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 | 3.465  |
-0.045 | 3.460 | 3.470 | 3.480 | 3.490 | 3.420 | 631,229 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| EGPRK8 | 30/05/2013 | Call | 0.010 | 3.460 | 3.460 | 0.000 | 0 | 3.505 | |
| EGPRT8 | 30/05/2013 | Call | 3.200 | 0.230 | 0.230 | 0.000 | 0 | 0.315 | |
| EGPRL8 | 30/05/2013 | Call | 3.300 | 0.135 | 0.135 | 0.000 | 0 | 0.215 | |
| EGPR58 | 30/05/2013 | Call | 3.400 | 0.065 | 0.065 | 0.000 | 0 | 0.125 | |
| EGPRG8 | 30/05/2013 | Call | 3.500 | 0.030 | 0.030 | 0.000 | 179 | 0.060 | |
| EGPR78 | 30/05/2013 | Call | 3.600 | 0.006 | 0.040 | 0.000 | 215 | 0.030 | |
| EGPRI8 | 30/05/2013 | Call | 3.700 | 0.000 | 0.040 | 0.000 | 605 | 0.020 | |
| EGPR98 | 30/05/2013 | Call | 3.800 | 0.000 | 0.040 | 0.000 | 0 | 0.006 | |
| EGPS98 | 30/05/2013 | Call | 3.900 | 0.000 | 0.050 | 0.000 | 0 | 0.002 | |
| EGPSU8 | 30/05/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| EGPV57 | 27/06/2013 | Call | 0.010 | 3.470 | 3.470 | 0.000 | 0 | 3.510 | |
| EGPQM8 | 27/06/2013 | Call | 3.260 | 0.200 | 0.200 | 0.000 | 0 | 0.275 | |
| EGPU27 | 27/06/2013 | Call | 3.360 | 0.130 | 0.130 | 0.000 | 0 | 0.195 | |
| EGPU57 | 27/06/2013 | Call | 3.450 | 0.085 | 0.085 | 0.000 | 0 | 0.130 | |
| EGPU67 | 27/06/2013 | Call | 3.550 | 0.000 | 0.000 | 0.000 | 86 | 0.085 | |
| EGPYG7 | 27/06/2013 | Call | 3.600 | 0.045 | 0.065 | 0.000 | 0 | 0.075 | |
| EGPU97 | 27/06/2013 | Call | 3.640 | 0.030 | 0.055 | 0.000 | 250 | 0.055 | |
| EGPUA7 | 27/06/2013 | Call | 3.740 | 0.010 | 0.040 | 0.000 | 0 | 0.030 | |
| EGPUD7 | 27/06/2013 | Call | 3.840 | 0.000 | 0.050 | 0.000 | 1,000 | 0.020 | |
| EGPUE7 | 27/06/2013 | Call | 3.930 | 0.000 | 0.050 | 0.000 | 330 | 0.010 | |
| EGPRO8 | 27/06/2013 | Call | 3.940 | 0.002 | 0.002 | 0.000 | 0 | 0.005 | |
| EGPUH7 | 27/06/2013 | Call | 4.030 | 0.002 | 0.002 | 0.000 | 0 | 0.005 | |
| EGPYE7 | 27/06/2013 | Call | 4.080 | 0.001 | 0.001 | 0.000 | 0 | 0.003 | |
| EGPUI7 | 27/06/2013 | Call | 4.120 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| EGPRP8 | 27/06/2013 | Call | 4.130 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPUL7 | 27/06/2013 | Call | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| EGPUM7 | 27/06/2013 | Call | 4.310 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| EGPRS8 | 27/06/2013 | Call | 4.320 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPUP7 | 27/06/2013 | Call | 4.410 | 0.000 | 0.000 | 0.000 | 40 | 0.000 | |
| EGPUQ7 | 27/06/2013 | Call | 4.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPZC7 | 27/06/2013 | Call | 4.550 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPUT7 | 27/06/2013 | Call | 4.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPUU7 | 27/06/2013 | Call | 4.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPUX7 | 27/06/2013 | Call | 4.790 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPUY7 | 27/06/2013 | Call | 5.030 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| EGPS68 | 25/07/2013 | Call | 0.010 | 3.475 | 3.475 | 0.000 | 0 | 3.520 | |
| EGPTB8 | 25/07/2013 | Call | 3.200 | 0.275 | 0.275 | 0.000 | 0 | 0.345 | |
| EGPS78 | 25/07/2013 | Call | 3.300 | 0.200 | 0.200 | 0.000 | 0 | 0.270 | |
| EGPS48 | 25/07/2013 | Call | 3.400 | 0.135 | 0.135 | 0.000 | 0 | 0.200 | |
| EGPRX8 | 25/07/2013 | Call | 3.500 | 0.090 | 0.140 | 0.000 | 0 | 0.140 | |
| EGPS28 | 25/07/2013 | Call | 3.600 | 0.070 | 0.095 | 0.000 | 0 | 0.100 | |
| EGPRV8 | 25/07/2013 | Call | 3.700 | 0.040 | 0.070 | 0.000 | 0 | 0.065 | |
| EGPRZ8 | 25/07/2013 | Call | 3.800 | 0.020 | 0.045 | 0.000 | 0 | 0.040 | |
| EGPSB8 | 25/07/2013 | Call | 3.900 | 0.020 | 0.020 | 0.000 | 344 | 0.025 | |
| EGPSW8 | 25/07/2013 | Call | 4.000 | 0.010 | 0.010 | 0.000 | 0 | 0.015 | |
| EGPSN8 | 29/08/2013 | Call | 0.010 | 3.445 | 3.445 | 0.000 | 0 | 3.485 | |
