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 4.070 Up 0.090 4.060 4.080 4.000 4.090 3.980 6,240,442 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLXL7 26/03/2015 Call 0.010 4.065 4.065 0.000   0 4.065
IPLN97 26/03/2015 Call 1.800 2.275 2.275 0.000   0 2.275
IPLNK7 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLC87 26/03/2015 Call 1.900 2.175 2.175 0.000   0 2.175
IPLC97 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLUN9 26/03/2015 Call 2.000 2.075 2.075 0.000   0 2.075
IPLUO9 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLY27 26/03/2015 Call 2.100 1.975 1.975 0.000   0 1.975
IPLY37 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLU99 26/03/2015 Call 2.200 1.875 1.875 0.000   0 1.875
IPLUA9 26/03/2015 Put 2.200 0.000 0.000 0.000   100 0.000
IPLWN7 26/03/2015 Call 2.300 1.775 1.775 0.000   0 1.775
IPLWO7 26/03/2015 Put 2.300 0.000 0.000 0.000   600 0.000
IPLU79 26/03/2015 Call 2.400 1.675 1.675 0.000   0 1.675
IPLU89 26/03/2015 Put 2.400 0.000 0.000 0.000   70 0.000
IPLWL7 26/03/2015 Call 2.500 1.575 1.575 0.000   0 1.575
IPLWM7 26/03/2015 Put 2.500 0.000 0.000 0.000   100 0.000
IPLU59 26/03/2015 Call 2.600 1.475 1.475 0.000   0 1.475
IPLU69 26/03/2015 Put 2.600 0.000 0.000 0.000   750 0.000
IPLWX7 26/03/2015 Call 2.700 1.375 1.375 0.000   150 1.375
IPLWY7 26/03/2015 Put 2.700 0.000 0.000 0.000   4,500 0.000
IPLTU9 26/03/2015 Call 2.800 1.275 1.275 0.000   701 1.275
IPLTV9 26/03/2015 Put 2.800 0.000 0.000 0.000   440 0.000
IPLWP7 26/03/2015 Call 2.900 1.175 1.175 0.000   530 1.175
IPLWQ7 26/03/2015 Put 2.900 0.000 0.000 0.000   50 0.000
IPLU19 26/03/2015 Call 3.000 1.075 1.075 0.000   300 1.075
IPLU29 26/03/2015 Put 3.000 0.000 0.000 0.000   410 0.000
IPLWV7 26/03/2015 Call 3.100 0.975 0.975 0.000   7,806 0.975
IPLWW7 26/03/2015 Put 3.100 0.000 0.000 0.000   120 0.000
IPLTS9 26/03/2015 Call 3.200 0.875 0.875 0.000   575 0.875
IPLTT9 26/03/2015 Put 3.200 0.001 0.001 0.000   1,080 0.001
IPLNV8 26/03/2015 Call 3.210 0.865 0.865 0.000   100 0.865
IPLNW8 26/03/2015 Put 3.210 0.001 0.001 0.000   0 0.001
IPLWT7 26/03/2015 Call 3.300 0.775 0.775 0.000   275 0.775
IPLWU7 26/03/2015 Put 3.300 0.002 0.002 0.000   0 0.002
IPLNU8 26/03/2015 Call 3.310 0.765 0.765 0.000   370 0.765
IPLNT8 26/03/2015 Put 3.310 0.002 0.002 0.000   0 0.002
IPLU39 26/03/2015 Call 3.400 0.680 0.680 0.000   200 0.680
IPLU49 26/03/2015 Put 3.400 0.004 0.004 0.000   0 0.004
IPLWZ7 26/03/2015 Call 3.500 0.580 0.580 0.000   3,000 0.580
IPLX17 26/03/2015 Put 3.500 0.007 0.007 0.000   0 0.007
IPLTQ9 26/03/2015 Call 3.600 0.485 0.485 0.000   75 0.485
IPLTR9 26/03/2015 Put 3.600 0.010 0.010 0.000   0 0.010
IPLWR7 26/03/2015 Call 3.700 0.390 0.390 0.000   16,964 0.390
IPLWS7 26/03/2015 Put 3.700 0.020 0.020 0.000   0 0.020
IPLTW9 26/03/2015 Call 3.800 0.300 0.300 0.275 50 1,375 0.300
IPLTX9 26/03/2015 Put 3.800 0.030 0.030 0.000   50 0.030
IPLI48 26/03/2015 Call 3.900 0.220 0.220 0.000   338 0.220
IPLI58 26/03/2015 Put 3.900 0.050 0.050 0.000   0 0.050
IPLTY9 26/03/2015 Call 4.000 0.150 0.150 0.135 78 384 0.150
IPLTZ9 26/03/2015 Put 4.000 0.080 0.080 0.000   0 0.080
IPLP68 26/03/2015 Call 4.100 0.100 0.100 0.000   188 0.100
IPLP78 26/03/2015 Put 4.100 0.125 0.125 0.000   0 0.125
IPLQ78 26/03/2015 Call 4.200 0.060 0.060 0.000   3 0.060
IPLQ88 26/03/2015 Put 4.200 0.185 0.185 0.000   0 0.185
IPLQJ8 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.035
IPLQK8 26/03/2015 Put 4.300 0.260 0.260 0.000   0 0.260
IPLS98 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
IPLSA8 26/03/2015 Put 4.400 0.345 0.345 0.000   0 0.345
IPLSP8 26/03/2015 Call 4.500 0.015 0.015 0.000   0 0.015
IPLSQ8 26/03/2015 Put 4.500 0.440 0.440 0.000   0 0.440
IPLTG8 26/03/2015 Call 4.600 0.009 0.009 0.000   0 0.009
IPLTH8 26/03/2015 Put 4.600 0.535 0.535 0.000   0 0.535
IPLU78 26/03/2015 Call 4.700 0.005 0.005 0.000   0 0.005
IPLU88 26/03/2015 Put 4.700 0.630 0.630 0.000   0 0.630
IPLUN8 26/03/2015 Call 4.800 0.003 0.003 0.000   0 0.003
IPLUO8 26/03/2015 Put 4.800 0.730 0.730 0.000   0 0.730
IPLKE8 23/04/2015 Call 0.010 4.075 4.075 0.000   0 4.075
IPLLP8 23/04/2015 Call 2.100 1.975 1.975 0.000   0 1.975
IPLLQ8 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJJ8 23/04/2015 Call 2.200 1.880 1.880 0.000   0 1.880
