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 2.790 Up 0.010 2.770 2.800 2.800 2.810 2.750 6,031,549 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 2.790 2.790 0.000   0 2.790
EGPM29 23/04/2014 Call 1.750 1.040 1.040 0.000   0 1.040
EGPM39 23/04/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPM49 23/04/2014 Call 1.800 0.990 0.990 0.000   0 0.990
EGPM59 23/04/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPM69 23/04/2014 Call 1.850 0.940 0.940 0.000   0 0.940
EGPM79 23/04/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPM89 23/04/2014 Call 1.900 0.895 0.895 0.000   0 0.895
EGPM99 23/04/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPMA9 23/04/2014 Call 1.950 0.845 0.845 0.000   0 0.845
EGPMB9 23/04/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPMC9 23/04/2014 Call 2.000 0.795 0.795 0.000   0 0.795
EGPMD9 23/04/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKC9 23/04/2014 Call 2.100 0.695 0.695 0.000   0 0.695
EGPKD9 23/04/2014 Put 2.100 0.001 0.001 0.000   0 0.001
EGPJ29 23/04/2014 Call 2.200 0.595 0.595 0.000   0 0.595
EGPJ39 23/04/2014 Put 2.200 0.002 0.002 0.000   0 0.002
EGPIL9 23/04/2014 Call 2.300 0.495 0.495 0.000   216 0.495
EGPIM9 23/04/2014 Put 2.300 0.003 0.003 0.000   0 0.003
EGPIH9 23/04/2014 Call 2.400 0.395 0.395 0.000   200 0.395
EGPII9 23/04/2014 Put 2.400 0.006 0.006 0.000   100 0.006
EGPI79 23/04/2014 Call 2.500 0.300 0.300 0.000   208 0.300
EGPI89 23/04/2014 Put 2.500 0.010 0.010 0.000   0 0.010
EGPI19 23/04/2014 Call 2.600 0.205 0.205 0.000   3,499 0.205
EGPI29 23/04/2014 Put 2.600 0.020 0.020 0.000   0 0.020
EGPI99 23/04/2014 Call 2.700 0.115 0.115 0.000   400 0.115
EGPIF9 23/04/2014 Put 2.700 0.030 0.030 0.000   2,194 0.030
EGPI39 23/04/2014 Call 2.800 0.050 0.050 0.000   200 0.050
EGPI49 23/04/2014 Put 2.800 0.065 0.065 0.000   0 0.065
EGPI59 23/04/2014 Call 2.900 0.015 0.015 0.000   0 0.015
EGPI69 23/04/2014 Put 2.900 0.130 0.130 0.000   0 0.130
EGPQX9 23/04/2014 Call 3.000 0.003 0.003 0.000   0 0.003
EGPQY9 23/04/2014 Put 3.000 0.215 0.215 0.000   0 0.215
EGPR69 23/04/2014 Call 3.100 0.000 0.000 0.000   0 0.000
EGPR79 23/04/2014 Put 3.100 0.310 0.310 0.000   0 0.310
EGPRJ9 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
EGPRK9 23/04/2014 Put 3.200 0.410 0.410 0.000   0 0.410
EGPRR9 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
EGPRS9 23/04/2014 Put 3.300 0.510 0.510 0.000   0 0.510
EGPST9 23/04/2014 Call 3.400 0.000 0.000 0.000   0 0.000
EGPSU9 23/04/2014 Put 3.400 0.610 0.610 0.000   0 0.610
EGPT29 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
EGPT39 23/04/2014 Put 3.500 0.710 0.710 0.000   0 0.710
EGPJW9 29/05/2014 Call 0.010 2.795 2.795 0.000   0 2.795
EGPME9 29/05/2014 Call 1.750 1.045 1.045 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 0.995 0.995 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 0.945 0.945 0.000   0 0.945
EGPMJ9 29/05/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPMK9 29/05/2014 Call 1.900 0.900 0.900 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 0.850 0.850 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 0.800 0.800 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 0.700 0.700 0.000   0 0.700
EGPKF9 29/05/2014 Put 2.100 0.001 0.001 0.000   0 0.001
EGPK29 29/05/2014 Call 2.200 0.605 0.605 0.000   0 0.605
EGPK39 29/05/2014 Put 2.200 0.002 0.002 0.000   0 0.002
EGPJX9 29/05/2014 Call 2.300 0.510 0.510 0.000   20 0.510
EGPJY9 29/05/2014 Put 2.300 0.005 0.005 0.000   0 0.005
EGPJU9 29/05/2014 Call 2.400 0.415 0.415 0.000   60 0.415
EGPJV9 29/05/2014 Put 2.400 0.010 0.010 0.000   275 0.010
EGPJO9 29/05/2014 Call 2.500 0.330 0.330 0.000   0 0.330
EGPJP9 29/05/2014 Put 2.500 0.020 0.020 0.000   0 0.020
EGPJQ9 29/05/2014 Call 2.600 0.245 0.245 0.000   0 0.245
EGPJR9 29/05/2014 Put 2.600 0.040 0.040 0.000   50 0.040
EGPJM9 29/05/2014 Call 2.700 0.175 0.175 0.000   0 0.175
EGPJN9 29/05/2014 Put 2.700 0.070 0.070 0.000   0 0.070
EGPJS9 29/05/2014 Call 2.800 0.120 0.120 0.000   600 0.120
EGPJT9 29/05/2014 Put 2.800 0.110 0.110 0.000   0 0.110
EGPMQ9 29/05/2014 Call 2.900 0.075 0.075 0.000   1,892 0.075
EGPMR9 29/05/2014 Put 2.900 0.170 0.170 0.000   0 0.170
EGPQZ9 29/05/2014 Call 3.000 0.050 0.050 0.000   50 0.050
EGPR19 29/05/2014 Put 3.000 0.240 0.240 0.000   0 0.240
