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 3.850 Down -0.070 3.840 3.860 3.890 3.910 3.820 3,826,820 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLS68 30/07/2015 Call 0.010 3.845 3.845 0.000   0 3.845
IPLRF8 30/07/2015 Call 2.900 0.955 0.955 0.000   0 0.955
IPLRG8 30/07/2015 Put 2.900 0.000 0.000 0.000   0 0.000
IPLRT8 30/07/2015 Call 3.000 0.855 0.855 0.000   0 0.855
IPLRU8 30/07/2015 Put 3.000 0.000 0.000 0.000   0 0.000
IPLRH8 30/07/2015 Call 3.100 0.760 0.760 0.000   0 0.760
IPLRI8 30/07/2015 Put 3.100 0.001 0.001 0.000   40 0.001
IPLRZ8 30/07/2015 Call 3.200 0.665 0.665 0.000   0 0.665
IPLS18 30/07/2015 Put 3.200 0.002 0.002 0.000   50 0.002
IPLRN8 30/07/2015 Call 3.300 0.570 0.570 0.000   150 0.570
IPLRO8 30/07/2015 Put 3.300 0.004 0.004 0.000   0 0.004
IPLRX8 30/07/2015 Call 3.400 0.475 0.475 0.000   0 0.475
IPLRY8 30/07/2015 Put 3.400 0.010 0.010 0.000   0 0.010
IPLR88 30/07/2015 Call 3.500 0.385 0.385 0.000   0 0.385
IPLR98 30/07/2015 Put 3.500 0.020 0.020 0.000   0 0.020
IPLS48 30/07/2015 Call 3.600 0.300 0.300 0.000   0 0.300
IPLS58 30/07/2015 Put 3.600 0.035 0.035 0.000   0 0.035
IPLR68 30/07/2015 Call 3.700 0.225 0.225 0.000   0 0.225
IPLR78 30/07/2015 Put 3.700 0.060 0.060 0.000   0 0.060
IPLRV8 30/07/2015 Call 3.800 0.160 0.160 0.000   8,000 0.160
IPLRW8 30/07/2015 Put 3.800 0.095 0.095 0.000   3,200 0.095
IPLRJ8 30/07/2015 Call 3.900 0.105 0.105 0.000   45 0.105
IPLRK8 30/07/2015 Put 3.900 0.145 0.145 0.000   0 0.145
IPLRR8 30/07/2015 Call 4.000 0.065 0.065 0.000   150 0.065
IPLRS8 30/07/2015 Put 4.000 0.205 0.205 0.000   460 0.205
IPLRP8 30/07/2015 Call 4.100 0.040 0.040 0.000   250 0.040
IPLRQ8 30/07/2015 Put 4.100 0.275 0.275 0.000   299 0.275
IPLS28 30/07/2015 Call 4.200 0.020 0.020 0.000   1,500 0.020
IPLS38 30/07/2015 Put 4.200 0.360 0.360 0.000   0 0.360
IPLRL8 30/07/2015 Call 4.300 0.010 0.010 0.000   1,000 0.010
IPLRM8 30/07/2015 Put 4.300 0.450 0.450 0.000   0 0.450
IPLSH8 30/07/2015 Call 4.400 0.006 0.006 0.000   1,000 0.006
IPLSI8 30/07/2015 Put 4.400 0.550 0.550 0.000   0 0.550
IPLSX8 30/07/2015 Call 4.500 0.003 0.003 0.000   500 0.003
IPLSY8 30/07/2015 Put 4.500 0.650 0.650 0.000   0 0.650
IPLTO8 30/07/2015 Call 4.600 0.001 0.001 0.000   1,500 0.001
IPLTP8 30/07/2015 Put 4.600 0.750 0.750 0.000   0 0.750
IPLUF8 30/07/2015 Call 4.700 0.001 0.001 0.000   0 0.001
IPLUG8 30/07/2015 Put 4.700 0.850 0.850 0.000   0 0.850
IPLUV8 30/07/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLUW8 30/07/2015 Put 4.800 0.950 0.950 0.000   0 0.950
IPLWG8 30/07/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWH8 30/07/2015 Put 4.900 1.050 1.050 0.000   0 1.050
IPLXV8 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLXW8 30/07/2015 Put 5.000 1.150 1.150 0.000   0 1.150
IPLXY8 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLXZ8 30/07/2015 Put 5.250 1.400 1.400 0.000   0 1.400
