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 2.820 Up 0.030 2.810 2.820 2.810 2.820 2.780 921,996 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPJW9 29/05/2014 Call 0.010 2.775 2.775 0.000   0 2.795
EGPME9 29/05/2014 Call 1.750 1.035 1.035 0.000   0 1.045
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 0.995
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 0.950
EGPMJ9 29/05/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPMK9 29/05/2014 Call 1.900 0.885 0.885 0.000   0 0.900
EGPML9 29/05/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPMM9 29/05/2014 Call 1.950 0.835 0.835 0.000   0 0.850
EGPMN9 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPMO9 29/05/2014 Call 2.000 0.785 0.785 0.000   0 0.800
EGPMP9 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKE9 29/05/2014 Call 2.100 0.685 0.685 0.000   0 0.700
EGPKF9 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.001
EGPK29 29/05/2014 Call 2.200 0.585 0.585 0.000   0 0.600
EGPK39 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.002
EGPJX9 29/05/2014 Call 2.300 0.490 0.490 0.000   20 0.505
EGPJY9 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.005
EGPJU9 29/05/2014 Call 2.400 0.390 0.390 0.000   60 0.410
EGPJV9 29/05/2014 Put 2.400 0.000 0.000 0.000   275 0.010
EGPJO9 29/05/2014 Call 2.500 0.000 0.000 0.000   0 0.320
EGPJP9 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.020
EGPJQ9 29/05/2014 Call 2.600 0.000 0.000 0.000   0 0.240
EGPJR9 29/05/2014 Put 2.600 0.015 0.040 0.000   50 0.040
EGPJM9 29/05/2014 Call 2.700 0.000 0.000 0.000   0 0.170
EGPJN9 29/05/2014 Put 2.700 0.040 0.065 0.000   0 0.065
EGPJS9 29/05/2014 Call 2.800 0.100 0.140 0.000   600 0.110
EGPJT9 29/05/2014 Put 2.800 0.070 0.110 0.000   0 0.105
EGPMQ9 29/05/2014 Call 2.900 0.055 0.095 0.000   1,892 0.065
EGPMR9 29/05/2014 Put 2.900 0.125 0.165 0.000   0 0.160
EGPQZ9 29/05/2014 Call 3.000 0.030 0.055 0.000   50 0.035
EGPR19 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.230
EGPR89 29/05/2014 Call 3.100 0.010 0.035 0.000   0 0.020
EGPR99 29/05/2014 Put 3.100 0.330 0.330 0.000   0 0.315
EGPRL9 29/05/2014 Call 3.200 0.006 0.006 0.000   0 0.009
EGPRM9 29/05/2014 Put 3.200 0.425 0.425 0.000   0 0.410
EGPRT9 29/05/2014 Call 3.300 0.003 0.003 0.000   0 0.004
EGPRU9 29/05/2014 Put 3.300 0.520 0.520 0.000   0 0.510
EGPSV9 29/05/2014 Call 3.400 0.001 0.001 0.000   0 0.002
EGPSW9 29/05/2014 Put 3.400 0.620 0.620 0.000   0 0.610
EGPT49 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.001
EGPT59 29/05/2014 Put 3.500 0.720 0.720 0.000   0 0.710
EGPBG8 26/06/2014 Call 0.010 2.785 2.785 0.000   200 2.800
EGPMS9 26/06/2014 Call 1.730 1.060 1.060 0.000   0 1.070
EGPMT9 26/06/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPMU9 26/06/2014 Call 1.770 1.020 1.020 0.000   0 1.030
EGPMV9 26/06/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPMW9 26/06/2014 Call 1.820 0.970 0.970 0.000   0 0.980
EGPMX9 26/06/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPMY9 26/06/2014 Call 1.870 0.920 0.920 0.000   0 0.935
EGPMZ9 26/06/2014 Put 1.870 0.000 0.000 0.000   0 0.001
EGPN19 26/06/2014 Call 1.920 0.870 0.870 0.000   0 0.885
EGPN29 26/06/2014 Put 1.920 0.001 0.001 0.000   0 0.001
EGPN39 26/06/2014 Call 2.010 0.780 0.780 0.000   0 0.800
EGPN49 26/06/2014 Put 2.010 0.001 0.001 0.000   0 0.002
EGPKG9 26/06/2014 Call 2.110 0.680 0.680 0.000   0 0.700
EGPKH9 26/06/2014 Put 2.110 0.003 0.003 0.000   0 0.005
EGPJ49 26/06/2014 Call 2.210 0.585 0.585 0.000   0 0.605
EGPJ59 26/06/2014 Put 2.210 0.000 0.000 0.000   1,200 0.009
EGPEK9 26/06/2014 Call 2.300 0.500 0.500 0.000   0 0.520
EGPEL9 26/06/2014 Put 2.300 0.000 0.035 0.000   0 0.015
EGPD99 26/06/2014 Call 2.400 0.410 0.410 0.000   0 0.430
EGPDK9 26/06/2014 Put 2.400 0.005 0.035 0.000   530 0.025
EGPZ38 26/06/2014 Call 2.490 0.335 0.335 0.000   200 0.355
EGPZ28 26/06/2014 Put 2.490 0.010 0.040 0.000   100 0.040
EGPYZ8 26/06/2014 Call 2.590 0.270 0.315 0.000   646 0.275
EGPZ18 26/06/2014 Put 2.590 0.030 0.060 0.000   0 0.060
EGPYU8 26/06/2014 Call 2.680 0.205 0.250 0.000   3,030 0.215
EGPYV8 26/06/2014 Put 2.680 0.070 0.090 0.000   180 0.085
EGPXP8 26/06/2014 Call 2.780 0.145 0.185 0.000   600 0.155
EGPXQ8 26/06/2014 Put 2.780 0.090 0.130 0.000   0 0.125
EGPVW8 26/06/2014 Call 2.880 0.100 0.135 0.000   1,000 0.110
EGPVX8 26/06/2014 Put 2.880 0.140 0.180 0.000   0 0.180
EGPJZ9 26/06/2014 Call 2.890 0.095 0.095 0.000   0 0.105