| EGPTD8 | 29/08/2013 | Call | 3.200 | 0.315 | 0.315 | 0.000 | 0 | 0.370 | |
| EGPSD8 | 29/08/2013 | Call | 3.300 | 0.235 | 0.235 | 0.000 | 0 | 0.305 | |
| EGPSL8 | 29/08/2013 | Call | 3.400 | 0.175 | 0.175 | 0.000 | 0 | 0.230 | |
| EGPSF8 | 29/08/2013 | Call | 3.500 | 0.120 | 0.120 | 0.000 | 0 | 0.175 | |
| EGPSJ8 | 29/08/2013 | Call | 3.600 | 0.090 | 0.090 | 0.000 | 80 | 0.120 | |
| EGPSH8 | 29/08/2013 | Call | 3.700 | 0.060 | 0.060 | 0.000 | 200 | 0.090 | |
| EGPSO8 | 29/08/2013 | Call | 3.800 | 0.035 | 0.035 | 0.000 | 0 | 0.060 | |
| EGPSQ8 | 29/08/2013 | Call | 3.900 | 0.025 | 0.025 | 0.000 | 0 | 0.035 | |
| EGPSY8 | 29/08/2013 | Call | 4.000 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| EGPDL8 | 26/09/2013 | Call | 0.010 | 3.455 | 3.455 | 0.000 | 0 | 3.495 | |
| EGPQO8 | 26/09/2013 | Call | 3.260 | 0.275 | 0.275 | 0.000 | 0 | 0.335 | |
| EGPDW8 | 26/09/2013 | Call | 3.360 | 0.210 | 0.210 | 0.000 | 0 | 0.270 | |
| EGPD48 | 26/09/2013 | Call | 3.450 | 0.155 | 0.155 | 0.000 | 0 | 0.210 | |
| EGPD88 | 26/09/2013 | Call | 3.550 | 0.120 | 0.120 | 0.000 | 0 | 0.155 | |
| EGPD28 | 26/09/2013 | Call | 3.640 | 0.085 | 0.085 | 0.000 | 0 | 0.120 | |
| EGPD68 | 26/09/2013 | Call | 3.740 | 0.055 | 0.055 | 0.000 | 0 | 0.085 | |
| EGPCZ8 | 26/09/2013 | Call | 3.840 | 0.040 | 0.040 | 0.000 | 0 | 0.055 | |
| EGPDS8 | 26/09/2013 | Call | 3.930 | 0.025 | 0.025 | 0.000 | 0 | 0.040 | |
| EGPDQ8 | 26/09/2013 | Call | 4.030 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| EGPJN8 | 26/09/2013 | Call | 4.120 | 0.000 | 0.000 | 0.000 | 100 | 0.025 | |
| EGPJP8 | 26/09/2013 | Call | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| EGPJL8 | 26/09/2013 | Call | 4.310 | 0.010 | 0.010 | 0.000 | 150 | 0.015 | |
| EGPKG8 | 26/09/2013 | Call | 4.410 | 0.008 | 0.008 | 0.000 | 0 | 0.010 | |
| EGPL88 | 26/09/2013 | Call | 4.510 | 0.007 | 0.007 | 0.000 | 0 | 0.009 | |
| EGPM78 | 26/09/2013 | Call | 4.600 | 0.005 | 0.005 | 0.000 | 0 | 0.006 | |
| EGPTV8 | 24/10/2013 | Call | 0.010 | 3.460 | 3.460 | 0.000 | 0 | 3.500 | |
| EGPTY8 | 24/10/2013 | Call | 3.300 | 0.260 | 0.260 | 0.000 | 0 | 0.325 | |
| EGPTP8 | 24/10/2013 | Call | 3.400 | 0.200 | 0.200 | 0.000 | 0 | 0.260 | |
| EGPTR8 | 24/10/2013 | Call | 3.500 | 0.150 | 0.150 | 0.000 | 0 | 0.200 | |
| EGPTN8 | 24/10/2013 | Call | 3.600 | 0.115 | 0.115 | 0.000 | 0 | 0.150 | |
| EGPTT8 | 24/10/2013 | Call | 3.700 | 0.075 | 0.075 | 0.000 | 0 | 0.115 | |
| EGPTL8 | 24/10/2013 | Call | 3.800 | 0.055 | 0.055 | 0.000 | 0 | 0.080 | |
| EGPTW8 | 24/10/2013 | Call | 3.900 | 0.040 | 0.040 | 0.000 | 0 | 0.055 | |
| EGPWL7 | 19/12/2013 | Call | 0.010 | 3.475 | 3.475 | 0.000 | 0 | 3.515 | |
| EGPQQ8 | 19/12/2013 | Call | 3.260 | 0.310 | 0.310 | 0.000 | 0 | 0.380 | |
| EGPVJ7 | 19/12/2013 | Call | 3.360 | 0.255 | 0.255 | 0.000 | 0 | 0.305 | |
| EGPVK7 | 19/12/2013 | Call | 3.450 | 0.205 | 0.205 | 0.000 | 0 | 0.255 | |
| EGPVN7 | 19/12/2013 | Call | 3.550 | 0.160 | 0.160 | 0.000 | 0 | 0.205 | |
| EGPYI7 | 19/12/2013 | Call | 3.600 | 0.140 | 0.140 | 0.000 | 0 | 0.180 | |
| EGPVO7 | 19/12/2013 | Call | 3.640 | 0.130 | 0.130 | 0.000 | 250 | 0.165 | |
| EGPVR7 | 19/12/2013 | Call | 3.740 | 0.090 | 0.090 | 0.000 | 150 | 0.130 | |
| EGPVS7 | 19/12/2013 | Call | 3.840 | 0.070 | 0.070 | 0.000 | 0 | 0.095 | |
| EGPVV7 | 19/12/2013 | Call | 3.930 | 0.050 | 0.050 | 0.000 | 1,105 | 0.075 | |
| EGPVW7 | 19/12/2013 | Call | 4.030 | 0.035 | 0.035 | 0.000 | 0 | 0.050 | |
| EGPYK7 | 19/12/2013 | Call | 4.080 | 0.030 | 0.030 | 0.000 | 0 | 0.045 | |
| EGPVZ7 | 19/12/2013 | Call | 4.120 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| EGPW17 | 19/12/2013 | Call | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| EGPW47 | 19/12/2013 | Call | 4.310 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| EGPW57 | 19/12/2013 | Call | 4.410 | 0.009 | 0.009 | 0.000 | 0 | 0.015 | |
