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 3.610 Up 0.030 3.600 3.630 3.610 3.650 3.570 10,318,782 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLGU8 26/02/2015 Call 0.010 3.605 3.605 0.000   0 3.605
IPLJ78 26/02/2015 Call 2.000 1.615 1.615 0.000   0 1.615
IPLJ88 26/02/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLIL8 26/02/2015 Call 2.100 1.515 1.515 0.000   0 1.515
IPLIM8 26/02/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLIF8 26/02/2015 Call 2.200 1.415 1.415 0.000   0 1.415
IPLIG8 26/02/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLI88 26/02/2015 Call 2.300 1.315 1.315 0.000   0 1.315
IPLI98 26/02/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLFV8 26/02/2015 Call 2.400 1.215 1.215 0.000   0 1.215
IPLFW8 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLGK8 26/02/2015 Call 2.500 1.115 1.115 0.000   0 1.115
IPLGL8 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLFX8 26/02/2015 Call 2.600 1.015 1.015 0.000   0 1.015
IPLFY8 26/02/2015 Put 2.600 0.000 0.000 0.000   160 0.000
IPLGM8 26/02/2015 Call 2.700 0.915 0.915 0.000   180 0.915
IPLGN8 26/02/2015 Put 2.700 0.001 0.001 0.000   500 0.001
IPLG48 26/02/2015 Call 2.800 0.815 0.815 0.000   150 0.815
IPLG58 26/02/2015 Put 2.800 0.001 0.001 0.000   90 0.001
IPLG68 26/02/2015 Call 2.900 0.715 0.715 0.000   431 0.715
IPLG78 26/02/2015 Put 2.900 0.003 0.003 0.000   0 0.003
IPLKR8 26/02/2015 Call 2.910 0.705 0.705 0.000   0 0.705
IPLKS8 26/02/2015 Put 2.910 0.003 0.003 0.000   0 0.003
IPLG28 26/02/2015 Call 3.000 0.620 0.620 0.000   3,061 0.620
IPLG38 26/02/2015 Put 3.000 0.006 0.006 0.000   0 0.006
IPLKL8 26/02/2015 Call 3.010 0.610 0.610 0.000   0 0.610
IPLKM8 26/02/2015 Put 3.010 0.006 0.006 0.000   0 0.006
IPLGO8 26/02/2015 Call 3.100 0.520 0.520 0.000   580 0.520
IPLGP8 26/02/2015 Put 3.100 0.010 0.010 0.000   100 0.010
IPLFZ8 26/02/2015 Call 3.200 0.425 0.425 0.000   1,484 0.425
IPLG18 26/02/2015 Put 3.200 0.015 0.015 0.000   320 0.015
IPLNX8 26/02/2015 Call 3.210 0.415 0.415 0.000   0 0.415
IPLNY8 26/02/2015 Put 3.210 0.020 0.020 0.000   0 0.020
IPLG88 26/02/2015 Call 3.300 0.335 0.335 0.000   238 0.335
IPLG98 26/02/2015 Put 3.300 0.025 0.025 0.000   200 0.025
IPLP18 26/02/2015 Call 3.310 0.325 0.325 0.000   104 0.325
IPLNZ8 26/02/2015 Put 3.310 0.030 0.030 0.000   0 0.030
IPLFR8 26/02/2015 Call 3.400 0.250 0.250 0.000   6,100 0.250
IPLFS8 26/02/2015 Put 3.400 0.040 0.040 0.000   0 0.040
IPLGS8 26/02/2015 Call 3.500 0.175 0.175 0.000   95 0.175
IPLGT8 26/02/2015 Put 3.500 0.065 0.065 0.000   220 0.065
IPLFT8 26/02/2015 Call 3.600 0.115 0.115 0.000   388 0.115
IPLFU8 26/02/2015 Put 3.600 0.100 0.100 0.000   0 0.100
IPLGQ8 26/02/2015 Call 3.700 0.070 0.070 0.000   200 0.070
IPLGR8 26/02/2015 Put 3.700 0.155 0.155 0.000   200 0.155
IPLFP8 26/02/2015 Call 3.800 0.040 0.040 0.000   0 0.040
IPLFQ8 26/02/2015 Put 3.800 0.225 0.225 0.000   0 0.225
IPLI28 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.025
IPLI38 26/02/2015 Put 3.900 0.305 0.305 0.000   0 0.305
IPLNN8 26/02/2015 Call 4.000 0.015 0.015 0.000   0 0.015
IPLNO8 26/02/2015 Put 4.000 0.400 0.400 0.000   0 0.400
IPLP48 26/02/2015 Call 4.100 0.010 0.010 0.000   0 0.010
IPLP58 26/02/2015 Put 4.100 0.495 0.495 0.000   0 0.495
IPLQ58 26/02/2015 Call 4.200 0.007 0.007 0.000   0 0.007
IPLQ68 26/02/2015 Put 4.200 0.595 0.595 0.000   0 0.595
IPLQH8 26/02/2015 Call 4.300 0.004 0.004 0.000   0 0.004
IPLQI8 26/02/2015 Put 4.300 0.690 0.690 0.000   0 0.690
IPLXL7 26/03/2015 Call 0.010 3.615 3.615 0.000   0 3.615
IPLN97 26/03/2015 Call 1.800 1.820 1.820 0.000   0 1.820
IPLNK7 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLC87 26/03/2015 Call 1.900 1.720 1.720 0.000   0 1.720
IPLC97 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLUN9 26/03/2015 Call 2.000 1.620 1.620 0.000   0 1.620