EGPK19 26/06/2014 Put 2.890 0.185 0.185 0.000   0 0.180
EGPW18 26/06/2014 Call 2.970 0.065 0.100 0.000   0 0.075
EGPW28 26/06/2014 Put 2.970 0.195 0.235 0.000   47 0.235
EGPVY8 26/06/2014 Call 3.070 0.035 0.065 0.000   0 0.050
EGPVZ8 26/06/2014 Put 3.070 0.265 0.310 0.000   0 0.305
EGPW38 26/06/2014 Call 3.160 0.020 0.050 0.000   0 0.035
EGPW48 26/06/2014 Put 3.160 0.390 0.390 0.000   0 0.380
EGPQU8 26/06/2014 Call 3.260 0.020 0.020 0.000   0 0.025
EGPQV8 26/06/2014 Put 3.260 0.485 0.485 0.000   0 0.470
EGPZQ7 26/06/2014 Call 3.360 0.002 0.035 0.000   0 0.015
EGPZR7 26/06/2014 Put 3.360 0.580 0.580 0.000   0 0.570
EGPCF8 26/06/2014 Call 3.450 0.008 0.008 0.000   0 0.010
EGPCG8 26/06/2014 Put 3.450 0.670 0.670 0.000   0 0.660
EGPF79 26/06/2014 Call 3.460 0.007 0.007 0.000   0 0.010
EGPF89 26/06/2014 Put 3.460 0.665 0.665 0.000   1,310 0.655
EGPBY8 26/06/2014 Call 3.550 0.005 0.005 0.000   0 0.008
EGPBZ8 26/06/2014 Put 3.550 0.770 0.770 0.000   0 0.760
EGPFF9 26/06/2014 Call 3.560 0.004 0.004 0.000   0 0.007
EGPF99 26/06/2014 Put 3.560 0.765 0.765 0.000   0 0.755
EGPZK7 26/06/2014 Call 3.600 0.003 0.003 0.000   0 0.006
EGPZL7 26/06/2014 Put 3.600 0.820 0.820 0.000   0 0.810
EGPB68 26/06/2014 Call 3.640 0.003 0.003 0.000   0 0.005
EGPB78 26/06/2014 Put 3.640 0.860 0.860 0.000   0 0.850
EGPFG9 26/06/2014 Call 3.650 0.003 0.003 0.000   0 0.005
EGPFH9 26/06/2014 Put 3.650 0.855 0.855 0.000   0 0.845
EGPB28 26/06/2014 Call 3.740 0.002 0.002 0.000   0 0.003
EGPB38 26/06/2014 Put 3.740 0.960 0.960 0.000   0 0.950
EGPZG7 26/06/2014 Call 3.840 0.001 0.001 0.000   0 0.002
EGPZH7 26/06/2014 Put 3.840 1.060 1.060 0.000   0 1.050
EGPB48 26/06/2014 Call 3.930 0.001 0.001 0.000   0 0.001
EGPB58 26/06/2014 Put 3.930 1.150 1.150 0.000   0 1.140
EGPB88 26/06/2014 Call 4.030 0.000 0.000 0.000   0 0.001
EGPB98 26/06/2014 Put 4.030 1.250 1.250 0.000   0 1.240
EGPZM7 26/06/2014 Call 4.080 0.000 0.000 0.000   0 0.001
EGPZN7 26/06/2014 Put 4.080 1.300 1.300 0.000   0 1.290
EGPBJ8 26/06/2014 Call 4.120 0.000 0.000 0.000   0 0.001
EGPBK8 26/06/2014 Put 4.120 1.340 1.340 0.000   0 1.330
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 1.430
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 1.520
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 1.620
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 1.720
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 1.760
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 1.810
EGPL99 24/07/2014 Call 0.010 2.790 2.790 0.000   0 2.810
EGPN59 24/07/2014 Call 1.750 1.040 1.040 0.000   0 1.055
EGPN69 24/07/2014 Put 1.750 0.000 0.000 0.000   0 0.001
EGPN79 24/07/2014 Call 1.800 0.990 0.990 0.000   0 1.005
EGPN89 24/07/2014 Put 1.800 0.001 0.001 0.000   0 0.002
EGPN99 24/07/2014 Call 1.850 0.945 0.945 0.000   0 0.955
EGPNK9 24/07/2014 Put 1.850 0.001 0.001 0.000   0 0.002
EGPNL9 24/07/2014 Call 1.900 0.895 0.895 0.000   0 0.905
EGPNM9 24/07/2014 Put 1.900 0.002 0.002 0.000   0 0.003
EGPNN9 24/07/2014 Call 1.950 0.845 0.845 0.000   0 0.860
EGPNO9 24/07/2014 Put 1.950 0.003 0.003 0.000   0 0.004
EGPNP9 24/07/2014 Call 2.000 0.795 0.795 0.000   0 0.810
EGPNQ9 24/07/2014 Put 2.000 0.004 0.004 0.000   0 0.006
EGPLA9 24/07/2014 Call 2.100 0.700 0.700 0.000   0 0.715
EGPLB9 24/07/2014 Put 2.100 0.007 0.007 0.000   0 0.010
EGPKY9 24/07/2014 Call 2.200 0.605 0.605 0.000   0 0.620
EGPKZ9 24/07/2014 Put 2.200 0.000 0.035 0.000   0 0.015
EGPL19 24/07/2014 Call 2.300 0.515 0.515 0.000   0 0.530
EGPL29 24/07/2014 Put 2.300 0.004 0.035 0.000   0 0.025
EGPL39 24/07/2014 Call 2.400 0.430 0.430 0.000   0 0.445
EGPL49 24/07/2014 Put 2.400 0.010 0.040 0.000   0 0.035
EGPL59 24/07/2014 Call 2.500 0.350 0.350 0.000   100 0.365
EGPL69 24/07/2014 Put 2.500 0.025 0.055 0.000   65 0.055
EGPL79 24/07/2014 Call 2.600 0.285 0.330 0.000   750 0.290
EGPL89 24/07/2014 Put 2.600 0.050 0.085 0.000   0 0.080
EGPNR9 24/07/2014 Call 2.700 0.220 0.260 0.000   0 0.225
EGPNS9 24/07/2014 Put 2.700 0.080 0.120 0.000   0 0.115
EGPNT9 24/07/2014 Call 2.800 0.165 0.205 0.000   0 0.170
EGPNU9 24/07/2014 Put 2.800 0.120 0.160 0.000   0 0.155
EGPNV9 24/07/2014 Call 2.900 0.115 0.155 0.000   0 0.125
EGPNW9 24/07/2014 Put 2.900 0.175 0.215 0.000   0 0.210
EGPR29 24/07/2014 Call 3.000 0.080 0.115 0.000   0 0.090
EGPR39 24/07/2014 Put 3.000 0.235 0.275 0.000   0 0.275
EGPRF9 24/07/2014 Call 3.100 0.050 0.090 0.000   0 0.065
EGPRG9 24/07/2014 Put 3.100 0.305 0.350 0.000   0 0.345