IPLVW8 27/08/2015 Call 0.010 3.850 3.850 0.000   0 3.850
IPLBJ9 27/08/2015 Call 3.000 0.875 0.875 0.000   0 0.875
IPLBK9 27/08/2015 Put 3.000 0.005 0.005 0.000   0 0.005
IPLZW8 27/08/2015 Call 3.100 0.780 0.780 0.000   0 0.780
IPLZX8 27/08/2015 Put 3.100 0.009 0.009 0.000   0 0.009
IPLW68 27/08/2015 Call 3.200 0.685 0.685 0.000   0 0.685
IPLW78 27/08/2015 Put 3.200 0.015 0.015 0.000   0 0.015
IPLVG8 27/08/2015 Call 3.300 0.595 0.595 0.000   0 0.595
IPLVH8 27/08/2015 Put 3.300 0.025 0.025 0.000   3 0.025
IPLVU8 27/08/2015 Call 3.400 0.505 0.505 0.000   0 0.505
IPLVV8 27/08/2015 Put 3.400 0.040 0.040 0.000   0 0.040
IPLVE8 27/08/2015 Call 3.500 0.425 0.425 0.000   0 0.425
IPLVF8 27/08/2015 Put 3.500 0.060 0.060 0.000   3,900 0.060
IPLVK8 27/08/2015 Call 3.600 0.345 0.345 0.000   0 0.345
IPLVL8 27/08/2015 Put 3.600 0.080 0.080 0.000   0 0.080
IPLVC8 27/08/2015 Call 3.700 0.275 0.275 0.000   0 0.275
IPLVD8 27/08/2015 Put 3.700 0.115 0.115 0.000   0 0.115
IPLVQ8 27/08/2015 Call 3.800 0.215 0.215 0.000   0 0.215
IPLVR8 27/08/2015 Put 3.800 0.150 0.150 0.000   100 0.150
IPLVA8 27/08/2015 Call 3.900 0.160 0.160 0.000   8,200 0.160
IPLVB8 27/08/2015 Put 3.900 0.200 0.200 0.000   0 0.200
IPLVM8 27/08/2015 Call 4.000 0.115 0.115 0.000   3,900 0.115
IPLVN8 27/08/2015 Put 4.000 0.255 0.255 0.000   0 0.255
IPLV88 27/08/2015 Call 4.100 0.080 0.080 0.000   5,750 0.080
IPLV98 27/08/2015 Put 4.100 0.315 0.315 0.000   0 0.315
IPLVO8 27/08/2015 Call 4.200 0.055 0.055 0.000   0 0.055
IPLVP8 27/08/2015 Put 4.200 0.385 0.385 0.000   0 0.385
IPLV68 27/08/2015 Call 4.300 0.040 0.040 0.000   1,117 0.040
IPLV78 27/08/2015 Put 4.300 0.465 0.465 0.000   51 0.465
IPLVS8 27/08/2015 Call 4.400 0.025 0.025 0.000   0 0.025
IPLVT8 27/08/2015 Put 4.400 0.550 0.550 0.000   0 0.550
IPLZP8 27/08/2015 Call 4.410 0.025 0.025 0.000   80 0.025
IPLZO8 27/08/2015 Put 4.410 0.555 0.555 0.000   0 0.555
IPLV28 27/08/2015 Call 4.500 0.015 0.015 0.000   0 0.015
IPLV38 27/08/2015 Put 4.500 0.650 0.650 0.000   0 0.650
IPLVI8 27/08/2015 Call 4.600 0.010 0.010 0.000   0 0.010
IPLVJ8 27/08/2015 Put 4.600 0.750 0.750 0.000   0 0.750
IPLV48 27/08/2015 Call 4.700 0.006 0.006 0.000   0 0.006
IPLV58 27/08/2015 Put 4.700 0.850 0.850 0.000   30 0.850
IPLVX8 27/08/2015 Call 4.800 0.004 0.004 0.000   0 0.004
IPLVY8 27/08/2015 Put 4.800 0.950 0.950 0.000   0 0.950
IPLWI8 27/08/2015 Call 4.900 0.002 0.002 0.000   0 0.002
IPLWJ8 27/08/2015 Put 4.900 1.050 1.050 0.000   0 1.050
IPLY38 27/08/2015 Call 5.000 0.001 0.001 0.000   0 0.001
IPLY48 27/08/2015 Put 5.000 1.150 1.150 0.000   0 1.150
IPLY18 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLY28 27/08/2015 Put 5.250 1.400 1.400 0.000   0 1.400
IPLJ28 24/09/2015 Call 0.010 3.860 3.860 0.000   0 3.860
IPLNN7 24/09/2015 Call 1.800 2.060 2.060 0.000   0 2.060
IPLNO7 24/09/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLIP7 24/09/2015 Call 1.900 1.960 1.960 0.000   0 1.960