EGPR89 29/05/2014 Call 3.100 0.030 0.030 0.000   0 0.030
EGPR99 29/05/2014 Put 3.100 0.320 0.320 0.000   0 0.320
EGPRL9 29/05/2014 Call 3.200 0.020 0.020 0.000   0 0.020
EGPRM9 29/05/2014 Put 3.200 0.415 0.415 0.000   0 0.415
EGPRT9 29/05/2014 Call 3.300 0.010 0.010 0.000   0 0.010
EGPRU9 29/05/2014 Put 3.300 0.510 0.510 0.000   0 0.510
EGPSV9 29/05/2014 Call 3.400 0.007 0.007 0.000   0 0.007
EGPSW9 29/05/2014 Put 3.400 0.610 0.610 0.000   0 0.610
EGPT49 29/05/2014 Call 3.500 0.004 0.004 0.000   0 0.004
EGPT59 29/05/2014 Put 3.500 0.710 0.710 0.000   0 0.710
EGPBG8 26/06/2014 Call 0.010 2.805 2.805 0.000   200 2.805
EGPMS9 26/06/2014 Call 1.730 1.070 1.070 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 1.030 1.030 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 0.980 0.980 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 0.930 0.930 0.000   0 0.930
EGPMZ9 26/06/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPN19 26/06/2014 Call 1.920 0.880 0.880 0.000   0 0.880
EGPN29 26/06/2014 Put 1.920 0.001 0.001 0.000   0 0.001
EGPN39 26/06/2014 Call 2.010 0.795 0.795 0.000   0 0.795
EGPN49 26/06/2014 Put 2.010 0.001 0.001 0.000   0 0.001
EGPKG9 26/06/2014 Call 2.110 0.695 0.695 0.000   0 0.695
EGPKH9 26/06/2014 Put 2.110 0.003 0.003 0.000   0 0.003
EGPJ49 26/06/2014 Call 2.210 0.600 0.600 0.000   0 0.600
EGPJ59 26/06/2014 Put 2.210 0.007 0.007 0.000   1,200 0.007
EGPEK9 26/06/2014 Call 2.300 0.520 0.520 0.000   0 0.520
EGPEL9 26/06/2014 Put 2.300 0.010 0.010 0.000   0 0.010
EGPD99 26/06/2014 Call 2.400 0.430 0.430 0.000   0 0.430
EGPDK9 26/06/2014 Put 2.400 0.020 0.020 0.000   530 0.020
EGPZ38 26/06/2014 Call 2.490 0.355 0.355 0.000   97 0.355
EGPZ28 26/06/2014 Put 2.490 0.035 0.035 0.000   100 0.035
EGPYZ8 26/06/2014 Call 2.590 0.275 0.275 0.000   646 0.275
EGPZ18 26/06/2014 Put 2.590 0.060 0.060 0.000   0 0.060
EGPYU8 26/06/2014 Call 2.680 0.215 0.215 0.000   500 0.215
EGPYV8 26/06/2014 Put 2.680 0.085 0.085 0.000   180 0.085
EGPXP8 26/06/2014 Call 2.780 0.160 0.160 0.000   400 0.160
EGPXQ8 26/06/2014 Put 2.780 0.130 0.130 0.000   0 0.130
EGPVW8 26/06/2014 Call 2.880 0.110 0.110 0.000   1,000 0.110
EGPVX8 26/06/2014 Put 2.880 0.180 0.180 0.000   0 0.180
EGPJZ9 26/06/2014 Call 2.890 0.110 0.110 0.000   0 0.110
EGPK19 26/06/2014 Put 2.890 0.185 0.185 0.000   0 0.185
EGPW18 26/06/2014 Call 2.970 0.080 0.080 0.000   0 0.080
EGPW28 26/06/2014 Put 2.970 0.240 0.240 0.000   47 0.240
EGPVY8 26/06/2014 Call 3.070 0.055 0.055 0.000   0 0.055
EGPVZ8 26/06/2014 Put 3.070 0.310 0.310 0.000   0 0.310
EGPW38 26/06/2014 Call 3.160 0.040 0.040 0.000   0 0.040
EGPW48 26/06/2014 Put 3.160 0.385 0.385 0.000   0 0.385
EGPQU8 26/06/2014 Call 3.260 0.025 0.025 0.000   0 0.025
EGPQV8 26/06/2014 Put 3.260 0.475 0.475 0.000   0 0.475
EGPZQ7 26/06/2014 Call 3.360 0.020 0.020 0.000   0 0.020
EGPZR7 26/06/2014 Put 3.360 0.570 0.570 0.000   0 0.570
EGPCF8 26/06/2014 Call 3.450 0.015 0.015 0.000   0 0.015
EGPCG8 26/06/2014 Put 3.450 0.660 0.660 0.000   0 0.660
EGPF79 26/06/2014 Call 3.460 0.010 0.010 0.000   0 0.010
EGPF89 26/06/2014 Put 3.460 0.660 0.660 0.000   1,310 0.660
EGPBY8 26/06/2014 Call 3.550 0.008 0.008 0.000   0 0.008
EGPBZ8 26/06/2014 Put 3.550 0.760 0.760 0.000   0 0.760
EGPFF9 26/06/2014 Call 3.560 0.008 0.008 0.000   0 0.008
EGPF99 26/06/2014 Put 3.560 0.755 0.755 0.000   0 0.755
EGPZK7 26/06/2014 Call 3.600 0.007 0.007 0.000   0 0.007
EGPZL7 26/06/2014 Put 3.600 0.810 0.810 0.000   0 0.810
EGPB68 26/06/2014 Call 3.640 0.006 0.006 0.000   0 0.006
EGPB78 26/06/2014 Put 3.640 0.850 0.850 0.000   0 0.850
EGPFG9 26/06/2014 Call 3.650 0.006 0.006 0.000   0 0.006
EGPFH9 26/06/2014 Put 3.650 0.845 0.845 0.000   0 0.845
EGPB28 26/06/2014 Call 3.740 0.004 0.004 0.000   0 0.004
EGPB38 26/06/2014 Put 3.740 0.950 0.950 0.000   0 0.950
EGPZG7 26/06/2014 Call 3.840 0.002 0.002 0.000   0 0.002
EGPZH7 26/06/2014 Put 3.840 1.050 1.050 0.000   0 1.050
EGPB48 26/06/2014 Call 3.930 0.002 0.002 0.000   0 0.002
EGPB58 26/06/2014 Put 3.930 1.140 1.140 0.000   0 1.140
EGPB88 26/06/2014 Call 4.030 0.001 0.001 0.000   0 0.001
EGPB98 26/06/2014 Put 4.030 1.240 1.240 0.000   0 1.240
EGPZM7 26/06/2014 Call 4.080 0.001 0.001 0.000   0 0.001
EGPZN7 26/06/2014 Put 4.080 1.290 1.290 0.000   0 1.290
EGPBJ8 26/06/2014 Call 4.120 0.001 0.001 0.000   0 0.001
