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
IPL 3.620 Up 0.030 3.610 3.630 3.580 3.645 3.570 7,604,241 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLVW8 27/08/2015 Call 0.010 3.615 3.615 0.000   0 3.615
IPLFM9 27/08/2015 Call 2.900 0.725 0.725 0.000   0 0.725
IPLFN9 27/08/2015 Put 2.900 0.001 0.001 0.000   0 0.001
IPLBJ9 27/08/2015 Call 3.000 0.630 0.630 0.000   0 0.630
IPLBK9 27/08/2015 Put 3.000 0.002 0.002 0.000   0 0.002
IPLZW8 27/08/2015 Call 3.100 0.535 0.535 0.000   0 0.535
IPLZX8 27/08/2015 Put 3.100 0.005 0.005 0.000   0 0.005
IPLW68 27/08/2015 Call 3.200 0.445 0.445 0.000   0 0.445
IPLW78 27/08/2015 Put 3.200 0.010 0.010 0.000   0 0.010
IPLVG8 27/08/2015 Call 3.300 0.355 0.355 0.000   0 0.355
IPLVH8 27/08/2015 Put 3.300 0.020 0.020 0.000   3 0.020
IPLVU8 27/08/2015 Call 3.400 0.270 0.270 0.000   0 0.270
IPLVV8 27/08/2015 Put 3.400 0.040 0.040 0.000   0 0.040
IPLVE8 27/08/2015 Call 3.500 0.195 0.195 0.000   0 0.195
IPLVF8 27/08/2015 Put 3.500 0.065 0.065 0.000   3,900 0.065
IPLVK8 27/08/2015 Call 3.600 0.130 0.130 0.100 20 20 0.130
IPLVL8 27/08/2015 Put 3.600 0.100 0.100 0.000   310 0.100
IPLVC8 27/08/2015 Call 3.700 0.080 0.080 0.000   100 0.080
IPLVD8 27/08/2015 Put 3.700 0.150 0.150 0.000   490 0.150
IPLVQ8 27/08/2015 Call 3.800 0.050 0.050 0.000   50 0.050
IPLVR8 27/08/2015 Put 3.800 0.220 0.220 0.000   500 0.220
IPLVA8 27/08/2015 Call 3.900 0.025 0.025 0.000   8,650 0.025
IPLVB8 27/08/2015 Put 3.900 0.295 0.295 0.000   0 0.295
IPLVM8 27/08/2015 Call 4.000 0.015 0.015 0.000   4,110 0.015
IPLVN8 27/08/2015 Put 4.000 0.385 0.385 0.000   0 0.385
IPLV88 27/08/2015 Call 4.100 0.006 0.006 0.000   5,752 0.006
IPLV98 27/08/2015 Put 4.100 0.480 0.480 0.000   0 0.480
IPLVO8 27/08/2015 Call 4.200 0.003 0.003 0.000   0 0.003
IPLVP8 27/08/2015 Put 4.200 0.580 0.580 0.000   0 0.580
IPLV68 27/08/2015 Call 4.300 0.001 0.001 0.000   1,117 0.001
IPLV78 27/08/2015 Put 4.300 0.680 0.680 0.000   51 0.680
IPLVS8 27/08/2015 Call 4.400 0.000 0.000 0.000   0 0.000
IPLVT8 27/08/2015 Put 4.400 0.780 0.780 0.000   0 0.780
IPLZP8 27/08/2015 Call 4.410 0.000 0.000 0.000   80 0.000
IPLZO8 27/08/2015 Put 4.410 0.785 0.785 0.000   0 0.785
IPLV28 27/08/2015 Call 4.500 0.000 0.000 0.000   0 0.000
IPLV38 27/08/2015 Put 4.500 0.880 0.880 0.000   0 0.880
IPLVI8 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.000
IPLVJ8 27/08/2015 Put 4.600 0.980 0.980 0.000   0 0.980
IPLV48 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.000
IPLV58 27/08/2015 Put 4.700 1.080 1.080 0.000   30 1.080
IPLVX8 27/08/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLVY8 27/08/2015 Put 4.800 1.180 1.180 0.000   0 1.180
IPLWI8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWJ8 27/08/2015 Put 4.900 1.280 1.280 0.000   0 1.280
IPLY38 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLY48 27/08/2015 Put 5.000 1.380 1.380 0.000   0 1.380
IPLY18 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLY28 27/08/2015 Put 5.250 1.630 1.630 0.000   0 1.630
IPLJ28 24/09/2015 Call 0.010 3.620 3.620 0.000   0 3.620
IPLNN7 24/09/2015 Call 1.800 1.825 1.825 0.000   0 1.825
IPLNO7 24/09/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLIP7 24/09/2015 Call 1.900 1.725 1.725 0.000   0 1.725
IPLIQ7 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLI67 24/09/2015 Call 2.000 1.630 1.630 0.000   0 1.630
IPLI77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJ38 24/09/2015 Call 2.100 1.530 1.530 0.000   0 1.530
IPLJ48 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLI27 24/09/2015 Call 2.200 1.430 1.430 0.000   0 1.430
IPLI37 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIP8 24/09/2015 Call 2.300 1.330 1.330 0.000   0 1.330
IPLIQ8 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLI47 24/09/2015 Call 2.400 1.230 1.230 0.000   0 1.230
IPLI57 24/09/2015 Put 2.400 0.000 0.000 0.000   300 0.000
IPLIN8 24/09/2015 Call 2.500 1.130 1.130 0.000   0 1.130
IPLIO8 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLI87 24/09/2015 Call 2.600 1.035 1.035 0.000   0 1.035
IPLI97 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