IPLUO9 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLY27 26/03/2015 Call 2.100 1.520 1.520 0.000   0 1.520
IPLY37 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLU99 26/03/2015 Call 2.200 1.420 1.420 0.000   0 1.420
IPLUA9 26/03/2015 Put 2.200 0.000 0.000 0.000   100 0.000
IPLWN7 26/03/2015 Call 2.300 1.325 1.325 0.000   0 1.325
IPLWO7 26/03/2015 Put 2.300 0.001 0.001 0.000   600 0.001
IPLU79 26/03/2015 Call 2.400 1.225 1.225 0.000   0 1.225
IPLU89 26/03/2015 Put 2.400 0.002 0.002 0.000   70 0.002
IPLWL7 26/03/2015 Call 2.500 1.125 1.125 0.000   0 1.125
IPLWM7 26/03/2015 Put 2.500 0.004 0.004 0.000   100 0.004
IPLU59 26/03/2015 Call 2.600 1.025 1.025 0.000   0 1.025
IPLU69 26/03/2015 Put 2.600 0.006 0.006 0.000   750 0.006
IPLWX7 26/03/2015 Call 2.700 0.925 0.925 0.000   150 0.925
IPLWY7 26/03/2015 Put 2.700 0.009 0.009 0.000   4,500 0.009
IPLTU9 26/03/2015 Call 2.800 0.825 0.825 0.000   701 0.825
IPLTV9 26/03/2015 Put 2.800 0.015 0.015 0.000   440 0.015
IPLWP7 26/03/2015 Call 2.900 0.730 0.730 0.000   430 0.730
IPLWQ7 26/03/2015 Put 2.900 0.015 0.015 0.000   50 0.015
IPLU19 26/03/2015 Call 3.000 0.635 0.635 0.000   649 0.635
IPLU29 26/03/2015 Put 3.000 0.025 0.025 0.000   410 0.025
IPLWV7 26/03/2015 Call 3.100 0.540 0.540 0.000   7,806 0.540
IPLWW7 26/03/2015 Put 3.100 0.030 0.030 0.000   120 0.030
IPLTS9 26/03/2015 Call 3.200 0.450 0.450 0.000   475 0.450
IPLTT9 26/03/2015 Put 3.200 0.040 0.040 0.000   1,080 0.040
IPLNV8 26/03/2015 Call 3.210 0.440 0.440 0.000   100 0.440
IPLNW8 26/03/2015 Put 3.210 0.040 0.040 0.000   0 0.040
IPLWT7 26/03/2015 Call 3.300 0.365 0.365 0.000   275 0.365
IPLWU7 26/03/2015 Put 3.300 0.055 0.055 0.000   0 0.055
IPLNU8 26/03/2015 Call 3.310 0.360 0.360 0.000   370 0.360
IPLNT8 26/03/2015 Put 3.310 0.055 0.055 0.000   0 0.055
IPLU39 26/03/2015 Call 3.400 0.290 0.290 0.000   100 0.290
IPLU49 26/03/2015 Put 3.400 0.075 0.075 0.000   0 0.075
IPLWZ7 26/03/2015 Call 3.500 0.220 0.220 0.000   3,000 0.220
IPLX17 26/03/2015 Put 3.500 0.100 0.100 0.000   0 0.100
IPLTQ9 26/03/2015 Call 3.600 0.160 0.160 0.000   0 0.160
IPLTR9 26/03/2015 Put 3.600 0.140 0.140 0.000   0 0.140
IPLWR7 26/03/2015 Call 3.700 0.110 0.110 0.000 16,561 16,651 0.110
IPLWS7 26/03/2015 Put 3.700 0.190 0.190 0.000   0 0.190
IPLTW9 26/03/2015 Call 3.800 0.075 0.075 0.000   0 0.075
IPLTX9 26/03/2015 Put 3.800 0.250 0.250 0.000   0 0.250
IPLI48 26/03/2015 Call 3.900 0.050 0.050 0.000   0 0.050
IPLI58 26/03/2015 Put 3.900 0.325 0.325 0.000   0 0.325
IPLTY9 26/03/2015 Call 4.000 0.035 0.035 0.000   0 0.035
IPLTZ9 26/03/2015 Put 4.000 0.410 0.410 0.000   0 0.410
IPLP68 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.025
IPLP78 26/03/2015 Put 4.100 0.500 0.500 0.000   0 0.500
IPLQ78 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.020
IPLQ88 26/03/2015 Put 4.200 0.595 0.595 0.000   0 0.595
IPLQJ8 26/03/2015 Call 4.300 0.020 0.020 0.000   0 0.020
IPLQK8 26/03/2015 Put 4.300 0.690 0.690 0.000   0 0.690
IPLKE8 23/04/2015 Call 0.010 3.620 3.620 0.000   0 3.620
IPLLP8 23/04/2015 Call 2.100 1.525 1.525 0.000   0 1.525
IPLLQ8 23/04/2015 Put 2.100 0.001 0.001 0.000   0 0.001
IPLJJ8 23/04/2015 Call 2.200 1.425 1.425 0.000   0 1.425
IPLJK8 23/04/2015 Put 2.200 0.002 0.002 0.000   0 0.002
IPLJL8 23/04/2015 Call 2.300 1.325 1.325 0.000   0 1.325
IPLJM8 23/04/2015 Put 2.300 0.003 0.003 0.000   0 0.003
IPLJN8 23/04/2015 Call 2.400 1.230 1.230 0.000   0 1.230
IPLJO8 23/04/2015 Put 2.400 0.005 0.005 0.000   0 0.005
IPLJP8 23/04/2015 Call 2.500 1.130 1.130 0.000   0 1.130
IPLJQ8 23/04/2015 Put 2.500 0.008 0.008 0.000   0 0.008
IPLJR8 23/04/2015 Call 2.600 1.030 1.030 0.000   0 1.030
IPLJS8 23/04/2015 Put 2.600 0.010 0.010 0.000   0 0.010
IPLJT8 23/04/2015 Call 2.700 0.930 0.930 0.000   0 0.930
IPLJU8 23/04/2015 Put 2.700 0.015 0.015 0.000   0 0.015
IPLJV8 23/04/2015 Call 2.800 0.835 0.835 0.000   0 0.835