EGPBK8 26/06/2014 Put 4.120 1.330 1.330 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 1.430 1.430 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 1.520 1.520 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 1.620 1.620 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 1.720 1.720 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 1.760 1.760 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 1.810 1.810 0.000   0 1.810
EGPL99 24/07/2014 Call 0.010 2.810 2.810 0.000   0 2.810
EGPN59 24/07/2014 Call 1.750 1.055 1.055 0.000   0 1.055
EGPN69 24/07/2014 Put 1.750 0.001 0.001 0.000   0 0.001
EGPN79 24/07/2014 Call 1.800 1.005 1.005 0.000   0 1.005
EGPN89 24/07/2014 Put 1.800 0.001 0.001 0.000   0 0.001
EGPN99 24/07/2014 Call 1.850 0.955 0.955 0.000   0 0.955
EGPNK9 24/07/2014 Put 1.850 0.002 0.002 0.000   0 0.002
EGPNL9 24/07/2014 Call 1.900 0.910 0.910 0.000   0 0.910
EGPNM9 24/07/2014 Put 1.900 0.003 0.003 0.000   0 0.003
EGPNN9 24/07/2014 Call 1.950 0.860 0.860 0.000   0 0.860
EGPNO9 24/07/2014 Put 1.950 0.004 0.004 0.000   0 0.004
EGPNP9 24/07/2014 Call 2.000 0.810 0.810 0.000   0 0.810
EGPNQ9 24/07/2014 Put 2.000 0.005 0.005 0.000   0 0.005
EGPLA9 24/07/2014 Call 2.100 0.715 0.715 0.000   0 0.715
EGPLB9 24/07/2014 Put 2.100 0.009 0.009 0.000   0 0.009
EGPKY9 24/07/2014 Call 2.200 0.620 0.620 0.000   0 0.620
EGPKZ9 24/07/2014 Put 2.200 0.015 0.015 0.000   0 0.015
EGPL19 24/07/2014 Call 2.300 0.530 0.530 0.000   0 0.530
EGPL29 24/07/2014 Put 2.300 0.025 0.025 0.000   0 0.025
EGPL39 24/07/2014 Call 2.400 0.445 0.445 0.000   0 0.445
EGPL49 24/07/2014 Put 2.400 0.040 0.040 0.000   0 0.040
EGPL59 24/07/2014 Call 2.500 0.370 0.370 0.000   100 0.370
EGPL69 24/07/2014 Put 2.500 0.055 0.055 0.000   65 0.055
EGPL79 24/07/2014 Call 2.600 0.295 0.295 0.000   750 0.295
EGPL89 24/07/2014 Put 2.600 0.080 0.080 0.000   0 0.080
EGPNR9 24/07/2014 Call 2.700 0.235 0.235 0.000   0 0.235
EGPNS9 24/07/2014 Put 2.700 0.115 0.115 0.000   0 0.115
EGPNT9 24/07/2014 Call 2.800 0.180 0.180 0.000   0 0.180
EGPNU9 24/07/2014 Put 2.800 0.160 0.160 0.000   0 0.160
EGPNV9 24/07/2014 Call 2.900 0.135 0.135 0.000   0 0.135
EGPNW9 24/07/2014 Put 2.900 0.215 0.215 0.000   0 0.215
EGPR29 24/07/2014 Call 3.000 0.100 0.100 0.000   0 0.100
EGPR39 24/07/2014 Put 3.000 0.275 0.275 0.000   0 0.275
EGPRF9 24/07/2014 Call 3.100 0.070 0.070 0.000   0 0.070
EGPRG9 24/07/2014 Put 3.100 0.350 0.350 0.000   0 0.350
EGPRN9 24/07/2014 Call 3.200 0.050 0.050 0.000   0 0.050
EGPRO9 24/07/2014 Put 3.200 0.430 0.430 0.000   0 0.430
EGPRV9 24/07/2014 Call 3.300 0.035 0.035 0.000   0 0.035
EGPRW9 24/07/2014 Put 3.300 0.520 0.520 0.000   0 0.520
EGPSX9 24/07/2014 Call 3.400 0.025 0.025 0.000   0 0.025
EGPSY9 24/07/2014 Put 3.400 0.615 0.615 0.000   0 0.615
EGPT69 24/07/2014 Call 3.500 0.020 0.020 0.000   0 0.020
EGPT79 24/07/2014 Put 3.500 0.715 0.715 0.000   0 0.715
EGPSS9 28/08/2014 Call 0.010 2.810 2.810 0.000   0 2.810
EGPTX9 28/08/2014 Call 1.800 1.010 1.010 0.000   0 1.010
EGPTY9 28/08/2014 Put 1.800 0.003 0.003 0.000   0 0.003
EGPTC9 28/08/2014 Call 1.850 0.960 0.960 0.000   0 0.960
EGPTD9 28/08/2014 Put 1.850 0.005 0.005 0.000   0 0.005
EGPTA9 28/08/2014 Call 1.900 0.915 0.915 0.000   0 0.915
EGPTB9 28/08/2014 Put 1.900 0.006 0.006 0.000   0 0.006
EGPSC9 28/08/2014 Call 1.950 0.870 0.870 0.000   0 0.870
EGPSD9 28/08/2014 Put 1.950 0.008 0.008 0.000   0 0.008
EGPSQ9 28/08/2014 Call 2.000 0.820 0.820 0.000   0 0.820
EGPSR9 28/08/2014 Put 2.000 0.010 0.010 0.000   0 0.010
EGPS29 28/08/2014 Call 2.100 0.725 0.725 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 0.635 0.635 0.000   0 0.635
EGPSH9 28/08/2014 Put 2.200 0.025 0.025 0.000   0 0.025
EGPRZ9 28/08/2014 Call 2.300 0.550 0.550 0.000   0 0.550
EGPS19 28/08/2014 Put 2.300 0.035 0.035 0.000   0 0.035
EGPSO9 28/08/2014 Call 2.400 0.465 0.465 0.000   0 0.465
EGPSP9 28/08/2014 Put 2.400 0.055 0.055 0.000   0 0.055
EGPS89 28/08/2014 Call 2.500 0.390 0.390 0.000   0 0.390
EGPS99 28/08/2014 Put 2.500 0.075 0.075 0.000   0 0.075
EGPSK9 28/08/2014 Call 2.600 0.320 0.320 0.000   0 0.320
EGPSL9 28/08/2014 Put 2.600 0.105 0.105 0.000   0 0.105
EGPRX9 28/08/2014 Call 2.700 0.260 0.260 0.000   0 0.260
EGPRY9 28/08/2014 Put 2.700 0.145 0.145 0.000   0 0.145
EGPSI9 28/08/2014 Call 2.800 0.205 0.205 0.000   0 0.205
EGPSJ9 28/08/2014 Put 2.800 0.190 0.190 0.000   0 0.190