IPLIQ7 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLI67 24/09/2015 Call 2.000 1.860 1.860 0.000   0 1.860
IPLI77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJ38 24/09/2015 Call 2.100 1.760 1.760 0.000   0 1.760
IPLJ48 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLI27 24/09/2015 Call 2.200 1.665 1.665 0.000   0 1.665
IPLI37 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIP8 24/09/2015 Call 2.300 1.565 1.565 0.000   0 1.565
IPLIQ8 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLI47 24/09/2015 Call 2.400 1.465 1.465 0.000   0 1.465
IPLI57 24/09/2015 Put 2.400 0.000 0.000 0.000   300 0.000
IPLIN8 24/09/2015 Call 2.500 1.370 1.370 0.000   0 1.370
IPLIO8 24/09/2015 Put 2.500 0.001 0.001 0.000   0 0.001
IPLI87 24/09/2015 Call 2.600 1.270 1.270 0.000   0 1.270
IPLI97 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
IPLIX8 24/09/2015 Call 2.700 1.175 1.175 0.000   0 1.175
IPLIY8 24/09/2015 Put 2.700 0.003 0.003 0.000   0 0.003
IPLIN7 24/09/2015 Call 2.800 1.080 1.080 0.000   15 1.080
IPLIO7 24/09/2015 Put 2.800 0.006 0.006 0.000   0 0.006
IPLIZ8 24/09/2015 Call 2.900 0.985 0.985 0.000   0 0.985
IPLJ18 24/09/2015 Put 2.900 0.010 0.010 0.000   0 0.010
IPLIJ7 24/09/2015 Call 3.000 0.890 0.890 0.000   0 0.890
IPLIK7 24/09/2015 Put 3.000 0.015 0.015 0.000   260 0.015
IPLIT8 24/09/2015 Call 3.100 0.800 0.800 0.000   240 0.800
IPLIU8 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
IPLIL7 24/09/2015 Call 3.200 0.710 0.710 0.000   0 0.710
IPLIM7 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.035
IPLIV8 24/09/2015 Call 3.300 0.625 0.625 0.000   98 0.625
IPLIW8 24/09/2015 Put 3.300 0.050 0.050 0.000   139 0.050
IPLIH7 24/09/2015 Call 3.400 0.540 0.540 0.000   0 0.540
IPLII7 24/09/2015 Put 3.400 0.065 0.065 0.000   0 0.065
IPLIR8 24/09/2015 Call 3.500 0.460 0.460 0.000   30 0.460
IPLIS8 24/09/2015 Put 3.500 0.090 0.090 0.000   0 0.090
IPLIF7 24/09/2015 Call 3.600 0.385 0.385 0.000   0 0.385
IPLIG7 24/09/2015 Put 3.600 0.115 0.115 0.000   0 0.115
IPLKH8 24/09/2015 Call 3.700 0.320 0.320 0.000   0 0.320
IPLKI8 24/09/2015 Put 3.700 0.150 0.150 0.000   0 0.150
IPLSM7 24/09/2015 Call 3.800 0.260 0.260 0.000   0 0.260
IPLSN7 24/09/2015 Put 3.800 0.190 0.190 0.000   320 0.190
IPLN78 24/09/2015 Call 3.900 0.205 0.205 0.000   50 0.205
IPLN88 24/09/2015 Put 3.900 0.235 0.235 0.000   0 0.235
IPLUN7 24/09/2015 Call 4.000 0.160 0.160 0.000   165 0.160
IPLUO7 24/09/2015 Put 4.000 0.290 0.290 0.000   0 0.290
IPLPO8 24/09/2015 Call 4.100 0.120 0.120 0.000   0 0.120
IPLPP8 24/09/2015 Put 4.100 0.345 0.345 0.000   0 0.345
IPLQD8 24/09/2015 Call 4.200 0.090 0.090 0.000   2,000 0.090
IPLQE8 24/09/2015 Put 4.200 0.410 0.410 0.000   0 0.410
IPLQR8 24/09/2015 Call 4.300 0.065 0.065 0.000   0 0.065
IPLQS8 24/09/2015 Put 4.300 0.480 0.480 0.000   0 0.480
IPLF69 24/09/2015 Call 4.310 0.065 0.065 0.000   110 0.065