| EGPW87 | 19/12/2013 | Call | 4.510 | 0.020 | 0.020 | 0.000 | 0 | 0.010 | |
| EGPZE7 | 19/12/2013 | Call | 4.550 | 0.020 | 0.020 | 0.000 | 0 | 0.009 | |
| EGPW97 | 19/12/2013 | Call | 4.600 | 0.015 | 0.015 | 0.000 | 0 | 0.007 | |
| EGPWC7 | 19/12/2013 | Call | 4.700 | 0.010 | 0.010 | 0.000 | 0 | 0.005 | |
| EGPWD7 | 19/12/2013 | Call | 4.790 | 0.009 | 0.009 | 0.000 | 0 | 0.003 | |
| EGPWG7 | 19/12/2013 | Call | 5.030 | 0.005 | 0.005 | 0.000 | 0 | 0.001 | |
| EGPKW8 | 27/03/2014 | Call | 0.010 | 3.445 | 3.445 | 0.000 | 0 | 3.490 | |
| EGPQS8 | 27/03/2014 | Call | 3.260 | 0.345 | 0.345 | 0.000 | 0 | 0.415 | |
| EGPPT8 | 27/03/2014 | Call | 3.360 | 0.290 | 0.290 | 0.000 | 0 | 0.345 | |
| EGPP28 | 27/03/2014 | Call | 3.450 | 0.245 | 0.245 | 0.000 | 0 | 0.295 | |
| EGPKY8 | 27/03/2014 | Call | 3.550 | 0.200 | 0.200 | 0.000 | 0 | 0.245 | |
| EGPJC8 | 27/03/2014 | Call | 3.640 | 0.165 | 0.165 | 0.000 | 140 | 0.205 | |
| EGPJA8 | 27/03/2014 | Call | 3.740 | 0.125 | 0.125 | 0.000 | 0 | 0.170 | |
| EGPG28 | 27/03/2014 | Call | 3.840 | 0.100 | 0.100 | 0.000 | 0 | 0.125 | |
| EGPMT8 | 27/03/2014 | Call | 3.930 | 0.075 | 0.075 | 0.000 | 0 | 0.105 | |
| EGPKQ8 | 27/03/2014 | Call | 4.030 | 0.060 | 0.060 | 0.000 | 0 | 0.080 | |
| EGPKU8 | 27/03/2014 | Call | 4.120 | 0.045 | 0.045 | 0.000 | 0 | 0.060 | |
| EGPKM8 | 27/03/2014 | Call | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| EGPKS8 | 27/03/2014 | Call | 4.310 | 0.025 | 0.025 | 0.000 | 0 | 0.035 | |
| EGPKO8 | 27/03/2014 | Call | 4.410 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| EGPLA8 | 27/03/2014 | Call | 4.510 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| EGPM98 | 27/03/2014 | Call | 4.600 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| EGPBG8 | 26/06/2014 | Call | 0.010 | 3.470 | 3.470 | 0.000 | 0 | 3.510 | |
| EGPQU8 | 26/06/2014 | Call | 3.260 | 0.455 | 0.455 | 0.000 | 0 | 0.480 | |
| EGPZQ7 | 26/06/2014 | Call | 3.360 | 0.400 | 0.400 | 0.000 | 0 | 0.425 | |
| EGPCF8 | 26/06/2014 | Call | 3.450 | 0.360 | 0.360 | 0.000 | 0 | 0.380 | |
| EGPBY8 | 26/06/2014 | Call | 3.550 | 0.315 | 0.315 | 0.000 | 0 | 0.335 | |
| EGPZK7 | 26/06/2014 | Call | 3.600 | 0.295 | 0.295 | 0.000 | 0 | 0.315 | |
| EGPB68 | 26/06/2014 | Call | 3.640 | 0.280 | 0.280 | 0.000 | 0 | 0.300 | |
| EGPB28 | 26/06/2014 | Call | 3.740 | 0.240 | 0.240 | 0.000 | 0 | 0.260 | |
| EGPZG7 | 26/06/2014 | Call | 3.840 | 0.210 | 0.210 | 0.000 | 0 | 0.230 | |
| EGPB48 | 26/06/2014 | Call | 3.930 | 0.185 | 0.185 | 0.000 | 0 | 0.200 | |
| EGPB88 | 26/06/2014 | Call | 4.030 | 0.160 | 0.160 | 0.000 | 0 | 0.175 | |
| EGPZM7 | 26/06/2014 | Call | 4.080 | 0.150 | 0.150 | 0.000 | 0 | 0.165 | |
| EGPBJ8 | 26/06/2014 | Call | 4.120 | 0.140 | 0.140 | 0.000 | 0 | 0.155 | |
| EGPJR8 | 26/06/2014 | Call | 4.220 | 0.120 | 0.120 | 0.000 | 0 | 0.130 | |
| EGPZO7 | 26/06/2014 | Call | 4.310 | 0.105 | 0.105 | 0.000 | 0 | 0.115 | |
| EGPKI8 | 26/06/2014 | Call | 4.410 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| EGPLC8 | 26/06/2014 | Call | 4.510 | 0.080 | 0.080 | 0.000 | 0 | 0.085 | |
| EGPZI7 | 26/06/2014 | Call | 4.550 | 0.075 | 0.075 | 0.000 | 0 | 0.080 | |
| EGPMB8 | 26/06/2014 | Call | 4.600 | 0.065 | 0.065 | 0.000 | 0 | 0.075 | |
| EGPIK8 | 25/09/2014 | Call | 0.010 | 3.440 | 3.440 | 0.000 | 0 | 3.480 | |
| EGPQW8 | 25/09/2014 | Call | 3.200 | 0.500 | 0.500 | 0.000 | 0 | 0.530 | |
| EGPQ88 | 25/09/2014 | Call | 3.300 | 0.445 | 0.445 | 0.000 | 0 | 0.475 | |
| EGPPV8 | 25/09/2014 | Call | 3.400 | 0.400 | 0.400 | 0.000 | 0 | 0.420 | |
| EGPP48 | 25/09/2014 | Call | 3.500 | 0.350 | 0.350 | 0.000 | 0 | 0.375 | |
| EGPK78 | 25/09/2014 | Call | 3.600 | 0.310 | 0.310 | 0.000 | 0 | 0.335 | |
| EGPJE8 | 25/09/2014 | Call | 3.700 | 0.275 | 0.275 | 0.000 | 0 | 0.295 | |