IPLJW8 23/04/2015 Put 2.800 0.020 0.020 0.000   180 0.020
IPLJX8 23/04/2015 Call 2.900 0.740 0.740 0.000   335 0.740
IPLJY8 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
IPLJZ8 23/04/2015 Call 3.000 0.650 0.650 0.000   581 0.650
IPLK18 23/04/2015 Put 3.000 0.030 0.030 0.000   0 0.030
IPLK28 23/04/2015 Call 3.100 0.560 0.560 0.000   4,250 0.560
IPLK38 23/04/2015 Put 3.100 0.040 0.040 0.000   0 0.040
IPLK48 23/04/2015 Call 3.200 0.475 0.475 0.000   210 0.475
IPLK58 23/04/2015 Put 3.200 0.050 0.050 0.000   0 0.050
IPLK68 23/04/2015 Call 3.300 0.395 0.395 0.000   334 0.395
IPLK78 23/04/2015 Put 3.300 0.070 0.070 0.000   0 0.070
IPLK88 23/04/2015 Call 3.400 0.320 0.320 0.000   100 0.320
IPLK98 23/04/2015 Put 3.400 0.090 0.090 0.000   0 0.090
IPLKA8 23/04/2015 Call 3.500 0.250 0.250 0.000   274 0.250
IPLKB8 23/04/2015 Put 3.500 0.120 0.120 0.115 1,000 1,000 0.120
IPLKC8 23/04/2015 Call 3.600 0.190 0.190 0.000   4,000 0.190
IPLKD8 23/04/2015 Put 3.600 0.160 0.160 0.145 1,000 1,000 0.160
IPLKF8 23/04/2015 Call 3.700 0.145 0.145 0.000   4,090 0.145
IPLKG8 23/04/2015 Put 3.700 0.210 0.210 0.000   0 0.210
IPLKJ8 23/04/2015 Call 3.800 0.105 0.105 0.000   0 0.105
IPLKK8 23/04/2015 Put 3.800 0.275 0.275 0.000   0 0.275
IPLN38 23/04/2015 Call 3.900 0.075 0.075 0.000   0 0.075
IPLN48 23/04/2015 Put 3.900 0.345 0.345 0.000   0 0.345
IPLNP8 23/04/2015 Call 4.000 0.050 0.050 0.000   0 0.050
IPLNQ8 23/04/2015 Put 4.000 0.420 0.420 0.000   0 0.420
IPLP88 23/04/2015 Call 4.100 0.035 0.035 0.000   0 0.035
IPLP98 23/04/2015 Put 4.100 0.505 0.505 0.000   0 0.505
IPLQ98 23/04/2015 Call 4.200 0.025 0.025 0.000   0 0.025
IPLQA8 23/04/2015 Put 4.200 0.600 0.600 0.000   0 0.600
IPLQL8 23/04/2015 Call 4.300 0.020 0.020 0.000   0 0.020
IPLQM8 23/04/2015 Put 4.300 0.690 0.690 0.000   0 0.690
IPLLO8 28/05/2015 Call 0.010 3.590 3.590 0.000   0 3.590
IPLLR8 28/05/2015 Call 2.100 1.530 1.530 0.000   0 1.530
IPLLS8 28/05/2015 Put 2.100 0.005 0.005 0.000   0 0.005
IPLLA8 28/05/2015 Call 2.200 1.430 1.430 0.000   0 1.430
IPLLB8 28/05/2015 Put 2.200 0.009 0.009 0.000   0 0.009
IPLKX8 28/05/2015 Call 2.300 1.335 1.335 0.000   0 1.335
IPLKY8 28/05/2015 Put 2.300 0.015 0.015 0.000   0 0.015
IPLLK8 28/05/2015 Call 2.400 1.240 1.240 0.000   0 1.240
IPLLL8 28/05/2015 Put 2.400 0.015 0.015 0.000   0 0.015
IPLL48 28/05/2015 Call 2.500 1.140 1.140 0.000   0 1.140
IPLL58 28/05/2015 Put 2.500 0.020 0.020 0.000   0 0.020
IPLLM8 28/05/2015 Call 2.600 1.040 1.040 0.000   0 1.040
IPLLN8 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.025
IPLL28 28/05/2015 Call 2.700 0.945 0.945 0.000   0 0.945
IPLL38 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
IPLLG8 28/05/2015 Call 2.800 0.850 0.850 0.000   0 0.850
IPLLH8 28/05/2015 Put 2.800 0.030 0.030 0.000   0 0.030
IPLKZ8 28/05/2015 Call 2.900 0.755 0.755 0.000   150 0.755
IPLL18 28/05/2015 Put 2.900 0.040 0.040 0.000   0 0.040
IPLLE8 28/05/2015 Call 3.000 0.670 0.670 0.000   0 0.670
IPLLF8 28/05/2015 Put 3.000 0.050 0.050 0.000   0 0.050
IPLKT8 28/05/2015 Call 3.100 0.580 0.580 0.000   550 0.580
IPLKU8 28/05/2015 Put 3.100 0.065 0.065 0.000   0 0.065
IPLLI8 28/05/2015 Call 3.200 0.500 0.500 0.000   400 0.500
IPLLJ8 28/05/2015 Put 3.200 0.080 0.080 0.000   100 0.080
IPLKV8 28/05/2015 Call 3.300 0.425 0.425 0.000   0 0.425
IPLKW8 28/05/2015 Put 3.300 0.105 0.105 0.000   0 0.105
IPLLC8 28/05/2015 Call 3.400 0.355 0.355 0.000   250 0.355
IPLLD8 28/05/2015 Put 3.400 0.135 0.135 0.000   250 0.135
IPLL68 28/05/2015 Call 3.500 0.290 0.290 0.000   0 0.290
IPLL78 28/05/2015 Put 3.500 0.175 0.175 0.000   0 0.175
IPLL88 28/05/2015 Call 3.600 0.235 0.235 0.000   0 0.235
IPLL98 28/05/2015 Put 3.600 0.215 0.215 0.000   0 0.215
IPLLT8 28/05/2015 Call 3.700 0.185 0.185 0.190 10,000 10,500 0.185
IPLLU8 28/05/2015 Put 3.700 0.270 0.270 0.000   0 0.270