IPLF59 24/09/2015 Put 4.310 0.485 0.485 0.000   0 0.485
IPLSJ8 24/09/2015 Call 4.400 0.050 0.050 0.000   60 0.050
IPLSK8 24/09/2015 Put 4.400 0.560 0.560 0.000   82 0.560
IPLSZ8 24/09/2015 Call 4.500 0.035 0.035 0.000   60 0.035
IPLT18 24/09/2015 Put 4.500 0.650 0.650 0.000   0 0.650
IPLTQ8 24/09/2015 Call 4.600 0.025 0.025 0.000   0 0.025
IPLTR8 24/09/2015 Put 4.600 0.750 0.750 0.000   0 0.750
IPLUH8 24/09/2015 Call 4.700 0.020 0.020 0.000   0 0.020
IPLUI8 24/09/2015 Put 4.700 0.850 0.850 0.000   0 0.850
IPLUX8 24/09/2015 Call 4.800 0.010 0.010 0.000   0 0.010
IPLUY8 24/09/2015 Put 4.800 0.950 0.950 0.000   0 0.950
IPLWK8 24/09/2015 Call 4.900 0.008 0.008 0.000   0 0.008
IPLWL8 24/09/2015 Put 4.900 1.050 1.050 0.000   0 1.050
IPLY78 24/09/2015 Call 5.000 0.006 0.006 0.000   0 0.006
IPLY88 24/09/2015 Put 5.000 1.150 1.150 0.000   0 1.150
IPLY58 24/09/2015 Call 5.250 0.002 0.002 0.000   0 0.002
IPLY68 24/09/2015 Put 5.250 1.400 1.400 0.000   0 1.400
IPLZL8 29/10/2015 Call 0.010 3.865 3.865 0.000   60 3.865
IPLBL9 29/10/2015 Call 3.000 0.910 0.910 0.000   0 0.910
IPLBM9 29/10/2015 Put 3.000 0.030 0.030 0.000   0 0.030
IPLZY8 29/10/2015 Call 3.100 0.820 0.820 0.000   0 0.820
IPLB19 29/10/2015 Put 3.100 0.040 0.040 0.000   0 0.040
IPLZU8 29/10/2015 Call 3.200 0.730 0.730 0.000   0 0.730
IPLZV8 29/10/2015 Put 3.200 0.055 0.055 0.000   0 0.055
IPLZS8 29/10/2015 Call 3.300 0.650 0.650 0.000   0 0.650
IPLZT8 29/10/2015 Put 3.300 0.070 0.070 0.000   120 0.070
IPLZQ8 29/10/2015 Call 3.400 0.570 0.570 0.000   160 0.570
IPLZR8 29/10/2015 Put 3.400 0.095 0.095 0.000   0 0.095
IPLZJ8 29/10/2015 Call 3.500 0.495 0.495 0.000   0 0.495
IPLZK8 29/10/2015 Put 3.500 0.120 0.120 0.000   0 0.120
IPLYV8 29/10/2015 Call 3.600 0.425 0.425 0.000   0 0.425
IPLYW8 29/10/2015 Put 3.600 0.150 0.150 0.000   0 0.150
IPLZ58 29/10/2015 Call 3.700 0.360 0.360 0.000   100 0.360
IPLZ68 29/10/2015 Put 3.700 0.185 0.185 0.000   150 0.185
IPLYT8 29/10/2015 Call 3.800 0.300 0.300 0.000   0 0.300
IPLYU8 29/10/2015 Put 3.800 0.225 0.225 0.000   0 0.225
IPLZ78 29/10/2015 Call 3.900 0.250 0.250 0.000   0 0.250
IPLZ88 29/10/2015 Put 3.900 0.270 0.270 0.000   440 0.270
IPLYX8 29/10/2015 Call 4.000 0.200 0.200 0.000   272 0.200
IPLYZ8 29/10/2015 Put 4.000 0.325 0.325 0.000   1,602 0.325
IPLZB8 29/10/2015 Call 4.100 0.160 0.160 0.000   0 0.160
IPLZC8 29/10/2015 Put 4.100 0.380 0.380 0.000   0 0.380
IPLZ18 29/10/2015 Call 4.200 0.125 0.125 0.000   0 0.125
IPLZ28 29/10/2015 Put 4.200 0.450 0.450 0.000   0 0.450
IPLF99 29/10/2015 Call 4.210            
IPLFF9 29/10/2015 Put 4.210            
IPLZ98 29/10/2015 Call 4.300 0.095 0.095 0.000   0 0.095
IPLZA8 29/10/2015 Put 4.300 0.520 0.520 0.000   0 0.520
IPLF79 29/10/2015 Call 4.310 0.095 0.095 0.000   0 0.095
IPLF89 29/10/2015 Put 4.310 0.520 0.520 0.000   0 0.520
IPLZ38 29/10/2015 Call 4.400 0.070 0.070 0.000   0 0.070