EGPRN9 24/07/2014 Call 3.200 0.030 0.065 0.000   0 0.045
EGPRO9 24/07/2014 Put 3.200 0.440 0.440 0.000   0 0.425
EGPRV9 24/07/2014 Call 3.300 0.015 0.050 0.000   0 0.030
EGPRW9 24/07/2014 Put 3.300 0.530 0.530 0.000   0 0.515
EGPSX9 24/07/2014 Call 3.400 0.020 0.020 0.000   0 0.025
EGPSY9 24/07/2014 Put 3.400 0.620 0.620 0.000   0 0.610
EGPT69 24/07/2014 Call 3.500 0.003 0.035 0.000   0 0.020
EGPT79 24/07/2014 Put 3.500 0.720 0.720 0.000   0 0.710
EGPSS9 28/08/2014 Call 0.010 2.795 2.795 0.000   0 2.805
EGPTX9 28/08/2014 Call 1.800 0.995 0.995 0.000   0 1.015
EGPTY9 28/08/2014 Put 1.800 0.002 0.002 0.000   0 0.004
EGPTC9 28/08/2014 Call 1.850 0.950 0.950 0.000   0 0.965
EGPTD9 28/08/2014 Put 1.850 0.003 0.003 0.000   0 0.005
EGPTA9 28/08/2014 Call 1.900 0.900 0.900 0.000   0 0.915
EGPTB9 28/08/2014 Put 1.900 0.004 0.004 0.000   0 0.007
EGPSC9 28/08/2014 Call 1.950 0.850 0.850 0.000   0 0.870
EGPSD9 28/08/2014 Put 1.950 0.005 0.005 0.000   0 0.009
EGPSQ9 28/08/2014 Call 2.000 0.805 0.805 0.000   0 0.820
EGPSR9 28/08/2014 Put 2.000 0.008 0.008 0.000   0 0.010
EGPS29 28/08/2014 Call 2.100 0.710 0.710 0.000   0 0.725
EGPS39 28/08/2014 Put 2.100 0.015 0.015 0.000   0 0.015
EGPSG9 28/08/2014 Call 2.200 0.615 0.615 0.000   0 0.635
EGPSH9 28/08/2014 Put 2.200 0.004 0.035 0.000   0 0.025
EGPRZ9 28/08/2014 Call 2.300 0.530 0.530 0.000   0 0.545
EGPS19 28/08/2014 Put 2.300 0.010 0.045 0.000   0 0.035
EGPSO9 28/08/2014 Call 2.400 0.445 0.445 0.000   0 0.465
EGPSP9 28/08/2014 Put 2.400 0.025 0.060 0.000   0 0.055
EGPS89 28/08/2014 Call 2.500 0.370 0.370 0.000   0 0.385
EGPS99 28/08/2014 Put 2.500 0.045 0.085 0.000   0 0.075
EGPSK9 28/08/2014 Call 2.600 0.310 0.355 0.000   0 0.315
EGPSL9 28/08/2014 Put 2.600 0.075 0.110 0.000   0 0.105
EGPRX9 28/08/2014 Call 2.700 0.245 0.285 0.000   0 0.250
EGPRY9 28/08/2014 Put 2.700 0.110 0.150 0.000   0 0.140
EGPSI9 28/08/2014 Call 2.800 0.190 0.230 0.000   0 0.200
EGPSJ9 28/08/2014 Put 2.800 0.155 0.190 0.000   0 0.190
EGPSA9 28/08/2014 Call 2.900 0.145 0.185 0.000   0 0.155
EGPSB9 28/08/2014 Put 2.900 0.205 0.245 0.000   0 0.245
EGPSM9 28/08/2014 Call 3.000 0.105 0.145 0.000   0 0.115
EGPSN9 28/08/2014 Put 3.000 0.265 0.305 0.000   0 0.305
EGPS69 28/08/2014 Call 3.100 0.075 0.110 0.000   0 0.085
EGPS79 28/08/2014 Put 3.100 0.335 0.375 0.000   0 0.375
EGPSE9 28/08/2014 Call 3.200 0.050 0.085 0.000   0 0.065
EGPSF9 28/08/2014 Put 3.200 0.460 0.460 0.000   0 0.450
EGPS49 28/08/2014 Call 3.300 0.030 0.070 0.000   0 0.045
EGPS59 28/08/2014 Put 3.300 0.545 0.545 0.000   0 0.535
EGPSZ9 28/08/2014 Call 3.400 0.020 0.055 0.000   0 0.035
EGPT19 28/08/2014 Put 3.400 0.635 0.635 0.000   0 0.620
EGPT89 28/08/2014 Call 3.500 0.025 0.025 0.000   0 0.025
EGPT99 28/08/2014 Put 3.500 0.725 0.725 0.000   0 0.710
EGPIK8 25/09/2014 Call 0.010 2.760 2.760 0.000   0 2.780
EGPNX9 25/09/2014 Call 1.750 1.050 1.050 0.000   0 1.060
EGPNY9 25/09/2014 Put 1.750 0.004 0.004 0.000   0 0.004
EGPNZ9 25/09/2014 Call 1.800 1.000 1.000 0.000   0 1.010
EGPP19 25/09/2014 Put 1.800 0.006 0.006 0.000   0 0.005
EGPP29 25/09/2014 Call 1.850 0.955 0.955 0.000   0 0.965
EGPP39 25/09/2014 Put 1.850 0.007 0.007 0.000   0 0.007
EGPP49 25/09/2014 Call 1.900 0.905 0.905 0.000   0 0.915
EGPP59 25/09/2014 Put 1.900 0.010 0.010 0.000   0 0.010
EGPP69 25/09/2014 Call 1.950 0.860 0.860 0.000   0 0.870
EGPP79 25/09/2014 Put 1.950 0.010 0.010 0.000   0 0.010
EGPP89 25/09/2014 Call 2.000 0.810 0.810 0.000   0 0.820
EGPP99 25/09/2014 Put 2.000 0.015 0.015 0.000   0 0.015
EGPKI9 25/09/2014 Call 2.100 0.720 0.720 0.000   0 0.730
EGPKJ9 25/09/2014 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJ69 25/09/2014 Call 2.200 0.630 0.630 0.000   0 0.635
EGPJ79 25/09/2014 Put 2.200 0.035 0.035 0.000   0 0.030
EGPEM9 25/09/2014 Call 2.300 0.540 0.540 0.000   0 0.550
EGPEN9 25/09/2014 Put 2.300 0.045 0.045 0.000   0 0.045
EGPDL9 25/09/2014 Call 2.400 0.460 0.460 0.000   0 0.465
EGPDM9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.065
EGPC59 25/09/2014 Call 2.500 0.000 0.000 0.000   0 0.385
EGPC69 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.085
EGPZQ8 25/09/2014 Call 2.600 0.000 0.000 0.000   0 0.315
EGPZR8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.120
EGPYB8 25/09/2014 Call 2.700 0.250 0.250 0.000   0 0.255
EGPYC8 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.155
EGPW78 25/09/2014 Call 2.800 0.195 0.195 0.000   0 0.200