IPLM18 28/05/2015 Call 3.800 0.145 0.145 0.000   0 0.145
IPLM28 28/05/2015 Put 3.800 0.325 0.325 0.000   0 0.325
IPLN58 28/05/2015 Call 3.900 0.110 0.110 0.000   100 0.110
IPLN68 28/05/2015 Put 3.900 0.395 0.395 0.000   0 0.395
IPLNR8 28/05/2015 Call 4.000 0.080 0.080 0.000   0 0.080
IPLNS8 28/05/2015 Put 4.000 0.470 0.470 0.000   0 0.470
IPLPK8 28/05/2015 Call 4.100 0.060 0.060 0.000   0 0.060
IPLPL8 28/05/2015 Put 4.100 0.550 0.550 0.000   0 0.550
IPLQB8 28/05/2015 Call 4.200 0.040 0.040 0.000   0 0.040
IPLQC8 28/05/2015 Put 4.200 0.635 0.635 0.000   0 0.635
IPLQN8 28/05/2015 Call 4.300 0.025 0.025 0.000   0 0.025
IPLQO8 28/05/2015 Put 4.300 0.725 0.725 0.000   0 0.725
IPLBR9 25/06/2015 Call 0.010 3.600 3.600 0.000   71,080 3.600
IPLNL7 25/06/2015 Call 1.800 1.825 1.825 0.000   180 1.825
IPLNM7 25/06/2015 Put 1.800 0.002 0.002 0.000   0 0.002
IPLCF7 25/06/2015 Call 1.900 1.725 1.725 0.000   0 1.725
IPLCG7 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.004
IPLBK9 25/06/2015 Call 2.000 1.630 1.630 0.000   0 1.630
IPLBL9 25/06/2015 Put 2.000 0.006 0.006 0.000   0 0.006
IPLFI8 25/06/2015 Call 2.100 1.530 1.530 0.000   0 1.530
IPLFJ8 25/06/2015 Put 2.100 0.009 0.009 0.000   0 0.009
IPLBM9 25/06/2015 Call 2.200 1.430 1.430 0.000   0 1.430
IPLBO9 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLC58 25/06/2015 Call 2.300 1.335 1.335 0.000   0 1.335
IPLC68 25/06/2015 Put 2.300 0.015 0.015 0.000   0 0.015
IPLBI9 25/06/2015 Call 2.400 1.235 1.235 0.000   0 1.235
IPLBJ9 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.020
IPLC78 25/06/2015 Call 2.500 1.140 1.140 0.000   0 1.140
IPLC88 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLBP9 25/06/2015 Call 2.600 1.045 1.045 0.000   0 1.045
IPLBQ9 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
IPLC98 25/06/2015 Call 2.700 0.950 0.950 0.000   0 0.950
IPLCF8 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.035
IPLB99 25/06/2015 Call 2.800 0.855 0.855 0.000   0 0.855
IPLBF9 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.040
IPLCM8 25/06/2015 Call 2.900 0.765 0.765 0.000   0 0.765
IPLCN8 25/06/2015 Put 2.900 0.045 0.045 0.000   300 0.045
IPLBG9 25/06/2015 Call 3.000 0.675 0.675 0.000   150 0.675
IPLBH9 25/06/2015 Put 3.000 0.055 0.055 0.000   830 0.055
IPLCK8 25/06/2015 Call 3.100 0.590 0.590 0.000   3,232 0.590
IPLCL8 25/06/2015 Put 3.100 0.070 0.070 0.000   0 0.070
IPLB79 25/06/2015 Call 3.200 0.510 0.510 0.000   690 0.510
IPLB89 25/06/2015 Put 3.200 0.090 0.090 0.000   876 0.090
IPLCI8 25/06/2015 Call 3.300 0.435 0.435 0.000   2,123 0.435
IPLCJ8 25/06/2015 Put 3.300 0.115 0.115 0.000   0 0.115
IPLB59 25/06/2015 Call 3.400 0.365 0.365 0.000   0 0.365
IPLB69 25/06/2015 Put 3.400 0.145 0.145 0.000   0 0.145
IPLLZ8 25/06/2015 Call 3.410 0.345 0.345 0.000   0 0.345
IPLLY8 25/06/2015 Put 3.410 0.145 0.145 0.000   0 0.145
IPLCG8 25/06/2015 Call 3.500 0.300 0.300 0.000   0 0.300
IPLCH8 25/06/2015 Put 3.500 0.180 0.180 0.000   0 0.180
IPLLW8 25/06/2015 Call 3.510 0.285 0.285 0.000   0 0.285
IPLLX8 25/06/2015 Put 3.510 0.185 0.185 0.000   0 0.185
IPLB39 25/06/2015 Call 3.600 0.240 0.240 0.000   1,000 0.240
IPLB49 25/06/2015 Put 3.600 0.225 0.225 0.000   0 0.225
IPLDN8 25/06/2015 Call 3.700 0.190 0.190 0.000   0 0.190
IPLDO8 25/06/2015 Put 3.700 0.275 0.275 0.000   0 0.275
IPLC39 25/06/2015 Call 3.800 0.145 0.145 0.000   0 0.145
IPLC49 25/06/2015 Put 3.800 0.335 0.335 0.000   0 0.335
IPLI68 25/06/2015 Call 3.900 0.110 0.110 0.000   0 0.110
IPLI78 25/06/2015 Put 3.900 0.400 0.400 0.000   0 0.400
IPLE99 25/06/2015 Call 4.000 0.085 0.085 0.000   0 0.085
IPLEF9 25/06/2015 Put 4.000 0.475 0.475 0.000   0 0.475
IPLPM8 25/06/2015 Call 4.100 0.060 0.060 0.000   0 0.060
IPLPN8 25/06/2015 Put 4.100 0.555 0.555 0.000   0 0.555
IPLKW9 25/06/2015 Call 4.200 0.040 0.040 0.000   0 0.040
IPLKX9 25/06/2015 Put 4.200 0.645 0.645 0.000   0 0.645