EGPSA9 28/08/2014 Call 2.900 0.160 0.160 0.000   0 0.160
EGPSB9 28/08/2014 Put 2.900 0.245 0.245 0.000   0 0.245
EGPSM9 28/08/2014 Call 3.000 0.125 0.125 0.000   0 0.125
EGPSN9 28/08/2014 Put 3.000 0.310 0.310 0.000   0 0.310
EGPS69 28/08/2014 Call 3.100 0.095 0.095 0.000   0 0.095
EGPS79 28/08/2014 Put 3.100 0.380 0.380 0.000   0 0.380
EGPSE9 28/08/2014 Call 3.200 0.070 0.070 0.000   0 0.070
EGPSF9 28/08/2014 Put 3.200 0.460 0.460 0.000   0 0.460
EGPS49 28/08/2014 Call 3.300 0.055 0.055 0.000   0 0.055
EGPS59 28/08/2014 Put 3.300 0.540 0.540 0.000   0 0.540
EGPSZ9 28/08/2014 Call 3.400 0.040 0.040 0.000   0 0.040
EGPT19 28/08/2014 Put 3.400 0.630 0.630 0.000   0 0.630
EGPT89 28/08/2014 Call 3.500 0.030 0.030 0.000   0 0.030
EGPT99 28/08/2014 Put 3.500 0.720 0.720 0.000   0 0.720
EGPIK8 25/09/2014 Call 0.010 2.785 2.785 0.000   0 2.785
EGPNX9 25/09/2014 Call 1.750 1.060 1.060 0.000   0 1.060
EGPNY9 25/09/2014 Put 1.750 0.005 0.005 0.000   0 0.005
EGPNZ9 25/09/2014 Call 1.800 1.010 1.010 0.000   0 1.010
EGPP19 25/09/2014 Put 1.800 0.006 0.006 0.000   0 0.006
EGPP29 25/09/2014 Call 1.850 0.965 0.965 0.000   0 0.965
EGPP39 25/09/2014 Put 1.850 0.008 0.008 0.000   0 0.008
EGPP49 25/09/2014 Call 1.900 0.915 0.915 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 0.865 0.865 0.000   0 0.865
EGPP79 25/09/2014 Put 1.950 0.015 0.015 0.000   0 0.015
EGPP89 25/09/2014 Call 2.000 0.820 0.820 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 0.725 0.725 0.000   0 0.725
EGPKJ9 25/09/2014 Put 2.100 0.025 0.025 0.000   0 0.025
EGPJ69 25/09/2014 Call 2.200 0.635 0.635 0.000   0 0.635
EGPJ79 25/09/2014 Put 2.200 0.035 0.035 0.000   0 0.035
EGPEM9 25/09/2014 Call 2.300 0.550 0.550 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 0.470 0.470 0.000   0 0.470
EGPDM9 25/09/2014 Put 2.400 0.065 0.065 0.000   0 0.065
EGPC59 25/09/2014 Call 2.500 0.390 0.390 0.000   0 0.390
EGPC69 25/09/2014 Put 2.500 0.090 0.090 0.000   0 0.090
EGPZQ8 25/09/2014 Call 2.600 0.320 0.320 0.000   0 0.320
EGPZR8 25/09/2014 Put 2.600 0.125 0.125 0.000   0 0.125
EGPYB8 25/09/2014 Call 2.700 0.260 0.260 0.000   0 0.260
EGPYC8 25/09/2014 Put 2.700 0.160 0.160 0.000   0 0.160
EGPW78 25/09/2014 Call 2.800 0.205 0.205 0.000   0 0.205
EGPW88 25/09/2014 Put 2.800 0.210 0.210 0.000   0 0.210
EGPWB8 25/09/2014 Call 2.900 0.160 0.160 0.000   0 0.160
EGPWC8 25/09/2014 Put 2.900 0.265 0.265 0.000   200 0.265
EGPW58 25/09/2014 Call 3.000 0.120 0.120 0.000   0 0.120
EGPW68 25/09/2014 Put 3.000 0.330 0.330 0.000   0 0.330
EGPTE9 25/09/2014 Call 3.010 0.115 0.115 0.000   0 0.115
EGPTF9 25/09/2014 Put 3.010 0.330 0.330 0.000   0 0.330
EGPW98 25/09/2014 Call 3.100 0.090 0.090 0.000   0 0.090
EGPWA8 25/09/2014 Put 3.100 0.400 0.400 0.000   0 0.400
EGPQW8 25/09/2014 Call 3.200 0.070 0.070 0.000   0 0.070
EGPQX8 25/09/2014 Put 3.200 0.475 0.475 0.000   0 0.475
EGPTH9 25/09/2014 Call 3.210 0.065 0.065 0.000   0 0.065
EGPTG9 25/09/2014 Put 3.210 0.480 0.480 0.000   0 0.480
EGPQ88 25/09/2014 Call 3.300 0.050 0.050 0.000   0 0.050
EGPQ98 25/09/2014 Put 3.300 0.560 0.560 0.000   0 0.560
EGPPV8 25/09/2014 Call 3.400 0.040 0.040 0.000   0 0.040
EGPPW8 25/09/2014 Put 3.400 0.645 0.645 0.000   0 0.645
EGPTI9 25/09/2014 Call 3.410 0.035 0.035 0.000   0 0.035
EGPTJ9 25/09/2014 Put 3.410 0.650 0.650 0.000   208 0.650
EGPP48 25/09/2014 Call 3.500 0.030 0.030 0.000   0 0.030
EGPP58 25/09/2014 Put 3.500 0.735 0.735 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 0.740 0.740 0.000   0 0.740
EGPK78 25/09/2014 Call 3.600 0.020 0.020 0.000   0 0.020
EGPK88 25/09/2014 Put 3.600 0.825 0.825 0.000   0 0.825
EGPJE8 25/09/2014 Call 3.700 0.015 0.015 0.000   0 0.015
EGPJF8 25/09/2014 Put 3.700 0.920 0.920 0.000   0 0.920
EGPJG8 25/09/2014 Call 3.800 0.010 0.010 0.000   0 0.010
EGPJH8 25/09/2014 Put 3.800 1.015 1.015 0.000   0 1.015
EGPGU8 25/09/2014 Call 3.900 0.008 0.008 0.000   0 0.008
EGPGV8 25/09/2014 Put 3.900 1.110 1.110 0.000   0 1.110
EGPIH8 25/09/2014 Call 4.000 0.006 0.006 0.000   0 0.006
EGPII8 25/09/2014 Put 4.000 1.210 1.210 0.000   0 1.210
EGPGS8 25/09/2014 Call 4.100 0.004 0.004 0.000   0 0.004
EGPGT8 25/09/2014 Put 4.100 1.310 1.310 0.000   0 1.310
EGPGY8 25/09/2014 Call 4.200 0.003 0.003 0.000   0 0.003
EGPIG8 25/09/2014 Put 4.200 1.410 1.410 0.000   0 1.410