EGPW88 25/09/2014 Put 2.800 0.210 0.210 0.000   0 0.205
EGPWB8 25/09/2014 Call 2.900 0.150 0.150 0.000   0 0.155
EGPWC8 25/09/2014 Put 2.900 0.000 0.000 0.000   200 0.260
EGPW58 25/09/2014 Call 3.000 0.000 0.000 0.000   0 0.115
EGPW68 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.325
EGPTE9 25/09/2014 Call 3.010 0.000 0.000 0.000   0 0.110
EGPTF9 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.325
EGPW98 25/09/2014 Call 3.100 0.085 0.085 0.000   0 0.090
EGPWA8 25/09/2014 Put 3.100 0.400 0.400 0.000   0 0.395
EGPQW8 25/09/2014 Call 3.200 0.065 0.065 0.000   0 0.065
EGPQX8 25/09/2014 Put 3.200 0.480 0.480 0.000   0 0.470
EGPTH9 25/09/2014 Call 3.210 0.060 0.060 0.000   0 0.060
EGPTG9 25/09/2014 Put 3.210 0.485 0.485 0.000   0 0.475
EGPQ88 25/09/2014 Call 3.300 0.045 0.045 0.000   0 0.045
EGPQ98 25/09/2014 Put 3.300 0.565 0.565 0.000   0 0.555
EGPPV8 25/09/2014 Call 3.400 0.035 0.035 0.000   0 0.035
EGPPW8 25/09/2014 Put 3.400 0.655 0.655 0.000   0 0.645
EGPTI9 25/09/2014 Call 3.410 0.030 0.030 0.000   0 0.030
EGPTJ9 25/09/2014 Put 3.410 0.655 0.655 0.000   208 0.645
EGPP48 25/09/2014 Call 3.500 0.025 0.025 0.000   0 0.025
EGPP58 25/09/2014 Put 3.500 0.745 0.745 0.000   0 0.735
EGPTL9 25/09/2014 Call 3.510 0.025 0.025 0.000   0 0.025
EGPTK9 25/09/2014 Put 3.510 0.750 0.750 0.000   0 0.735
EGPK78 25/09/2014 Call 3.600 0.015 0.015 0.000   0 0.020
EGPK88 25/09/2014 Put 3.600 0.840 0.840 0.000   0 0.830
EGPJE8 25/09/2014 Call 3.700 0.015 0.015 0.000   0 0.015
EGPJF8 25/09/2014 Put 3.700 0.935 0.935 0.000   0 0.925
EGPJG8 25/09/2014 Call 3.800 0.009 0.009 0.000   0 0.009
EGPJH8 25/09/2014 Put 3.800 1.030 1.030 0.000   0 1.020
EGPGU8 25/09/2014 Call 3.900 0.006 0.006 0.000   0 0.007
EGPGV8 25/09/2014 Put 3.900 1.130 1.130 0.000   0 1.120
EGPIH8 25/09/2014 Call 4.000 0.005 0.005 0.000   0 0.005
EGPII8 25/09/2014 Put 4.000 1.225 1.225 0.000   0 1.215
EGPGS8 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.004
EGPGT8 25/09/2014 Put 4.100 1.325 1.325 0.000   0 1.315
EGPGY8 25/09/2014 Call 4.200 0.002 0.002 0.000   0 0.003
EGPIG8 25/09/2014 Put 4.200 1.425 1.425 0.000   0 1.415
EGPGW8 25/09/2014 Call 4.300 0.002 0.002 0.000   0 0.002
EGPGX8 25/09/2014 Put 4.300 1.525 1.525 0.000   0 1.515
EGPIN8 25/09/2014 Call 4.400 0.001 0.001 0.000   0 0.001
EGPIO8 25/09/2014 Put 4.400 1.620 1.620 0.000   0 1.610
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 1.710
EGPV19 30/10/2014 Call 0.010 2.770 2.770 0.000      
EGPUM9 30/10/2014 Call 2.100 0.715 0.715 0.000      
EGPUN9 30/10/2014 Put 2.100 0.020 0.020 0.000      
EGPU69 30/10/2014 Call 2.200 0.625 0.625 0.000      
EGPU79 30/10/2014 Put 2.200 0.035 0.035 0.000      
EGPUQ9 30/10/2014 Call 2.300 0.540 0.540 0.000      
EGPUR9 30/10/2014 Put 2.300 0.050 0.050 0.000      
EGPUA9 30/10/2014 Call 2.400 0.465 0.465 0.000      
EGPUB9 30/10/2014 Put 2.400 0.075 0.075 0.000      
EGPUO9 30/10/2014 Call 2.500 0.395 0.395 0.000      
EGPUP9 30/10/2014 Put 2.500 0.000 0.000 0.000      
EGPU89 30/10/2014 Call 2.600 0.000 0.000 0.000      
EGPU99 30/10/2014 Put 2.600 0.000 0.000 0.000      
EGPUK9 30/10/2014 Call 2.700 0.275 0.275 0.000      
EGPUL9 30/10/2014 Put 2.700 0.190 0.190 0.000      
EGPUU9 30/10/2014 Call 2.800 0.230 0.230 0.000      
EGPUV9 30/10/2014 Put 2.800 0.245 0.245 0.000      
EGPUG9 30/10/2014 Call 2.900 0.185 0.185 0.000      
EGPUH9 30/10/2014 Put 2.900 0.300 0.300 0.000      
EGPUS9 30/10/2014 Call 3.000 0.000 0.000 0.000      
EGPUT9 30/10/2014 Put 3.000 0.000 0.000 0.000      
EGPUI9 30/10/2014 Call 3.100 0.120 0.120 0.000      
EGPUJ9 30/10/2014 Put 3.100 0.435 0.435 0.000      
EGPUW9 30/10/2014 Call 3.200 0.095 0.095 0.000      
EGPUX9 30/10/2014 Put 3.200 0.515 0.515 0.000      
EGPUE9 30/10/2014 Call 3.300 0.075 0.075 0.000      
EGPUF9 30/10/2014 Put 3.300 0.595 0.595 0.000      
EGPUY9 30/10/2014 Call 3.400 0.060 0.060 0.000      
EGPUZ9 30/10/2014 Put 3.400 0.680 0.680 0.000      
EGPUC9 30/10/2014 Call 3.500 0.045 0.045 0.000      
EGPUD9 30/10/2014 Put 3.500 0.765 0.765 0.000      
EGPES8 18/12/2014 Call 0.010 2.780 2.780 0.000   0 2.800
EGPPK9 18/12/2014 Call 1.730 1.070 1.070 0.000   0 1.080
EGPPL9 18/12/2014 Put 1.730 0.010 0.010 0.000   0 0.010
EGPPM9 18/12/2014 Call 1.770 1.035 1.035 0.000   0 1.045
EGPPN9 18/12/2014 Put 1.770 0.015 0.015 0.000   0 0.015
EGPPO9 18/12/2014 Call 1.820 0.985 0.985 0.000   0 0.995
EGPPP9 18/12/2014 Put 1.820 0.015 0.015 0.000   0 0.015
