195 0.195 0.000   139 0.255
EGPXR8 18/12/2014 Call 2.780 0.255 0.255 0.000   0 0.190
EGPXS8 18/12/2014 Put 2.780 0.245 0.245 0.000   0 0.310
EGPWF8 18/12/2014 Call 2.880 0.210 0.210 0.000   0 0.150
EGPWG8 18/12/2014 Put 2.880 0.295 0.295 0.000   0 0.375
EGPWJ8 18/12/2014 Call 2.970 0.175 0.175 0.000   0 0.125
EGPWK8 18/12/2014 Put 2.970 0.350 0.350 0.000   0 0.435
EGPTN9 18/12/2014 Call 2.980 0.170 0.170 0.000   0 0.120
EGPTM9 18/12/2014 Put 2.980 0.350 0.350 0.000   0 0.430
EGPWD8 18/12/2014 Call 3.070 0.140 0.140 0.000   132 0.095
EGPWE8 18/12/2014 Put 3.070 0.420 0.420 0.000   0 0.510
EGPWH8 18/12/2014 Call 3.160 0.115 0.115 0.000   0 0.075
EGPWI8 18/12/2014 Put 3.160 0.480 0.480 0.000   0 0.580
EGPTO9 18/12/2014 Call 3.170 0.115 0.115 0.000   0 0.075
EGPTP9 18/12/2014 Put 3.170 0.480 0.480 0.000   0 0.575
EGPQY8 18/12/2014 Call 3.260 0.090 0.090 0.000   0 0.060
EGPQZ8 18/12/2014 Put 3.260 0.560 0.560 0.000   0 0.660
EGPEI8 18/12/2014 Call 3.360 0.070 0.070 0.000   0 0.045
EGPEJ8 18/12/2014 Put 3.360 0.640 0.640 0.000   0 0.750
EGPTR9 18/12/2014 Call 3.370 0.070 0.070 0.000   0 0.045
EGPTQ9 18/12/2014 Put 3.370 0.635 0.635 0.000   0 0.740
EGPEK8 18/12/2014 Call 3.450 0.055 0.055 0.000   0 0.035
EGPEL8 18/12/2014 Put 3.450 0.715 0.715 0.000   95 0.830
EGPTS9 18/12/2014 Call 3.460 0.055 0.055 0.000   0 0.035
EGPTT9 18/12/2014 Put 3.460 0.710 0.710 0.000   0 0.815
EGPEM8 18/12/2014 Call 3.550 0.045 0.045 0.000   0 0.025
EGPEN8 18/12/2014 Put 3.550 0.805 0.805 0.000   0 0.920
EGPEQ8 18/12/2014 Call 3.640 0.035 0.035 0.000   0 0.020
EGPER8 18/12/2014 Put 3.640 0.885 0.885 0.000   0 1.005
EGPET8 18/12/2014 Call 3.740 0.025 0.025 0.000   0 0.015
EGPEU8 18/12/2014 Put 3.740 0.975 0.975 0.000   0 1.095
EGPEX8 18/12/2014 Call 3.840 0.020 0.020 0.000   0 0.010
EGPEY8 18/12/2014 Put 3.840 1.070 1.070 0.000   0 1.195
EGPEZ8 18/12/2014 Call 3.930 0.015 0.015 0.000   0 0.010
EGPF18 18/12/2014 Put 3.930 1.155 1.155 0.000   0 1.280
EGPJZ8 18/12/2014 Call 4.030 0.015 0.015 0.000   0 0.007
EGPK18 18/12/2014 Put 4.030 1.250 1.250 0.000   0 1.380
EGPJT8 18/12/2014 Call 4.120 0.010 0.010 0.000   0 0.006
EGPJU8 18/12/2014 Put 4.120 1.340 1.340 0.000   0 1.470
EGPJX8 18/12/2014 Call 4.220 0.009 0.009 0.000   0 0.005
EGPJY8 18/12/2014 Put 4.220 1.440 1.440 0.000   0 1.570
EGPJV8 18/12/2014 Call 4.310 0.007 0.007 0.000   0 0.004