| EGPJG8 | 25/09/2014 | Call | 3.800 | 0.240 | 0.240 | 0.000 | 0 | 0.260 | |
| EGPGU8 | 25/09/2014 | Call | 3.900 | 0.210 | 0.210 | 0.000 | 0 | 0.230 | |
| EGPIH8 | 25/09/2014 | Call | 4.000 | 0.185 | 0.185 | 0.000 | 0 | 0.200 | |
| EGPGS8 | 25/09/2014 | Call | 4.100 | 0.160 | 0.160 | 0.000 | 0 | 0.175 | |
| EGPGY8 | 25/09/2014 | Call | 4.200 | 0.140 | 0.140 | 0.000 | 0 | 0.150 | |
| EGPGW8 | 25/09/2014 | Call | 4.300 | 0.125 | 0.125 | 0.000 | 0 | 0.135 | |
| EGPIN8 | 25/09/2014 | Call | 4.400 | 0.105 | 0.105 | 0.000 | 0 | 0.115 | |
| EGPIT8 | 25/09/2014 | Call | 4.500 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| EGPES8 | 18/12/2014 | Call | 0.010 | 3.460 | 3.460 | 0.000 | 0 | 3.500 | |
| EGPQY8 | 18/12/2014 | Call | 3.260 | 0.725 | 0.725 | 0.000 | 0 | 0.755 | |
| EGPEI8 | 18/12/2014 | Call | 3.360 | 0.685 | 0.685 | 0.000 | 0 | 0.710 | |
| EGPEK8 | 18/12/2014 | Call | 3.450 | 0.650 | 0.650 | 0.000 | 0 | 0.670 | |
| EGPEM8 | 18/12/2014 | Call | 3.550 | 0.610 | 0.610 | 0.000 | 0 | 0.635 | |
| EGPEQ8 | 18/12/2014 | Call | 3.640 | 0.575 | 0.575 | 0.000 | 0 | 0.600 | |
| EGPET8 | 18/12/2014 | Call | 3.740 | 0.540 | 0.540 | 0.000 | 0 | 0.560 | |
| EGPEX8 | 18/12/2014 | Call | 3.840 | 0.510 | 0.510 | 0.000 | 0 | 0.530 | |
| EGPEZ8 | 18/12/2014 | Call | 3.930 | 0.480 | 0.480 | 0.000 | 0 | 0.500 | |
| EGPJZ8 | 18/12/2014 | Call | 4.030 | 0.450 | 0.450 | 0.000 | 0 | 0.470 | |
| EGPJT8 | 18/12/2014 | Call | 4.120 | 0.425 | 0.425 | 0.000 | 0 | 0.445 | |
| EGPJX8 | 18/12/2014 | Call | 4.220 | 0.400 | 0.400 | 0.000 | 0 | 0.420 | |
| EGPJV8 | 18/12/2014 | Call | 4.310 | 0.380 | 0.380 | 0.000 | 0 | 0.395 | |
| EGPKK8 | 18/12/2014 | Call | 4.410 | 0.355 | 0.355 | 0.000 | 0 | 0.370 | |
| EGPLE8 | 18/12/2014 | Call | 4.510 | 0.335 | 0.335 | 0.000 | 0 | 0.350 | |
| EGPMD8 | 18/12/2014 | Call | 4.600 | 0.315 | 0.315 | 0.000 | 0 | 0.330 | |
| EGPTF8 | 26/03/2015 | Call | 3.200 | 0.475 | 0.475 | 0.000 | 0 | 0.535 | |
| EGPT38 | 26/03/2015 | Call | 3.300 | 0.420 | 0.420 | 0.000 | 0 | 0.480 | |
| EGPT98 | 26/03/2015 | Call | 3.400 | 0.370 | 0.370 | 0.000 | 0 | 0.425 | |
| EGPT58 | 26/03/2015 | Call | 3.500 | 0.325 | 0.325 | 0.000 | 0 | 0.370 | |
| EGPT78 | 26/03/2015 | Call | 3.600 | 0.285 | 0.285 | 0.000 | 0 | 0.330 | |
| EGPT18 | 26/03/2015 | Call | 3.700 | 0.235 | 0.235 | 0.000 | 0 | 0.290 | |
| EGPTH8 | 26/03/2015 | Call | 3.800 | 0.205 | 0.205 | 0.000 | 0 | 0.240 | |
| EGPTJ8 | 26/03/2015 | Call | 3.900 | 0.175 | 0.175 | 0.000 | 0 | 0.210 | |
| EGPFF8 | 25/06/2015 | Call | 0.010 | 3.455 | 3.455 | 0.000 | 0 | 3.500 | |
| EGPR18 | 25/06/2015 | Call | 3.200 | 0.605 | 0.605 | 0.000 | 0 | 0.630 | |
| EGPQA8 | 25/06/2015 | Call | 3.300 | 0.555 | 0.555 | 0.000 | 0 | 0.580 | |
| EGPPX8 | 25/06/2015 | Call | 3.400 | 0.510 | 0.510 | 0.000 | 0 | 0.535 | |
| EGPP68 | 25/06/2015 | Call | 3.500 | 0.470 | 0.470 | 0.000 | 0 | 0.495 | |
| EGPK98 | 25/06/2015 | Call | 3.600 | 0.430 | 0.430 | 0.000 | 0 | 0.450 | |
| EGPJI8 | 25/06/2015 | Call | 3.700 | 0.395 | 0.395 | 0.000 | 0 | 0.415 | |
| EGPG68 | 25/06/2015 | Call | 3.800 | 0.360 | 0.360 | 0.000 | 0 | 0.380 | |
| EGPFI8 | 25/06/2015 | Call | 3.900 | 0.330 | 0.330 | 0.000 | 0 | 0.350 | |
| EGPFG8 | 25/06/2015 | Call | 4.000 | 0.300 | 0.300 | 0.000 | 0 | 0.320 | |
| EGPF68 | 25/06/2015 | Call | 4.100 | 0.275 | 0.275 | 0.000 | 0 | 0.290 | |
| EGPEV8 | 25/06/2015 | Call | 4.200 | 0.250 | 0.250 | 0.000 | 0 | 0.265 | |
| EGPF88 | 25/06/2015 | Call | 4.300 | 0.230 | 0.230 | 0.000 | 0 | 0.245 | |
| EGPF28 | 25/06/2015 | Call | 4.400 | 0.210 | 0.210 | 0.000 | 0 | 0.220 | |
| EGPF48 | 25/06/2015 | Call | 4.500 | 0.190 | 0.190 | 0.000 | 0 | 0.205 | |
| EGPR38 | 17/12/2015 | Call | 3.200 | 0.620 | 0.620 | 0.000 | 0 | 0.650 | |
| EGPQC8 | 17/12/2015 | Call | 3.300 | 0.575 | 0.575 | 0.000 | 0 | 0.600 | |