EGPGW8 25/09/2014 Call 4.300 0.002 0.002 0.000   0 0.002
EGPGX8 25/09/2014 Put 4.300 1.510 1.510 0.000   0 1.510
EGPIN8 25/09/2014 Call 4.400 0.002 0.002 0.000   0 0.002
EGPIO8 25/09/2014 Put 4.400 1.610 1.610 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 1.710 1.710 0.000   0 1.710
EGPES8 18/12/2014 Call 0.010 2.800 2.800 0.000   0 2.800
EGPPK9 18/12/2014 Call 1.730 1.080 1.080 0.000   0 1.080
EGPPL9 18/12/2014 Put 1.730 0.015 0.015 0.000   0 0.015
EGPPM9 18/12/2014 Call 1.770 1.040 1.040 0.000   0 1.040
EGPPN9 18/12/2014 Put 1.770 0.015 0.015 0.000   0 0.015
EGPPO9 18/12/2014 Call 1.820 0.990 0.990 0.000   0 0.990
EGPPP9 18/12/2014 Put 1.820 0.015 0.015 0.000   0 0.015
EGPPQ9 18/12/2014 Call 1.870 0.945 0.945 0.000   0 0.945
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 0.895
EGPPT9 18/12/2014 Put 1.920 0.020 0.020 0.000   0 0.020
EGPPU9 18/12/2014 Call 2.010 0.815 0.815 0.000   0 0.815
EGPPV9 18/12/2014 Put 2.010 0.030 0.030 0.000   0 0.030
EGPKK9 18/12/2014 Call 2.110 0.730 0.730 0.000   0 0.730
EGPKL9 18/12/2014 Put 2.110 0.040 0.040 0.000   0 0.040
EGPJ89 18/12/2014 Call 2.210 0.645 0.645 0.000   0 0.645
EGPJ99 18/12/2014 Put 2.210 0.055 0.055 0.000   0 0.055
EGPEO9 18/12/2014 Call 2.300 0.575 0.575 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 0.495 0.495 0.000   0 0.495
EGPDO9 18/12/2014 Put 2.400 0.090 0.090 0.000   0 0.090
EGPC79 18/12/2014 Call 2.490 0.430 0.430 0.000   0 0.430
EGPC89 18/12/2014 Put 2.490 0.120 0.120 0.000   0 0.120
EGPZS8 18/12/2014 Call 2.590 0.365 0.365 0.000   0 0.365
EGPZT8 18/12/2014 Put 2.590 0.155 0.155 0.000   140 0.155
EGPYW8 18/12/2014 Call 2.680 0.310 0.310 0.000   0 0.310
EGPYX8 18/12/2014 Put 2.680 0.190 0.190 0.000   139 0.190
EGPXR8 18/12/2014 Call 2.780 0.260 0.260 0.000   0 0.260
EGPXS8 18/12/2014 Put 2.780 0.235 0.235 0.000   0 0.235
EGPWF8 18/12/2014 Call 2.880 0.210 0.210 0.000   0 0.210
EGPWG8 18/12/2014 Put 2.880 0.290 0.290 0.000   0 0.290
EGPWJ8 18/12/2014 Call 2.970 0.175 0.175 0.000   0 0.175
EGPWK8 18/12/2014 Put 2.970 0.345 0.345 0.000   0 0.345
EGPTN9 18/12/2014 Call 2.980 0.170 0.170 0.000   0 0.170
EGPTM9 18/12/2014 Put 2.980 0.345 0.345 0.000   0 0.345
EGPWD8 18/12/2014 Call 3.070 0.140 0.140 0.000   132 0.140
EGPWE8 18/12/2014 Put 3.070 0.410 0.410 0.000   0 0.410
EGPWH8 18/12/2014 Call 3.160 0.115 0.115 0.000   0 0.115
EGPWI8 18/12/2014 Put 3.160 0.475 0.475 0.000   0 0.475
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 0.470
EGPQY8 18/12/2014 Call 3.260 0.090 0.090 0.000   0 0.090
EGPQZ8 18/12/2014 Put 3.260 0.550 0.550 0.000   0 0.550
EGPEI8 18/12/2014 Call 3.360 0.070 0.070 0.000   0 0.070
EGPEJ8 18/12/2014 Put 3.360 0.630 0.630 0.000   0 0.630
EGPTR9 18/12/2014 Call 3.370 0.070 0.070 0.000   0 0.070
EGPTQ9 18/12/2014 Put 3.370 0.625 0.625 0.000   0 0.625
EGPEK8 18/12/2014 Call 3.450 0.055 0.055 0.000   0 0.055
EGPEL8 18/12/2014 Put 3.450 0.705 0.705 0.000   95 0.705
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 0.700
EGPEM8 18/12/2014 Call 3.550 0.040 0.040 0.000   0 0.040
EGPEN8 18/12/2014 Put 3.550 0.795 0.795 0.000   0 0.795
EGPEQ8 18/12/2014 Call 3.640 0.035 0.035 0.000   0 0.035
EGPER8 18/12/2014 Put 3.640 0.875 0.875 0.000   0 0.875
EGPET8 18/12/2014 Call 3.740 0.025 0.025 0.000   0 0.025
EGPEU8 18/12/2014 Put 3.740 0.970 0.970 0.000   0 0.970
EGPEX8 18/12/2014 Call 3.840 0.020 0.020 0.000   0 0.020
EGPEY8 18/12/2014 Put 3.840 1.060 1.060 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 1.145 1.145 0.000   0 1.145
EGPJZ8 18/12/2014 Call 4.030 0.015 0.015 0.000   0 0.015
EGPK18 18/12/2014 Put 4.030 1.240 1.240 0.000   0 1.240
EGPJT8 18/12/2014 Call 4.120 0.010 0.010 0.000   0 0.010
EGPJU8 18/12/2014 Put 4.120 1.330 1.330 0.000   0 1.330
EGPJX8 18/12/2014 Call 4.220 0.009 0.009 0.000   0 0.009
EGPJY8 18/12/2014 Put 4.220 1.430 1.430 0.000   0 1.430
EGPJV8 18/12/2014 Call 4.310 0.007 0.007 0.000   0 0.007
EGPJW8 18/12/2014 Put 4.310 1.520 1.520 0.000   0 1.520
EGPKK8 18/12/2014 Call 4.410 0.006 0.006 0.000   0 0.006
EGPKL8 18/12/2014 Put 4.410 1.620 1.620 0.000   0 1.620
EGPLE8 18/12/2014 Call 4.510 0.005 0.005 0.000   0 0.005
EGPLF8 18/12/2014 Put 4.510 1.720 1.720 0.000   0 1.720
EGPMD8 18/12/2014 Call 4.600 0.004 0.004 0.000   0 0.004
EGPME8 18/12/2014 Put 4.600 1.810 1.810 0.000   0 1.810
EGPTW9 26/03/2015 Call 0.010 2.785 2.785 0.000   0 2.785