EGPPQ9 18/12/2014 Call 1.870 0.940 0.940 0.000   0 0.950
EGPPR9 18/12/2014 Put 1.870 0.020 0.020 0.000   0 0.020
EGPPS9 18/12/2014 Call 1.920 0.895 0.895 0.000   0 0.905
EGPPT9 18/12/2014 Put 1.920 0.020 0.020 0.000   0 0.020
EGPPU9 18/12/2014 Call 2.010 0.810 0.810 0.000   0 0.820
EGPPV9 18/12/2014 Put 2.010 0.030 0.030 0.000   0 0.030
EGPKK9 18/12/2014 Call 2.110 0.725 0.725 0.000   0 0.735
EGPKL9 18/12/2014 Put 2.110 0.040 0.040 0.000   0 0.040
EGPJ89 18/12/2014 Call 2.210 0.640 0.640 0.000   0 0.650
EGPJ99 18/12/2014 Put 2.210 0.055 0.055 0.000   0 0.050
EGPEO9 18/12/2014 Call 2.300 0.565 0.565 0.000   0 0.575
EGPEP9 18/12/2014 Put 2.300 0.070 0.070 0.000   0 0.070
EGPDN9 18/12/2014 Call 2.400 0.490 0.490 0.000   0 0.495
EGPDO9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.090
EGPC79 18/12/2014 Call 2.490 0.425 0.425 0.000   0 0.430
EGPC89 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.115
EGPZS8 18/12/2014 Call 2.590 0.000 0.000 0.000   0 0.365
EGPZT8 18/12/2014 Put 2.590 0.000 0.000 0.000   140 0.150
EGPYW8 18/12/2014 Call 2.680 0.305 0.305 0.000   0 0.310
EGPYX8 18/12/2014 Put 2.680 0.000 0.000 0.000   139 0.185
EGPXR8 18/12/2014 Call 2.780 0.255 0.255 0.000   0 0.255
EGPXS8 18/12/2014 Put 2.780 0.235 0.235 0.000   0 0.230
EGPWF8 18/12/2014 Call 2.880 0.205 0.205 0.000   0 0.210
EGPWG8 18/12/2014 Put 2.880 0.000 0.000 0.000   0 0.285
EGPWJ8 18/12/2014 Call 2.970 0.170 0.170 0.000   0 0.175
EGPWK8 18/12/2014 Put 2.970 0.000 0.000 0.000   0 0.340
EGPTN9 18/12/2014 Call 2.980 0.165 0.165 0.000   0 0.170
EGPTM9 18/12/2014 Put 2.980 0.000 0.000 0.000   0 0.340
EGPWD8 18/12/2014 Call 3.070 0.000 0.000 0.000   132 0.140
EGPWE8 18/12/2014 Put 3.070 0.000 0.000 0.000   0 0.405
EGPWH8 18/12/2014 Call 3.160 0.110 0.110 0.000   0 0.115
EGPWI8 18/12/2014 Put 3.160 0.475 0.475 0.000   0 0.470
EGPTO9 18/12/2014 Call 3.170 0.110 0.110 0.000   0 0.110
EGPTP9 18/12/2014 Put 3.170 0.470 0.470 0.000   0 0.465
EGPQY8 18/12/2014 Call 3.260 0.085 0.085 0.000   0 0.090
EGPQZ8 18/12/2014 Put 3.260 0.550 0.550 0.000   0 0.545
EGPEI8 18/12/2014 Call 3.360 0.070 0.070 0.000   0 0.070
EGPEJ8 18/12/2014 Put 3.360 0.635 0.635 0.000   0 0.625
EGPTR9 18/12/2014 Call 3.370 0.065 0.065 0.000   0 0.070
EGPTQ9 18/12/2014 Put 3.370 0.625 0.625 0.000   0 0.620
EGPEK8 18/12/2014 Call 3.450 0.055 0.055 0.000   0 0.055
EGPEL8 18/12/2014 Put 3.450 0.710 0.710 0.000   95 0.700
EGPTS9 18/12/2014 Call 3.460 0.055 0.055 0.000   0 0.055
EGPTT9 18/12/2014 Put 3.460 0.700 0.700 0.000   0 0.695
EGPEM8 18/12/2014 Call 3.550 0.040 0.040 0.000   0 0.040
EGPEN8 18/12/2014 Put 3.550 0.800 0.800 0.000   0 0.790
EGPEQ8 18/12/2014 Call 3.640 0.035 0.035 0.000   0 0.035
EGPER8 18/12/2014 Put 3.640 0.880 0.880 0.000   0 0.870
EGPET8 18/12/2014 Call 3.740 0.025 0.025 0.000   0 0.025
EGPEU8 18/12/2014 Put 3.740 0.975 0.975 0.000   0 0.965
EGPEX8 18/12/2014 Call 3.840 0.020 0.020 0.000   0 0.020
EGPEY8 18/12/2014 Put 3.840 1.070 1.070 0.000   0 1.060
EGPEZ8 18/12/2014 Call 3.930 0.015 0.015 0.000   0 0.015
EGPF18 18/12/2014 Put 3.930 1.155 1.155 0.000   0 1.145
EGPJZ8 18/12/2014 Call 4.030 0.010 0.010 0.000   0 0.010
EGPK18 18/12/2014 Put 4.030 1.250 1.250 0.000   0 1.245
EGPJT8 18/12/2014 Call 4.120 0.009 0.009 0.000   0 0.010
EGPJU8 18/12/2014 Put 4.120 1.340 1.340 0.000   0 1.330
EGPJX8 18/12/2014 Call 4.220 0.007 0.007 0.000   0 0.008
EGPJY8 18/12/2014 Put 4.220 1.440 1.440 0.000   0 1.430
EGPJV8 18/12/2014 Call 4.310 0.006 0.006 0.000   0 0.006
EGPJW8 18/12/2014 Put 4.310 1.530 1.530 0.000   0 1.520
EGPKK8 18/12/2014 Call 4.410 0.004 0.004 0.000   0 0.005
EGPKL8 18/12/2014 Put 4.410 1.630 1.630 0.000   0 1.620
EGPLE8 18/12/2014 Call 4.510 0.004 0.004 0.000   0 0.004
EGPLF8 18/12/2014 Put 4.510 1.730 1.730 0.000   0 1.720
EGPMD8 18/12/2014 Call 4.600 0.003 0.003 0.000   0 0.003
EGPME8 18/12/2014 Put 4.600 1.820 1.820 0.000   0 1.810
EGPTW9 26/03/2015 Call 0.010 2.755 2.755 0.000   0 2.785
EGPTZ9 26/03/2015 Call 1.800 1.010 1.010 0.000   0 1.020
EGPU19 26/03/2015 Put 1.800 0.025 0.025 0.000   0 0.025
EGPTU9 26/03/2015 Call 1.850 0.960 0.960 0.000   0 0.970
EGPTV9 26/03/2015 Put 1.850 0.025 0.025 0.000   0 0.025
EGPPW9 26/03/2015 Call 1.900 0.915 0.915 0.000   0 0.925
EGPPX9 26/03/2015 Put 1.900 0.030 0.030 0.000   0 0.030
EGPPY9 26/03/2015 Call 1.950 0.870 0.870 0.000   0 0.880
EGPPZ9 26/03/2015 Put 1.950 0.035 0.035 0.000   0 0.035
EGPQ19 26/03/2015 Call 2.000 0.825 0.825 0.000   0 0.840