IPLJK8 23/04/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLJL8 23/04/2015 Call 2.300 1.780 1.780 0.000   0 1.780
IPLJM8 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJN8 23/04/2015 Call 2.400 1.680 1.680 0.000   0 1.680
IPLJO8 23/04/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJP8 23/04/2015 Call 2.500 1.580 1.580 0.000   0 1.580
IPLJQ8 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLJR8 23/04/2015 Call 2.600 1.480 1.480 0.000   0 1.480
IPLJS8 23/04/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLJT8 23/04/2015 Call 2.700 1.380 1.380 0.000   0 1.380
IPLJU8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLJV8 23/04/2015 Call 2.800 1.280 1.280 0.000   0 1.280
IPLJW8 23/04/2015 Put 2.800 0.001 0.001 0.000   180 0.001
IPLJX8 23/04/2015 Call 2.900 1.180 1.180 0.000   250 1.180
IPLJY8 23/04/2015 Put 2.900 0.001 0.001 0.000   0 0.001
IPLJZ8 23/04/2015 Call 3.000 1.080 1.080 0.000   431 1.080
IPLK18 23/04/2015 Put 3.000 0.002 0.002 0.000   0 0.002
IPLK28 23/04/2015 Call 3.100 0.980 0.980 0.000   4,250 0.980
IPLK38 23/04/2015 Put 3.100 0.004 0.004 0.000   0 0.004
IPLK48 23/04/2015 Call 3.200 0.880 0.880 0.000   210 0.880
IPLK58 23/04/2015 Put 3.200 0.007 0.007 0.000   50 0.007
IPLK68 23/04/2015 Call 3.300 0.785 0.785 0.000   334 0.785
IPLK78 23/04/2015 Put 3.300 0.010 0.010 0.000   0 0.010
IPLK88 23/04/2015 Call 3.400 0.685 0.685 0.000   100 0.685
IPLK98 23/04/2015 Put 3.400 0.015 0.015 0.000   0 0.015
IPLKA8 23/04/2015 Call 3.500 0.590 0.590 0.000   274 0.590
IPLKB8 23/04/2015 Put 3.500 0.025 0.025 0.000   1,000 0.025
IPLKC8 23/04/2015 Call 3.600 0.500 0.500 0.000   4,000 0.500
IPLKD8 23/04/2015 Put 3.600 0.035 0.035 0.000   1,000 0.035
IPLKF8 23/04/2015 Call 3.700 0.415 0.415 0.000   4,110 0.415
IPLKG8 23/04/2015 Put 3.700 0.045 0.045 0.000   0 0.045
IPLKJ8 23/04/2015 Call 3.800 0.335 0.335 0.000   200 0.335
IPLKK8 23/04/2015 Put 3.800 0.060 0.060 0.000   0 0.060
IPLN38 23/04/2015 Call 3.900 0.260 0.260 0.000   696 0.260
IPLN48 23/04/2015 Put 3.900 0.085 0.085 0.000   0 0.085
IPLNP8 23/04/2015 Call 4.000 0.195 0.195 0.000   0 0.195
IPLNQ8 23/04/2015 Put 4.000 0.120 0.120 0.000   0 0.120
IPLP88 23/04/2015 Call 4.100 0.145 0.145 0.000   100 0.145
IPLP98 23/04/2015 Put 4.100 0.165 0.165 0.000   0 0.165
IPLQ98 23/04/2015 Call 4.200 0.100 0.100 0.000   250 0.100
IPLQA8 23/04/2015 Put 4.200 0.220 0.220 0.000   0 0.220
IPLQL8 23/04/2015 Call 4.300 0.065 0.065 0.000   0 0.065
IPLQM8 23/04/2015 Put 4.300 0.285 0.285 0.000   0 0.285
IPLSB8 23/04/2015 Call 4.400 0.045 0.045 0.000   0 0.045
IPLSC8 23/04/2015 Put 4.400 0.365 0.365 0.000   0 0.365
IPLSR8 23/04/2015 Call 4.500 0.035 0.035 0.000   0 0.035
IPLSS8 23/04/2015 Put 4.500 0.450 0.450 0.000   0 0.450
IPLTI8 23/04/2015 Call 4.600 0.030 0.030 0.000   0 0.030
IPLTJ8 23/04/2015 Put 4.600 0.540 0.540 0.000   0 0.540
IPLU98 23/04/2015 Call 4.700 0.025 0.025 0.000   0 0.025
IPLUA8 23/04/2015 Put 4.700 0.635 0.635 0.000   0 0.635
IPLUP8 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.020
IPLUQ8 23/04/2015 Put 4.800 0.730 0.730 0.000   0 0.730
IPLLO8 28/05/2015 Call 0.010 4.045 4.045 0.000   0 4.045
IPLLR8 28/05/2015 Call 2.100 1.980 1.980 0.000   0 1.980
IPLLS8 28/05/2015 Put 2.100 0.001 0.001 0.000   0 0.001
IPLLA8 28/05/2015 Call 2.200 1.880 1.880 0.000   0 1.880
IPLLB8 28/05/2015 Put 2.200 0.001 0.001 0.000   0 0.001
IPLKX8 28/05/2015 Call 2.300 1.780 1.780 0.000   0 1.780
IPLKY8 28/05/2015 Put 2.300 0.002 0.002 0.000   0 0.002
IPLLK8 28/05/2015 Call 2.400 1.685 1.685 0.000   0 1.685
IPLLL8 28/05/2015 Put 2.400 0.004 0.004 0.000   0 0.004
IPLL48 28/05/2015 Call 2.500 1.585 1.585 0.000   0 1.585
IPLL58 28/05/2015 Put 2.500 0.006 0.006 0.000   0 0.006
IPLLM8 28/05/2015 Call 2.600 1.485 1.485 0.000   0 1.485
IPLLN8 28/05/2015 Put 2.600 0.009 0.009 0.000   0 0.009
IPLL28 28/05/2015 Call 2.700 1.385 1.385 0.000   0 1.385
IPLL38 28/05/2015 Put 2.700 0.010 0.010 0.000   0 0.010
IPLLG8 28/05/2015 Call 2.800 1.285 1.285 0.000   0 1.285
IPLLH8 28/05/2015 Put 2.800 0.015 0.015 0.000   0 0.015
IPLKZ8 28/05/2015 Call 2.900 1.185 1.185 0.000   150 1.185
IPLL18 28/05/2015 Put 2.900 0.020 0.020 0.000   0 0.020
IPLLE8 28/05/2015 Call 3.000 1.090 1.090 0.000   0 1.090
IPLLF8 28/05/2015 Put 3.000 0.020 0.020 0.000   0 0.020
IPLKT8 28/05/2015 Call 3.100 0.990 0.990 0.000   550 0.990