IPLIX8 24/09/2015 Call 2.700 0.935 0.935 0.000   0 0.935
IPLIY8 24/09/2015 Put 2.700 0.001 0.001 0.000   0 0.001
IPLIN7 24/09/2015 Call 2.800 0.840 0.840 0.000   15 0.840
IPLIO7 24/09/2015 Put 2.800 0.003 0.003 0.000   0 0.003
IPLIZ8 24/09/2015 Call 2.900 0.745 0.745 0.000   0 0.745
IPLJ18 24/09/2015 Put 2.900 0.006 0.006 0.000   0 0.006
IPLIJ7 24/09/2015 Call 3.000 0.650 0.650 0.000   0 0.650
IPLIK7 24/09/2015 Put 3.000 0.010 0.010 0.000   52 0.010
IPLIT8 24/09/2015 Call 3.100 0.560 0.560 0.000   240 0.560
IPLIU8 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.020
IPLIL7 24/09/2015 Call 3.200 0.475 0.475 0.000   0 0.475
IPLIM7 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.035
IPLIV8 24/09/2015 Call 3.300 0.390 0.390 0.000   94 0.390
IPLIW8 24/09/2015 Put 3.300 0.050 0.050 0.000   139 0.050
IPLIH7 24/09/2015 Call 3.400 0.315 0.315 0.000   0 0.315
IPLII7 24/09/2015 Put 3.400 0.075 0.075 0.000   0 0.075
IPLIR8 24/09/2015 Call 3.500 0.245 0.245 0.000   30 0.245
IPLIS8 24/09/2015 Put 3.500 0.110 0.110 0.000   80 0.110
IPLIF7 24/09/2015 Call 3.600 0.185 0.185 0.000   0 0.185
IPLIG7 24/09/2015 Put 3.600 0.150 0.150 0.000   0 0.150
IPLKH8 24/09/2015 Call 3.700 0.135 0.135 0.000   0 0.135
IPLKI8 24/09/2015 Put 3.700 0.200 0.200 0.000   0 0.200
IPLSM7 24/09/2015 Call 3.800 0.095 0.095 0.080 2,500 2,616 0.095
IPLSN7 24/09/2015 Put 3.800 0.260 0.260 0.000   470 0.260
IPLN78 24/09/2015 Call 3.900 0.065 0.065 0.000   50 0.065
IPLN88 24/09/2015 Put 3.900 0.330 0.330 0.000   0 0.330
IPLUN7 24/09/2015 Call 4.000 0.040 0.040 0.000   165 0.040
IPLUO7 24/09/2015 Put 4.000 0.405 0.405 0.000   150 0.405
IPLPO8 24/09/2015 Call 4.100 0.025 0.025 0.000   0 0.025
IPLPP8 24/09/2015 Put 4.100 0.490 0.490 0.000   60 0.490
IPLQD8 24/09/2015 Call 4.200 0.015 0.015 0.000   2,200 0.015
IPLQE8 24/09/2015 Put 4.200 0.585 0.585 0.000   0 0.585
IPLQR8 24/09/2015 Call 4.300 0.010 0.010 0.000   0 0.010
IPLQS8 24/09/2015 Put 4.300 0.680 0.680 0.000   0 0.680
IPLF69 24/09/2015 Call 4.310 0.010 0.010 0.000   110 0.010
IPLF59 24/09/2015 Put 4.310 0.680 0.680 0.000   0 0.680
IPLSJ8 24/09/2015 Call 4.400 0.006 0.006 0.000   60 0.006
IPLSK8 24/09/2015 Put 4.400 0.780 0.780 0.000   82 0.780
IPLSZ8 24/09/2015 Call 4.500 0.003 0.003 0.000   60 0.003
IPLT18 24/09/2015 Put 4.500 0.880 0.880 0.000   0 0.880
IPLTQ8 24/09/2015 Call 4.600 0.002 0.002 0.000   0 0.002
IPLTR8 24/09/2015 Put 4.600 0.980 0.980 0.000   0 0.980
IPLUH8 24/09/2015 Call 4.700 0.001 0.001 0.000   0 0.001
IPLUI8 24/09/2015 Put 4.700 1.080 1.080 0.000   0 1.080
IPLUX8 24/09/2015 Call 4.800 0.001 0.001 0.000   0 0.001
IPLUY8 24/09/2015 Put 4.800 1.180 1.180 0.000   0 1.180
IPLWK8 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWL8 24/09/2015 Put 4.900 1.280 1.280 0.000   0 1.280
IPLY78 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLY88 24/09/2015 Put 5.000 1.380 1.380 0.000   0 1.380
IPLY58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLY68 24/09/2015 Put 5.250 1.630 1.630 0.000   0 1.630
IPLZL8 29/10/2015 Call 0.010 3.630 3.630 0.000   60 3.630
IPLFO9 29/10/2015 Call 2.900 0.755 0.755 0.000   0 0.755
IPLFP9 29/10/2015 Put 2.900 0.020 0.020 0.000   0 0.020
IPLBL9 29/10/2015 Call 3.000 0.670 0.670 0.000   0 0.670
IPLBM9 29/10/2015 Put 3.000 0.035 0.035 0.000   0 0.035
IPLZY8 29/10/2015 Call 3.100 0.585 0.585 0.000   0 0.585
IPLB19 29/10/2015 Put 3.100 0.045 0.045 0.000   110 0.045
IPLZU8 29/10/2015 Call 3.200 0.505 0.505 0.000   0 0.505
IPLZV8 29/10/2015 Put 3.200 0.065 0.065 0.000   0 0.065
IPLZS8 29/10/2015 Call 3.300 0.430 0.430 0.000   0 0.430
IPLZT8 29/10/2015 Put 3.300 0.085 0.085 0.000   120 0.085
IPLZQ8 29/10/2015 Call 3.400 0.355 0.355 0.000   60 0.355
IPLZR8 29/10/2015 Put 3.400 0.115 0.115 0.000   0 0.115
IPLZJ8 29/10/2015 Call 3.500 0.290 0.290 0.000   0 0.290
IPLZK8 29/10/2015 Put 3.500 0.145 0.145 0.000   0 0.145
IPLYV8 29/10/2015 Call 3.600 0.230 0.230 0.000   0 0.230
IPLYW8 29/10/2015 Put 3.600 0.190 0.190 0.000   0 0.190
IPLZ58 29/10/2015 Call 3.700 0.180 0.180 0.000   100 0.180
IPLZ68 29/10/2015 Put 3.700 0.240 0.240 0.000   150 0.240