EGPQ29 26/03/2015 Put 2.000 0.040 0.040 0.000   0 0.040
EGPKM9 26/03/2015 Call 2.100 0.745 0.745 0.000   0 0.755
EGPKN9 26/03/2015 Put 2.100 0.055 0.055 0.000   0 0.055
EGPJA9 26/03/2015 Call 2.200 0.660 0.660 0.000   0 0.670
EGPJB9 26/03/2015 Put 2.200 0.075 0.075 0.000   50 0.070
EGPEQ9 26/03/2015 Call 2.300 0.585 0.585 0.000   0 0.590
EGPER9 26/03/2015 Put 2.300 0.095 0.095 0.000   0 0.090
EGPDP9 26/03/2015 Call 2.400 0.510 0.510 0.000   0 0.515
EGPDQ9 26/03/2015 Put 2.400 0.120 0.120 0.000   0 0.120
EGPC99 26/03/2015 Call 2.500 0.000 0.000 0.000   0 0.445
EGPCF9 26/03/2015 Put 2.500 0.155 0.155 0.000   0 0.150
EGPZU8 26/03/2015 Call 2.600 0.000 0.000 0.000   53 0.385
EGPZV8 26/03/2015 Put 2.600 0.190 0.190 0.000   0 0.185
EGPYD8 26/03/2015 Call 2.700 0.320 0.320 0.000   0 0.325
EGPYE8 26/03/2015 Put 2.700 0.235 0.235 0.000   0 0.230
EGPWP8 26/03/2015 Call 2.800 0.270 0.270 0.000   0 0.275
EGPWQ8 26/03/2015 Put 2.800 0.285 0.285 0.000   0 0.280
EGPWL8 26/03/2015 Call 2.900 0.225 0.225 0.000   0 0.230
EGPWM8 26/03/2015 Put 2.900 0.340 0.340 0.000   0 0.330
EGPWR8 26/03/2015 Call 3.000 0.000 0.000 0.000   0 0.190
EGPWS8 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.390
EGPWN8 26/03/2015 Call 3.100 0.155 0.155 0.000   0 0.160
EGPWO8 26/03/2015 Put 3.100 0.465 0.465 0.000   0 0.455
EGPTF8 26/03/2015 Call 3.200 0.125 0.125 0.000   0 0.130
EGPTG8 26/03/2015 Put 3.200 0.535 0.535 0.000   0 0.525
EGPT38 26/03/2015 Call 3.300 0.100 0.100 0.000   0 0.105
EGPT48 26/03/2015 Put 3.300 0.610 0.610 0.000   0 0.600
EGPT98 26/03/2015 Call 3.400 0.080 0.080 0.000   300 0.085
EGPTA8 26/03/2015 Put 3.400 0.685 0.685 0.000   0 0.680
EGPT58 26/03/2015 Call 3.500 0.065 0.065 0.000   0 0.065
EGPT68 26/03/2015 Put 3.500 0.770 0.770 0.000   0 0.760
EGPT78 26/03/2015 Call 3.600 0.050 0.050 0.000   0 0.050
EGPT88 26/03/2015 Put 3.600 0.855 0.855 0.000   0 0.850
EGPT18 26/03/2015 Call 3.700 0.040 0.040 0.000   0 0.040
EGPT28 26/03/2015 Put 3.700 0.945 0.945 0.000   0 0.935
EGPTH8 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
EGPTI8 26/03/2015 Put 3.800 1.035 1.035 0.000   0 1.025
EGPTJ8 26/03/2015 Call 3.900 0.020 0.020 0.000   0 0.020
EGPTK8 26/03/2015 Put 3.900 1.125 1.125 0.000   0 1.115
EGPFF8 25/06/2015 Call 0.010 2.775 2.775 0.000   0 2.785
EGPQ39 25/06/2015 Call 1.900 0.905 0.905 0.000   0 0.915
EGPQ49 25/06/2015 Put 1.900 0.015 0.015 0.000   0 0.015
EGPQ59 25/06/2015 Call 1.950 0.860 0.860 0.000   0 0.870
EGPQ69 25/06/2015 Put 1.950 0.020 0.020 0.000   0 0.015
EGPQ79 25/06/2015 Call 2.000 0.815 0.815 0.000   0 0.825
EGPQ89 25/06/2015 Put 2.000 0.025 0.025 0.000   0 0.020
EGPKO9 25/06/2015 Call 2.100 0.730 0.730 0.000   0 0.740
EGPKP9 25/06/2015 Put 2.100 0.035 0.035 0.000   0 0.035
EGPJC9 25/06/2015 Call 2.200 0.650 0.650 0.000   0 0.655
EGPJD9 25/06/2015 Put 2.200 0.055 0.055 0.000   0 0.050
EGPES9 25/06/2015 Call 2.300 0.575 0.575 0.000   0 0.580
EGPET9 25/06/2015 Put 2.300 0.075 0.075 0.000   0 0.075
EGPDR9 25/06/2015 Call 2.400 0.505 0.505 0.000   0 0.515
EGPDS9 25/06/2015 Put 2.400 0.105 0.105 0.000   0 0.100
EGPCG9 25/06/2015 Call 2.500 0.440 0.440 0.000   0 0.450
EGPCH9 25/06/2015 Put 2.500 0.140 0.140 0.000   0 0.135
EGPZW8 25/06/2015 Call 2.600 0.385 0.385 0.000   0 0.390
EGPZX8 25/06/2015 Put 2.600 0.180 0.180 0.000   0 0.175
EGPYF8 25/06/2015 Call 2.700 0.335 0.335 0.000   0 0.340
EGPYG8 25/06/2015 Put 2.700 0.225 0.225 0.000   0 0.220
EGPWX8 25/06/2015 Call 2.800 0.290 0.290 0.000   0 0.295
EGPWY8 25/06/2015 Put 2.800 0.275 0.275 0.000   0 0.270
EGPWT8 25/06/2015 Call 2.900 0.250 0.250 0.000   0 0.255
EGPWU8 25/06/2015 Put 2.900 0.335 0.335 0.000   0 0.330
EGPWV8 25/06/2015 Call 3.000 0.210 0.210 0.000   0 0.215
EGPWW8 25/06/2015 Put 3.000 0.400 0.400 0.000   0 0.390
EGPWZ8 25/06/2015 Call 3.100 0.180 0.180 0.000   0 0.185
EGPX18 25/06/2015 Put 3.100 0.465 0.465 0.000   0 0.460
EGPR18 25/06/2015 Call 3.200 0.155 0.155 0.000   0 0.155
EGPR28 25/06/2015 Put 3.200 0.540 0.540 0.000   0 0.535
EGPQA8 25/06/2015 Call 3.300 0.130 0.130 0.000   0 0.135
EGPQB8 25/06/2015 Put 3.300 0.615 0.615 0.000   0 0.610
EGPPX8 25/06/2015 Call 3.400 0.110 0.110 0.000   0 0.115
EGPPY8 25/06/2015 Put 3.400 0.700 0.700 0.000   0 0.690
EGPP68 25/06/2015 Call 3.500 0.090 0.090 0.000   0 0.095
EGPP78 25/06/2015 Put 3.500 0.780 0.780 0.000   0 0.775
EGPK98 25/06/2015 Call 3.600 0.080 0.080 0.000   0 0.080
EGPKA8 25/06/2015 Put 3.600 0.870 0.870 0.000   0 0.860