EGPTZ9 26/03/2015 Call 1.800 1.010 1.010 0.000   0 1.010
EGPU19 26/03/2015 Put 1.800 0.020 0.020 0.000   0 0.020
EGPTU9 26/03/2015 Call 1.850 0.970 0.970 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 0.925 0.925 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 0.885 0.885 0.000   0 0.885
EGPPZ9 26/03/2015 Put 1.950 0.035 0.035 0.000   0 0.035
EGPQ19 26/03/2015 Call 2.000 0.840 0.840 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 0.760 0.760 0.000   0 0.760
EGPKN9 26/03/2015 Put 2.100 0.055 0.055 0.000   0 0.055
EGPJA9 26/03/2015 Call 2.200 0.675 0.675 0.000   0 0.675
EGPJB9 26/03/2015 Put 2.200 0.075 0.075 0.000   50 0.075
EGPEQ9 26/03/2015 Call 2.300 0.595 0.595 0.000   0 0.595
EGPER9 26/03/2015 Put 2.300 0.095 0.095 0.000   0 0.095
EGPDP9 26/03/2015 Call 2.400 0.520 0.520 0.000   0 0.520
EGPDQ9 26/03/2015 Put 2.400 0.120 0.120 0.000   0 0.120
EGPC99 26/03/2015 Call 2.500 0.450 0.450 0.000   0 0.450
EGPCF9 26/03/2015 Put 2.500 0.155 0.155 0.000   0 0.155
EGPZU8 26/03/2015 Call 2.600 0.385 0.385 0.000   53 0.385
EGPZV8 26/03/2015 Put 2.600 0.190 0.190 0.000   0 0.190
EGPYD8 26/03/2015 Call 2.700 0.330 0.330 0.000   0 0.330
EGPYE8 26/03/2015 Put 2.700 0.230 0.230 0.000   0 0.230
EGPWP8 26/03/2015 Call 2.800 0.280 0.280 0.000   0 0.280
EGPWQ8 26/03/2015 Put 2.800 0.280 0.280 0.000   0 0.280
EGPWL8 26/03/2015 Call 2.900 0.235 0.235 0.000   0 0.235
EGPWM8 26/03/2015 Put 2.900 0.335 0.335 0.000   0 0.335
EGPWR8 26/03/2015 Call 3.000 0.195 0.195 0.000   0 0.195
EGPWS8 26/03/2015 Put 3.000 0.395 0.395 0.000   0 0.395
EGPWN8 26/03/2015 Call 3.100 0.160 0.160 0.000   0 0.160
EGPWO8 26/03/2015 Put 3.100 0.460 0.460 0.000   0 0.460
EGPTF8 26/03/2015 Call 3.200 0.135 0.135 0.000   0 0.135
EGPTG8 26/03/2015 Put 3.200 0.530 0.530 0.000   0 0.530
EGPT38 26/03/2015 Call 3.300 0.110 0.110 0.000   0 0.110
EGPT48 26/03/2015 Put 3.300 0.605 0.605 0.000   0 0.605
EGPT98 26/03/2015 Call 3.400 0.090 0.090 0.000   300 0.090
EGPTA8 26/03/2015 Put 3.400 0.685 0.685 0.000   0 0.685
EGPT58 26/03/2015 Call 3.500 0.075 0.075 0.000   0 0.075
EGPT68 26/03/2015 Put 3.500 0.765 0.765 0.000   0 0.765
EGPT78 26/03/2015 Call 3.600 0.060 0.060 0.000   0 0.060
EGPT88 26/03/2015 Put 3.600 0.855 0.855 0.000   0 0.855
EGPT18 26/03/2015 Call 3.700 0.045 0.045 0.000   0 0.045
EGPT28 26/03/2015 Put 3.700 0.940 0.940 0.000   0 0.940
EGPTH8 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
EGPTI8 26/03/2015 Put 3.800 1.030 1.030 0.000   0 1.030
EGPTJ8 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
EGPTK8 26/03/2015 Put 3.900 1.125 1.125 0.000   0 1.125
EGPFF8 25/06/2015 Call 0.010 2.775 2.775 0.000   0 2.775
EGPQ39 25/06/2015 Call 1.900 0.915 0.915 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 0.870 0.870 0.000   0 0.870
EGPQ69 25/06/2015 Put 1.950 0.020 0.020 0.000   0 0.020
EGPQ79 25/06/2015 Call 2.000 0.825 0.825 0.000   0 0.825
EGPQ89 25/06/2015 Put 2.000 0.025 0.025 0.000   0 0.025
EGPKO9 25/06/2015 Call 2.100 0.740 0.740 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 0.655 0.655 0.000   0 0.655
EGPJD9 25/06/2015 Put 2.200 0.055 0.055 0.000   0 0.055
EGPES9 25/06/2015 Call 2.300 0.580 0.580 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 0.510 0.510 0.000   0 0.510
EGPDS9 25/06/2015 Put 2.400 0.105 0.105 0.000   0 0.105
EGPCG9 25/06/2015 Call 2.500 0.450 0.450 0.000   0 0.450
EGPCH9 25/06/2015 Put 2.500 0.140 0.140 0.000   0 0.140
EGPZW8 25/06/2015 Call 2.600 0.390 0.390 0.000   0 0.390
EGPZX8 25/06/2015 Put 2.600 0.180 0.180 0.000   0 0.180
EGPYF8 25/06/2015 Call 2.700 0.340 0.340 0.000   0 0.340
EGPYG8 25/06/2015 Put 2.700 0.225 0.225 0.000   0 0.225
EGPWX8 25/06/2015 Call 2.800 0.295 0.295 0.000   0 0.295
EGPWY8 25/06/2015 Put 2.800 0.280 0.280 0.000   0 0.280
EGPWT8 25/06/2015 Call 2.900 0.250 0.250 0.000   0 0.250
EGPWU8 25/06/2015 Put 2.900 0.335 0.335 0.000   0 0.335
EGPWV8 25/06/2015 Call 3.000 0.215 0.215 0.000   0 0.215
EGPWW8 25/06/2015 Put 3.000 0.400 0.400 0.000   0 0.400
EGPWZ8 25/06/2015 Call 3.100 0.185 0.185 0.000   0 0.185
EGPX18 25/06/2015 Put 3.100 0.470 0.470 0.000   0 0.470
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 0.540
EGPQA8 25/06/2015 Call 3.300 0.135 0.135 0.000   0 0.135
EGPQB8 25/06/2015 Put 3.300 0.615 0.615 0.000   0 0.615
EGPPX8 25/06/2015 Call 3.400 0.110 0.110 0.000   0 0.110