IPLYT8 29/10/2015 Call 3.800 0.135 0.135 0.000   360 0.135
IPLYU8 29/10/2015 Put 3.800 0.295 0.295 0.000   0 0.295
IPLZ78 29/10/2015 Call 3.900 0.100 0.100 0.000   0 0.100
IPLZ88 29/10/2015 Put 3.900 0.365 0.365 0.000   810 0.365
IPLYX8 29/10/2015 Call 4.000 0.075 0.075 0.000   272 0.075
IPLYZ8 29/10/2015 Put 4.000 0.435 0.435 0.000   1,602 0.435
IPLZB8 29/10/2015 Call 4.100 0.055 0.055 0.000   0 0.055
IPLZC8 29/10/2015 Put 4.100 0.520 0.520 0.000   0 0.520
IPLZ18 29/10/2015 Call 4.200 0.040 0.040 0.000   0 0.040
IPLZ28 29/10/2015 Put 4.200 0.605 0.605 0.000   0 0.605
IPLF99 29/10/2015 Call 4.210 0.035 0.035 0.000   0 0.035
IPLFF9 29/10/2015 Put 4.210 0.605 0.605 0.000   0 0.605
IPLZ98 29/10/2015 Call 4.300 0.025 0.025 0.000   0 0.025
IPLZA8 29/10/2015 Put 4.300 0.695 0.695 0.000   0 0.695
IPLF79 29/10/2015 Call 4.310 0.025 0.025 0.000   0 0.025
IPLF89 29/10/2015 Put 4.310 0.695 0.695 0.000   0 0.695
IPLZ38 29/10/2015 Call 4.400 0.020 0.020 0.000   0 0.020
IPLZ48 29/10/2015 Put 4.400 0.785 0.785 0.000   0 0.785
IPLZD8 29/10/2015 Call 4.500 0.015 0.015 0.000   378 0.015
IPLZE8 29/10/2015 Put 4.500 0.880 0.880 0.000   0 0.880
IPLYR8 29/10/2015 Call 4.600 0.008 0.008 0.000   0 0.008
IPLYS8 29/10/2015 Put 4.600 0.980 0.980 0.000   0 0.980
IPLZH8 29/10/2015 Call 4.700 0.006 0.006 0.000   0 0.006
IPLZI8 29/10/2015 Put 4.700 1.080 1.080 0.000   0 1.080
IPLYP8 29/10/2015 Call 4.800 0.004 0.004 0.000   0 0.004
IPLYQ8 29/10/2015 Put 4.800 1.180 1.180 0.000   0 1.180
IPLZF8 29/10/2015 Call 4.900 0.002 0.002 0.000   0 0.002
IPLZG8 29/10/2015 Put 4.900 1.280 1.280 0.000   0 1.280
IPLZM8 29/10/2015 Call 5.000 0.002 0.002 0.000   0 0.002
IPLZN8 29/10/2015 Put 5.000 1.380 1.380 0.000   0 1.380
IPLCT9 26/11/2015 Call 0.010 3.555 3.555 0.000   0 3.555
IPLFQ9 26/11/2015 Call 2.900 0.775 0.775 0.000   0 0.775
IPLFR9 26/11/2015 Put 2.900 0.050 0.050 0.000   0 0.050
IPLFG9 26/11/2015 Call 3.000 0.690 0.690 0.000   0 0.690
IPLFH9 26/11/2015 Put 3.000 0.065 0.065 0.000   0 0.065
IPLF19 26/11/2015 Call 3.100 0.605 0.605 0.000   0 0.605
IPLF29 26/11/2015 Put 3.100 0.085 0.085 0.000   0 0.085
IPLCU9 26/11/2015 Call 3.200 0.525 0.525 0.000   0 0.525
IPLCV9 26/11/2015 Put 3.200 0.105 0.105 0.000   0 0.105
IPLBO9 26/11/2015 Call 3.300 0.445 0.445 0.000   0 0.445
IPLBS9 26/11/2015 Put 3.300 0.135 0.135 0.000   0 0.135
IPLBT9 26/11/2015 Call 3.400 0.375 0.375 0.000   0 0.375
IPLBU9 26/11/2015 Put 3.400 0.165 0.165 0.000   0 0.165
IPLBV9 26/11/2015 Call 3.500 0.310 0.310 0.000   0 0.310
IPLBW9 26/11/2015 Put 3.500 0.205 0.205 0.000   0 0.205
IPLBX9 26/11/2015 Call 3.600 0.250 0.250 0.000   0 0.250
IPLBY9 26/11/2015 Put 3.600 0.255 0.255 0.000   0 0.255
IPLBZ9 26/11/2015 Call 3.700 0.200 0.200 0.000   0 0.200
IPLC19 26/11/2015 Put 3.700 0.310 0.310 0.000   0 0.310
IPLC29 26/11/2015 Call 3.800 0.160 0.160 0.000   0 0.160
IPLC59 26/11/2015 Put 3.800 0.370 0.370 0.000   0 0.370
IPLC69 26/11/2015 Call 3.900 0.120 0.120 0.000   0 0.120
IPLC79 26/11/2015 Put 3.900 0.440 0.440 0.000   0 0.440
IPLC89 26/11/2015 Call 4.000 0.095 0.095 0.090 500 500 0.095
IPLC99 26/11/2015 Put 4.000 0.510 0.510 0.000   0 0.510
IPLCF9 26/11/2015 Call 4.100 0.070 0.070 0.000   1,000 0.070
IPLCG9 26/11/2015 Put 4.100 0.590 0.590 0.000   0 0.590
IPLCH9 26/11/2015 Call 4.200 0.055 0.055 0.000   0 0.055
IPLCI9 26/11/2015 Put 4.200 0.675 0.675 0.000   0 0.675
IPLCJ9 26/11/2015 Call 4.300 0.040 0.040 0.000   0 0.040
IPLCK9 26/11/2015 Put 4.300 0.765 0.765 0.000   0 0.765
IPLFW9 26/11/2015 Call 4.310 0.035 0.035 0.000   0 0.035
IPLFX9 26/11/2015 Put 4.310 0.770 0.770 0.000   0 0.770
IPLCL9 26/11/2015 Call 4.400 0.030 0.030 0.000   0 0.030
IPLCM9 26/11/2015 Put 4.400 0.855 0.855 0.000   0 0.855
IPLCN9 26/11/2015 Call 4.500 0.020 0.020 0.000   0 0.020
IPLCO9 26/11/2015 Put 4.500 0.945 0.945 0.000   0 0.945
IPLCP9 26/11/2015 Call 4.600 0.015 0.015 0.000   0 0.015
IPLCQ9 26/11/2015 Put 4.600 1.040 1.040 0.000   0 1.040
IPLCR9 26/11/2015 Call 4.700 0.010 0.010 0.000   0 0.010
IPLCS9 26/11/2015 Put 4.700 1.135 1.135 0.000   0 1.135