EGPJW8 18/12/2014 Put 4.310 1.530 1.530 0.000   0 1.660
EGPKK8 18/12/2014 Call 4.410 0.006 0.006 0.000   0 0.003
EGPKL8 18/12/2014 Put 4.410 1.630 1.630 0.000   0 1.760
EGPLE8 18/12/2014 Call 4.510 0.004 0.004 0.000   0 0.002
EGPLF8 18/12/2014 Put 4.510 1.730 1.730 0.000   0 1.860
EGPMD8 18/12/2014 Call 4.600 0.004 0.004 0.000   0 0.002
EGPME8 18/12/2014 Put 4.600 1.820 1.820 0.000   0 1.950
EGPTW9 26/03/2015 Call 0.010 2.765 2.765 0.000   0 2.645
EGPTZ9 26/03/2015 Call 1.800 1.015 1.015 0.000   0 0.885
EGPU19 26/03/2015 Put 1.800 0.020 0.020 0.000   0 0.030
EGPTU9 26/03/2015 Call 1.850 0.965 0.965 0.000   0 0.840
EGPTV9 26/03/2015 Put 1.850 0.025 0.025 0.000   0 0.035
EGPPW9 26/03/2015 Call 1.900 0.920 0.920 0.000   0 0.795
EGPPX9 26/03/2015 Put 1.900 0.030 0.030 0.000   0 0.040
EGPPY9 26/03/2015 Call 1.950 0.875 0.875 0.000   0 0.755
EGPPZ9 26/03/2015 Put 1.950 0.035 0.035 0.000   0 0.050
EGPQ19 26/03/2015 Call 2.000 0.830 0.830 0.000   0 0.710
EGPQ29 26/03/2015 Put 2.000 0.040 0.040 0.000   0 0.055
EGPKM9 26/03/2015 Call 2.100 0.740 0.740 0.000   0 0.630
EGPKN9 26/03/2015 Put 2.100 0.055 0.055 0.000   0 0.075
EGPJA9 26/03/2015 Call 2.200 0.660 0.660 0.000   0 0.550
EGPJB9 26/03/2015 Put 2.200 0.075 0.075 0.000   50 0.100
EGPEQ9 26/03/2015 Call 2.300 0.580 0.580 0.000   0 0.480
EGPER9 26/03/2015 Put 2.300 0.095 0.095 0.000   0 0.125
EGPDP9 26/03/2015 Call 2.400 0.510 0.510 0.000   0 0.415
EGPDQ9 26/03/2015 Put 2.400 0.125 0.125 0.000   0 0.160
EGPC99 26/03/2015 Call 2.500 0.440 0.440 0.000   0 0.355
EGPCF9 26/03/2015 Put 2.500 0.155 0.155 0.000   0 0.200
EGPZU8 26/03/2015 Call 2.600 0.380 0.380 0.000   53 0.305
EGPZV8 26/03/2015 Put 2.600 0.195 0.195 0.000   0 0.245
EGPYD8 26/03/2015 Call 2.700 0.320 0.320 0.000   0 0.255
EGPYE8 26/03/2015 Put 2.700 0.235 0.235 0.000   0 0.300
EGPWP8 26/03/2015 Call 2.800 0.270 0.270 0.000   0 0.210
EGPWQ8 26/03/2015 Put 2.800 0.285 0.285 0.000   0 0.355
EGPWL8 26/03/2015 Call 2.900 0.230 0.230 0.000   0 0.175
EGPWM8 26/03/2015 Put 2.900 0.340 0.340 0.000   0 0.420
EGPWR8 26/03/2015 Call 3.000 0.190 0.190 0.000   0 0.140
EGPWS8 26/03/2015 Put 3.000 0.400 0.400 0.000   0 0.485
EGPWN8 26/03/2015 Call 3.100 0.155 0.155 0.000   0 0.115
EGPWO8 26/03/2015 Put 3.100 0.465 0.465 0.000   0 0.555
EGPTF8 26/03/2015 Call 3.200 0.130 0.130 0.000   0 0.090
EGPTG8 26/03/2015 Put 3.200 0.535 0.535 0.000   0 0.635