EGPJI8 25/06/2015 Call 3.700 0.065 0.065 0.000   0 0.065
EGPK28 25/06/2015 Put 3.700 0.955 0.955 0.000   0 0.950
EGPG68 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.055
EGPG78 25/06/2015 Put 3.800 1.050 1.050 0.000   0 1.040
EGPFI8 25/06/2015 Call 3.900 0.045 0.045 0.000   0 0.045
EGPFJ8 25/06/2015 Put 3.900 1.140 1.140 0.000   0 1.130
EGPFG8 25/06/2015 Call 4.000 0.035 0.035 0.000   0 0.040
EGPFH8 25/06/2015 Put 4.000 1.235 1.235 0.000   0 1.225
EGPF68 25/06/2015 Call 4.100 0.030 0.030 0.000   0 0.030
EGPF78 25/06/2015 Put 4.100 1.330 1.330 0.000   0 1.320
EGPEV8 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.025
EGPEW8 25/06/2015 Put 4.200 1.425 1.425 0.000   0 1.415
EGPF88 25/06/2015 Call 4.300 0.020 0.020 0.000   0 0.020
EGPF98 25/06/2015 Put 4.300 1.525 1.525 0.000   0 1.515
EGPF28 25/06/2015 Call 4.400 0.015 0.015 0.000   0 0.020
EGPF38 25/06/2015 Put 4.400 1.620 1.620 0.000   0 1.610
EGPF48 25/06/2015 Call 4.500 0.015 0.015 0.000   0 0.015
EGPF58 25/06/2015 Put 4.500 1.720 1.720 0.000   0 1.710
EGPQ99 24/09/2015 Call 1.900 0.920 0.920 0.000   0 0.930
EGPQA9 24/09/2015 Put 1.900 0.050 0.050 0.000   0 0.050
EGPQB9 24/09/2015 Call 1.950 0.880 0.880 0.000   0 0.890
EGPQC9 24/09/2015 Put 1.950 0.060 0.060 0.000   0 0.060
EGPQD9 24/09/2015 Call 2.000 0.840 0.840 0.000   0 0.845
EGPQE9 24/09/2015 Put 2.000 0.070 0.070 0.000   0 0.070
EGPKQ9 24/09/2015 Call 2.100 0.760 0.760 0.000   0 0.770
EGPKR9 24/09/2015 Put 2.100 0.090 0.090 0.000   0 0.090
EGPJE9 24/09/2015 Call 2.200 0.685 0.685 0.000   0 0.695
EGPJF9 24/09/2015 Put 2.200 0.120 0.120 0.000   0 0.115
EGPIN9 24/09/2015 Call 2.300 0.620 0.620 0.000   0 0.630
EGPIO9 24/09/2015 Put 2.300 0.150 0.150 0.000   0 0.150
EGPGW9 24/09/2015 Call 2.400 0.560 0.560 0.000   0 0.565
EGPGX9 24/09/2015 Put 2.400 0.190 0.190 0.000   0 0.185
EGPFW9 24/09/2015 Call 2.500 0.500 0.500 0.000   0 0.505
EGPFX9 24/09/2015 Put 2.500 0.230 0.230 0.000   0 0.225
EGPFS9 24/09/2015 Call 2.600 0.450 0.450 0.000   0 0.455
EGPFT9 24/09/2015 Put 2.600 0.275 0.275 0.000   0 0.270
EGPFY9 24/09/2015 Call 2.700 0.400 0.400 0.000   0 0.405
EGPFZ9 24/09/2015 Put 2.700 0.325 0.325 0.000   0 0.320
EGPFU9 24/09/2015 Call 2.800 0.355 0.355 0.000   0 0.360
EGPFV9 24/09/2015 Put 2.800 0.380 0.380 0.000   0 0.375
EGPG19 24/09/2015 Call 2.900 0.315 0.315 0.000   0 0.320
EGPG29 24/09/2015 Put 2.900 0.435 0.435 0.000   0 0.430
EGPG69 24/09/2015 Call 3.000 0.280 0.280 0.000   0 0.285
EGPG79 24/09/2015 Put 3.000 0.500 0.500 0.000   0 0.495
EGPU29 24/09/2015 Call 3.100 0.250 0.250 0.000   0 0.255
EGPU39 24/09/2015 Put 3.100 0.565 0.565 0.000   0 0.560
EGPU49 24/09/2015 Call 3.200 0.220 0.220 0.000   0 0.225
EGPU59 24/09/2015 Put 3.200 0.635 0.635 0.000   0 0.625
EGPQF9 17/12/2015 Call 1.900 0.910 0.910 0.000   0 0.920
EGPQG9 17/12/2015 Put 1.900 0.030 0.030 0.000   0 0.030
EGPQH9 17/12/2015 Call 1.950 0.865 0.865 0.000   0 0.875
EGPQI9 17/12/2015 Put 1.950 0.035 0.035 0.000   0 0.035
EGPQJ9 17/12/2015 Call 2.000 0.820 0.820 0.000   0 0.830
EGPQK9 17/12/2015 Put 2.000 0.045 0.045 0.000   0 0.040
EGPKS9 17/12/2015 Call 2.100 0.740 0.740 0.000   0 0.750
EGPKT9 17/12/2015 Put 2.100 0.060 0.060 0.000   0 0.060
EGPJG9 17/12/2015 Call 2.200 0.665 0.665 0.000   0 0.675
EGPJH9 17/12/2015 Put 2.200 0.085 0.085 0.000   0 0.085
EGPEU9 17/12/2015 Call 2.300 0.595 0.595 0.000   0 0.605
EGPEV9 17/12/2015 Put 2.300 0.115 0.115 0.000   0 0.110
EGPDT9 17/12/2015 Call 2.400 0.530 0.530 0.000   0 0.540
EGPDU9 17/12/2015 Put 2.400 0.145 0.145 0.000   0 0.145
EGPCI9 17/12/2015 Call 2.500 0.470 0.470 0.000   0 0.480
EGPCJ9 17/12/2015 Put 2.500 0.185 0.185 0.000   0 0.180
EGPZY8 17/12/2015 Call 2.600 0.420 0.420 0.000   0 0.425
EGPB19 17/12/2015 Put 2.600 0.230 0.230 0.000   0 0.225
EGPYH8 17/12/2015 Call 2.700 0.370 0.370 0.000   0 0.375
EGPYI8 17/12/2015 Put 2.700 0.280 0.280 0.000   0 0.275
EGPX88 17/12/2015 Call 2.800 0.325 0.325 0.000   0 0.330
EGPX98 17/12/2015 Put 2.800 0.330 0.330 0.000   0 0.330
EGPX48 17/12/2015 Call 2.900 0.285 0.285 0.000   0 0.290
EGPX58 17/12/2015 Put 2.900 0.390 0.390 0.000   0 0.385
EGPX68 17/12/2015 Call 3.000 0.250 0.250 0.000   0 0.255
EGPX78 17/12/2015 Put 3.000 0.455 0.455 0.000   0 0.450
EGPX28 17/12/2015 Call 3.100 0.220 0.220 0.000   0 0.220
EGPX38 17/12/2015 Put 3.100 0.520 0.520 0.000   0 0.515
EGPR38 17/12/2015 Call 3.200 0.190 0.190 0.000   0 0.195
EGPR48 17/12/2015 Put 3.200 0.590 0.590 0.000   0 0.585
EGPQC8 17/12/2015 Call 3.300 0.165 0.165 0.000   0 0.170