IPLCW9 26/11/2015 Call 4.800 0.008 0.008 0.000   0 0.008
IPLCX9 26/11/2015 Put 4.800 1.230 1.230 0.000   0 1.230
IPLN28 17/12/2015 Call 0.010 3.560 3.560 0.000   65,728 3.560
IPLNP7 17/12/2015 Call 1.800 1.835 1.835 0.000   0 1.835
IPLNQ7 17/12/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCH7 17/12/2015 Call 1.900 1.735 1.735 0.000   0 1.735
IPLCI7 17/12/2015 Put 1.900 0.001 0.001 0.000   0 0.001
IPLUP9 17/12/2015 Call 2.000 1.635 1.635 0.000   0 1.635
IPLUQ9 17/12/2015 Put 2.000 0.001 0.001 0.000   0 0.001
IPLT89 17/12/2015 Call 2.200 1.440 1.440 0.000   0 1.440
IPLT99 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
IPLPV9 17/12/2015 Call 2.400 1.245 1.245 0.000   0 1.245
IPLPW9 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
IPLMD8 17/12/2015 Call 2.500 1.150 1.150 0.000   0 1.150
IPLME8 17/12/2015 Put 2.500 0.015 0.015 0.000   0 0.015
IPLPX9 17/12/2015 Call 2.600 1.055 1.055 0.000   0 1.055
IPLPY9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
IPLMB8 17/12/2015 Call 2.700 0.965 0.965 0.000   0 0.965
IPLMC8 17/12/2015 Put 2.700 0.035 0.035 0.000   100 0.035
IPLQ29 17/12/2015 Call 2.800 0.875 0.875 0.000   0 0.875
IPLQ39 17/12/2015 Put 2.800 0.050 0.050 0.000   100 0.050
IPLM38 17/12/2015 Call 2.900 0.785 0.785 0.000   0 0.785
IPLM48 17/12/2015 Put 2.900 0.065 0.065 0.000   0 0.065
IPLPZ9 17/12/2015 Call 3.000 0.700 0.700 0.000   0 0.700
IPLQ19 17/12/2015 Put 3.000 0.085 0.085 0.000   350 0.085
IPLMF8 17/12/2015 Call 3.100 0.615 0.615 0.000   0 0.615
IPLMG8 17/12/2015 Put 3.100 0.105 0.105 0.000   0 0.105
IPLQ49 17/12/2015 Call 3.200 0.540 0.540 0.000   66 0.540
IPLQ59 17/12/2015 Put 3.200 0.135 0.135 0.000   60 0.135
IPLM58 17/12/2015 Call 3.300 0.465 0.465 0.000   332 0.465
IPLM68 17/12/2015 Put 3.300 0.165 0.165 0.000   0 0.165
IPLQ89 17/12/2015 Call 3.400 0.400 0.400 0.000   100 0.400
IPLQ99 17/12/2015 Put 3.400 0.200 0.200 0.000   0 0.200
IPLM98 17/12/2015 Call 3.500 0.340 0.340 0.000   0 0.340
IPLMA8 17/12/2015 Put 3.500 0.245 0.245 0.000   192 0.245
IPLQC9 17/12/2015 Call 3.600 0.280 0.280 0.000   95 0.280
IPLQD9 17/12/2015 Put 3.600 0.290 0.290 0.000   0 0.290
IPLM78 17/12/2015 Call 3.700 0.230 0.230 0.000   0 0.230
IPLM88 17/12/2015 Put 3.700 0.345 0.345 0.000   0 0.345
IPLQA9 17/12/2015 Call 3.800 0.190 0.190 0.000   0 0.190
IPLQB9 17/12/2015 Put 3.800 0.405 0.405 0.000   86 0.405
IPLN98 17/12/2015 Call 3.900 0.150 0.150 0.000   212 0.150
IPLNK8 17/12/2015 Put 3.900 0.470 0.470 0.000   0 0.470
IPLQ69 17/12/2015 Call 4.000 0.120 0.120 0.000   376 0.120
IPLQ79 17/12/2015 Put 4.000 0.540 0.540 0.000   0 0.540
IPLPQ8 17/12/2015 Call 4.100 0.095 0.095 0.000   0 0.095
IPLPR8 17/12/2015 Put 4.100 0.615 0.615 0.000   0 0.615
IPLSX9 17/12/2015 Call 4.200 0.075 0.075 0.000   0 0.075
IPLSY9 17/12/2015 Put 4.200 0.695 0.695 0.000   0 0.695
IPLQT8 17/12/2015 Call 4.300 0.060 0.060 0.000   4,500 0.060
IPLQU8 17/12/2015 Put 4.300 0.775 0.775 0.000   0 0.775
IPLSL8 17/12/2015 Call 4.400 0.045 0.045 0.000   0 0.045
IPLSM8 17/12/2015 Put 4.400 0.865 0.865 0.000   0 0.865
IPLT28 17/12/2015 Call 4.500 0.035 0.035 0.000   0 0.035
IPLT38 17/12/2015 Put 4.500 0.955 0.955 0.000   0 0.955
IPLTS8 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
IPLTT8 17/12/2015 Put 4.600 1.045 1.045 0.000   0 1.045
IPLUJ8 17/12/2015 Call 4.700 0.020 0.020 0.000   0 0.020
IPLUK8 17/12/2015 Put 4.700 1.140 1.140 0.000   0 1.140
IPLUZ8 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
IPLV18 17/12/2015 Put 4.800 1.235 1.235 0.000   0 1.235
IPLWM8 17/12/2015 Call 4.900 0.010 0.010 0.000   0 0.010
IPLWN8 17/12/2015 Put 4.900 1.330 1.330 0.000   0 1.330
IPLY98 17/12/2015 Call 5.000 0.009 0.009 0.000   0 0.009
IPLYA8 17/12/2015 Put 5.000 1.430 1.430 0.000   0 1.430
IPLYB8 17/12/2015 Call 5.250 0.004 0.004 0.000   0 0.004
IPLYC8 17/12/2015 Put 5.250 1.675 1.675 0.000   0 1.675
IPLI49 28/01/2016 Call 0.010 3.570 3.570 0.000   0 3.570
IPLG19 28/01/2016 Call 2.900 0.785 0.785 0.000   0 0.785
IPLG29 28/01/2016 Put 2.900 0.080 0.080 0.000   0 0.080
IPLGR9 28/01/2016 Call 3.000 0.705 0.705 0.000   0 0.705