| EGPPZ8 | 17/12/2015 | Call | 3.400 | 0.530 | 0.530 | 0.000 | 0 | 0.555 | |
| EGPP88 | 17/12/2015 | Call | 3.500 | 0.490 | 0.490 | 0.000 | 0 | 0.515 | |
| EGPN98 | 17/12/2015 | Call | 3.600 | 0.455 | 0.455 | 0.000 | 0 | 0.475 | |
| EGPN78 | 17/12/2015 | Call | 3.700 | 0.415 | 0.415 | 0.000 | 0 | 0.440 | |
| EGPN58 | 17/12/2015 | Call | 3.800 | 0.385 | 0.385 | 0.000 | 0 | 0.405 | |
| EGPN18 | 17/12/2015 | Call | 3.900 | 0.355 | 0.355 | 0.000 | 0 | 0.375 | |
| EGPN38 | 17/12/2015 | Call | 4.000 | 0.325 | 0.325 | 0.000 | 0 | 0.345 | |
| EGPLY8 | 17/12/2015 | Call | 4.100 | 0.300 | 0.300 | 0.000 | 0 | 0.315 | |
| EGPM18 | 17/12/2015 | Call | 4.200 | 0.275 | 0.275 | 0.000 | 0 | 0.290 | |
| EGPRU8 | 30/05/2013 | Put | 3.200 | 0.001 | 0.001 | 0.000 | 0 | 0.000 | |
| EGPRM8 | 30/05/2013 | Put | 3.300 | 0.008 | 0.008 | 0.000 | 0 | 0.002 | |
| EGPR68 | 30/05/2013 | Put | 3.400 | 0.035 | 0.035 | 0.000 | 0 | 0.015 | |
| EGPRH8 | 30/05/2013 | Put | 3.500 | 0.095 | 0.095 | 0.000 | 0 | 0.045 | |
| EGPR88 | 30/05/2013 | Put | 3.600 | 0.120 | 0.165 | 0.000 | 100 | 0.110 | |
| EGPRJ8 | 30/05/2013 | Put | 3.700 | 0.200 | 0.255 | 0.000 | 0 | 0.190 | |
| EGPRF8 | 30/05/2013 | Put | 3.800 | 0.295 | 0.360 | 0.000 | 0 | 0.290 | |
| EGPSA8 | 30/05/2013 | Put | 3.900 | 0.380 | 0.480 | 0.000 | 0 | 0.390 | |
| EGPSV8 | 30/05/2013 | Put | 4.000 | 0.575 | 0.575 | 0.000 | 0 | 0.490 | |
| EGPQN8 | 27/06/2013 | Put | 3.260 | 0.030 | 0.030 | 0.000 | 0 | 0.015 | |
| EGPU37 | 27/06/2013 | Put | 3.360 | 0.060 | 0.060 | 0.000 | 0 | 0.035 | |
| EGPU47 | 27/06/2013 | Put | 3.450 | 0.105 | 0.105 | 0.000 | 284 | 0.065 | |
| EGPU77 | 27/06/2013 | Put | 3.550 | 0.165 | 0.165 | 0.000 | 0 | 0.115 | |
| EGPYH7 | 27/06/2013 | Put | 3.600 | 0.155 | 0.195 | 0.000 | 150 | 0.145 | |
| EGPU87 | 27/06/2013 | Put | 3.640 | 0.180 | 0.220 | 0.000 | 0 | 0.175 | |
| EGPUB7 | 27/06/2013 | Put | 3.740 | 0.255 | 0.300 | 0.000 | 50 | 0.250 | |
| EGPUC7 | 27/06/2013 | Put | 3.840 | 0.335 | 0.415 | 0.000 | 100 | 0.330 | |
| EGPUF7 | 27/06/2013 | Put | 3.930 | 0.410 | 0.510 | 0.000 | 0 | 0.420 | |
| EGPRN8 | 27/06/2013 | Put | 3.940 | 0.505 | 0.505 | 0.000 | 0 | 0.425 | |
| EGPUG7 | 27/06/2013 | Put | 4.030 | 0.605 | 0.605 | 0.000 | 0 | 0.520 | |
| EGPYF7 | 27/06/2013 | Put | 4.080 | 0.655 | 0.655 | 0.000 | 90 | 0.570 | |
| EGPUJ7 | 27/06/2013 | Put | 4.120 | 0.000 | 0.000 | 0.000 | 0 | 0.610 | |
| EGPRQ8 | 27/06/2013 | Put | 4.130 | 0.000 | 0.000 | 0.000 | 700 | 0.615 | |
| EGPUK7 | 27/06/2013 | Put | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.710 | |
| EGPUN7 | 27/06/2013 | Put | 4.310 | 0.885 | 0.885 | 0.000 | 0 | 0.800 | |
| EGPRR8 | 27/06/2013 | Put | 4.320 | 0.885 | 0.885 | 0.000 | 0 | 0.800 | |
| EGPUO7 | 27/06/2013 | Put | 4.410 | 0.985 | 0.985 | 0.000 | 0 | 0.900 | |
| EGPUR7 | 27/06/2013 | Put | 4.510 | 1.040 | 1.040 | 0.000 | 0 | 1.000 | |
| EGPZD7 | 27/06/2013 | Put | 4.550 | 1.080 | 1.080 | 0.000 | 0 | 1.040 | |
| EGPUS7 | 27/06/2013 | Put | 4.600 | 1.130 | 1.130 | 0.000 | 0 | 1.090 | |
| EGPUV7 | 27/06/2013 | Put | 4.700 | 1.230 | 1.230 | 0.000 | 0 | 1.190 | |
| EGPUW7 | 27/06/2013 | Put | 4.790 | 1.320 | 1.320 | 0.000 | 0 | 1.280 | |
| EGPUZ7 | 27/06/2013 | Put | 5.030 | 1.560 | 1.560 | 0.000 | 0 | 1.520 | |
| EGPTC8 | 25/07/2013 | Put | 3.200 | 0.040 | 0.040 | 0.000 | 0 | 0.020 | |
| EGPS88 | 25/07/2013 | Put | 3.300 | 0.065 | 0.065 | 0.000 | 0 | 0.040 | |
| EGPS58 | 25/07/2013 | Put | 3.400 | 0.105 | 0.105 | 0.000 | 0 | 0.075 | |
| EGPRY8 | 25/07/2013 | Put | 3.500 | 0.105 | 0.140 | 0.000 | 0 | 0.115 | |
| EGPS38 | 25/07/2013 | Put | 3.600 | 0.175 | 0.215 | 0.000 | 0 | 0.170 | |
| EGPRW8 | 25/07/2013 | Put | 3.700 | 0.245 | 0.285 | 0.000 | 0 | 0.235 | |
| EGPS18 | 25/07/2013 | Put | 3.800 | 0.320 | 0.365 | 0.000 | 0 | 0.310 | |