EGPT38 26/03/2015 Call 3.300 0.105 0.105 0.000   0 0.070
EGPT48 26/03/2015 Put 3.300 0.610 0.610 0.000   0 0.715
EGPT98 26/03/2015 Call 3.400 0.085 0.085 0.000   300 0.055
EGPTA8 26/03/2015 Put 3.400 0.690 0.690 0.000   0 0.800
EGPT58 26/03/2015 Call 3.500 0.065 0.065 0.000   0 0.045
EGPT68 26/03/2015 Put 3.500 0.770 0.770 0.000   0 0.885
EGPT78 26/03/2015 Call 3.600 0.050 0.050 0.000   0 0.035
EGPT88 26/03/2015 Put 3.600 0.855 0.855 0.000   0 0.975
EGPT18 26/03/2015 Call 3.700 0.040 0.040 0.000   0 0.025
EGPT28 26/03/2015 Put 3.700 0.945 0.945 0.000   0 1.065
EGPTH8 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.020
EGPTI8 26/03/2015 Put 3.800 1.035 1.035 0.000   0 1.160
EGPTJ8 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.015
EGPTK8 26/03/2015 Put 3.900 1.130 1.130 0.000   0 1.250
EGPFF8 25/06/2015 Call 0.010 2.765 2.765 0.000   0 2.635
EGPQ39 25/06/2015 Call 1.900 0.905 0.905 0.000   0 0.780
EGPQ49 25/06/2015 Put 1.900 0.015 0.015 0.000   0 0.020
EGPQ59 25/06/2015 Call 1.950 0.860 0.860 0.000   0 0.740
EGPQ69 25/06/2015 Put 1.950 0.020 0.020 0.000   0 0.030
EGPQ79 25/06/2015 Call 2.000 0.815 0.815 0.000   0 0.695
EGPQ89 25/06/2015 Put 2.000 0.025 0.025 0.000   0 0.035
EGPKO9 25/06/2015 Call 2.100 0.730 0.730 0.000   0 0.615
EGPKP9 25/06/2015 Put 2.100 0.035 0.035 0.000   0 0.055
EGPJC9 25/06/2015 Call 2.200 0.650 0.650 0.000   0 0.540
EGPJD9 25/06/2015 Put 2.200 0.055 0.055 0.000   0 0.075
EGPES9 25/06/2015 Call 2.300 0.575 0.575 0.000   0 0.470
EGPET9 25/06/2015 Put 2.300 0.080 0.080 0.000   0 0.105
EGPDR9 25/06/2015 Call 2.400 0.505 0.505 0.000   0 0.410
EGPDS9 25/06/2015 Put 2.400 0.105 0.105 0.000   0 0.145
EGPCG9 25/06/2015 Call 2.500 0.440 0.440 0.000   0 0.355
EGPCH9 25/06/2015 Put 2.500 0.140 0.140 0.000   0 0.185
EGPZW8 25/06/2015 Call 2.600 0.385 0.385 0.000   0 0.305
EGPZX8 25/06/2015 Put 2.600 0.185 0.185 0.000   0 0.235
EGPYF8 25/06/2015 Call 2.700 0.335 0.335 0.000   0 0.260
EGPYG8 25/06/2015 Put 2.700 0.230 0.230 0.000   0 0.290
EGPWX8 25/06/2015 Call 2.800 0.290 0.290 0.000   0 0.220
EGPWY8 25/06/2015 Put 2.800 0.285 0.285 0.000   0 0.350
EGPWT8 25/06/2015 Call 2.900 0.250 0.250 0.000   0 0.190
EGPWU8 25/06/2015 Put 2.900 0.340 0.340 0.000   0 0.415
EGPWV8 25/06/2015 Call 3.000 0.210 0.210 0.000   0 0.160
EGPWW8 25/06/2015 Put 3.000 0.405 0.405 0.000   0 0.485
EGPWZ8 25/06/2015 Call 3.100 0.180 0.180 0.000   0 0.135