IPLGS9 28/01/2016 Put 3.000 0.100 0.100 0.000   0 0.100
IPLFY9 28/01/2016 Call 3.100 0.625 0.625 0.000   0 0.625
IPLFZ9 28/01/2016 Put 3.100 0.125 0.125 0.000   0 0.125
IPLGP9 28/01/2016 Call 3.200 0.555 0.555 0.000   0 0.555
IPLGQ9 28/01/2016 Put 3.200 0.155 0.155 0.000   0 0.155
IPLG39 28/01/2016 Call 3.300 0.485 0.485 0.000   0 0.485
IPLG49 28/01/2016 Put 3.300 0.190 0.190 0.000   0 0.190
IPLI29 28/01/2016 Call 3.400 0.420 0.420 0.000   0 0.420
IPLI39 28/01/2016 Put 3.400 0.225 0.225 0.000   0 0.225
IPLGN9 28/01/2016 Call 3.500 0.360 0.360 0.000   0 0.360
IPLGO9 28/01/2016 Put 3.500 0.270 0.270 0.000   0 0.270
IPLGX9 28/01/2016 Call 3.600 0.305 0.305 0.000   0 0.305
IPLGY9 28/01/2016 Put 3.600 0.320 0.320 0.000   0 0.320
IPLGL9 28/01/2016 Call 3.700 0.255 0.255 0.000   0 0.255
IPLGM9 28/01/2016 Put 3.700 0.370 0.370 0.000   0 0.370
IPLGV9 28/01/2016 Call 3.800 0.210 0.210 0.000   0 0.210
IPLGW9 28/01/2016 Put 3.800 0.430 0.430 0.000   0 0.430
IPLG99 28/01/2016 Call 3.900 0.175 0.175 0.000   0 0.175
IPLGK9 28/01/2016 Put 3.900 0.490 0.490 0.000   0 0.490
IPLGT9 28/01/2016 Call 4.000 0.140 0.140 0.000   0 0.140
IPLGU9 28/01/2016 Put 4.000 0.555 0.555 0.000   0 0.555
IPLG59 28/01/2016 Call 4.100 0.110 0.110 0.000   0 0.110
IPLG69 28/01/2016 Put 4.100 0.630 0.630 0.000   0 0.630
IPLGZ9 28/01/2016 Call 4.200 0.090 0.090 0.000   0 0.090
IPLI19 28/01/2016 Put 4.200 0.710 0.710 0.000   0 0.710
IPLG79 28/01/2016 Call 4.300 0.070 0.070 0.000   0 0.070
IPLG89 28/01/2016 Put 4.300 0.790 0.790 0.000   0 0.790
IPLXG8 23/03/2016 Call 0.010 3.580 3.580 0.000   0 3.580
IPLZH7 23/03/2016 Call 1.900 1.735 1.735 0.000   0 1.735
IPLZI7 23/03/2016 Put 1.900 0.005 0.005 0.000   0 0.005
IPLXW7 23/03/2016 Call 2.000 1.640 1.640 0.000   0 1.640
IPLXY7 23/03/2016 Put 2.000 0.008 0.008 0.000   0 0.008
IPLXA7 23/03/2016 Call 2.200 1.445 1.445 0.000   0 1.445
IPLXB7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLX27 23/03/2016 Call 2.400 1.255 1.255 0.000   0 1.255
IPLX37 23/03/2016 Put 2.400 0.035 0.035 0.000   0 0.035
IPLX87 23/03/2016 Call 2.600 1.070 1.070 0.000   0 1.070
IPLX97 23/03/2016 Put 2.600 0.060 0.060 0.000   0 0.060
IPLXJ7 23/03/2016 Call 2.800 0.895 0.895 0.000   0 0.895
IPLXK7 23/03/2016 Put 2.800 0.090 0.090 0.000   0 0.090
IPLFS9 23/03/2016 Call 2.900 0.815 0.815 0.000   0 0.815
IPLFT9 23/03/2016 Put 2.900 0.110 0.110 0.000   0 0.110
IPLXF7 23/03/2016 Call 3.000 0.735 0.735 0.000   0 0.735
IPLXG7 23/03/2016 Put 3.000 0.135 0.135 0.000   0 0.135
IPLB29 23/03/2016 Call 3.100 0.660 0.660 0.000   0 0.660
IPLBI9 23/03/2016 Put 3.100 0.160 0.160 0.000   0 0.160
IPLXH7 23/03/2016 Call 3.200 0.590 0.590 0.000   524 0.590
IPLXI7 23/03/2016 Put 3.200 0.190 0.190 0.000   740 0.190
IPLWY8 23/03/2016 Call 3.300 0.525 0.525 0.000   0 0.525
IPLWZ8 23/03/2016 Put 3.300 0.230 0.230 0.000   36 0.230
IPLX67 23/03/2016 Call 3.400 0.465 0.465 0.000   0 0.465
IPLX77 23/03/2016 Put 3.400 0.265 0.265 0.000   120 0.265
IPLX38 23/03/2016 Call 3.500 0.405 0.405 0.000   0 0.405
IPLX48 23/03/2016 Put 3.500 0.310 0.310 0.000   36 0.310
IPLX47 23/03/2016 Call 3.600 0.355 0.355 0.000   0 0.355
IPLX57 23/03/2016 Put 3.600 0.360 0.360 0.000   0 0.360
IPLX18 23/03/2016 Call 3.700 0.305 0.305 0.000   0 0.305
IPLX28 23/03/2016 Put 3.700 0.410 0.410 0.000   0 0.410
IPLXC7 23/03/2016 Call 3.800 0.260 0.260 0.000   2,062 0.260
IPLXD7 23/03/2016 Put 3.800 0.470 0.470 0.000   1,000 0.470
IPLX78 23/03/2016 Call 3.900 0.220 0.220 0.000   59 0.220
IPLX88 23/03/2016 Put 3.900 0.530 0.530 0.000   0 0.530
IPLMH8 23/03/2016 Call 4.000 0.190 0.190 0.155 230 1,596 0.190
IPLMI8 23/03/2016 Put 4.000 0.600 0.600 0.000   0 0.600
IPLX58 23/03/2016 Call 4.100 0.160 0.160 0.000   0 0.160
IPLX68 23/03/2016 Put 4.100 0.670 0.670 0.000   0 0.670
IPLPS8 23/03/2016 Call 4.200 0.135 0.135 0.000   2,326 0.135
IPLPT8 23/03/2016 Put 4.200 0.745 0.745 0.000   0 0.745
IPLXD8 23/03/2016 Call 4.300 0.115 0.115 0.000   0 0.115
IPLXF8 23/03/2016 Put 4.300 0.825 0.825 0.000   0 0.825
IPLQV8 23/03/2016 Call 4.400 0.095 0.095 0.000   0 0.095
IPLQW8 23/03/2016 Put 4.400 0.905 0.905 0.000   0 0.905