| EGPSC8 | 25/07/2013 | Put | 3.900 | 0.475 | 0.475 | 0.000 | 0 | 0.395 | |
| EGPSX8 | 25/07/2013 | Put | 4.000 | 0.575 | 0.575 | 0.000 | 0 | 0.490 | |
| EGPTE8 | 29/08/2013 | Put | 3.200 | 0.065 | 0.065 | 0.000 | 0 | 0.055 | |
| EGPSE8 | 29/08/2013 | Put | 3.300 | 0.095 | 0.095 | 0.000 | 0 | 0.075 | |
| EGPSM8 | 29/08/2013 | Put | 3.400 | 0.135 | 0.135 | 0.000 | 0 | 0.105 | |
| EGPSG8 | 29/08/2013 | Put | 3.500 | 0.190 | 0.190 | 0.000 | 0 | 0.145 | |
| EGPSK8 | 29/08/2013 | Put | 3.600 | 0.245 | 0.245 | 0.000 | 0 | 0.200 | |
| EGPSI8 | 29/08/2013 | Put | 3.700 | 0.320 | 0.320 | 0.000 | 0 | 0.255 | |
| EGPSP8 | 29/08/2013 | Put | 3.800 | 0.400 | 0.400 | 0.000 | 0 | 0.335 | |
| EGPSR8 | 29/08/2013 | Put | 3.900 | 0.490 | 0.490 | 0.000 | 0 | 0.410 | |
| EGPSZ8 | 29/08/2013 | Put | 4.000 | 0.590 | 0.590 | 0.000 | 0 | 0.505 | |
| EGPQP8 | 26/09/2013 | Put | 3.260 | 0.105 | 0.105 | 0.000 | 75 | 0.085 | |
| EGPDX8 | 26/09/2013 | Put | 3.360 | 0.150 | 0.150 | 0.000 | 0 | 0.115 | |
| EGPD58 | 26/09/2013 | Put | 3.450 | 0.190 | 0.190 | 0.000 | 0 | 0.155 | |
| EGPD98 | 26/09/2013 | Put | 3.550 | 0.250 | 0.250 | 0.000 | 0 | 0.205 | |
| EGPD38 | 26/09/2013 | Put | 3.640 | 0.305 | 0.305 | 0.000 | 0 | 0.255 | |
| EGPD78 | 26/09/2013 | Put | 3.740 | 0.390 | 0.390 | 0.000 | 0 | 0.320 | |
| EGPD18 | 26/09/2013 | Put | 3.840 | 0.460 | 0.460 | 0.000 | 135 | 0.405 | |
| EGPDT8 | 26/09/2013 | Put | 3.930 | 0.545 | 0.545 | 0.000 | 64 | 0.465 | |
| EGPDR8 | 26/09/2013 | Put | 4.030 | 0.635 | 0.635 | 0.000 | 0 | 0.560 | |
| EGPJO8 | 26/09/2013 | Put | 4.120 | 0.715 | 0.715 | 0.000 | 139 | 0.640 | |
| EGPJQ8 | 26/09/2013 | Put | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.730 | |
| EGPJM8 | 26/09/2013 | Put | 4.310 | 0.895 | 0.895 | 0.000 | 144 | 0.815 | |
| EGPKH8 | 26/09/2013 | Put | 4.410 | 1.000 | 1.000 | 0.000 | 0 | 0.910 | |
| EGPL98 | 26/09/2013 | Put | 4.510 | 1.050 | 1.050 | 0.000 | 0 | 1.015 | |
| EGPM88 | 26/09/2013 | Put | 4.600 | 1.140 | 1.140 | 0.000 | 0 | 1.095 | |
| EGPTZ8 | 24/10/2013 | Put | 3.300 | 0.140 | 0.140 | 0.000 | 0 | 0.110 | |
| EGPTQ8 | 24/10/2013 | Put | 3.400 | 0.180 | 0.180 | 0.000 | 0 | 0.150 | |
| EGPTS8 | 24/10/2013 | Put | 3.500 | 0.240 | 0.240 | 0.000 | 0 | 0.195 | |
| EGPTO8 | 24/10/2013 | Put | 3.600 | 0.290 | 0.290 | 0.000 | 0 | 0.250 | |
| EGPTU8 | 24/10/2013 | Put | 3.700 | 0.370 | 0.370 | 0.000 | 0 | 0.305 | |
| EGPTM8 | 24/10/2013 | Put | 3.800 | 0.445 | 0.445 | 0.000 | 0 | 0.385 | |
| EGPTX8 | 24/10/2013 | Put | 3.900 | 0.525 | 0.525 | 0.000 | 0 | 0.460 | |
| EGPQR8 | 19/12/2013 | Put | 3.260 | 0.145 | 0.145 | 0.000 | 0 | 0.120 | |
| EGPVI7 | 19/12/2013 | Put | 3.360 | 0.190 | 0.190 | 0.000 | 125 | 0.155 | |
| EGPVL7 | 19/12/2013 | Put | 3.450 | 0.230 | 0.230 | 0.000 | 95 | 0.195 | |
| EGPVM7 | 19/12/2013 | Put | 3.550 | 0.290 | 0.290 | 0.000 | 0 | 0.245 | |
| EGPYJ7 | 19/12/2013 | Put | 3.600 | 0.315 | 0.315 | 0.000 | 0 | 0.275 | |
| EGPVP7 | 19/12/2013 | Put | 3.640 | 0.340 | 0.340 | 0.000 | 0 | 0.290 | |
| EGPVQ7 | 19/12/2013 | Put | 3.740 | 0.415 | 0.415 | 0.000 | 0 | 0.355 | |
| EGPVT7 | 19/12/2013 | Put | 3.840 | 0.485 | 0.485 | 0.000 | 0 | 0.430 | |
| EGPVU7 | 19/12/2013 | Put | 3.930 | 0.560 | 0.560 | 0.000 | 0 | 0.490 | |
| EGPVX7 | 19/12/2013 | Put | 4.030 | 0.645 | 0.645 | 0.000 | 0 | 0.575 | |
| EGPYL7 | 19/12/2013 | Put | 4.080 | 0.685 | 0.685 | 0.000 | 0 | 0.620 | |
| EGPVY7 | 19/12/2013 | Put | 4.120 | 0.000 | 0.000 | 0.000 | 0 | 0.645 | |
| EGPW27 | 19/12/2013 | Put | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.735 | |
| EGPW37 | 19/12/2013 | Put | 4.310 | 0.900 | 0.900 | 0.000 | 0 | 0.820 | |
| EGPW67 | 19/12/2013 | Put | 4.410 | 1.000 | 1.000 | 0.000 | 0 | 0.915 | |
| EGPW77 | 19/12/2013 | Put | 4.510 | 1.050 | 1.050 | 0.000 | 0 | 1.015 | |
| EGPZF7 | 19/12/2013 | Put | 4.550 | 1.090 | 1.090 | 0.000 | 0 | 1.055 | |