IPLQP8 25/06/2015 Call 4.300 0.030 0.030 0.000   0 0.030
IPLQQ8 25/06/2015 Put 4.300 0.730 0.730 0.000   0 0.730
IPLS68 30/07/2015 Call 0.010 3.605 3.605 0.000   0 3.605
IPLRF8 30/07/2015 Call 2.900 0.770 0.770 0.000   0 0.770
IPLRG8 30/07/2015 Put 2.900 0.050 0.050 0.000   0 0.050
IPLRT8 30/07/2015 Call 3.000 0.680 0.680 0.000   0 0.680
IPLRU8 30/07/2015 Put 3.000 0.065 0.065 0.000   0 0.065
IPLRH8 30/07/2015 Call 3.100 0.600 0.600 0.000   0 0.600
IPLRI8 30/07/2015 Put 3.100 0.085 0.085 0.000   0 0.085
IPLRZ8 30/07/2015 Call 3.200 0.525 0.525 0.000   0 0.525
IPLS18 30/07/2015 Put 3.200 0.105 0.105 0.000   0 0.105
IPLRN8 30/07/2015 Call 3.300 0.455 0.455 0.000   0 0.455
IPLRO8 30/07/2015 Put 3.300 0.135 0.135 0.000   0 0.135
IPLRX8 30/07/2015 Call 3.400 0.385 0.385 0.000   0 0.385
IPLRY8 30/07/2015 Put 3.400 0.165 0.165 0.000   0 0.165
IPLR88 30/07/2015 Call 3.500 0.325 0.325 0.000   0 0.325
IPLR98 30/07/2015 Put 3.500 0.205 0.205 0.000   0 0.205
IPLS48 30/07/2015 Call 3.600 0.270 0.270 0.000   0 0.270
IPLS58 30/07/2015 Put 3.600 0.250 0.250 0.000   0 0.250
IPLR68 30/07/2015 Call 3.700 0.220 0.220 0.000   0 0.220
IPLR78 30/07/2015 Put 3.700 0.300 0.300 0.000   0 0.300
IPLRV8 30/07/2015 Call 3.800 0.180 0.180 0.000   0 0.180
IPLRW8 30/07/2015 Put 3.800 0.360 0.360 0.000   0 0.360
IPLRJ8 30/07/2015 Call 3.900 0.145 0.145 0.000   0 0.145
IPLRK8 30/07/2015 Put 3.900 0.425 0.425 0.000   0 0.425
IPLRR8 30/07/2015 Call 4.000 0.115 0.115 0.000   0 0.115
IPLRS8 30/07/2015 Put 4.000 0.495 0.495 0.000   0 0.495
IPLRP8 30/07/2015 Call 4.100 0.085 0.085 0.000   0 0.085
IPLRQ8 30/07/2015 Put 4.100 0.570 0.570 0.000   0 0.570
IPLS28 30/07/2015 Call 4.200 0.065 0.065 0.000   0 0.065
IPLS38 30/07/2015 Put 4.200 0.655 0.655 0.000   0 0.655
IPLRL8 30/07/2015 Call 4.300 0.050 0.050 0.000   0 0.050
IPLRM8 30/07/2015 Put 4.300 0.740 0.740 0.000   0 0.740
IPLJ28 24/09/2015 Call 0.010 3.620 3.620 0.000   0 3.620
IPLNN7 24/09/2015 Call 1.800 1.830 1.830 0.000   0 1.830
IPLNO7 24/09/2015 Put 1.800 0.004 0.004 0.000   0 0.004
IPLIP7 24/09/2015 Call 1.900 1.730 1.730 0.000   0 1.730
IPLIQ7 24/09/2015 Put 1.900 0.006 0.006 0.000   0 0.006
IPLI67 24/09/2015 Call 2.000 1.630 1.630 0.000   0 1.630
IPLI77 24/09/2015 Put 2.000 0.009 0.009 0.000   0 0.009
IPLJ38 24/09/2015 Call 2.100 1.530 1.530 0.000   0 1.530
IPLJ48 24/09/2015 Put 2.100 0.015 0.015 0.000   0 0.015
IPLI27 24/09/2015 Call 2.200 1.435 1.435 0.000   0 1.435
IPLI37 24/09/2015 Put 2.200 0.020 0.020 0.000   0 0.020
IPLIP8 24/09/2015 Call 2.300 1.340 1.340 0.000   0 1.340
IPLIQ8 24/09/2015 Put 2.300 0.025 0.025 0.000   0 0.025
IPLI47 24/09/2015 Call 2.400 1.245 1.245 0.000   0 1.245
IPLI57 24/09/2015 Put 2.400 0.030 0.030 0.000   300 0.030
IPLIN8 24/09/2015 Call 2.500 1.150 1.150 0.000   0 1.150
IPLIO8 24/09/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLI87 24/09/2015 Call 2.600 1.060 1.060 0.000   30 1.060
IPLI97 24/09/2015 Put 2.600 0.040 0.040 0.000   0 0.040
IPLIX8 24/09/2015 Call 2.700 0.970 0.970 0.000   0 0.970
IPLIY8 24/09/2015 Put 2.700 0.045 0.045 0.000   0 0.045
IPLIN7 24/09/2015 Call 2.800 0.880 0.880 0.000   15 0.880
IPLIO7 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.055
IPLIZ8 24/09/2015 Call 2.900 0.790 0.790 0.000   0 0.790
IPLJ18 24/09/2015 Put 2.900 0.070 0.070 0.000   0 0.070
IPLIJ7 24/09/2015 Call 3.000 0.710 0.710 0.000   0 0.710
IPLIK7 24/09/2015 Put 3.000 0.085 0.085 0.000   260 0.085
IPLIT8 24/09/2015 Call 3.100 0.630 0.630 0.000   240 0.630
IPLIU8 24/09/2015 Put 3.100 0.105 0.105 0.000   0 0.105
IPLIL7 24/09/2015 Call 3.200 0.555 0.555 0.000   0 0.555
IPLIM7 24/09/2015 Put 3.200 0.130 0.130 0.000   0 0.130
IPLIV8 24/09/2015 Call 3.300 0.485 0.485 0.000   194 0.485
IPLIW8 24/09/2015 Put 3.300 0.160 0.160 0.000   139 0.160
IPLIH7 24/09/2015 Call 3.400 0.420 0.420 0.000   0 0.420