EGPX18 25/06/2015 Put 3.100 0.475 0.475 0.000   0 0.565
EGPR18 25/06/2015 Call 3.200 0.155 0.155 0.000   0 0.110
EGPR28 25/06/2015 Put 3.200 0.550 0.550 0.000   0 0.640
EGPQA8 25/06/2015 Call 3.300 0.130 0.130 0.000   0 0.095
EGPQB8 25/06/2015 Put 3.300 0.625 0.625 0.000   0 0.725
EGPPX8 25/06/2015 Call 3.400 0.110 0.110 0.000   0 0.080
EGPPY8 25/06/2015 Put 3.400 0.705 0.705 0.000   0 0.810
EGPP68 25/06/2015 Call 3.500 0.095 0.095 0.000   0 0.065
EGPP78 25/06/2015 Put 3.500 0.790 0.790 0.000   0 0.900
EGPK98 25/06/2015 Call 3.600 0.080 0.080 0.000   0 0.055
EGPKA8 25/06/2015 Put 3.600 0.875 0.875 0.000   0 0.985
EGPJI8 25/06/2015 Call 3.700 0.065 0.065 0.000   0 0.045
EGPK28 25/06/2015 Put 3.700 0.965 0.965 0.000   0 1.080
EGPG68 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.035
EGPG78 25/06/2015 Put 3.800 1.055 1.055 0.000   0 1.170
EGPFI8 25/06/2015 Call 3.900 0.045 0.045 0.000   0 0.030
EGPFJ8 25/06/2015 Put 3.900 1.145 1.145 0.000   0 1.265
EGPFG8 25/06/2015 Call 4.000 0.040 0.040 0.000   0 0.025
EGPFH8 25/06/2015 Put 4.000 1.235 1.235 0.000   0 1.360
EGPF68 25/06/2015 Call 4.100 0.030 0.030 0.000   0 0.020
EGPF78 25/06/2015 Put 4.100 1.330 1.330 0.000   0 1.455
EGPEV8 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.015
EGPEW8 25/06/2015 Put 4.200 1.425 1.425 0.000   0 1.550
EGPF88 25/06/2015 Call 4.300 0.020 0.020 0.000   0 0.015
EGPF98 25/06/2015 Put 4.300 1.525 1.525 0.000   0 1.650
EGPF28 25/06/2015 Call 4.400 0.020 0.020 0.000   0 0.010
EGPF38 25/06/2015 Put 4.400 1.620 1.620 0.000   0 1.750
EGPF48 25/06/2015 Call 4.500 0.015 0.015 0.000   0 0.009
EGPF58 25/06/2015 Put 4.500 1.720 1.720 0.000   0 1.850
EGPQ99 24/09/2015 Call 1.900 0.920 0.920 0.000   0 0.800
EGPQA9 24/09/2015 Put 1.900 0.055 0.055 0.000   0 0.070
EGPQB9 24/09/2015 Call 1.950 0.875 0.875 0.000   0 0.760
EGPQC9 24/09/2015 Put 1.950 0.065 0.065 0.000   0 0.080
EGPQD9 24/09/2015 Call 2.000 0.835 0.835 0.000   0 0.720
EGPQE9 24/09/2015 Put 2.000 0.070 0.070 0.000   0 0.095
EGPKQ9 24/09/2015 Call 2.100 0.755 0.755 0.000   0 0.650
EGPKR9 24/09/2015 Put 2.100 0.095 0.095 0.000   0 0.120
EGPJE9 24/09/2015 Call 2.200 0.685 0.685 0.000   0 0.580
EGPJF9 24/09/2015 Put 2.200 0.125 0.125 0.000   0 0.155
EGPIN9 24/09/2015 Call 2.300 0.615 0.615 0.000   0 0.520
EGPIO9 24/09/2015 Put 2.300 0.155 0.155 0.000   0 0.195
EGPGW9 24/09/2015 Call 2.400 0.555 0.555 0.000   0 0.460