| EGPWA7 | 19/12/2013 | Put | 4.600 | 1.140 | 1.140 | 0.000 | 0 | 1.105 | |
| EGPWB7 | 19/12/2013 | Put | 4.700 | 1.240 | 1.240 | 0.000 | 0 | 1.195 | |
| EGPWE7 | 19/12/2013 | Put | 4.790 | 1.325 | 1.325 | 0.000 | 0 | 1.285 | |
| EGPWF7 | 19/12/2013 | Put | 5.030 | 1.565 | 1.565 | 0.000 | 0 | 1.525 | |
| EGPQT8 | 27/03/2014 | Put | 3.260 | 0.190 | 0.190 | 0.000 | 0 | 0.160 | |
| EGPPU8 | 27/03/2014 | Put | 3.360 | 0.230 | 0.230 | 0.000 | 0 | 0.200 | |
| EGPP38 | 27/03/2014 | Put | 3.450 | 0.275 | 0.275 | 0.000 | 0 | 0.240 | |
| EGPKZ8 | 27/03/2014 | Put | 3.550 | 0.330 | 0.330 | 0.000 | 0 | 0.290 | |
| EGPJD8 | 27/03/2014 | Put | 3.640 | 0.390 | 0.390 | 0.000 | 0 | 0.340 | |
| EGPJB8 | 27/03/2014 | Put | 3.740 | 0.455 | 0.455 | 0.000 | 0 | 0.405 | |
| EGPG38 | 27/03/2014 | Put | 3.840 | 0.530 | 0.530 | 0.000 | 0 | 0.470 | |
| EGPMU8 | 27/03/2014 | Put | 3.930 | 0.595 | 0.595 | 0.000 | 0 | 0.540 | |
| EGPKR8 | 27/03/2014 | Put | 4.030 | 0.675 | 0.675 | 0.000 | 0 | 0.610 | |
| EGPKV8 | 27/03/2014 | Put | 4.120 | 0.745 | 0.745 | 0.000 | 0 | 0.680 | |
| EGPKN8 | 27/03/2014 | Put | 4.220 | 0.000 | 0.000 | 0.000 | 0 | 0.760 | |
| EGPKT8 | 27/03/2014 | Put | 4.310 | 0.910 | 0.910 | 0.000 | 0 | 0.835 | |
| EGPKP8 | 27/03/2014 | Put | 4.410 | 1.010 | 1.010 | 0.000 | 0 | 0.925 | |
| EGPLB8 | 27/03/2014 | Put | 4.510 | 1.060 | 1.060 | 0.000 | 0 | 1.025 | |
| EGPMA8 | 27/03/2014 | Put | 4.600 | 1.145 | 1.145 | 0.000 | 0 | 1.105 | |
| EGPQV8 | 26/06/2014 | Put | 3.260 | 0.235 | 0.235 | 0.000 | 0 | 0.220 | |
| EGPZR7 | 26/06/2014 | Put | 3.360 | 0.280 | 0.280 | 0.000 | 0 | 0.265 | |
| EGPCG8 | 26/06/2014 | Put | 3.450 | 0.325 | 0.325 | 0.000 | 0 | 0.310 | |
| EGPBZ8 | 26/06/2014 | Put | 3.550 | 0.380 | 0.380 | 0.000 | 0 | 0.365 | |
| EGPZL7 | 26/06/2014 | Put | 3.600 | 0.410 | 0.410 | 0.000 | 0 | 0.390 | |
| EGPB78 | 26/06/2014 | Put | 3.640 | 0.435 | 0.435 | 0.000 | 0 | 0.415 | |
| EGPB38 | 26/06/2014 | Put | 3.740 | 0.500 | 0.500 | 0.000 | 0 | 0.480 | |
| EGPZH7 | 26/06/2014 | Put | 3.840 | 0.570 | 0.570 | 0.000 | 0 | 0.545 | |
| EGPB58 | 26/06/2014 | Put | 3.930 | 0.630 | 0.630 | 0.000 | 0 | 0.605 | |
| EGPB98 | 26/06/2014 | Put | 4.030 | 0.705 | 0.705 | 0.000 | 0 | 0.680 | |
| EGPZN7 | 26/06/2014 | Put | 4.080 | 0.745 | 0.745 | 0.000 | 0 | 0.715 | |
| EGPBK8 | 26/06/2014 | Put | 4.120 | 0.775 | 0.775 | 0.000 | 0 | 0.745 | |
| EGPJS8 | 26/06/2014 | Put | 4.220 | 0.855 | 0.855 | 0.000 | 0 | 0.825 | |
| EGPZP7 | 26/06/2014 | Put | 4.310 | 0.930 | 0.930 | 0.000 | 0 | 0.900 | |
| EGPKJ8 | 26/06/2014 | Put | 4.410 | 1.015 | 1.015 | 0.000 | 0 | 0.980 | |
| EGPLD8 | 26/06/2014 | Put | 4.510 | 1.100 | 1.100 | 0.000 | 0 | 1.070 | |
| EGPZJ7 | 26/06/2014 | Put | 4.550 | 1.135 | 1.135 | 0.000 | 0 | 1.100 | |
| EGPMC8 | 26/06/2014 | Put | 4.600 | 1.180 | 1.180 | 0.000 | 0 | 1.145 | |
| EGPQX8 | 25/09/2014 | Put | 3.200 | 0.255 | 0.255 | 0.000 | 0 | 0.240 | |
| EGPQ98 | 25/09/2014 | Put | 3.300 | 0.300 | 0.300 | 0.000 | 0 | 0.285 | |
| EGPPW8 | 25/09/2014 | Put | 3.400 | 0.350 | 0.350 | 0.000 | 0 | 0.330 | |
| EGPP58 | 25/09/2014 | Put | 3.500 | 0.400 | 0.400 | 0.000 | 0 | 0.385 | |
| EGPK88 | 25/09/2014 | Put | 3.600 | 0.460 | 0.460 | 0.000 | 0 | 0.440 | |
| EGPJF8 | 25/09/2014 | Put | 3.700 | 0.520 | 0.520 | 0.000 | 0 | 0.500 | |
| EGPJH8 | 25/09/2014 | Put | 3.800 | 0.585 | 0.585 | 0.000 | 0 | 0.565 | |
| EGPGV8 | 25/09/2014 | Put | 3.900 | 0.655 | 0.655 | 0.000 | 0 | 0.630 | |
| EGPII8 | 25/09/2014 | Put | 4.000 | 0.725 | 0.725 | 0.000 | 0 | 0.700 | |
| EGPGT8 | 25/09/2014 | Put | 4.100 | 0.800 | 0.800 | 0.000 | 0 | 0.775 | |
| EGPIG8 | 25/09/2014 | Put | 4.200 | 0.875 | 0.875 | 0.000 | 0 | 0.845 | |
| EGPGX8 | 25/09/2014 | Put | 4.300 | 0.955 | 0.955 | 0.000 | 0 | 0.925 | |
| EGPIO8 | 25/09/2014 | Put | 4.400 | 1.035 | 1.035 | 0.000 | 0 | 1.005 | |