IPLKU8 28/05/2015 Put 3.100 0.025 0.025 0.000   0 0.025
IPLLI8 28/05/2015 Call 3.200 0.895 0.895 0.000   400 0.895
IPLLJ8 28/05/2015 Put 3.200 0.030 0.030 0.000   100 0.030
IPLKV8 28/05/2015 Call 3.300 0.800 0.800 0.000   0 0.800
IPLKW8 28/05/2015 Put 3.300 0.035 0.035 0.000   50 0.035
IPLLC8 28/05/2015 Call 3.400 0.705 0.705 0.000   250 0.705
IPLLD8 28/05/2015 Put 3.400 0.045 0.045 0.000   250 0.045
IPLL68 28/05/2015 Call 3.500 0.615 0.615 0.000   0 0.615
IPLL78 28/05/2015 Put 3.500 0.055 0.055 0.000   0 0.055
IPLL88 28/05/2015 Call 3.600 0.530 0.530 0.000   100 0.530
IPLL98 28/05/2015 Put 3.600 0.070 0.070 0.000   0 0.070
IPLLT8 28/05/2015 Call 3.700 0.450 0.450 0.000   10,500 0.450
IPLLU8 28/05/2015 Put 3.700 0.090 0.090 0.000   0 0.090
IPLM18 28/05/2015 Call 3.800 0.375 0.375 0.000   2,750 0.375
IPLM28 28/05/2015 Put 3.800 0.115 0.115 0.000   0 0.115
IPLN58 28/05/2015 Call 3.900 0.310 0.310 0.000   1,000 0.310
IPLN68 28/05/2015 Put 3.900 0.145 0.145 0.000   0 0.145
IPLNR8 28/05/2015 Call 4.000 0.245 0.245 0.000   0 0.245
IPLNS8 28/05/2015 Put 4.000 0.185 0.185 0.000   210 0.185
IPLPK8 28/05/2015 Call 4.100 0.190 0.190 0.000   2,900 0.190
IPLPL8 28/05/2015 Put 4.100 0.230 0.230 0.000   0 0.230
IPLQB8 28/05/2015 Call 4.200 0.145 0.145 0.000   0 0.145
IPLQC8 28/05/2015 Put 4.200 0.290 0.290 0.000   0 0.290
IPLQN8 28/05/2015 Call 4.300 0.110 0.110 0.000   200 0.110
IPLQO8 28/05/2015 Put 4.300 0.355 0.355 0.000   0 0.355
IPLSD8 28/05/2015 Call 4.400 0.080 0.080 0.000   0 0.080
IPLSE8 28/05/2015 Put 4.400 0.425 0.425 0.000   0 0.425
IPLST8 28/05/2015 Call 4.500 0.055 0.055 0.000   0 0.055
IPLSU8 28/05/2015 Put 4.500 0.500 0.500 0.000   0 0.500
IPLTK8 28/05/2015 Call 4.600 0.040 0.040 0.000   0 0.040
IPLTL8 28/05/2015 Put 4.600 0.585 0.585 0.000   0 0.585
IPLUB8 28/05/2015 Call 4.700 0.035 0.035 0.000   0 0.035
IPLUC8 28/05/2015 Put 4.700 0.670 0.670 0.000   0 0.670
IPLUR8 28/05/2015 Call 4.800 0.030 0.030 0.000   0 0.030
IPLUS8 28/05/2015 Put 4.800 0.760 0.760 0.000   0 0.760
IPLBR9 25/06/2015 Call 0.010 4.050 4.050 0.000   71,080 4.050
IPLNL7 25/06/2015 Call 1.800 2.280 2.280 0.000   180 2.280
IPLNM7 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCF7 25/06/2015 Call 1.900 2.180 2.180 0.000   0 2.180
IPLCG7 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
IPLBK9 25/06/2015 Call 2.000 2.080 2.080 0.000   0 2.080
IPLBL9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
IPLFI8 25/06/2015 Call 2.100 1.980 1.980 0.000   0 1.980
IPLFJ8 25/06/2015 Put 2.100 0.002 0.002 0.000   0 0.002
IPLBM9 25/06/2015 Call 2.200 1.880 1.880 0.000   0 1.880
IPLBO9 25/06/2015 Put 2.200 0.003 0.003 0.000   0 0.003
IPLC58 25/06/2015 Call 2.300 1.780 1.780 0.000   0 1.780
IPLC68 25/06/2015 Put 2.300 0.005 0.005 0.000   0 0.005
IPLBI9 25/06/2015 Call 2.400 1.685 1.685 0.000   0 1.685
IPLBJ9 25/06/2015 Put 2.400 0.008 0.008 0.000   0 0.008
IPLC78 25/06/2015 Call 2.500 1.585 1.585 0.000   0 1.585
IPLC88 25/06/2015 Put 2.500 0.010 0.010 0.000   0 0.010
IPLBP9 25/06/2015 Call 2.600 1.485 1.485 0.000   0 1.485
IPLBQ9 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
IPLC98 25/06/2015 Call 2.700 1.385 1.385 0.000   0 1.385
IPLCF8 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
IPLB99 25/06/2015 Call 2.800 1.285 1.285 0.000   0 1.285
IPLBF9 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
IPLCM8 25/06/2015 Call 2.900 1.185 1.185 0.000   0 1.185
IPLCN8 25/06/2015 Put 2.900 0.025 0.025 0.000   300 0.025
IPLBG9 25/06/2015 Call 3.000 1.090 1.090 0.000   100 1.090
IPLBH9 25/06/2015 Put 3.000 0.030 0.030 0.000   830 0.030
IPLCK8 25/06/2015 Call 3.100 0.990 0.990 0.000   3,232 0.990
IPLCL8 25/06/2015 Put 3.100 0.035 0.035 0.000   0 0.035
IPLB79 25/06/2015 Call 3.200 0.895 0.895 0.000   690 0.895
IPLB89 25/06/2015 Put 3.200 0.040 0.040 0.000   876 0.040
IPLCI8 25/06/2015 Call 3.300 0.805 0.805 0.000   2,075 0.805
IPLCJ8 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
IPLB59 25/06/2015 Call 3.400 0.720 0.720 0.000   0 0.720
IPLB69 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
IPLLZ8 25/06/2015 Call 3.410 0.690 0.690 0.000   400 0.690
IPLLY8 25/06/2015 Put 3.410 0.060 0.060 0.000   0 0.060
IPLCG8 25/06/2015 Call 3.500 0.635 0.635 0.000   0 0.635
IPLCH8 25/06/2015 Put 3.500 0.070 0.070 0.000   0 0.070