IPLII7 24/09/2015 Put 3.400 0.190 0.190 0.000   0 0.190
IPLIR8 24/09/2015 Call 3.500 0.360 0.360 0.000   0 0.360
IPLIS8 24/09/2015 Put 3.500 0.230 0.230 0.000   0 0.230
IPLIF7 24/09/2015 Call 3.600 0.300 0.300 0.000   0 0.300
IPLIG7 24/09/2015 Put 3.600 0.275 0.275 0.000   0 0.275
IPLKH8 24/09/2015 Call 3.700 0.255 0.255 0.000   0 0.255
IPLKI8 24/09/2015 Put 3.700 0.330 0.330 0.000   0 0.330
IPLSM7 24/09/2015 Call 3.800 0.215 0.215 0.000   0 0.215
IPLSN7 24/09/2015 Put 3.800 0.385 0.385 0.000   0 0.385
IPLN78 24/09/2015 Call 3.900 0.180 0.180 0.000   0 0.180
IPLN88 24/09/2015 Put 3.900 0.450 0.450 0.000   0 0.450
IPLUN7 24/09/2015 Call 4.000 0.150 0.150 0.000   0 0.150
IPLUO7 24/09/2015 Put 4.000 0.515 0.515 0.000   0 0.515
IPLPO8 24/09/2015 Call 4.100 0.125 0.125 0.000   0 0.125
IPLPP8 24/09/2015 Put 4.100 0.595 0.595 0.000   0 0.595
IPLQD8 24/09/2015 Call 4.200 0.100 0.100 0.000   0 0.100
IPLQE8 24/09/2015 Put 4.200 0.670 0.670 0.000   0 0.670
IPLQR8 24/09/2015 Call 4.300 0.085 0.085 0.000   0 0.085
IPLQS8 24/09/2015 Put 4.300 0.755 0.755 0.000   0 0.755
IPLN28 17/12/2015 Call 0.010 3.565 3.565 0.000   0 3.565
IPLNP7 17/12/2015 Call 1.800 1.830 1.830 0.000   1,620 1.830
IPLNQ7 17/12/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLCH7 17/12/2015 Call 1.900 1.730 1.730 0.000   0 1.730
IPLCI7 17/12/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLUP9 17/12/2015 Call 2.000 1.635 1.635 0.000   0 1.635
IPLUQ9 17/12/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLT89 17/12/2015 Call 2.200 1.440 1.440 0.000   0 1.440
IPLT99 17/12/2015 Put 2.200 0.030 0.030 0.000   0 0.030
IPLPV9 17/12/2015 Call 2.400 1.255 1.255 0.000   0 1.255
IPLPW9 17/12/2015 Put 2.400 0.045 0.045 0.000   0 0.045
IPLMD8 17/12/2015 Call 2.500 1.165 1.165 0.000   0 1.165
IPLME8 17/12/2015 Put 2.500 0.050 0.050 0.000   0 0.050
IPLPX9 17/12/2015 Call 2.600 1.075 1.075 0.000   0 1.075
IPLPY9 17/12/2015 Put 2.600 0.065 0.065 0.000   0 0.065
IPLMB8 17/12/2015 Call 2.700 0.990 0.990 0.000   0 0.990
IPLMC8 17/12/2015 Put 2.700 0.075 0.075 0.000   100 0.075
IPLQ29 17/12/2015 Call 2.800 0.905 0.905 0.000   0 0.905
IPLQ39 17/12/2015 Put 2.800 0.095 0.095 0.000   100 0.095
IPLM38 17/12/2015 Call 2.900 0.820 0.820 0.000   0 0.820
IPLM48 17/12/2015 Put 2.900 0.115 0.115 0.000   0 0.115
IPLPZ9 17/12/2015 Call 3.000 0.740 0.740 0.000   0 0.740
IPLQ19 17/12/2015 Put 3.000 0.135 0.135 0.000   351 0.135
IPLMF8 17/12/2015 Call 3.100 0.665 0.665 0.000   0 0.665
IPLMG8 17/12/2015 Put 3.100 0.160 0.160 0.000   0 0.160
IPLQ49 17/12/2015 Call 3.200 0.595 0.595 0.000   0 0.595
IPLQ59 17/12/2015 Put 3.200 0.190 0.190 0.000   0 0.190
IPLM58 17/12/2015 Call 3.300 0.530 0.530 0.000   180 0.530
IPLM68 17/12/2015 Put 3.300 0.220 0.220 0.000   0 0.220
IPLQ89 17/12/2015 Call 3.400 0.465 0.465 0.000   100 0.465
IPLQ99 17/12/2015 Put 3.400 0.260 0.260 0.000   0 0.260
IPLM98 17/12/2015 Call 3.500 0.405 0.405 0.000   0 0.405
IPLMA8 17/12/2015 Put 3.500 0.300 0.300 0.000   0 0.300
IPLQC9 17/12/2015 Call 3.600 0.350 0.350 0.000   0 0.350
IPLQD9 17/12/2015 Put 3.600 0.350 0.350 0.000   0 0.350
IPLM78 17/12/2015 Call 3.700 0.300 0.300 0.000   0 0.300
IPLM88 17/12/2015 Put 3.700 0.400 0.400 0.000   0 0.400
IPLQA9 17/12/2015 Call 3.800 0.255 0.255 0.000   0 0.255
IPLQB9 17/12/2015 Put 3.800 0.460 0.460 0.000   0 0.460
IPLN98 17/12/2015 Call 3.900 0.220 0.220 0.000   0 0.220
IPLNK8 17/12/2015 Put 3.900 0.520 0.520 0.000   0 0.520
IPLQ69 17/12/2015 Call 4.000 0.185 0.185 0.000   0 0.185
IPLQ79 17/12/2015 Put 4.000 0.590 0.590 0.000   0 0.590
IPLPQ8 17/12/2015 Call 4.100 0.160 0.160 0.000   0 0.160
IPLPR8 17/12/2015 Put 4.100 0.665 0.665 0.000   0 0.665
IPLSX9 17/12/2015 Call 4.200 0.135 0.135 0.000   0 0.135
IPLSY9 17/12/2015 Put 4.200 0.735 0.735 0.000   0 0.735
IPLQT8 17/12/2015 Call 4.300 0.115 0.115 0.000   0 0.115