| EGPIU8 | 25/09/2014 | Put | 4.500 | 1.120 | 1.120 | 0.000 | 0 | 1.090 | |
| EGPQZ8 | 18/12/2014 | Put | 3.260 | 0.500 | 0.500 | 0.000 | 0 | 0.490 | |
| EGPEJ8 | 18/12/2014 | Put | 3.360 | 0.555 | 0.555 | 0.000 | 0 | 0.540 | |
| EGPEL8 | 18/12/2014 | Put | 3.450 | 0.605 | 0.605 | 0.000 | 0 | 0.590 | |
| EGPEN8 | 18/12/2014 | Put | 3.550 | 0.665 | 0.665 | 0.000 | 0 | 0.650 | |
| EGPER8 | 18/12/2014 | Put | 3.640 | 0.715 | 0.715 | 0.000 | 0 | 0.700 | |
| EGPEU8 | 18/12/2014 | Put | 3.740 | 0.780 | 0.780 | 0.000 | 0 | 0.760 | |
| EGPEY8 | 18/12/2014 | Put | 3.840 | 0.845 | 0.845 | 0.000 | 0 | 0.825 | |
| EGPF18 | 18/12/2014 | Put | 3.930 | 0.905 | 0.905 | 0.000 | 0 | 0.885 | |
| EGPK18 | 18/12/2014 | Put | 4.030 | 0.970 | 0.970 | 0.000 | 0 | 0.950 | |
| EGPJU8 | 18/12/2014 | Put | 4.120 | 1.035 | 1.035 | 0.000 | 0 | 1.015 | |
| EGPJY8 | 18/12/2014 | Put | 4.220 | 1.110 | 1.110 | 0.000 | 0 | 1.085 | |
| EGPJW8 | 18/12/2014 | Put | 4.310 | 1.175 | 1.175 | 0.000 | 0 | 1.150 | |
| EGPKL8 | 18/12/2014 | Put | 4.410 | 1.245 | 1.245 | 0.000 | 0 | 1.225 | |
| EGPLF8 | 18/12/2014 | Put | 4.510 | 1.325 | 1.325 | 0.000 | 0 | 1.300 | |
| EGPME8 | 18/12/2014 | Put | 4.600 | 1.395 | 1.395 | 0.000 | 0 | 1.370 | |
| EGPTG8 | 26/03/2015 | Put | 3.200 | 0.265 | 0.265 | 0.000 | 0 | 0.250 | |
| EGPT48 | 26/03/2015 | Put | 3.300 | 0.315 | 0.315 | 0.000 | 0 | 0.280 | |
| EGPTA8 | 26/03/2015 | Put | 3.400 | 0.360 | 0.360 | 0.000 | 0 | 0.330 | |
| EGPT68 | 26/03/2015 | Put | 3.500 | 0.415 | 0.415 | 0.000 | 0 | 0.380 | |
| EGPT88 | 26/03/2015 | Put | 3.600 | 0.465 | 0.465 | 0.000 | 0 | 0.430 | |
| EGPT28 | 26/03/2015 | Put | 3.700 | 0.530 | 0.530 | 0.000 | 0 | 0.480 | |
| EGPTI8 | 26/03/2015 | Put | 3.800 | 0.590 | 0.590 | 0.000 | 0 | 0.550 | |
| EGPTK8 | 26/03/2015 | Put | 3.900 | 0.660 | 0.660 | 0.000 | 0 | 0.610 | |
| EGPR28 | 25/06/2015 | Put | 3.200 | 0.300 | 0.300 | 0.000 | 0 | 0.285 | |
| EGPQB8 | 25/06/2015 | Put | 3.300 | 0.345 | 0.345 | 0.000 | 0 | 0.330 | |
| EGPPY8 | 25/06/2015 | Put | 3.400 | 0.395 | 0.395 | 0.000 | 0 | 0.380 | |
| EGPP78 | 25/06/2015 | Put | 3.500 | 0.450 | 0.450 | 0.000 | 0 | 0.430 | |
| EGPKA8 | 25/06/2015 | Put | 3.600 | 0.505 | 0.505 | 0.000 | 0 | 0.490 | |
| EGPK28 | 25/06/2015 | Put | 3.700 | 0.565 | 0.565 | 0.000 | 0 | 0.545 | |
| EGPG78 | 25/06/2015 | Put | 3.800 | 0.630 | 0.630 | 0.000 | 0 | 0.605 | |
| EGPFJ8 | 25/06/2015 | Put | 3.900 | 0.695 | 0.695 | 0.000 | 0 | 0.675 | |
| EGPFH8 | 25/06/2015 | Put | 4.000 | 0.765 | 0.765 | 0.000 | 0 | 0.740 | |
| EGPF78 | 25/06/2015 | Put | 4.100 | 0.835 | 0.835 | 0.000 | 0 | 0.810 | |
| EGPEW8 | 25/06/2015 | Put | 4.200 | 0.910 | 0.910 | 0.000 | 0 | 0.885 | |
| EGPF98 | 25/06/2015 | Put | 4.300 | 0.985 | 0.985 | 0.000 | 0 | 0.960 | |
| EGPF38 | 25/06/2015 | Put | 4.400 | 1.065 | 1.065 | 0.000 | 0 | 1.035 | |
| EGPF58 | 25/06/2015 | Put | 4.500 | 1.145 | 1.145 | 0.000 | 0 | 1.115 | |
| EGPR48 | 17/12/2015 | Put | 3.200 | 0.380 | 0.380 | 0.000 | 0 | 0.370 | |
| EGPQD8 | 17/12/2015 | Put | 3.300 | 0.395 | 0.395 | 0.000 | 0 | 0.415 | |
| EGPQ18 | 17/12/2015 | Put | 3.400 | 0.440 | 0.440 | 0.000 | 0 | 0.430 | |
| EGPP98 | 17/12/2015 | Put | 3.500 | 0.525 | 0.525 | 0.000 | 0 | 0.475 | |
| EGPNK8 | 17/12/2015 | Put | 3.600 | 0.595 | 0.595 | 0.000 | 0 | 0.565 | |
| EGPN88 | 17/12/2015 | Put | 3.700 | 0.655 | 0.655 | 0.000 | 0 | 0.635 | |
| EGPN68 | 17/12/2015 | Put | 3.800 | 0.715 | 0.715 | 0.000 | 0 | 0.695 | |
| EGPN28 | 17/12/2015 | Put | 3.900 | 0.780 | 0.780 | 0.000 | 0 | 0.760 | |
| EGPN48 | 17/12/2015 | Put | 4.000 | 0.845 | 0.845 | 0.000 | 0 | 0.825 | |
| EGPLZ8 | 17/12/2015 | Put | 4.100 | 0.915 | 0.915 | 0.000 | 0 | 0.890 | |
| EGPM28 | 17/12/2015 | Put | 4.200 | 0.985 | 0.985 | 0.000 | 0 | 0.960 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691