IPLXB8 23/03/2016 Call 4.500 0.080 0.080 0.000   200 0.080
IPLXC8 23/03/2016 Put 4.500 0.990 0.990 0.000   0 0.990
IPLT48 23/03/2016 Call 4.600 0.070 0.070 0.000   0 0.070
IPLT58 23/03/2016 Put 4.600 1.075 1.075 0.000   0 1.075
IPLX98 23/03/2016 Call 4.700 0.055 0.055 0.000   0 0.055
IPLXA8 23/03/2016 Put 4.700 1.165 1.165 0.000   0 1.165
IPLTU8 23/03/2016 Call 4.800 0.045 0.045 0.000   0 0.045
IPLTV8 23/03/2016 Put 4.800 1.255 1.255 0.000   0 1.255
IPLXH8 23/03/2016 Call 4.900 0.040 0.040 0.000   0 0.040
IPLXI8 23/03/2016 Put 4.900 1.350 1.350 0.000   0 1.350
IPLWO8 23/03/2016 Call 5.000 0.035 0.035 0.000   50 0.035
IPLWP8 23/03/2016 Put 5.000 1.445 1.445 0.000   0 1.445
IPLYD8 23/03/2016 Call 5.250 0.020 0.020 0.000   0 0.020
IPLYE8 23/03/2016 Put 5.250 1.685 1.685 0.000   0 1.685
IPLEV9 23/06/2016 Call 0.010 3.545 3.545 0.000   0 3.545
IPLNR7 23/06/2016 Call 1.800 1.835 1.835 0.000   0 1.835
IPLNS7 23/06/2016 Put 1.800 0.008 0.008 0.000   0 0.008
IPLCJ7 23/06/2016 Call 1.900 1.735 1.735 0.000   0 1.735
IPLCK7 23/06/2016 Put 1.900 0.010 0.010 0.000   0 0.010
IPLBG7 23/06/2016 Call 2.000 1.640 1.640 0.000   0 1.640
IPLBH7 23/06/2016 Put 2.000 0.020 0.020 0.000   0 0.020
IPLZV9 23/06/2016 Call 2.200 1.445 1.445 0.000   0 1.445
IPLZW9 23/06/2016 Put 2.200 0.035 0.035 0.000   0 0.035
IPLB57 23/06/2016 Call 2.400 1.260 1.260 0.000   424 1.260
IPLB67 23/06/2016 Put 2.400 0.060 0.060 0.000   0 0.060
IPLZX9 23/06/2016 Call 2.600 1.080 1.080 0.000   0 1.080
IPLZY9 23/06/2016 Put 2.600 0.095 0.095 0.000   0 0.095
IPLB97 23/06/2016 Call 2.800 0.915 0.915 0.000   0 0.915
IPLBF7 23/06/2016 Put 2.800 0.135 0.135 0.000   0 0.135
IPLFU9 23/06/2016 Call 2.900 0.835 0.835 0.000   0 0.835
IPLFV9 23/06/2016 Put 2.900 0.160 0.160 0.000   0 0.160
IPLB77 23/06/2016 Call 3.000 0.760 0.760 0.000   0 0.760
IPLB87 23/06/2016 Put 3.000 0.190 0.190 0.000   0 0.190
IPLF39 23/06/2016 Call 3.100 0.690 0.690 0.000   0 0.690
IPLF49 23/06/2016 Put 3.100 0.220 0.220 0.000   0 0.220
IPLZT9 23/06/2016 Call 3.200 0.625 0.625 0.000   0 0.625
IPLZU9 23/06/2016 Put 3.200 0.255 0.255 0.000   0 0.255
IPLD79 23/06/2016 Call 3.300 0.565 0.565 0.000   0 0.565
IPLD89 23/06/2016 Put 3.300 0.290 0.290 0.000   0 0.290
IPLB17 23/06/2016 Call 3.400 0.510 0.510 0.000   0 0.510
IPLB27 23/06/2016 Put 3.400 0.335 0.335 0.000   0 0.335
IPLD39 23/06/2016 Call 3.500 0.455 0.455 0.000   0 0.455
IPLD49 23/06/2016 Put 3.500 0.380 0.380 0.000   0 0.380
IPLB37 23/06/2016 Call 3.600 0.405 0.405 0.000   0 0.405
IPLB47 23/06/2016 Put 3.600 0.430 0.430 0.000   0 0.430
IPLD19 23/06/2016 Call 3.700 0.360 0.360 0.000   0 0.360
IPLD29 23/06/2016 Put 3.700 0.480 0.480 0.000   0 0.480
IPLBK7 23/06/2016 Call 3.800 0.320 0.320 0.000   0 0.320
IPLBL7 23/06/2016 Put 3.800 0.535 0.535 0.000   0 0.535
IPLDL9 23/06/2016 Call 3.900 0.280 0.280 0.000   0 0.280
IPLDM9 23/06/2016 Put 3.900 0.595 0.595 0.000   0 0.595
IPLUP7 23/06/2016 Call 4.000 0.250 0.250 0.000   0 0.250
IPLUQ7 23/06/2016 Put 4.000 0.660 0.660 0.000   0 0.660
IPLD59 23/06/2016 Call 4.100 0.215 0.215 0.000   0 0.215
IPLD69 23/06/2016 Put 4.100 0.730 0.730 0.000   0 0.730
IPLPU8 23/06/2016 Call 4.200 0.190 0.190 0.000   0 0.190
IPLPV8 23/06/2016 Put 4.200 0.800 0.800 0.000   0 0.800
IPLD99 23/06/2016 Call 4.300 0.165 0.165 0.000   0 0.165
IPLDK9 23/06/2016 Put 4.300 0.875 0.875 0.000   0 0.875
IPLQX8 23/06/2016 Call 4.400 0.145 0.145 0.000   0 0.145
IPLQY8 23/06/2016 Put 4.400 0.955 0.955 0.000   0 0.955
IPLCY9 23/06/2016 Call 4.500 0.125 0.125 0.000   0 0.125
IPLCZ9 23/06/2016 Put 4.500 1.030 1.030 0.000   0 1.030
IPLT68 23/06/2016 Call 4.600 0.105 0.105 0.000   0 0.105
IPLT78 23/06/2016 Put 4.600 1.115 1.115 0.000   0 1.115
IPLTW8 23/06/2016 Call 4.800 0.080 0.080 0.000   0 0.080
IPLTX8 23/06/2016 Put 4.800 1.285 1.285 0.000   0 1.285
IPLWQ8 23/06/2016 Call 5.000 0.060 0.060 0.000   0 0.060
IPLWR8 23/06/2016 Put 5.000 1.465 1.465 0.000   0 1.465
IPLYF8 23/06/2016 Call 5.500 0.030 0.030 0.000   0 0.030
IPLYG8 23/06/2016 Put 5.500 1.935 1.935 0.000   0 1.935
IPLFI9 29/09/2016 Call 2.800 0.950 0.950 0.000   0 0.950