IPLZ48 29/10/2015 Put 4.400 0.600 0.600 0.000   0 0.600
IPLZD8 29/10/2015 Call 4.500 0.055 0.055 0.000   378 0.055
IPLZE8 29/10/2015 Put 4.500 0.680 0.680 0.000   0 0.680
IPLYR8 29/10/2015 Call 4.600 0.040 0.040 0.000   0 0.040
IPLYS8 29/10/2015 Put 4.600 0.765 0.765 0.000   0 0.765
IPLZH8 29/10/2015 Call 4.700 0.030 0.030 0.000   0 0.030
IPLZI8 29/10/2015 Put 4.700 0.855 0.855 0.000   0 0.855
IPLYP8 29/10/2015 Call 4.800 0.020 0.020 0.000   0 0.020
IPLYQ8 29/10/2015 Put 4.800 0.950 0.950 0.000   0 0.950
IPLZF8 29/10/2015 Call 4.900 0.015 0.015 0.000   0 0.015
IPLZG8 29/10/2015 Put 4.900 1.050 1.050 0.000   0 1.050
IPLZM8 29/10/2015 Call 5.000 0.010 0.010 0.000   0 0.010
IPLZN8 29/10/2015 Put 5.000 1.150 1.150 0.000   0 1.150
IPLCT9 26/11/2015 Call 0.010 3.790 3.790 0.000   0 3.790
IPLF19 26/11/2015 Call 3.100 0.845 0.845 0.000   0 0.845
IPLF29 26/11/2015 Put 3.100 0.085 0.085 0.000   0 0.085
IPLCU9 26/11/2015 Call 3.200 0.755 0.755 0.000   0 0.755
IPLCV9 26/11/2015 Put 3.200 0.100 0.100 0.000   0 0.100
IPLBO9 26/11/2015 Call 3.300 0.670 0.670 0.000   0 0.670
IPLBS9 26/11/2015 Put 3.300 0.120 0.120 0.000   0 0.120
IPLBT9 26/11/2015 Call 3.400 0.595 0.595 0.000   0 0.595
IPLBU9 26/11/2015 Put 3.400 0.145 0.145 0.000   0 0.145
IPLBV9 26/11/2015 Call 3.500 0.520 0.520 0.000   0 0.520
IPLBW9 26/11/2015 Put 3.500 0.175 0.175 0.000   0 0.175
IPLBX9 26/11/2015 Call 3.600 0.450 0.450 0.000   0 0.450
IPLBY9 26/11/2015 Put 3.600 0.205 0.205 0.000   0 0.205
IPLBZ9 26/11/2015 Call 3.700 0.385 0.385 0.000   0 0.385
IPLC19 26/11/2015 Put 3.700 0.245 0.245 0.000   0 0.245
IPLC29 26/11/2015 Call 3.800 0.325 0.325 0.000   0 0.325
IPLC59 26/11/2015 Put 3.800 0.290 0.290 0.000   0 0.290
IPLC69 26/11/2015 Call 3.900 0.275 0.275 0.000   0 0.275
IPLC79 26/11/2015 Put 3.900 0.340 0.340 0.000   0 0.340
IPLC89 26/11/2015 Call 4.000 0.225 0.225 0.000   0 0.225
IPLC99 26/11/2015 Put 4.000 0.395 0.395 0.000   0 0.395
IPLCF9 26/11/2015 Call 4.100 0.185 0.185 0.000   0 0.185
IPLCG9 26/11/2015 Put 4.100 0.460 0.460 0.000   0 0.460
IPLCH9 26/11/2015 Call 4.200 0.150 0.150 0.000   0 0.150
IPLCI9 26/11/2015 Put 4.200 0.525 0.525 0.000   0 0.525
IPLCJ9 26/11/2015 Call 4.300 0.120 0.120 0.000   0 0.120
IPLCK9 26/11/2015 Put 4.300 0.600 0.600 0.000   0 0.600
IPLCL9 26/11/2015 Call 4.400 0.100 0.100 0.000   0 0.100
IPLCM9 26/11/2015 Put 4.400 0.675 0.675 0.000   0 0.675
IPLCN9 26/11/2015 Call 4.500 0.075 0.075 0.000   0 0.075
IPLCO9 26/11/2015 Put 4.500 0.755 0.755 0.000   0 0.755
IPLCP9 26/11/2015 Call 4.600 0.060 0.060 0.000   0 0.060
IPLCQ9 26/11/2015 Put 4.600 0.840 0.840 0.000   0 0.840
IPLCR9 26/11/2015 Call 4.700 0.050 0.050 0.000   0 0.050
IPLCS9 26/11/2015 Put 4.700 0.925 0.925 0.000   0 0.925
IPLCW9 26/11/2015 Call 4.800 0.035 0.035 0.000   0 0.035
IPLCX9 26/11/2015 Put 4.800 1.015 1.015 0.000   0 1.015
IPLN28 17/12/2015 Call 0.010 3.800 3.800 0.000   65,728 3.800