EGPGX9 24/09/2015 Put 2.400 0.195 0.195 0.000   0 0.235
EGPFW9 24/09/2015 Call 2.500 0.495 0.495 0.000   0 0.410
EGPFX9 24/09/2015 Put 2.500 0.235 0.235 0.000   0 0.280
EGPFS9 24/09/2015 Call 2.600 0.445 0.445 0.000   0 0.365
EGPFT9 24/09/2015 Put 2.600 0.285 0.285 0.000   0 0.335
EGPFY9 24/09/2015 Call 2.700 0.395 0.395 0.000   0 0.320
EGPFZ9 24/09/2015 Put 2.700 0.335 0.335 0.000   0 0.390
EGPFU9 24/09/2015 Call 2.800 0.350 0.350 0.000   0 0.285
EGPFV9 24/09/2015 Put 2.800 0.390 0.390 0.000   0 0.450
EGPG19 24/09/2015 Call 2.900 0.315 0.315 0.000   0 0.250
EGPG29 24/09/2015 Put 2.900 0.450 0.450 0.000   0 0.515
EGPG69 24/09/2015 Call 3.000 0.275 0.275 0.000   0 0.220
EGPG79 24/09/2015 Put 3.000 0.510 0.510 0.000   0 0.585
EGPU29 24/09/2015 Call 3.100 0.245 0.245 0.000   0 0.190
EGPU39 24/09/2015 Put 3.100 0.575 0.575 0.000   0 0.655
EGPU49 24/09/2015 Call 3.200 0.215 0.215 0.000   0 0.170
EGPU59 24/09/2015 Put 3.200 0.645 0.645 0.000   0 0.730
EGPQF9 17/12/2015 Call 1.900 0.910 0.910 0.000   0 0.785
EGPQG9 17/12/2015 Put 1.900 0.030 0.030 0.000   0 0.045
EGPQH9 17/12/2015 Call 1.950 0.865 0.865 0.000   0 0.745
EGPQI9 17/12/2015 Put 1.950 0.035 0.035 0.000   0 0.050
EGPQJ9 17/12/2015 Call 2.000 0.820 0.820 0.000   0 0.700
EGPQK9 17/12/2015 Put 2.000 0.045 0.045 0.000   0 0.060
EGPKS9 17/12/2015 Call 2.100 0.740 0.740 0.000   0 0.625
EGPKT9 17/12/2015 Put 2.100 0.065 0.065 0.000   0 0.085
EGPJG9 17/12/2015 Call 2.200 0.660 0.660 0.000   0 0.555
EGPJH9 17/12/2015 Put 2.200 0.090 0.090 0.000   0 0.115
EGPEU9 17/12/2015 Call 2.300 0.590 0.590 0.000   0 0.490
EGPEV9 17/12/2015 Put 2.300 0.120 0.120 0.000   0 0.150
EGPDT9 17/12/2015 Call 2.400 0.525 0.525 0.000   0 0.430
EGPDU9 17/12/2015 Put 2.400 0.150 0.150 0.000   0 0.190
EGPCI9 17/12/2015 Call 2.500 0.465 0.465 0.000   0 0.380
EGPCJ9 17/12/2015 Put 2.500 0.190 0.190 0.000   0 0.240
EGPZY8 17/12/2015 Call 2.600 0.410 0.410 0.000   0 0.330
EGPB19 17/12/2015 Put 2.600 0.235 0.235 0.000   0 0.290
EGPYH8 17/12/2015 Call 2.700 0.365 0.365 0.000   0 0.290
EGPYI8 17/12/2015 Put 2.700 0.285 0.285 0.000   0 0.345
EGPX88 17/12/2015 Call 2.800 0.320 0.320 0.000   0 0.250
EGPX98 17/12/2015 Put 2.800 0.340 0.340 0.000   0 0.410
EGPX48 17/12/2015 Call 2.900 0.280 0.280 0.000   0 0.220
EGPX58 17/12/2015 Put 2.900 0.400 0.400 0.000   0 0.475
EGPX68 17/12/2015 Call 3.000 0.245 0.245 0.000   0 0.190