IPLLW8 25/06/2015 Call 3.510 0.610 0.610 0.000   150 0.610
IPLLX8 25/06/2015 Put 3.510 0.070 0.070 0.000   0 0.070
IPLB39 25/06/2015 Call 3.600 0.555 0.555 0.000   1,000 0.555
IPLB49 25/06/2015 Put 3.600 0.085 0.085 0.000   0 0.085
IPLDN8 25/06/2015 Call 3.700 0.480 0.480 0.000   0 0.480
IPLDO8 25/06/2015 Put 3.700 0.110 0.110 0.000   0 0.110
IPLC39 25/06/2015 Call 3.800 0.405 0.405 0.000   0 0.405
IPLC49 25/06/2015 Put 3.800 0.135 0.135 0.000   0 0.135
IPLI68 25/06/2015 Call 3.900 0.335 0.335 0.000   0 0.335
IPLI78 25/06/2015 Put 3.900 0.170 0.170 0.000   0 0.170
IPLE99 25/06/2015 Call 4.000 0.275 0.275 0.000   0 0.275
IPLEF9 25/06/2015 Put 4.000 0.210 0.210 0.000   0 0.210
IPLPM8 25/06/2015 Call 4.100 0.220 0.220 0.000   0 0.220
IPLPN8 25/06/2015 Put 4.100 0.255 0.255 0.000   0 0.255
IPLKW9 25/06/2015 Call 4.200 0.170 0.170 0.000   0 0.170
IPLKX9 25/06/2015 Put 4.200 0.310 0.310 0.000   0 0.310
IPLQP8 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.130
IPLQQ8 25/06/2015 Put 4.300 0.375 0.375 0.000   0 0.375
IPLSF8 25/06/2015 Call 4.400 0.100 0.100 0.000   0 0.100
IPLSG8 25/06/2015 Put 4.400 0.445 0.445 0.000   0 0.445
IPLSV8 25/06/2015 Call 4.500 0.070 0.070 0.000   0 0.070
IPLSW8 25/06/2015 Put 4.500 0.520 0.520 0.000   0 0.520
IPLTM8 25/06/2015 Call 4.600 0.050 0.050 0.000   0 0.050
IPLTN8 25/06/2015 Put 4.600 0.600 0.600 0.000   0 0.600
IPLUD8 25/06/2015 Call 4.700 0.040 0.040 0.000   0 0.040
IPLUE8 25/06/2015 Put 4.700 0.685 0.685 0.000   0 0.685
IPLUT8 25/06/2015 Call 4.800 0.035 0.035 0.000   0 0.035
IPLUU8 25/06/2015 Put 4.800 0.770 0.770 0.000   0 0.770
IPLS68 30/07/2015 Call 0.010 4.060 4.060 0.000   0 4.060
IPLRF8 30/07/2015 Call 2.900 1.190 1.190 0.000   0 1.190
IPLRG8 30/07/2015 Put 2.900 0.025 0.025 0.000   0 0.025
IPLRT8 30/07/2015 Call 3.000 1.095 1.095 0.000   0 1.095
IPLRU8 30/07/2015 Put 3.000 0.030 0.030 0.000   0 0.030
IPLRH8 30/07/2015 Call 3.100 1.000 1.000 0.000   0 1.000
IPLRI8 30/07/2015 Put 3.100 0.035 0.035 0.000   0 0.035
IPLRZ8 30/07/2015 Call 3.200 0.905 0.905 0.000   0 0.905
IPLS18 30/07/2015 Put 3.200 0.040 0.040 0.000   0 0.040
IPLRN8 30/07/2015 Call 3.300 0.820 0.820 0.000   150 0.820
IPLRO8 30/07/2015 Put 3.300 0.050 0.050 0.000   0 0.050
IPLRX8 30/07/2015 Call 3.400 0.735 0.735 0.000   0 0.735
IPLRY8 30/07/2015 Put 3.400 0.065 0.065 0.000   0 0.065
IPLR88 30/07/2015 Call 3.500 0.655 0.655 0.000   0 0.655
IPLR98 30/07/2015 Put 3.500 0.085 0.085 0.000   0 0.085
IPLS48 30/07/2015 Call 3.600 0.580 0.580 0.000   0 0.580
IPLS58 30/07/2015 Put 3.600 0.105 0.105 0.000   0 0.105
IPLR68 30/07/2015 Call 3.700 0.505 0.505 0.000   0 0.505
IPLR78 30/07/2015 Put 3.700 0.130 0.130 0.000   0 0.130
IPLRV8 30/07/2015 Call 3.800 0.435 0.435 0.000   0 0.435
IPLRW8 30/07/2015 Put 3.800 0.160 0.160 0.000   0 0.160
IPLRJ8 30/07/2015 Call 3.900 0.365 0.365 0.000   0 0.365
IPLRK8 30/07/2015 Put 3.900 0.195 0.195 0.000   0 0.195
IPLRR8 30/07/2015 Call 4.000 0.305 0.305 0.000   0 0.305
IPLRS8 30/07/2015 Put 4.000 0.240 0.240 0.000   0 0.240
IPLRP8 30/07/2015 Call 4.100 0.250 0.250 0.000   0 0.250
IPLRQ8 30/07/2015 Put 4.100 0.290 0.290 0.000   0 0.290
IPLS28 30/07/2015 Call 4.200 0.205 0.205 0.000   0 0.205
IPLS38 30/07/2015 Put 4.200 0.340 0.340 0.000   0 0.340
IPLRL8 30/07/2015 Call 4.300 0.165 0.165 0.000   0 0.165
IPLRM8 30/07/2015 Put 4.300 0.400 0.400 0.000   0 0.400
IPLSH8 30/07/2015 Call 4.400 0.130 0.130 0.000   0 0.130
IPLSI8 30/07/2015 Put 4.400 0.470 0.470 0.000   0 0.470
IPLSX8 30/07/2015 Call 4.500 0.105 0.105 0.000   0 0.105
IPLSY8 30/07/2015 Put 4.500 0.540 0.540 0.000   0 0.540
IPLTO8 30/07/2015 Call 4.600 0.080 0.080 0.000   1,000 0.080
IPLTP8 30/07/2015 Put 4.600 0.620 0.620 0.000   0 0.620
IPLUF8 30/07/2015 Call 4.700 0.060 0.060 0.000   0 0.060
IPLUG8 30/07/2015 Put 4.700 0.700 0.700 0.000   0 0.700
IPLUV8 30/07/2015 Call 4.800 0.045 0.045 0.000   0 0.045
IPLUW8 30/07/2015 Put 4.800 0.785 0.785 0.000   0 0.785
IPLVW8 27/08/2015 Call 0.010 4.065 4.065 0.000   0 4.065
IPLVG8 27/08/2015 Call 3.300 0.840 0.840 0.000   0 0.840
IPLVH8 27/08/2015 Put 3.300 0.065 0.065 0.000   0 0.065
IPLVU8 27/08/2015 Call 3.400 0.750 0.750 0.000   0 0.750
IPLVV8 27/08/2015 Put 3.400 0.075 0.075 0.000   0 0.075
IPLVE8 27/08/2015 Call 3.500 0.665 0.665 0.000   0 0.665
IPLVF8 27/08/2015 Put 3.500 0.095 0.095 0.000   0 0.095