EGPPY8 25/06/2015 Put 3.400 0.700 0.700 0.000   0 0.700
EGPP68 25/06/2015 Call 3.500 0.095 0.095 0.000   0 0.095
EGPP78 25/06/2015 Put 3.500 0.780 0.780 0.000   0 0.780
EGPK98 25/06/2015 Call 3.600 0.080 0.080 0.000   0 0.080
EGPKA8 25/06/2015 Put 3.600 0.865 0.865 0.000   0 0.865
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 0.955
EGPG68 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.055
EGPG78 25/06/2015 Put 3.800 1.045 1.045 0.000   0 1.045
EGPFI8 25/06/2015 Call 3.900 0.045 0.045 0.000   0 0.045
EGPFJ8 25/06/2015 Put 3.900 1.135 1.135 0.000   0 1.135
EGPFG8 25/06/2015 Call 4.000 0.040 0.040 0.000   0 0.040
EGPFH8 25/06/2015 Put 4.000 1.230 1.230 0.000   0 1.230
EGPF68 25/06/2015 Call 4.100 0.030 0.030 0.000   0 0.030
EGPF78 25/06/2015 Put 4.100 1.325 1.325 0.000   0 1.325
EGPEV8 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.025
EGPEW8 25/06/2015 Put 4.200 1.420 1.420 0.000   0 1.420
EGPF88 25/06/2015 Call 4.300 0.020 0.020 0.000   0 0.020
EGPF98 25/06/2015 Put 4.300 1.515 1.515 0.000   0 1.515
EGPF28 25/06/2015 Call 4.400 0.020 0.020 0.000   0 0.020
EGPF38 25/06/2015 Put 4.400 1.610 1.610 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 1.710 1.710 0.000   0 1.710
EGPQ99 24/09/2015 Call 1.900 0.930 0.930 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 0.885 0.885 0.000   0 0.885
EGPQC9 24/09/2015 Put 1.950 0.060 0.060 0.000   0 0.060
EGPQD9 24/09/2015 Call 2.000 0.845 0.845 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 0.765 0.765 0.000   0 0.765
EGPKR9 24/09/2015 Put 2.100 0.095 0.095 0.000   0 0.095
EGPJE9 24/09/2015 Call 2.200 0.690 0.690 0.000   0 0.690
EGPJF9 24/09/2015 Put 2.200 0.125 0.125 0.000   0 0.125
EGPIN9 24/09/2015 Call 2.300 0.625 0.625 0.000   0 0.625
EGPIO9 24/09/2015 Put 2.300 0.155 0.155 0.000   0 0.155
EGPGW9 24/09/2015 Call 2.400 0.560 0.560 0.000   0 0.560
EGPGX9 24/09/2015 Put 2.400 0.190 0.190 0.000   0 0.190
EGPFW9 24/09/2015 Call 2.500 0.500 0.500 0.000   0 0.500
EGPFX9 24/09/2015 Put 2.500 0.235 0.235 0.000   0 0.235
EGPFS9 24/09/2015 Call 2.600 0.450 0.450 0.000   0 0.450
EGPFT9 24/09/2015 Put 2.600 0.280 0.280 0.000   0 0.280
EGPFY9 24/09/2015 Call 2.700 0.400 0.400 0.000   0 0.400
EGPFZ9 24/09/2015 Put 2.700 0.330 0.330 0.000   0 0.330
EGPFU9 24/09/2015 Call 2.800 0.360 0.360 0.000   0 0.360
EGPFV9 24/09/2015 Put 2.800 0.385 0.385 0.000   0 0.385
EGPG19 24/09/2015 Call 2.900 0.320 0.320 0.000   0 0.320
EGPG29 24/09/2015 Put 2.900 0.445 0.445 0.000   0 0.445
EGPG69 24/09/2015 Call 3.000 0.280 0.280 0.000   0 0.280
EGPG79 24/09/2015 Put 3.000 0.505 0.505 0.000   0 0.505
EGPU29 24/09/2015 Call 3.100 0.250 0.250 0.000   0 0.250
EGPU39 24/09/2015 Put 3.100 0.570 0.570 0.000   0 0.570
EGPU49 24/09/2015 Call 3.200 0.220 0.220 0.000   0 0.220
EGPU59 24/09/2015 Put 3.200 0.640 0.640 0.000   0 0.640
EGPQF9 17/12/2015 Call 1.900 0.920 0.920 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 0.875 0.875 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 0.830 0.830 0.000   0 0.830
EGPQK9 17/12/2015 Put 2.000 0.045 0.045 0.000   0 0.045
EGPKS9 17/12/2015 Call 2.100 0.745 0.745 0.000   0 0.745
EGPKT9 17/12/2015 Put 2.100 0.065 0.065 0.000   0 0.065
EGPJG9 17/12/2015 Call 2.200 0.670 0.670 0.000   0 0.670
EGPJH9 17/12/2015 Put 2.200 0.085 0.085 0.000   0 0.085
EGPEU9 17/12/2015 Call 2.300 0.600 0.600 0.000   0 0.600
EGPEV9 17/12/2015 Put 2.300 0.115 0.115 0.000   0 0.115
EGPDT9 17/12/2015 Call 2.400 0.530 0.530 0.000   0 0.530
EGPDU9 17/12/2015 Put 2.400 0.150 0.150 0.000   0 0.150
EGPCI9 17/12/2015 Call 2.500 0.470 0.470 0.000   0 0.470
EGPCJ9 17/12/2015 Put 2.500 0.190 0.190 0.000   0 0.190
EGPZY8 17/12/2015 Call 2.600 0.420 0.420 0.000   0 0.420
EGPB19 17/12/2015 Put 2.600 0.235 0.235 0.000   0 0.235
EGPYH8 17/12/2015 Call 2.700 0.370 0.370 0.000   0 0.370
EGPYI8 17/12/2015 Put 2.700 0.285 0.285 0.000   0 0.285
EGPX88 17/12/2015 Call 2.800 0.325 0.325 0.000   0 0.325
EGPX98 17/12/2015 Put 2.800 0.335 0.335 0.000   0 0.335
EGPX48 17/12/2015 Call 2.900 0.285 0.285 0.000   0 0.285
EGPX58 17/12/2015 Put 2.900 0.395 0.395 0.000   0 0.395
EGPX68 17/12/2015 Call 3.000 0.250 0.250 0.000   0 0.250
EGPX78 17/12/2015 Put 3.000 0.460 0.460 0.000   0 0.460
EGPX28 17/12/2015 Call 3.100 0.215 0.215 0.000   0 0.215
EGPX38 17/12/2015 Put 3.100 0.525 0.525 0.000   0 0.525