EGPX78 17/12/2015 Put 3.000 0.465 0.465 0.000   0 0.540
EGPX28 17/12/2015 Call 3.100 0.215 0.215 0.000   0 0.165
EGPX38 17/12/2015 Put 3.100 0.535 0.535 0.000   0 0.615
EGPR38 17/12/2015 Call 3.200 0.185 0.185 0.000   0 0.140
EGPR48 17/12/2015 Put 3.200 0.605 0.605 0.000   0 0.690
EGPQC8 17/12/2015 Call 3.300 0.160 0.160 0.000   0 0.120
EGPQD8 17/12/2015 Put 3.300 0.680 0.680 0.000   0 0.770
EGPPZ8 17/12/2015 Call 3.400 0.140 0.140 0.000   0 0.105
EGPQ18 17/12/2015 Put 3.400 0.755 0.755 0.000   0 0.850
EGPP88 17/12/2015 Call 3.500 0.120 0.120 0.000   0 0.090
EGPP98 17/12/2015 Put 3.500 0.835 0.835 0.000   0 0.935
EGPN98 17/12/2015 Call 3.600 0.105 0.105 0.000   0 0.075
EGPNK8 17/12/2015 Put 3.600 0.915 0.915 0.000   0 1.020
EGPN78 17/12/2015 Call 3.700 0.090 0.090 0.000   0 0.065
EGPN88 17/12/2015 Put 3.700 1.000 1.000 0.000   0 1.110
EGPN58 17/12/2015 Call 3.800 0.075 0.075 0.000   0 0.055
EGPN68 17/12/2015 Put 3.800 1.090 1.090 0.000   0 1.200
EGPN18 17/12/2015 Call 3.900 0.065 0.065 0.000   0 0.045
EGPN28 17/12/2015 Put 3.900 1.175 1.175 0.000   0 1.290
EGPN38 17/12/2015 Call 4.000 0.055 0.055 0.000   0 0.040
EGPN48 17/12/2015 Put 4.000 1.265 1.265 0.000   0 1.380
EGPLY8 17/12/2015 Call 4.100 0.050 0.050 0.000   0 0.035
EGPLZ8 17/12/2015 Put 4.100 1.355 1.355 0.000   0 1.470
EGPM18 17/12/2015 Call 4.200 0.040 0.040 0.000   0 0.030
EGPM28 17/12/2015 Put 4.200 1.445 1.445 0.000   0 1.565
EGPQL9 23/06/2016 Call 1.900 0.945 0.945 0.000   0 0.830
EGPQM9 23/06/2016 Put 1.900 0.080 0.080 0.000   0 0.100
EGPQN9 23/06/2016 Call 1.950 0.905 0.905 0.000   0 0.795
EGPQO9 23/06/2016 Put 1.950 0.090 0.090 0.000   0 0.110
EGPQP9 23/06/2016 Call 2.000 0.870 0.870 0.000   0 0.760
EGPQQ9 23/06/2016 Put 2.000 0.105 0.105 0.000   0 0.125
EGPKU9 23/06/2016 Call 2.100 0.800 0.800 0.000   0 0.695
EGPKV9 23/06/2016 Put 2.100 0.130 0.130 0.000   0 0.155
EGPJI9 23/06/2016 Call 2.200 0.735 0.735 0.000   0 0.635
EGPJJ9 23/06/2016 Put 2.200 0.160 0.160 0.000   0 0.195
EGPEW9 23/06/2016 Call 2.300 0.675 0.675 0.000   0 0.580
EGPEX9 23/06/2016 Put 2.300 0.200 0.200 0.000   0 0.235
EGPDV9 23/06/2016 Call 2.400 0.620 0.620 0.000   0 0.530
EGPDW9 23/06/2016 Put 2.400 0.235 0.235 0.000   0 0.280
EGPCK9 23/06/2016 Call 2.500 0.570 0.570 0.000   0 0.485
EGPCL9 23/06/2016 Put 2.500 0.280 0.280 0.000   0 0.325
EGPBO9 23/06/2016 Call 2.600 0.520 0.520 0.000   0 0.440