IPLVK8 27/08/2015 Call 3.600 0.585 0.585 0.000   0 0.585
IPLVL8 27/08/2015 Put 3.600 0.115 0.115 0.000   0 0.115
IPLVC8 27/08/2015 Call 3.700 0.515 0.515 0.000   0 0.515
IPLVD8 27/08/2015 Put 3.700 0.140 0.140 0.000   0 0.140
IPLVQ8 27/08/2015 Call 3.800 0.450 0.450 0.000   0 0.450
IPLVR8 27/08/2015 Put 3.800 0.175 0.175 0.000   0 0.175
IPLVA8 27/08/2015 Call 3.900 0.385 0.385 0.000   0 0.385
IPLVB8 27/08/2015 Put 3.900 0.210 0.210 0.000   0 0.210
IPLVM8 27/08/2015 Call 4.000 0.330 0.330 0.000   0 0.330
IPLVN8 27/08/2015 Put 4.000 0.250 0.250 0.000   0 0.250
IPLV88 27/08/2015 Call 4.100 0.280 0.280 0.000   0 0.280
IPLV98 27/08/2015 Put 4.100 0.300 0.300 0.000   0 0.300
IPLVO8 27/08/2015 Call 4.200 0.230 0.230 0.000   0 0.230
IPLVP8 27/08/2015 Put 4.200 0.355 0.355 0.000   0 0.355
IPLV68 27/08/2015 Call 4.300 0.190 0.190 0.000   0 0.190
IPLV78 27/08/2015 Put 4.300 0.415 0.415 0.000   0 0.415
IPLVS8 27/08/2015 Call 4.400 0.160 0.160 0.000   0 0.160
IPLVT8 27/08/2015 Put 4.400 0.485 0.485 0.000   0 0.485
IPLV28 27/08/2015 Call 4.500 0.130 0.130 0.000   0 0.130
IPLV38 27/08/2015 Put 4.500 0.555 0.555 0.000   0 0.555
IPLVI8 27/08/2015 Call 4.600 0.105 0.105 0.000   0 0.105
IPLVJ8 27/08/2015 Put 4.600 0.635 0.635 0.000   0 0.635
IPLV48 27/08/2015 Call 4.700 0.080 0.080 0.000   0 0.080
IPLV58 27/08/2015 Put 4.700 0.715 0.715 0.000   0 0.715
IPLVX8 27/08/2015 Call 4.800            
IPLVY8 27/08/2015 Put 4.800            
IPLJ28 24/09/2015 Call 0.010 4.075 4.075 0.000   0 4.075
IPLNN7 24/09/2015 Call 1.800 2.280 2.280 0.000   0 2.280
IPLNO7 24/09/2015 Put 1.800 0.003 0.003 0.000   0 0.003
IPLIP7 24/09/2015 Call 1.900 2.180 2.180 0.000   0 2.180
IPLIQ7 24/09/2015 Put 1.900 0.004 0.004 0.000   0 0.004
IPLI67 24/09/2015 Call 2.000 2.085 2.085 0.000   0 2.085
IPLI77 24/09/2015 Put 2.000 0.007 0.007 0.000   0 0.007
IPLJ38 24/09/2015 Call 2.100 1.985 1.985 0.000   0 1.985
IPLJ48 24/09/2015 Put 2.100 0.010 0.010 0.000   0 0.010
IPLI27 24/09/2015 Call 2.200 1.885 1.885 0.000   0 1.885
IPLI37 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLIP8 24/09/2015 Call 2.300 1.785 1.785 0.000   0 1.785
IPLIQ8 24/09/2015 Put 2.300 0.015 0.015 0.000   0 0.015
IPLI47 24/09/2015 Call 2.400 1.690 1.690 0.000   0 1.690
IPLI57 24/09/2015 Put 2.400 0.020 0.020 0.000   300 0.020
IPLIN8 24/09/2015 Call 2.500 1.590 1.590 0.000   0 1.590
IPLIO8 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
IPLI87 24/09/2015 Call 2.600 1.490 1.490 0.000   30 1.490
IPLI97 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
IPLIX8 24/09/2015 Call 2.700 1.390 1.390 0.000   0 1.390
IPLIY8 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
IPLIN7 24/09/2015 Call 2.800 1.295 1.295 0.000   15 1.295
IPLIO7 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
IPLIZ8 24/09/2015 Call 2.900 1.200 1.200 0.000   0 1.200
IPLJ18 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.035
IPLIJ7 24/09/2015 Call 3.000 1.110 1.110 0.000   0 1.110
IPLIK7 24/09/2015 Put 3.000 0.040 0.040 0.000   260 0.040
IPLIT8 24/09/2015 Call 3.100 1.020 1.020 0.000   240 1.020
IPLIU8 24/09/2015 Put 3.100 0.050 0.050 0.000   0 0.050
IPLIL7 24/09/2015 Call 3.200 0.930 0.930 0.000   0 0.930
IPLIM7 24/09/2015 Put 3.200 0.060 0.060 0.000   0 0.060
IPLIV8 24/09/2015 Call 3.300 0.845 0.845 0.000   194 0.845
IPLIW8 24/09/2015 Put 3.300 0.075 0.075 0.000   139 0.075
IPLIH7 24/09/2015 Call 3.400 0.765 0.765 0.000   0 0.765
IPLII7 24/09/2015 Put 3.400 0.090 0.090 0.000   0 0.090
IPLIR8 24/09/2015 Call 3.500 0.685 0.685 0.000   0 0.685
IPLIS8 24/09/2015 Put 3.500 0.110 0.110 0.000   0 0.110
IPLIF7 24/09/2015 Call 3.600 0.610 0.610 0.000   0 0.610
IPLIG7 24/09/2015 Put 3.600 0.135 0.135 0.000   0 0.135
IPLKH8 24/09/2015 Call 3.700 0.540 0.540 0.000   0 0.540
IPLKI8 24/09/2015 Put 3.700 0.165 0.165 0.000   0 0.165
IPLSM7 24/09/2015 Call 3.800 0.475 0.475 0.000   0 0.475
IPLSN7 24/09/2015 Put 3.800 0.195 0.195 0.000   0 0.195
IPLN78 24/09/2015 Call 3.900 0.410 0.410 0.000   50 0.410
IPLN88 24/09/2015 Put 3.900 0.235 0.235 0.000   0 0.235
IPLUN7 24/09/2015 Call 4.000 0.355 0.355 0.000   0 0.355
IPLUO7 24/09/2015 Put 4.000 0.275 0.275 0.000   0 0.275
IPLPO8 24/09/2015 Call 4.100 0.305 0.305 0.000   0 0.305
IPLPP8 24/09/2015 Put 4.100 0.325 0.325 0.000   0 0.325
IPLQD8 24/09/2015 Call 4.200 0.255 0.255 0.000   0 0.255