IPLNP7 17/12/2015 Call 1.800 2.070 2.070 0.000   800 2.070
IPLNQ7 17/12/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCH7 17/12/2015 Call 1.900 1.970 1.970 0.000   0 1.970
IPLCI7 17/12/2015 Put 1.900 0.001 0.001 0.000   0 0.001
IPLUP9 17/12/2015 Call 2.000 1.870 1.870 0.000   0 1.870
IPLUQ9 17/12/2015 Put 2.000 0.001 0.001 0.000   0 0.001
IPLT89 17/12/2015 Call 2.200 1.675 1.675 0.000   0 1.675
IPLT99 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
IPLPV9 17/12/2015 Call 2.400 1.480 1.480 0.000   0 1.480
IPLPW9 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
IPLMD8 17/12/2015 Call 2.500 1.385 1.385 0.000   0 1.385
IPLME8 17/12/2015 Put 2.500 0.015 0.015 0.000   0 0.015
IPLPX9 17/12/2015 Call 2.600 1.290 1.290 0.000   0 1.290
IPLPY9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
IPLMB8 17/12/2015 Call 2.700 1.195 1.195 0.000   0 1.195
IPLMC8 17/12/2015 Put 2.700 0.030 0.030 0.000   100 0.030
IPLQ29 17/12/2015 Call 2.800 1.105 1.105 0.000   0 1.105
IPLQ39 17/12/2015 Put 2.800 0.040 0.040 0.000   100 0.040
IPLM38 17/12/2015 Call 2.900 1.015 1.015 0.000   0 1.015
IPLM48 17/12/2015 Put 2.900 0.055 0.055 0.000   0 0.055
IPLPZ9 17/12/2015 Call 3.000 0.925 0.925 0.000   0 0.925
IPLQ19 17/12/2015 Put 3.000 0.070 0.070 0.000   350 0.070
IPLMF8 17/12/2015 Call 3.100 0.840 0.840 0.000   0 0.840
IPLMG8 17/12/2015 Put 3.100 0.085 0.085 0.000   0 0.085
IPLQ49 17/12/2015 Call 3.200 0.760 0.760 0.000   130 0.760
IPLQ59 17/12/2015 Put 3.200 0.110 0.110 0.000   60 0.110
IPLM58 17/12/2015 Call 3.300 0.675 0.675 0.000   572 0.675
IPLM68 17/12/2015 Put 3.300 0.130 0.130 0.000   0 0.130
IPLQ89 17/12/2015 Call 3.400 0.600 0.600 0.000   100 0.600
IPLQ99 17/12/2015 Put 3.400 0.160 0.160 0.000   0 0.160
IPLM98 17/12/2015 Call 3.500 0.530 0.530 0.000   0 0.530
IPLMA8 17/12/2015 Put 3.500 0.190 0.190 0.000   192 0.190
IPLQC9 17/12/2015 Call 3.600 0.460 0.460 0.000   95 0.460
IPLQD9 17/12/2015 Put 3.600 0.225 0.225 0.000   0 0.225
IPLM78 17/12/2015 Call 3.700 0.400 0.400 0.000   0 0.400
IPLM88 17/12/2015 Put 3.700 0.265 0.265 0.000   0 0.265
IPLQA9 17/12/2015 Call 3.800 0.340 0.340 0.000   0 0.340
IPLQB9 17/12/2015 Put 3.800 0.310 0.310 0.000   86 0.310
IPLN98 17/12/2015 Call 3.900 0.285 0.285 0.000   212 0.285
IPLNK8 17/12/2015 Put 3.900 0.360 0.360 0.000   0 0.360
IPLQ69 17/12/2015 Call 4.000 0.240 0.240 0.000   276 0.240
IPLQ79 17/12/2015 Put 4.000 0.420 0.420 0.000   0 0.420
IPLPQ8 17/12/2015 Call 4.100 0.200 0.200 0.000   0 0.200
IPLPR8 17/12/2015 Put 4.100 0.480 0.480 0.000   0 0.480
IPLSX9 17/12/2015 Call 4.200 0.165 0.165 0.000   0 0.165
IPLSY9 17/12/2015 Put 4.200 0.545 0.545 0.000   0 0.545
IPLQT8 17/12/2015 Call 4.300 0.135 0.135 0.000   2,500 0.135
IPLQU8 17/12/2015 Put 4.300 0.620 0.620 0.000   0 0.620
IPLSL8 17/12/2015 Call 4.400 0.110 0.110 0.000   0 0.110
IPLSM8 17/12/2015 Put 4.400 0.690 0.690 0.000   0 0.690