IPLQU8 17/12/2015 Put 4.300 0.815 0.815 0.000   0 0.815
IPLZH7 23/03/2016 Call 1.900 1.735 1.735 0.000   0 1.735
IPLZI7 23/03/2016 Put 1.900 0.020 0.020 0.000   0 0.020
IPLXW7 23/03/2016 Call 2.000 1.640 1.640 0.000   0 1.640
IPLXY7 23/03/2016 Put 2.000 0.025 0.025 0.000   0 0.025
IPLXA7 23/03/2016 Call 2.200 1.450 1.450 0.000   0 1.450
IPLXB7 23/03/2016 Put 2.200 0.040 0.040 0.000   0 0.040
IPLX27 23/03/2016 Call 2.400 1.270 1.270 0.000   0 1.270
IPLX37 23/03/2016 Put 2.400 0.060 0.060 0.000   0 0.060
IPLX87 23/03/2016 Call 2.600 1.095 1.095 0.000   0 1.095
IPLX97 23/03/2016 Put 2.600 0.085 0.085 0.000   0 0.085
IPLXJ7 23/03/2016 Call 2.800 0.930 0.930 0.000   0 0.930
IPLXK7 23/03/2016 Put 2.800 0.120 0.120 0.000   0 0.120
IPLXF7 23/03/2016 Call 3.000 0.780 0.780 0.000   0 0.780
IPLXG7 23/03/2016 Put 3.000 0.170 0.170 0.000   0 0.170
IPLXH7 23/03/2016 Call 3.200 0.640 0.640 0.000   0 0.640
IPLXI7 23/03/2016 Put 3.200 0.235 0.235 0.000   0 0.235
IPLX67 23/03/2016 Call 3.400 0.520 0.520 0.000   0 0.520
IPLX77 23/03/2016 Put 3.400 0.310 0.310 0.000   0 0.310
IPLX47 23/03/2016 Call 3.600 0.410 0.410 0.000   0 0.410
IPLX57 23/03/2016 Put 3.600 0.405 0.405 0.000   0 0.405
IPLXC7 23/03/2016 Call 3.800 0.320 0.320 0.000   0 0.320
IPLXD7 23/03/2016 Put 3.800 0.510 0.510 0.000   0 0.510
IPLMH8 23/03/2016 Call 4.000 0.245 0.245 0.000   0 0.245
IPLMI8 23/03/2016 Put 4.000 0.635 0.635 0.000   0 0.635
IPLPS8 23/03/2016 Call 4.200 0.185 0.185 0.000   0 0.185
IPLPT8 23/03/2016 Put 4.200 0.775 0.775 0.000   0 0.775
IPLQV8 23/03/2016 Call 4.400 0.140 0.140 0.000   0 0.140
IPLQW8 23/03/2016 Put 4.400 0.930 0.930 0.000   0 0.930
IPLNR7 23/06/2016 Call 1.800 1.830 1.830 0.000   0 1.830
IPLNS7 23/06/2016 Put 1.800 0.020 0.020 0.000   0 0.020
IPLCJ7 23/06/2016 Call 1.900 1.735 1.735 0.000   0 1.735
IPLCK7 23/06/2016 Put 1.900 0.025 0.025 0.000   0 0.025
IPLBG7 23/06/2016 Call 2.000 1.640 1.640 0.000   0 1.640
IPLBH7 23/06/2016 Put 2.000 0.035 0.035 0.000   0 0.035
IPLZV9 23/06/2016 Call 2.200 1.455 1.455 0.000   0 1.455
IPLZW9 23/06/2016 Put 2.200 0.050 0.050 0.000   0 0.050
IPLB57 23/06/2016 Call 2.400 1.275 1.275 0.000   0 1.275
IPLB67 23/06/2016 Put 2.400 0.075 0.075 0.000   0 0.075
IPLZX9 23/06/2016 Call 2.600 1.105 1.105 0.000   0 1.105
IPLZY9 23/06/2016 Put 2.600 0.110 0.110 0.000   0 0.110
IPLB97 23/06/2016 Call 2.800 0.950 0.950 0.000   0 0.950
IPLBF7 23/06/2016 Put 2.800 0.150 0.150 0.000   0 0.150
IPLB77 23/06/2016 Call 3.000 0.800 0.800 0.000   0 0.800
IPLB87 23/06/2016 Put 3.000 0.205 0.205 0.000   0 0.205
IPLZT9 23/06/2016 Call 3.200 0.670 0.670 0.000   0 0.670
IPLZU9 23/06/2016 Put 3.200 0.270 0.270 0.000   0 0.270
IPLB17 23/06/2016 Call 3.400 0.550 0.550 0.000   0 0.550
IPLB27 23/06/2016 Put 3.400 0.350 0.350 0.000   0 0.350
IPLB37 23/06/2016 Call 3.600 0.445 0.445 0.000   0 0.445
IPLB47 23/06/2016 Put 3.600 0.445 0.445 0.000   0 0.445
IPLBK7 23/06/2016 Call 3.800 0.355 0.355 0.000   0 0.355
IPLBL7 23/06/2016 Put 3.800 0.550 0.550 0.000   0 0.550
IPLUP7 23/06/2016 Call 4.000 0.280 0.280 0.000   0 0.280
IPLUQ7 23/06/2016 Put 4.000 0.675 0.675 0.000   0 0.675
IPLPU8 23/06/2016 Call 4.200 0.220 0.220 0.000   0 0.220
IPLPV8 23/06/2016 Put 4.200 0.810 0.810 0.000   0 0.810
IPLQX8 23/06/2016 Call 4.400 0.165 0.165 0.000   0 0.165
IPLQY8 23/06/2016 Put 4.400 0.955 0.955 0.000   0 0.955
IPLR47 22/12/2016 Call 1.900 1.735 1.735 0.000   0 1.735
IPLR57 22/12/2016 Put 1.900 0.045 0.045 0.000   0 0.045
IPLRP7 22/12/2016 Call 2.000 1.640 1.640 0.000   0 1.640
IPLRQ7 22/12/2016 Put 2.000 0.055 0.055 0.000   0 0.055
IPLRH7 22/12/2016 Call 2.200 1.460 1.460 0.000   0 1.460
IPLRI7 22/12/2016 Put 2.200 0.080 0.080 0.000   0 0.080
IPLRF7 22/12/2016 Call 2.400 1.290 1.290 0.000   0 1.290
IPLRG7 22/12/2016 Put 2.400 0.115 0.115 0.000   0 0.115
IPLR67 22/12/2016 Call 2.600 1.130 1.130 0.000   0 1.130