IPLQE8 24/09/2015 Put 4.200 0.380 0.380 0.000   0 0.380
IPLQR8 24/09/2015 Call 4.300 0.215 0.215 0.000   0 0.215
IPLQS8 24/09/2015 Put 4.300 0.440 0.440 0.000   0 0.440
IPLSJ8 24/09/2015 Call 4.400 0.180 0.180 0.000   0 0.180
IPLSK8 24/09/2015 Put 4.400 0.500 0.500 0.000   0 0.500
IPLSZ8 24/09/2015 Call 4.500 0.145 0.145 0.000   0 0.145
IPLT18 24/09/2015 Put 4.500 0.570 0.570 0.000   0 0.570
IPLTQ8 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.120
IPLTR8 24/09/2015 Put 4.600 0.645 0.645 0.000   0 0.645
IPLUH8 24/09/2015 Call 4.700 0.095 0.095 0.000   0 0.095
IPLUI8 24/09/2015 Put 4.700 0.725 0.725 0.000   0 0.725
IPLUX8 24/09/2015 Call 4.800 0.075 0.075 0.000   0 0.075
IPLUY8 24/09/2015 Put 4.800 0.810 0.810 0.000   0 0.810
IPLN28 17/12/2015 Call 0.010 4.020 4.020 0.000   0 4.020
IPLNP7 17/12/2015 Call 1.800 2.280 2.280 0.000   1,584 2.280
IPLNQ7 17/12/2015 Put 1.800 0.005 0.005 0.000   0 0.005
IPLCH7 17/12/2015 Call 1.900 2.185 2.185 0.000   0 2.185
IPLCI7 17/12/2015 Put 1.900 0.007 0.007 0.000   0 0.007
IPLUP9 17/12/2015 Call 2.000 2.085 2.085 0.000   0 2.085
IPLUQ9 17/12/2015 Put 2.000 0.010 0.010 0.000   0 0.010
IPLT89 17/12/2015 Call 2.200 1.890 1.890 0.000   0 1.890
IPLT99 17/12/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLPV9 17/12/2015 Call 2.400 1.690 1.690 0.000   0 1.690
IPLPW9 17/12/2015 Put 2.400 0.025 0.025 0.000   0 0.025
IPLMD8 17/12/2015 Call 2.500 1.595 1.595 0.000   0 1.595
IPLME8 17/12/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLPX9 17/12/2015 Call 2.600 1.500 1.500 0.000   0 1.500
IPLPY9 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
IPLMB8 17/12/2015 Call 2.700 1.405 1.405 0.000   0 1.405
IPLMC8 17/12/2015 Put 2.700 0.040 0.040 0.000   100 0.040
IPLQ29 17/12/2015 Call 2.800 1.310 1.310 0.000   0 1.310
IPLQ39 17/12/2015 Put 2.800 0.045 0.045 0.000   100 0.045
IPLM38 17/12/2015 Call 2.900 1.220 1.220 0.000   0 1.220
IPLM48 17/12/2015 Put 2.900 0.055 0.055 0.000   0 0.055
IPLPZ9 17/12/2015 Call 3.000 1.130 1.130 0.000   0 1.130
IPLQ19 17/12/2015 Put 3.000 0.070 0.070 0.000   350 0.070
IPLMF8 17/12/2015 Call 3.100 1.045 1.045 0.000   0 1.045
IPLMG8 17/12/2015 Put 3.100 0.085 0.085 0.000   0 0.085
IPLQ49 17/12/2015 Call 3.200 0.960 0.960 0.000   0 0.960
IPLQ59 17/12/2015 Put 3.200 0.100 0.100 0.000   0 0.100
IPLM58 17/12/2015 Call 3.300 0.880 0.880 0.000   180 0.880
IPLM68 17/12/2015 Put 3.300 0.120 0.120 0.000   0 0.120
IPLQ89 17/12/2015 Call 3.400 0.800 0.800 0.000   100 0.800
IPLQ99 17/12/2015 Put 3.400 0.140 0.140 0.000   0 0.140
IPLM98 17/12/2015 Call 3.500 0.725 0.725 0.000   0 0.725
IPLMA8 17/12/2015 Put 3.500 0.165 0.165 0.000   0 0.165
IPLQC9 17/12/2015 Call 3.600 0.650 0.650 0.000   0 0.650
IPLQD9 17/12/2015 Put 3.600 0.195 0.195 0.000   0 0.195
IPLM78 17/12/2015 Call 3.700 0.585 0.585 0.000   0 0.585
IPLM88 17/12/2015 Put 3.700 0.225 0.225 0.000   0 0.225
IPLQA9 17/12/2015 Call 3.800 0.520 0.520 0.000   0 0.520
IPLQB9 17/12/2015 Put 3.800 0.265 0.265 0.000   0 0.265
IPLN98 17/12/2015 Call 3.900 0.460 0.460 0.000   0 0.460
IPLNK8 17/12/2015 Put 3.900 0.305 0.305 0.000   0 0.305
IPLQ69 17/12/2015 Call 4.000 0.405 0.405 0.000   0 0.405
IPLQ79 17/12/2015 Put 4.000 0.350 0.350 0.000   0 0.350
IPLPQ8 17/12/2015 Call 4.100 0.355 0.355 0.000   0 0.355
IPLPR8 17/12/2015 Put 4.100 0.400 0.400 0.000   0 0.400
IPLSX9 17/12/2015 Call 4.200 0.310 0.310 0.000   0 0.310
IPLSY9 17/12/2015 Put 4.200 0.455 0.455 0.000   0 0.455
IPLQT8 17/12/2015 Call 4.300 0.265 0.265 0.000   0 0.265
IPLQU8 17/12/2015 Put 4.300 0.515 0.515 0.000   0 0.515
IPLSL8 17/12/2015 Call 4.400 0.230 0.230 0.000   0 0.230
IPLSM8 17/12/2015 Put 4.400 0.580 0.580 0.000   0 0.580
IPLT28 17/12/2015 Call 4.500 0.195 0.195 0.000   0 0.195
IPLT38 17/12/2015 Put 4.500 0.645 0.645 0.000   0 0.645
IPLTS8 17/12/2015 Call 4.600 0.165 0.165 0.000   0 0.165
IPLTT8 17/12/2015 Put 4.600 0.720 0.720 0.000   0 0.720
IPLUJ8 17/12/2015 Call 4.700 0.135 0.135 0.000   0 0.135
IPLUK8 17/12/2015 Put 4.700 0.795 0.795 0.000   0 0.795
IPLUZ8 17/12/2015 Call 4.800 0.115 0.115 0.000   0 0.115
IPLV18 17/12/2015 Put 4.800 0.875 0.875 0.000   0 0.875
IPLZH7 23/03/2016 Call 1.900 2.185 2.185 0.000   0 2.185
IPLZI7 23/03/2016 Put 1.900 0.006 0.006 0.000   0 0.006
IPLXW7 23/03/2016 Call 2.000 2.085 2.085 0.000   0 2.085