IPLT28 17/12/2015 Call 4.500 0.090 0.090 0.000   0 0.090
IPLT38 17/12/2015 Put 4.500 0.770 0.770 0.000   0 0.770
IPLTS8 17/12/2015 Call 4.600 0.070 0.070 0.000   0 0.070
IPLTT8 17/12/2015 Put 4.600 0.850 0.850 0.000   0 0.850
IPLUJ8 17/12/2015 Call 4.700 0.060 0.060 0.000   0 0.060
IPLUK8 17/12/2015 Put 4.700 0.935 0.935 0.000   0 0.935
IPLUZ8 17/12/2015 Call 4.800 0.045 0.045 0.000   0 0.045
IPLV18 17/12/2015 Put 4.800 1.025 1.025 0.000   0 1.025
IPLWM8 17/12/2015 Call 4.900 0.040 0.040 0.000   0 0.040
IPLWN8 17/12/2015 Put 4.900 1.115 1.115 0.000   0 1.115
IPLY98 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.030
IPLYA8 17/12/2015 Put 5.000 1.205 1.205 0.000   0 1.205
IPLYB8 17/12/2015 Call 5.250 0.015 0.015 0.000   0 0.015
IPLYC8 17/12/2015 Put 5.250 1.450 1.450 0.000   0 1.450
IPLXG8 23/03/2016 Call 0.010 3.820 3.820 0.000   0 3.820
IPLZH7 23/03/2016 Call 1.900 1.970 1.970 0.000   0 1.970
IPLZI7 23/03/2016 Put 1.900 0.004 0.004 0.000   0 0.004
IPLXW7 23/03/2016 Call 2.000 1.875 1.875 0.000   0 1.875
IPLXY7 23/03/2016 Put 2.000 0.006 0.006 0.000   0 0.006
IPLXA7 23/03/2016 Call 2.200 1.680 1.680 0.000   0 1.680
IPLXB7 23/03/2016 Put 2.200 0.015 0.015 0.000   0 0.015
IPLX27 23/03/2016 Call 2.400 1.490 1.490 0.000   0 1.490
IPLX37 23/03/2016 Put 2.400 0.030 0.030 0.000   0 0.030
IPLX87 23/03/2016 Call 2.600 1.305 1.305 0.000   0 1.305
IPLX97 23/03/2016 Put 2.600 0.050 0.050 0.000   0 0.050
IPLXJ7 23/03/2016 Call 2.800 1.130 1.130 0.000   0 1.130
IPLXK7 23/03/2016 Put 2.800 0.075 0.075 0.000   0 0.075
IPLXF7 23/03/2016 Call 3.000 0.960 0.960 0.000   0 0.960
IPLXG7 23/03/2016 Put 3.000 0.115 0.115 0.000   0 0.115
IPLB29 23/03/2016 Call 3.100 0.880 0.880 0.000   0 0.880
IPLBI9 23/03/2016 Put 3.100 0.135 0.135 0.000   0 0.135
IPLXH7 23/03/2016 Call 3.200 0.805 0.805 0.000   524 0.805
IPLXI7 23/03/2016 Put 3.200 0.160 0.160 0.000   740 0.160
IPLWY8 23/03/2016 Call 3.300 0.730 0.730 0.000   0 0.730
IPLWZ8 23/03/2016 Put 3.300 0.185 0.185 0.000   0 0.185
IPLX67 23/03/2016 Call 3.400 0.660 0.660 0.000   0 0.660
IPLX77 23/03/2016 Put 3.400 0.215 0.215 0.000   0 0.215
IPLX38 23/03/2016 Call 3.500 0.595 0.595 0.000   0 0.595
IPLX48 23/03/2016 Put 3.500 0.250 0.250 0.000   0 0.250
IPLX47 23/03/2016 Call 3.600 0.530 0.530 0.000   0 0.530
IPLX57 23/03/2016 Put 3.600 0.285 0.285 0.000   0 0.285
IPLX18 23/03/2016 Call 3.700 0.475 0.475 0.000   0 0.475
IPLX28 23/03/2016 Put 3.700 0.325 0.325 0.000   0 0.325
IPLXC7 23/03/2016 Call 3.800 0.420 0.420 0.000   2,000 0.420
IPLXD7 23/03/2016 Put 3.800 0.375 0.375 0.380 800 800 0.375
IPLX78 23/03/2016 Call 3.900 0.370 0.370 0.000   0 0.370
IPLX88 23/03/2016 Put 3.900 0.425 0.425 0.000   0 0.425
IPLMH8 23/03/2016 Call 4.000 0.325 0.325 0.000   1,000 0.325
IPLMI8 23/03/2016 Put 4.000 0.480 0.480 0.000   0 0.480
IPLX58 23/03/2016 Call 4.100 0.280 0.280 0.000   0 0.280
IPLX68 23/03/2016 Put 4.100 0.540 0.540 0.000   0 0.540