IPLFJ9 29/09/2016 Put 2.800 0.175 0.175 0.000   0 0.175
IPLEW9 29/09/2016 Call 3.000 0.815 0.815 0.000   0 0.815
IPLEX9 29/09/2016 Put 3.000 0.230 0.230 0.000   0 0.230
IPLDP9 29/09/2016 Call 3.200 0.690 0.690 0.000   0 0.690
IPLDQ9 29/09/2016 Put 3.200 0.305 0.305 0.000   0 0.305
IPLDT9 29/09/2016 Call 3.400 0.580 0.580 0.000   0 0.580
IPLDU9 29/09/2016 Put 3.400 0.390 0.390 0.000   0 0.390
IPLDR9 29/09/2016 Call 3.600 0.475 0.475 0.000   0 0.475
IPLDS9 29/09/2016 Put 3.600 0.485 0.485 0.000   0 0.485
IPLDV9 29/09/2016 Call 3.800 0.385 0.385 0.000   0 0.385
IPLDW9 29/09/2016 Put 3.800 0.595 0.595 0.000   0 0.595
IPLDN9 29/09/2016 Call 4.000 0.310 0.310 0.000   0 0.310
IPLDO9 29/09/2016 Put 4.000 0.715 0.715 0.000   0 0.715
IPLDZ9 29/09/2016 Call 4.200 0.250 0.250 0.000   0 0.250
IPLE19 29/09/2016 Put 4.200 0.850 0.850 0.000   0 0.850
IPLE29 29/09/2016 Call 4.400 0.200 0.200 0.000   0 0.200
IPLE39 29/09/2016 Put 4.400 0.995 0.995 0.000   0 0.995
IPLE49 29/09/2016 Call 4.600 0.160 0.160 0.000   0 0.160
IPLE59 29/09/2016 Put 4.600 1.150 1.150 0.000   0 1.150
IPLDX9 29/09/2016 Call 4.800 0.120 0.120 0.000   0 0.120
IPLDY9 29/09/2016 Put 4.800 1.310 1.310 0.000   0 1.310
IPLR47 22/12/2016 Call 1.900 1.735 1.735 0.000   0 1.735
IPLR57 22/12/2016 Put 1.900 0.050 0.050 0.000   0 0.050
IPLRP7 22/12/2016 Call 2.000 1.640 1.640 0.000   0 1.640
IPLRQ7 22/12/2016 Put 2.000 0.060 0.060 0.000   0 0.060
IPLRH7 22/12/2016 Call 2.200 1.450 1.450 0.000   800 1.450
IPLRI7 22/12/2016 Put 2.200 0.090 0.090 0.000   0 0.090
IPLRF7 22/12/2016 Call 2.400 1.280 1.280 0.000   0 1.280
IPLRG7 22/12/2016 Put 2.400 0.120 0.120 0.000   0 0.120
IPLR67 22/12/2016 Call 2.600 1.120 1.120 0.000   0 1.120
IPLR77 22/12/2016 Put 2.600 0.165 0.165 0.000   0 0.165
IPLR87 22/12/2016 Call 2.800 0.970 0.970 0.000   0 0.970
IPLR97 22/12/2016 Put 2.800 0.220 0.220 0.000   0 0.220
IPLRN7 22/12/2016 Call 3.000 0.835 0.835 0.000   0 0.835
IPLRO7 22/12/2016 Put 3.000 0.285 0.285 0.000   0 0.285
IPLRL7 22/12/2016 Call 3.200 0.710 0.710 0.000   0 0.710
IPLRM7 22/12/2016 Put 3.200 0.360 0.360 0.000   0 0.360
IPLRJ7 22/12/2016 Call 3.400 0.600 0.600 0.000   0 0.600
IPLRK7 22/12/2016 Put 3.400 0.445 0.445 0.000   0 0.445
IPLRT7 22/12/2016 Call 3.600 0.505 0.505 0.000   0 0.505
IPLRU7 22/12/2016 Put 3.600 0.550 0.550 0.000   0 0.550
IPLSO7 22/12/2016 Call 3.800 0.420 0.420 0.000   0 0.420
IPLSP7 22/12/2016 Put 3.800 0.660 0.660 0.000   0 0.660
IPLUR7 22/12/2016 Call 4.000 0.345 0.345 0.000   0 0.345
IPLUS7 22/12/2016 Put 4.000 0.780 0.780 0.000   0 0.780
IPLPW8 22/12/2016 Call 4.200 0.280 0.280 0.000   0 0.280
IPLPX8 22/12/2016 Put 4.200 0.915 0.915 0.000   0 0.915
IPLQZ8 22/12/2016 Call 4.400 0.230 0.230 0.000   0 0.230
IPLR18 22/12/2016 Put 4.400 1.055 1.055 0.000   0 1.055
IPLT88 22/12/2016 Call 4.600 0.185 0.185 0.000   0 0.185
IPLT98 22/12/2016 Put 4.600 1.205 1.205 0.000   0 1.205
IPLTY8 22/12/2016 Call 4.800 0.150 0.150 0.000   0 0.150
IPLTZ8 22/12/2016 Put 4.800 1.365 1.365 0.000   0 1.365
IPLWS8 22/12/2016 Call 5.000 0.120 0.120 0.000   0 0.120
IPLWT8 22/12/2016 Put 5.000 1.530 1.530 0.000   0 1.530
IPLYH8 22/12/2016 Call 5.500 0.070 0.070 0.000   0 0.070
IPLYI8 22/12/2016 Put 5.500 1.965 1.965 0.000   0 1.965
IPLCS8 29/06/2017 Call 2.000 1.635 1.635 0.000   0 1.635
IPLCT8 29/06/2017 Put 2.000 0.095 0.095 0.000   0 0.095
IPLCO8 29/06/2017 Call 2.200 1.460 1.460 0.000   0 1.460
IPLCP8 29/06/2017 Put 2.200 0.130 0.130 0.000   100 0.130
IPLCQ8 29/06/2017 Call 2.400 1.300 1.300 0.000   0 1.300
IPLCR8 29/06/2017 Put 2.400 0.170 0.170 0.000   55 0.170
IPLD58 29/06/2017 Call 2.600 1.145 1.145 0.000   0 1.145
IPLD68 29/06/2017 Put 2.600 0.220 0.220 0.000   100 0.220
IPLCW8 29/06/2017 Call 2.800 1.005 1.005 0.000   0 1.005
IPLCX8 29/06/2017 Put 2.800 0.280 0.280 0.000   0 0.280
IPLCY8 29/06/2017 Call 3.000 0.875 0.875 0.000   0 0.875
IPLCZ8 29/06/2017 Put 3.000 0.350 0.350 0.000   156 0.350
IPLCU8 29/06/2017 Call 3.200 0.760 0.760 0.000   0 0.760
IPLCV8 29/06/2017 Put 3.200 0.435 0.435 0.000   0 0.435
IPLD38 29/06/2017 Call 3.400 0.660 0.660 0.000   0 0.660