IPLXY7 23/03/2016 Put 2.000 0.009 0.009 0.000   0 0.009
IPLXA7 23/03/2016 Call 2.200 1.890 1.890 0.000   0 1.890
IPLXB7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLX27 23/03/2016 Call 2.400 1.700 1.700 0.000   0 1.700
IPLX37 23/03/2016 Put 2.400 0.030 0.030 0.000   0 0.030
IPLX87 23/03/2016 Call 2.600 1.510 1.510 0.000   0 1.510
IPLX97 23/03/2016 Put 2.600 0.045 0.045 0.000   0 0.045
IPLXJ7 23/03/2016 Call 2.800 1.330 1.330 0.000   0 1.330
IPLXK7 23/03/2016 Put 2.800 0.070 0.070 0.000   0 0.070
IPLXF7 23/03/2016 Call 3.000 1.155 1.155 0.000   0 1.155
IPLXG7 23/03/2016 Put 3.000 0.100 0.100 0.000   0 0.100
IPLXH7 23/03/2016 Call 3.200 0.995 0.995 0.000   0 0.995
IPLXI7 23/03/2016 Put 3.200 0.135 0.135 0.000   0 0.135
IPLX67 23/03/2016 Call 3.400 0.845 0.845 0.000   0 0.845
IPLX77 23/03/2016 Put 3.400 0.180 0.180 0.000   0 0.180
IPLX47 23/03/2016 Call 3.600 0.705 0.705 0.000   0 0.705
IPLX57 23/03/2016 Put 3.600 0.240 0.240 0.000   0 0.240
IPLXC7 23/03/2016 Call 3.800 0.580 0.580 0.000   0 0.580
IPLXD7 23/03/2016 Put 3.800 0.315 0.315 0.000   0 0.315
IPLMH8 23/03/2016 Call 4.000 0.470 0.470 0.000   0 0.470
IPLMI8 23/03/2016 Put 4.000 0.405 0.405 0.000   0 0.405
IPLPS8 23/03/2016 Call 4.200 0.375 0.375 0.000   0 0.375
IPLPT8 23/03/2016 Put 4.200 0.505 0.505 0.000   0 0.505
IPLQV8 23/03/2016 Call 4.400 0.295 0.295 0.000   0 0.295
IPLQW8 23/03/2016 Put 4.400 0.625 0.625 0.000   0 0.625
IPLT48 23/03/2016 Call 4.600 0.230 0.230 0.000   0 0.230
IPLT58 23/03/2016 Put 4.600 0.760 0.760 0.000   0 0.760
IPLTU8 23/03/2016 Call 4.800 0.175 0.175 0.000   0 0.175
IPLTV8 23/03/2016 Put 4.800 0.900 0.900 0.000   0 0.900
IPLNR7 23/06/2016 Call 1.800 2.280 2.280 0.000   0 2.280
IPLNS7 23/06/2016 Put 1.800 0.008 0.008 0.000   0 0.008
IPLCJ7 23/06/2016 Call 1.900 2.180 2.180 0.000   0 2.180
IPLCK7 23/06/2016 Put 1.900 0.010 0.010 0.000   0 0.010
IPLBG7 23/06/2016 Call 2.000 2.085 2.085 0.000   0 2.085
IPLBH7 23/06/2016 Put 2.000 0.015 0.015 0.000   0 0.015
IPLZV9 23/06/2016 Call 2.200 1.890 1.890 0.000   0 1.890
IPLZW9 23/06/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLB57 23/06/2016 Call 2.400 1.700 1.700 0.000   0 1.700
IPLB67 23/06/2016 Put 2.400 0.045 0.045 0.000   0 0.045
IPLZX9 23/06/2016 Call 2.600 1.515 1.515 0.000   0 1.515
IPLZY9 23/06/2016 Put 2.600 0.065 0.065 0.000   0 0.065
IPLB97 23/06/2016 Call 2.800 1.340 1.340 0.000   0 1.340
IPLBF7 23/06/2016 Put 2.800 0.090 0.090 0.000   0 0.090
IPLB77 23/06/2016 Call 3.000 1.175 1.175 0.000   0 1.175
IPLB87 23/06/2016 Put 3.000 0.125 0.125 0.000   0 0.125
IPLZT9 23/06/2016 Call 3.200 1.015 1.015 0.000   0 1.015
IPLZU9 23/06/2016 Put 3.200 0.165 0.165 0.000   0 0.165
IPLB17 23/06/2016 Call 3.400 0.870 0.870 0.000   0 0.870
IPLB27 23/06/2016 Put 3.400 0.220 0.220 0.000   0 0.220
IPLB37 23/06/2016 Call 3.600 0.735 0.735 0.000   0 0.735
IPLB47 23/06/2016 Put 3.600 0.280 0.280 0.000   0 0.280
IPLBK7 23/06/2016 Call 3.800 0.620 0.620 0.000   0 0.620
IPLBL7 23/06/2016 Put 3.800 0.360 0.360 0.000   0 0.360
IPLUP7 23/06/2016 Call 4.000 0.510 0.510 0.000   0 0.510
IPLUQ7 23/06/2016 Put 4.000 0.445 0.445 0.000   0 0.445
IPLPU8 23/06/2016 Call 4.200 0.415 0.415 0.000   0 0.415
IPLPV8 23/06/2016 Put 4.200 0.550 0.550 0.000   0 0.550
IPLQX8 23/06/2016 Call 4.400 0.335 0.335 0.000   0 0.335
IPLQY8 23/06/2016 Put 4.400 0.665 0.665 0.000   0 0.665
IPLT68 23/06/2016 Call 4.600 0.265 0.265 0.000   0 0.265
IPLT78 23/06/2016 Put 4.600 0.800 0.800 0.000   0 0.800
IPLTW8 23/06/2016 Call 4.800 0.210 0.210 0.000   0 0.210
IPLTX8 23/06/2016 Put 4.800 0.940 0.940 0.000   0 0.940
IPLR47 22/12/2016 Call 1.900 2.185 2.185 0.000   0 2.185
IPLR57 22/12/2016 Put 1.900 0.030 0.030 0.000   0 0.030
IPLRP7 22/12/2016 Call 2.000 2.085 2.085 0.000   0 2.085
IPLRQ7 22/12/2016 Put 2.000 0.035 0.035 0.000   0 0.035
IPLRH7 22/12/2016 Call 2.200 1.895 1.895 0.000   0 1.895
IPLRI7 22/12/2016 Put 2.200 0.050 0.050 0.000   0 0.050
IPLRF7 22/12/2016 Call 2.400 1.710 1.710 0.000   0 1.710
IPLRG7 22/12/2016 Put 2.400 0.070 0.070 0.000   0 0.070
IPLR67 22/12/2016 Call 2.600 1.530 1.530 0.000   0 1.530
IPLR77 22/12/2016 Put 2.600 0.100 0.100 0.000   0 0.100
IPLR87 22/12/2016 Call 2.800 1.365 1.365 0.000   0 1.365
IPLR97 22/12/2016 Put 2.800 0.130 0.130 0.000   0 0.130
IPLRN7 22/12/2016 Call 3.000 1.205 1.205 0.000   0 1.205