EGPR38 17/12/2015 Call 3.200 0.190 0.190 0.000   0 0.190
EGPR48 17/12/2015 Put 3.200 0.595 0.595 0.000   0 0.595
EGPQC8 17/12/2015 Call 3.300 0.165 0.165 0.000   0 0.165
EGPQD8 17/12/2015 Put 3.300 0.670 0.670 0.000   0 0.670
EGPPZ8 17/12/2015 Call 3.400 0.140 0.140 0.000   0 0.140
EGPQ18 17/12/2015 Put 3.400 0.745 0.745 0.000   0 0.745
EGPP88 17/12/2015 Call 3.500 0.125 0.125 0.000   0 0.125
EGPP98 17/12/2015 Put 3.500 0.830 0.830 0.000   0 0.830
EGPN98 17/12/2015 Call 3.600 0.105 0.105 0.000   0 0.105
EGPNK8 17/12/2015 Put 3.600 0.910 0.910 0.000   0 0.910
EGPN78 17/12/2015 Call 3.700 0.090 0.090 0.000   0 0.090
EGPN88 17/12/2015 Put 3.700 0.995 0.995 0.000   0 0.995
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 1.080
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 1.165
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 1.255
EGPLY8 17/12/2015 Call 4.100 0.050 0.050 0.000   0 0.050
EGPLZ8 17/12/2015 Put 4.100 1.345 1.345 0.000   0 1.345
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 1.440
EGPQL9 23/06/2016 Call 1.900 0.955 0.955 0.000   0 0.955
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 0.915
EGPQO9 23/06/2016 Put 1.950 0.090 0.090 0.000   0 0.090
EGPQP9 23/06/2016 Call 2.000 0.875 0.875 0.000   0 0.875
EGPQQ9 23/06/2016 Put 2.000 0.100 0.100 0.000   0 0.100
EGPKU9 23/06/2016 Call 2.100 0.810 0.810 0.000   0 0.810
EGPKV9 23/06/2016 Put 2.100 0.130 0.130 0.000   0 0.130
EGPJI9 23/06/2016 Call 2.200 0.740 0.740 0.000   0 0.740
EGPJJ9 23/06/2016 Put 2.200 0.160 0.160 0.000   0 0.160
EGPEW9 23/06/2016 Call 2.300 0.685 0.685 0.000   0 0.685
EGPEX9 23/06/2016 Put 2.300 0.195 0.195 0.000   0 0.195
EGPDV9 23/06/2016 Call 2.400 0.625 0.625 0.000   0 0.625
EGPDW9 23/06/2016 Put 2.400 0.235 0.235 0.000   0 0.235
EGPCK9 23/06/2016 Call 2.500 0.575 0.575 0.000   0 0.575
EGPCL9 23/06/2016 Put 2.500 0.280 0.280 0.000   0 0.280
EGPBO9 23/06/2016 Call 2.600 0.525 0.525 0.000   0 0.525
EGPBP9 23/06/2016 Put 2.600 0.325 0.325 0.000   0 0.325
EGPBL9 23/06/2016 Call 2.700 0.485 0.485 0.000   0 0.485
EGPBM9 23/06/2016 Put 2.700 0.375 0.375 0.000   0 0.375
EGPBJ9 23/06/2016 Call 2.800 0.445 0.445 0.000   0 0.445
EGPBK9 23/06/2016 Put 2.800 0.430 0.430 0.000   0 0.430
EGPBF9 23/06/2016 Call 2.900 0.405 0.405 0.000   0 0.405
EGPBG9 23/06/2016 Put 2.900 0.490 0.490 0.000   0 0.490
EGPB69 23/06/2016 Call 3.000 0.370 0.370 0.000   0 0.370
EGPB79 23/06/2016 Put 3.000 0.550 0.550 0.000   0 0.550
EGPBH9 23/06/2016 Call 3.100 0.335 0.335 0.000   0 0.335
EGPBI9 23/06/2016 Put 3.100 0.615 0.615 0.000   0 0.615
EGPB49 23/06/2016 Call 3.200 0.310 0.310 0.000   0 0.310
EGPB59 23/06/2016 Put 3.200 0.680 0.680 0.000   0 0.680
EGPB89 23/06/2016 Call 3.300 0.285 0.285 0.000   0 0.285
EGPB99 23/06/2016 Put 3.300 0.750 0.750 0.000   0 0.750
EGPQR9 22/12/2016 Call 1.900 0.935 0.935 0.000   0 0.935
EGPQS9 22/12/2016 Put 1.900 0.100 0.100 0.000   0 0.100
EGPQT9 22/12/2016 Call 1.950 0.895 0.895 0.000   0 0.895
EGPQU9 22/12/2016 Put 1.950 0.110 0.110 0.000   0 0.110
EGPQV9 22/12/2016 Call 2.000 0.855 0.855 0.000   0 0.855
EGPQW9 22/12/2016 Put 2.000 0.125 0.125 0.000   0 0.125
EGPKW9 22/12/2016 Call 2.100 0.785 0.785 0.000   0 0.785
EGPKX9 22/12/2016 Put 2.100 0.155 0.155 0.000   0 0.155
EGPJK9 22/12/2016 Call 2.200 0.715 0.715 0.000   0 0.715
EGPJL9 22/12/2016 Put 2.200 0.190 0.190 0.000   0 0.190
EGPIP9 22/12/2016 Call 2.300 0.655 0.655 0.000   0 0.655
EGPIQ9 22/12/2016 Put 2.300 0.225 0.225 0.000   0 0.225
EGPGY9 22/12/2016 Call 2.400 0.600 0.600 0.000   0 0.600
EGPGZ9 22/12/2016 Put 2.400 0.265 0.265 0.000   300 0.265
EGPGO9 22/12/2016 Call 2.500 0.545 0.545 0.000   0 0.545
EGPGP9 22/12/2016 Put 2.500 0.310 0.310 0.000   0 0.310
EGPGK9 22/12/2016 Call 2.600 0.500 0.500 0.000   0 0.500
EGPGL9 22/12/2016 Put 2.600 0.360 0.360 0.000   0 0.360
EGPGM9 22/12/2016 Call 2.700 0.455 0.455 0.000   0 0.455
EGPGN9 22/12/2016 Put 2.700 0.410 0.410 0.000   0 0.410
EGPG89 22/12/2016 Call 2.800 0.415 0.415 0.000   0 0.415
EGPG99 22/12/2016 Put 2.800 0.465 0.465 0.000   0 0.465
EGPGQ9 22/12/2016 Call 2.900 0.380 0.380 0.000   0 0.380
EGPGR9 22/12/2016 Put 2.900 0.520 0.520 0.000   0 0.520
EGPGS9 22/12/2016 Call 3.000 0.340 0.340 0.000   0 0.340
EGPGT9 22/12/2016 Put 3.000 0.580 0.580 0.000   0 0.580

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.