EGPQD8 17/12/2015 Put 3.300 0.665 0.665 0.000   0 0.660
EGPPZ8 17/12/2015 Call 3.400 0.140 0.140 0.000   0 0.145
EGPQ18 17/12/2015 Put 3.400 0.745 0.745 0.000   0 0.735
EGPP88 17/12/2015 Call 3.500 0.125 0.125 0.000   0 0.125
EGPP98 17/12/2015 Put 3.500 0.825 0.825 0.000   0 0.815
EGPN98 17/12/2015 Call 3.600 0.105 0.105 0.000   0 0.110
EGPNK8 17/12/2015 Put 3.600 0.905 0.905 0.000   0 0.900
EGPN78 17/12/2015 Call 3.700 0.090 0.090 0.000   0 0.095
EGPN88 17/12/2015 Put 3.700 0.990 0.990 0.000   0 0.985
EGPN58 17/12/2015 Call 3.800 0.080 0.080 0.000   0 0.080
EGPN68 17/12/2015 Put 3.800 1.080 1.080 0.000   0 1.070
EGPN18 17/12/2015 Call 3.900 0.070 0.070 0.000   0 0.070
EGPN28 17/12/2015 Put 3.900 1.165 1.165 0.000   0 1.155
EGPN38 17/12/2015 Call 4.000 0.060 0.060 0.000   0 0.060
EGPN48 17/12/2015 Put 4.000 1.255 1.255 0.000   0 1.250
EGPLY8 17/12/2015 Call 4.100 0.050 0.050 0.000   0 0.050
EGPLZ8 17/12/2015 Put 4.100 1.350 1.350 0.000   0 1.340
EGPM18 17/12/2015 Call 4.200 0.045 0.045 0.000   0 0.045
EGPM28 17/12/2015 Put 4.200 1.440 1.440 0.000   0 1.430
EGPQL9 23/06/2016 Call 1.900 0.950 0.950 0.000   0 0.960
EGPQM9 23/06/2016 Put 1.900 0.075 0.075 0.000   0 0.075
EGPQN9 23/06/2016 Call 1.950 0.915 0.915 0.000   0 0.925
EGPQO9 23/06/2016 Put 1.950 0.085 0.085 0.000   0 0.085
EGPQP9 23/06/2016 Call 2.000 0.875 0.875 0.000   0 0.885
EGPQQ9 23/06/2016 Put 2.000 0.100 0.100 0.000   0 0.095
EGPKU9 23/06/2016 Call 2.100 0.810 0.810 0.000   0 0.820
EGPKV9 23/06/2016 Put 2.100 0.125 0.125 0.000   0 0.125
EGPJI9 23/06/2016 Call 2.200 0.745 0.745 0.000   0 0.755
EGPJJ9 23/06/2016 Put 2.200 0.155 0.155 0.000   0 0.155
EGPEW9 23/06/2016 Call 2.300 0.685 0.685 0.000   0 0.695
EGPEX9 23/06/2016 Put 2.300 0.190 0.190 0.000   0 0.190
EGPDV9 23/06/2016 Call 2.400 0.630 0.630 0.000   0 0.635
EGPDW9 23/06/2016 Put 2.400 0.230 0.230 0.000   0 0.225
EGPCK9 23/06/2016 Call 2.500 0.580 0.580 0.000   0 0.585
EGPCL9 23/06/2016 Put 2.500 0.275 0.275 0.000   0 0.270
EGPBO9 23/06/2016 Call 2.600 0.530 0.530 0.000   0 0.535
EGPBP9 23/06/2016 Put 2.600 0.320 0.320 0.000   0 0.315
EGPBL9 23/06/2016 Call 2.700 0.485 0.485 0.000   0 0.495
EGPBM9 23/06/2016 Put 2.700 0.370 0.370 0.000   0 0.370
EGPBJ9 23/06/2016 Call 2.800 0.445 0.445 0.000   0 0.450
EGPBK9 23/06/2016 Put 2.800 0.425 0.425 0.000   0 0.420
EGPBF9 23/06/2016 Call 2.900 0.405 0.405 0.000   0 0.415
EGPBG9 23/06/2016 Put 2.900 0.485 0.485 0.000   0 0.480
EGPB69 23/06/2016 Call 3.000 0.375 0.375 0.000   0 0.380
EGPB79 23/06/2016 Put 3.000 0.545 0.545 0.000   0 0.540
EGPBH9 23/06/2016 Call 3.100 0.340 0.340 0.000   0 0.345
EGPBI9 23/06/2016 Put 3.100 0.610 0.610 0.000   0 0.600
EGPB49 23/06/2016 Call 3.200 0.310 0.310 0.000   0 0.315
EGPB59 23/06/2016 Put 3.200 0.675 0.675 0.000   0 0.670
EGPB89 23/06/2016 Call 3.300 0.285 0.285 0.000   0 0.290
EGPB99 23/06/2016 Put 3.300 0.745 0.745 0.000   0 0.735
EGPQR9 22/12/2016 Call 1.900 0.930 0.930 0.000   0 0.940
EGPQS9 22/12/2016 Put 1.900 0.095 0.095 0.000   0 0.095
EGPQT9 22/12/2016 Call 1.950 0.895 0.895 0.000   0 0.900
EGPQU9 22/12/2016 Put 1.950 0.110 0.110 0.000   0 0.105
EGPQV9 22/12/2016 Call 2.000 0.855 0.855 0.000   0 0.865
EGPQW9 22/12/2016 Put 2.000 0.120 0.120 0.000   0 0.120
EGPKW9 22/12/2016 Call 2.100 0.785 0.785 0.000   0 0.795
EGPKX9 22/12/2016 Put 2.100 0.150 0.150 0.000   0 0.150
EGPJK9 22/12/2016 Call 2.200 0.720 0.720 0.000   0 0.730
EGPJL9 22/12/2016 Put 2.200 0.185 0.185 0.000   0 0.180
EGPIP9 22/12/2016 Call 2.300 0.660 0.660 0.000   0 0.665
EGPIQ9 22/12/2016 Put 2.300 0.220 0.220 0.000   0 0.220
EGPGY9 22/12/2016 Call 2.400 0.600 0.600 0.000   0 0.610
EGPGZ9 22/12/2016 Put 2.400 0.265 0.265 0.000   300 0.260
EGPGO9 22/12/2016 Call 2.500 0.550 0.550 0.000   0 0.560
EGPGP9 22/12/2016 Put 2.500 0.305 0.305 0.000   0 0.305
EGPGK9 22/12/2016 Call 2.600 0.500 0.500 0.000   0 0.510
EGPGL9 22/12/2016 Put 2.600 0.355 0.355 0.000   0 0.350
EGPGM9 22/12/2016 Call 2.700 0.460 0.460 0.000   0 0.465
EGPGN9 22/12/2016 Put 2.700 0.405 0.405 0.000   0 0.400
EGPG89 22/12/2016 Call 2.800 0.415 0.415 0.000   0 0.425
EGPG99 22/12/2016 Put 2.800 0.460 0.460 0.000   0 0.455
EGPGQ9 22/12/2016 Call 2.900 0.380 0.380 0.000   0 0.385
EGPGR9 22/12/2016 Put 2.900 0.520 0.520 0.000   0 0.510
EGPGS9 22/12/2016 Call 3.000 0.345 0.345 0.000   0 0.350
EGPGT9 22/12/2016 Put 3.000 0.575 0.575 0.000   0 0.570

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.