IPLRO7 22/12/2016 Put 3.000 0.175 0.175 0.000   0 0.175
IPLRL7 22/12/2016 Call 3.200 1.060 1.060 0.000   0 1.060
IPLRM7 22/12/2016 Put 3.200 0.225 0.225 0.000   0 0.225
IPLRJ7 22/12/2016 Call 3.400 0.920 0.920 0.000   0 0.920
IPLRK7 22/12/2016 Put 3.400 0.285 0.285 0.000   0 0.285
IPLRT7 22/12/2016 Call 3.600 0.795 0.795 0.000   0 0.795
IPLRU7 22/12/2016 Put 3.600 0.355 0.355 0.000   0 0.355
IPLSO7 22/12/2016 Call 3.800 0.685 0.685 0.000   0 0.685
IPLSP7 22/12/2016 Put 3.800 0.435 0.435 0.000   0 0.435
IPLUR7 22/12/2016 Call 4.000 0.585 0.585 0.000   0 0.585
IPLUS7 22/12/2016 Put 4.000 0.530 0.530 0.000   0 0.530
IPLPW8 22/12/2016 Call 4.200 0.495 0.495 0.000   0 0.495
IPLPX8 22/12/2016 Put 4.200 0.630 0.630 0.000   0 0.630
IPLQZ8 22/12/2016 Call 4.400 0.410 0.410 0.000   0 0.410
IPLR18 22/12/2016 Put 4.400 0.745 0.745 0.000   0 0.745
IPLT88 22/12/2016 Call 4.600 0.340 0.340 0.000   0 0.340
IPLT98 22/12/2016 Put 4.600 0.870 0.870 0.000   0 0.870
IPLTY8 22/12/2016 Call 4.800 0.285 0.285 0.000   0 0.285
IPLTZ8 22/12/2016 Put 4.800 1.005 1.005 0.000   0 1.005
IPLCS8 29/06/2017 Call 2.000 2.090 2.090 0.000   0 2.090
IPLCT8 29/06/2017 Put 2.000 0.055 0.055 0.000   0 0.055
IPLCO8 29/06/2017 Call 2.200 1.900 1.900 0.000   0 1.900
IPLCP8 29/06/2017 Put 2.200 0.075 0.075 0.000   100 0.075
IPLCQ8 29/06/2017 Call 2.400 1.715 1.715 0.000   0 1.715
IPLCR8 29/06/2017 Put 2.400 0.100 0.100 0.000   55 0.100
IPLD58 29/06/2017 Call 2.600 1.545 1.545 0.000   0 1.545
IPLD68 29/06/2017 Put 2.600 0.130 0.130 0.000   100 0.130
IPLCW8 29/06/2017 Call 2.800 1.385 1.385 0.000   0 1.385
IPLCX8 29/06/2017 Put 2.800 0.175 0.175 0.000   0 0.175
IPLCY8 29/06/2017 Call 3.000 1.235 1.235 0.000   0 1.235
IPLCZ8 29/06/2017 Put 3.000 0.220 0.220 0.000   156 0.220
IPLCU8 29/06/2017 Call 3.200 1.090 1.090 0.000   0 1.090
IPLCV8 29/06/2017 Put 3.200 0.275 0.275 0.000   0 0.275
IPLD38 29/06/2017 Call 3.400 0.965 0.965 0.000   0 0.965
IPLD48 29/06/2017 Put 3.400 0.345 0.345 0.000   0 0.345
IPLD18 29/06/2017 Call 3.600 0.850 0.850 0.000   0 0.850
IPLD28 29/06/2017 Put 3.600 0.415 0.415 0.000   184 0.415
IPLD78 29/06/2017 Call 3.800 0.740 0.740 0.000   0 0.740
IPLD88 29/06/2017 Put 3.800 0.500 0.500 0.000   0 0.500
IPLDZ8 29/06/2017 Call 4.000 0.645 0.645 0.000   0 0.645
IPLE18 29/06/2017 Put 4.000 0.595 0.595 0.000   0 0.595
IPLPY8 29/06/2017 Call 4.200 0.555 0.555 0.000   0 0.555
IPLPZ8 29/06/2017 Put 4.200 0.700 0.700 0.000   0 0.700
IPLR28 29/06/2017 Call 4.400 0.475 0.475 0.000   0 0.475
IPLR38 29/06/2017 Put 4.400 0.810 0.810 0.000   0 0.810
IPLTA8 29/06/2017 Call 4.600 0.405 0.405 0.000   0 0.405
IPLTB8 29/06/2017 Put 4.600 0.935 0.935 0.000   0 0.935
IPLU18 29/06/2017 Call 4.800 0.345 0.345 0.000   0 0.345
IPLU28 29/06/2017 Put 4.800 1.065 1.065 0.000   0 1.065
IPLMR8 21/12/2017 Call 2.400 1.730 1.730 0.000   0 1.730
IPLMS8 21/12/2017 Put 2.400 0.120 0.120 0.000   0 0.120
IPLMX8 21/12/2017 Call 2.600 1.565 1.565 0.000   0 1.565
IPLMY8 21/12/2017 Put 2.600 0.160 0.160 0.000   0 0.160
IPLMV8 21/12/2017 Call 2.800 1.415 1.415 0.000   0 1.415
IPLMW8 21/12/2017 Put 2.800 0.200 0.200 0.000   0 0.200
IPLMT8 21/12/2017 Call 3.000 1.270 1.270 0.000   0 1.270
IPLMU8 21/12/2017 Put 3.000 0.255 0.255 0.000   40 0.255
IPLMZ8 21/12/2017 Call 3.200 1.140 1.140 0.000   0 1.140
IPLN18 21/12/2017 Put 3.200 0.315 0.315 0.000   0 0.315
IPLMP8 21/12/2017 Call 3.400 1.015 1.015 0.000   0 1.015
IPLMQ8 21/12/2017 Put 3.400 0.385 0.385 0.000   0 0.385
IPLMJ8 21/12/2017 Call 3.600 0.905 0.905 0.000   0 0.905
IPLMK8 21/12/2017 Put 3.600 0.465 0.465 0.000   0 0.465
IPLMN8 21/12/2017 Call 3.800 0.805 0.805 0.000   0 0.805
IPLMO8 21/12/2017 Put 3.800 0.550 0.550 0.000   0 0.550
IPLML8 21/12/2017 Call 4.000 0.710 0.710 0.000   0 0.710
IPLMM8 21/12/2017 Put 4.000 0.645 0.645 0.000   0 0.645
IPLQ18 21/12/2017 Call 4.200 0.625 0.625 0.000   0 0.625
IPLQ28 21/12/2017 Put 4.200 0.750 0.750 0.000   0 0.750
IPLR48 21/12/2017 Call 4.400 0.545 0.545 0.000   0 0.545
IPLR58 21/12/2017 Put 4.400 0.860 0.860 0.000   0 0.860
IPLTC8 21/12/2017 Call 4.600 0.475 0.475 0.000   0 0.475
IPLTD8 21/12/2017 Put 4.600 0.980 0.980 0.000   0 0.980
IPLU38 21/12/2017 Call 4.800 0.415 0.415 0.000   0 0.415
IPLU48 21/12/2017 Put 4.800 1.110 1.110 0.000   0 1.110

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.