IPLR77 22/12/2016 Put 2.600 0.155 0.155 0.000   0 0.155
IPLR87 22/12/2016 Call 2.800 0.980 0.980 0.000   0 0.980
IPLR97 22/12/2016 Put 2.800 0.205 0.205 0.000   0 0.205
IPLRN7 22/12/2016 Call 3.000 0.845 0.845 0.000   0 0.845
IPLRO7 22/12/2016 Put 3.000 0.265 0.265 0.000   0 0.265
IPLRL7 22/12/2016 Call 3.200 0.720 0.720 0.000   0 0.720
IPLRM7 22/12/2016 Put 3.200 0.340 0.340 0.000   0 0.340
IPLRJ7 22/12/2016 Call 3.400 0.610 0.610 0.000   0 0.610
IPLRK7 22/12/2016 Put 3.400 0.420 0.420 0.000   0 0.420
IPLRT7 22/12/2016 Call 3.600 0.510 0.510 0.000   0 0.510
IPLRU7 22/12/2016 Put 3.600 0.515 0.515 0.000   0 0.515
IPLSO7 22/12/2016 Call 3.800 0.425 0.425 0.000   0 0.425
IPLSP7 22/12/2016 Put 3.800 0.625 0.625 0.000   0 0.625
IPLUR7 22/12/2016 Call 4.000 0.350 0.350 0.000   0 0.350
IPLUS7 22/12/2016 Put 4.000 0.745 0.745 0.000   0 0.745
IPLPW8 22/12/2016 Call 4.200 0.285 0.285 0.000   0 0.285
IPLPX8 22/12/2016 Put 4.200 0.875 0.875 0.000   0 0.875
IPLQZ8 22/12/2016 Call 4.400 0.230 0.230 0.000   0 0.230
IPLR18 22/12/2016 Put 4.400 1.010 1.010 0.000   0 1.010
IPLCS8 29/06/2017 Call 2.000 1.645 1.645 0.000   0 1.645
IPLCT8 29/06/2017 Put 2.000 0.075 0.075 0.000   0 0.075
IPLCO8 29/06/2017 Call 2.200 1.470 1.470 0.000   0 1.470
IPLCP8 29/06/2017 Put 2.200 0.110 0.110 0.000   100 0.110
IPLCQ8 29/06/2017 Call 2.400 1.305 1.305 0.000   0 1.305
IPLCR8 29/06/2017 Put 2.400 0.145 0.145 0.000   55 0.145
IPLD58 29/06/2017 Call 2.600 1.150 1.150 0.000   0 1.150
IPLD68 29/06/2017 Put 2.600 0.195 0.195 0.000   100 0.195
IPLCW8 29/06/2017 Call 2.800 1.010 1.010 0.000   0 1.010
IPLCX8 29/06/2017 Put 2.800 0.250 0.250 0.000   0 0.250
IPLCY8 29/06/2017 Call 3.000 0.880 0.880 0.000   0 0.880
IPLCZ8 29/06/2017 Put 3.000 0.315 0.315 0.000   156 0.315
IPLCU8 29/06/2017 Call 3.200 0.760 0.760 0.000   0 0.760
IPLCV8 29/06/2017 Put 3.200 0.395 0.395 0.000   0 0.395
IPLD38 29/06/2017 Call 3.400 0.655 0.655 0.000   0 0.655
IPLD48 29/06/2017 Put 3.400 0.480 0.480 0.000   0 0.480
IPLD18 29/06/2017 Call 3.600 0.560 0.560 0.000   0 0.560
IPLD28 29/06/2017 Put 3.600 0.575 0.575 0.000   184 0.575
IPLD78 29/06/2017 Call 3.800 0.475 0.475 0.000   0 0.475
IPLD88 29/06/2017 Put 3.800 0.685 0.685 0.000   0 0.685
IPLDZ8 29/06/2017 Call 4.000 0.400 0.400 0.000   0 0.400
IPLE18 29/06/2017 Put 4.000 0.805 0.805 0.000   0 0.805
IPLPY8 29/06/2017 Call 4.200 0.335 0.335 0.000   0 0.335
IPLPZ8 29/06/2017 Put 4.200 0.930 0.930 0.000   0 0.930
IPLR28 29/06/2017 Call 4.400 0.285 0.285 0.000   0 0.285
IPLR38 29/06/2017 Put 4.400 1.065 1.065 0.000   0 1.065
IPLMR8 21/12/2017 Call 2.400 1.320 1.320 0.000   0 1.320
IPLMS8 21/12/2017 Put 2.400 0.175 0.175 0.000   0 0.175
IPLMX8 21/12/2017 Call 2.600 1.180 1.180 0.000   0 1.180
IPLMY8 21/12/2017 Put 2.600 0.225 0.225 0.000   0 0.225
IPLMV8 21/12/2017 Call 2.800 1.045 1.045 0.000   0 1.045
IPLMW8 21/12/2017 Put 2.800 0.285 0.285 0.000   0 0.285
IPLMT8 21/12/2017 Call 3.000 0.920 0.920 0.000   0 0.920
IPLMU8 21/12/2017 Put 3.000 0.355 0.355 0.000   0 0.355
IPLMZ8 21/12/2017 Call 3.200 0.810 0.810 0.000   0 0.810
IPLN18 21/12/2017 Put 3.200 0.435 0.435 0.000   0 0.435
IPLMP8 21/12/2017 Call 3.400 0.710 0.710 0.000   0 0.710
IPLMQ8 21/12/2017 Put 3.400 0.525 0.525 0.000   0 0.525
IPLMJ8 21/12/2017 Call 3.600 0.620 0.620 0.000   0 0.620
IPLMK8 21/12/2017 Put 3.600 0.620 0.620 0.000   0 0.620
IPLMN8 21/12/2017 Call 3.800 0.540 0.540 0.000   0 0.540
IPLMO8 21/12/2017 Put 3.800 0.725 0.725 0.000   0 0.725
IPLML8 21/12/2017 Call 4.000 0.465 0.465 0.000   0 0.465
IPLMM8 21/12/2017 Put 4.000 0.845 0.845 0.000   0 0.845
IPLQ18 21/12/2017 Call 4.200 0.400 0.400 0.000   0 0.400
IPLQ28 21/12/2017 Put 4.200 0.970 0.970 0.000   0 0.970
IPLR48 21/12/2017 Call 4.400 0.345 0.345 0.000   0 0.345
IPLR58 21/12/2017 Put 4.400 1.100 1.100 0.000   0 1.100

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.