EGPBP9 23/06/2016 Put 2.600 0.330 0.330 0.000   0 0.380
EGPBL9 23/06/2016 Call 2.700 0.480 0.480 0.000   0 0.400
EGPBM9 23/06/2016 Put 2.700 0.380 0.380 0.000   0 0.435
EGPBJ9 23/06/2016 Call 2.800 0.435 0.435 0.000   0 0.365
EGPBK9 23/06/2016 Put 2.800 0.435 0.435 0.000   0 0.495
EGPBF9 23/06/2016 Call 2.900 0.400 0.400 0.000   0 0.330
EGPBG9 23/06/2016 Put 2.900 0.495 0.495 0.000   0 0.560
EGPB69 23/06/2016 Call 3.000 0.365 0.365 0.000   0 0.300
EGPB79 23/06/2016 Put 3.000 0.555 0.555 0.000   0 0.625
EGPBH9 23/06/2016 Call 3.100 0.335 0.335 0.000   0 0.275
EGPBI9 23/06/2016 Put 3.100 0.620 0.620 0.000   0 0.690
EGPB49 23/06/2016 Call 3.200 0.305 0.305 0.000   0 0.250
EGPB59 23/06/2016 Put 3.200 0.685 0.685 0.000   0 0.765
EGPB89 23/06/2016 Call 3.300 0.280 0.280 0.000   0 0.225
EGPB99 23/06/2016 Put 3.300 0.755 0.755 0.000   0 0.835
EGPQR9 22/12/2016 Call 1.900 0.925 0.925 0.000   0 0.810
EGPQS9 22/12/2016 Put 1.900 0.100 0.100 0.000   0 0.120
EGPQT9 22/12/2016 Call 1.950 0.885 0.885 0.000   0 0.770
EGPQU9 22/12/2016 Put 1.950 0.110 0.110 0.000   0 0.135
EGPQV9 22/12/2016 Call 2.000 0.850 0.850 0.000   0 0.735
EGPQW9 22/12/2016 Put 2.000 0.125 0.125 0.000   0 0.150
EGPKW9 22/12/2016 Call 2.100 0.775 0.775 0.000   0 0.670
EGPKX9 22/12/2016 Put 2.100 0.155 0.155 0.000   0 0.185
EGPJK9 22/12/2016 Call 2.200 0.710 0.710 0.000   0 0.610
EGPJL9 22/12/2016 Put 2.200 0.190 0.190 0.000   0 0.220
EGPIP9 22/12/2016 Call 2.300 0.650 0.650 0.000   0 0.555
EGPIQ9 22/12/2016 Put 2.300 0.230 0.230 0.000   0 0.265
EGPGY9 22/12/2016 Call 2.400 0.590 0.590 0.000   0 0.500
EGPGZ9 22/12/2016 Put 2.400 0.270 0.270 0.000   300 0.310
EGPGO9 22/12/2016 Call 2.500 0.540 0.540 0.000   0 0.455
EGPGP9 22/12/2016 Put 2.500 0.315 0.315 0.000   0 0.360
EGPGK9 22/12/2016 Call 2.600 0.495 0.495 0.000   0 0.410
EGPGL9 22/12/2016 Put 2.600 0.360 0.360 0.000   0 0.410
EGPGM9 22/12/2016 Call 2.700 0.450 0.450 0.000   0 0.375
EGPGN9 22/12/2016 Put 2.700 0.415 0.415 0.000   0 0.470
EGPG89 22/12/2016 Call 2.800 0.410 0.410 0.000   0 0.340
EGPG99 22/12/2016 Put 2.800 0.470 0.470 0.000   0 0.530
EGPGQ9 22/12/2016 Call 2.900 0.370 0.370 0.000   0 0.305
EGPGR9 22/12/2016 Put 2.900 0.525 0.525 0.000   0 0.590
EGPGS9 22/12/2016 Call 3.000 0.335 0.335 0.000   0 0.275
EGPGT9 22/12/2016 Put 3.000 0.585 0.585 0.000   0 0.655

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.