IPLD48 29/06/2017 Put 3.400 0.525 0.525 0.000   0 0.525
IPLD18 29/06/2017 Call 3.600 0.575 0.575 0.000   0 0.575
IPLD28 29/06/2017 Put 3.600 0.625 0.625 0.000   184 0.625
IPLD78 29/06/2017 Call 3.800 0.495 0.495 0.000   0 0.495
IPLD88 29/06/2017 Put 3.800 0.735 0.735 0.000   0 0.735
IPLDZ8 29/06/2017 Call 4.000 0.420 0.420 0.000   0 0.420
IPLE18 29/06/2017 Put 4.000 0.855 0.855 0.000   0 0.855
IPLPY8 29/06/2017 Call 4.200 0.360 0.360 0.000   0 0.360
IPLPZ8 29/06/2017 Put 4.200 0.985 0.985 0.000   0 0.985
IPLR28 29/06/2017 Call 4.400 0.300 0.300 0.000   0 0.300
IPLR38 29/06/2017 Put 4.400 1.120 1.120 0.000   0 1.120
IPLTA8 29/06/2017 Call 4.600 0.255 0.255 0.000   0 0.255
IPLTB8 29/06/2017 Put 4.600 1.265 1.265 0.000   0 1.265
IPLU18 29/06/2017 Call 4.800 0.215 0.215 0.000   0 0.215
IPLU28 29/06/2017 Put 4.800 1.415 1.415 0.000   0 1.415
IPLWU8 29/06/2017 Call 5.000 0.185 0.185 0.000   0 0.185
IPLWV8 29/06/2017 Put 5.000 1.575 1.575 0.000   0 1.575
IPLYJ8 29/06/2017 Call 5.500 0.125 0.125 0.000   0 0.125
IPLYK8 29/06/2017 Put 5.500 1.990 1.990 0.000   0 1.990
IPLMR8 21/12/2017 Call 2.400 1.345 1.345 0.000   0 1.345
IPLMS8 21/12/2017 Put 2.400 0.210 0.210 0.000   0 0.210
IPLMX8 21/12/2017 Call 2.600 1.180 1.180 0.000   0 1.180
IPLMY8 21/12/2017 Put 2.600 0.265 0.265 0.000   0 0.265
IPLMV8 21/12/2017 Call 2.800 1.045 1.045 0.000   0 1.045
IPLMW8 21/12/2017 Put 2.800 0.330 0.330 0.000   0 0.330
IPLMT8 21/12/2017 Call 3.000 0.925 0.925 0.000   0 0.925
IPLMU8 21/12/2017 Put 3.000 0.405 0.405 0.000   40 0.405
IPLMZ8 21/12/2017 Call 3.200 0.820 0.820 0.000   0 0.820
IPLN18 21/12/2017 Put 3.200 0.490 0.490 0.000   0 0.490
IPLMP8 21/12/2017 Call 3.400 0.725 0.725 0.000   0 0.725
IPLMQ8 21/12/2017 Put 3.400 0.580 0.580 0.000   0 0.580
IPLMJ8 21/12/2017 Call 3.600 0.630 0.630 0.000   0 0.630
IPLMK8 21/12/2017 Put 3.600 0.685 0.685 0.000   0 0.685
IPLMN8 21/12/2017 Call 3.800 0.550 0.550 0.000   0 0.550
IPLMO8 21/12/2017 Put 3.800 0.790 0.790 0.000   0 0.790
IPLML8 21/12/2017 Call 4.000 0.480 0.480 0.000   0 0.480
IPLMM8 21/12/2017 Put 4.000 0.910 0.910 0.000   0 0.910
IPLQ18 21/12/2017 Call 4.200 0.425 0.425 0.000   0 0.425
IPLQ28 21/12/2017 Put 4.200 1.035 1.035 0.000   0 1.035
IPLR48 21/12/2017 Call 4.400 0.375 0.375 0.000   0 0.375
IPLR58 21/12/2017 Put 4.400 1.170 1.170 0.000   0 1.170
IPLTC8 21/12/2017 Call 4.600 0.340 0.340 0.000   0 0.340
IPLTD8 21/12/2017 Put 4.600 1.310 1.310 0.000   0 1.310
IPLU38 21/12/2017 Call 4.800 0.305 0.305 0.000   0 0.305
IPLU48 21/12/2017 Put 4.800 1.455 1.455 0.000   0 1.455
IPLWW8 21/12/2017 Call 5.000 0.275 0.275 0.000   0 0.275
IPLWX8 21/12/2017 Put 5.000 1.610 1.610 0.000   0 1.610
IPLYL8 21/12/2017 Call 5.500 0.230 0.230 0.000   0 0.230
IPLYM8 21/12/2017 Put 5.500 2.020 2.020 0.000   0 2.020
IPLFK9 28/06/2018 Call 2.800 1.130 1.130 0.000   0 1.130
IPLFL9 28/06/2018 Put 2.800 0.375 0.375 0.000   0 0.375
IPLEY9 28/06/2018 Call 3.000 1.030 1.030 0.000   0 1.030
IPLEZ9 28/06/2018 Put 3.000 0.450 0.450 0.000   0 0.450
IPLE69 28/06/2018 Call 3.200 0.930 0.930 0.000   0 0.930
IPLE79 28/06/2018 Put 3.200 0.535 0.535 0.000   0 0.535
IPLEH9 28/06/2018 Call 3.400 0.840 0.840 0.000   0 0.840
IPLEI9 28/06/2018 Put 3.400 0.630 0.630 0.000   0 0.630
IPLEN9 28/06/2018 Call 3.600 0.750 0.750 0.000   0 0.750
IPLEO9 28/06/2018 Put 3.600 0.730 0.730 0.000   0 0.730
IPLER9 28/06/2018 Call 3.800 0.675 0.675 0.000   0 0.675
IPLES9 28/06/2018 Put 3.800 0.840 0.840 0.000   0 0.840
IPLEP9 28/06/2018 Call 4.000 0.600 0.600 0.000   0 0.600
IPLEQ9 28/06/2018 Put 4.000 0.960 0.960 0.000   0 0.960
IPLEL9 28/06/2018 Call 4.200 0.535 0.535 0.000   0 0.535
IPLEM9 28/06/2018 Put 4.200 1.085 1.085 0.000   0 1.085
IPLEJ9 28/06/2018 Call 4.400 0.475 0.475 0.000   0 0.475
IPLEK9 28/06/2018 Put 4.400 1.215 1.215 0.000   0 1.215
IPLE89 28/06/2018 Call 4.600 0.420 0.420 0.000   0 0.420
IPLEG9 28/06/2018 Put 4.600 1.355 1.355 0.000   0 1.355
IPLET9 28/06/2018 Call 4.800 0.375 0.375 0.000   0 0.375
IPLEU9 28/06/2018 Put 4.800 1.495 1.495 0.000   0 1.495

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.