IPLPS8 23/03/2016 Call 4.200 0.245 0.245 0.000   1,000 0.245
IPLPT8 23/03/2016 Put 4.200 0.605 0.605 0.000   0 0.605
IPLXD8 23/03/2016 Call 4.300 0.215 0.215 0.000   0 0.215
IPLXF8 23/03/2016 Put 4.300 0.675 0.675 0.000   0 0.675
IPLQV8 23/03/2016 Call 4.400 0.185 0.185 0.000   0 0.185
IPLQW8 23/03/2016 Put 4.400 0.750 0.750 0.000   0 0.750
IPLXB8 23/03/2016 Call 4.500 0.160 0.160 0.000   200 0.160
IPLXC8 23/03/2016 Put 4.500 0.830 0.830 0.000   0 0.830
IPLT48 23/03/2016 Call 4.600 0.135 0.135 0.000   0 0.135
IPLT58 23/03/2016 Put 4.600 0.910 0.910 0.000   0 0.910
IPLX98 23/03/2016 Call 4.700 0.115 0.115 0.000   0 0.115
IPLXA8 23/03/2016 Put 4.700 0.995 0.995 0.000   0 0.995
IPLTU8 23/03/2016 Call 4.800 0.095 0.095 0.000   0 0.095
IPLTV8 23/03/2016 Put 4.800 1.075 1.075 0.000   0 1.075
IPLXH8 23/03/2016 Call 4.900 0.080 0.080 0.000   0 0.080
IPLXI8 23/03/2016 Put 4.900 1.155 1.155 0.000   0 1.155
IPLWO8 23/03/2016 Call 5.000 0.070 0.070 0.000   50 0.070
IPLWP8 23/03/2016 Put 5.000 1.245 1.245 0.000   0 1.245
IPLYD8 23/03/2016 Call 5.250 0.045 0.045 0.000   0 0.045
IPLYE8 23/03/2016 Put 5.250 1.475 1.475 0.000   0 1.475
IPLEV9 23/06/2016 Call 0.010 3.790 3.790 0.000   0 3.790
IPLNR7 23/06/2016 Call 1.800 2.070 2.070 0.000   0 2.070
IPLNS7 23/06/2016 Put 1.800 0.009 0.009 0.000   0 0.009
IPLCJ7 23/06/2016 Call 1.900 1.975 1.975 0.000   0 1.975
IPLCK7 23/06/2016 Put 1.900 0.015 0.015 0.000   0 0.015
IPLBG7 23/06/2016 Call 2.000 1.880 1.880 0.000   0 1.880
IPLBH7 23/06/2016 Put 2.000 0.020 0.020 0.000   0 0.020
IPLZV9 23/06/2016 Call 2.200 1.685 1.685 0.000   0 1.685
IPLZW9 23/06/2016 Put 2.200 0.035 0.035 0.000   0 0.035
IPLB57 23/06/2016 Call 2.400 1.500 1.500 0.000   440 1.500
IPLB67 23/06/2016 Put 2.400 0.055 0.055 0.000   0 0.055
IPLZX9 23/06/2016 Call 2.600 1.315 1.315 0.000   0 1.315
IPLZY9 23/06/2016 Put 2.600 0.085 0.085 0.000   0 0.085
IPLB97 23/06/2016 Call 2.800 1.145 1.145 0.000   0 1.145
IPLBF7 23/06/2016 Put 2.800 0.120 0.120 0.000   0 0.120
IPLB77 23/06/2016 Call 3.000 0.985 0.985 0.000   0 0.985
IPLB87 23/06/2016 Put 3.000 0.160 0.160 0.000   0 0.160
IPLF39 23/06/2016 Call 3.100 0.910 0.910 0.000   0 0.910
IPLF49 23/06/2016 Put 3.100 0.185 0.185 0.000   0 0.185
IPLZT9 23/06/2016 Call 3.200 0.835 0.835 0.000   0 0.835
IPLZU9 23/06/2016 Put 3.200 0.215 0.215 0.000   0 0.215
IPLD79 23/06/2016 Call 3.300 0.770 0.770 0.000   0 0.770
IPLD89 23/06/2016 Put 3.300 0.245 0.245 0.000   0 0.245
IPLB17 23/06/2016 Call 3.400 0.705 0.705 0.000   0 0.705
IPLB27 23/06/2016 Put 3.400 0.280 0.280 0.000   0 0.280
IPLD39 23/06/2016 Call 3.500 0.640 0.640 0.000   0 0.640
IPLD49 23/06/2016 Put 3.500 0.315 0.315 0.000   0 0.315
IPLB37 23/06/2016 Call 3.600 0.580 0.580 0.000   0 0.580
IPLB47 23/06/2016 Put 3.600 0.360 0.360 0.000   0 0.360
IPLD19 23/06/2016 Call 3.700 0.525 0.525 0.000   0 0.525
IPLD29 23/06/2016 Put 3.700 0.400 0.400 0.000   0 0.400
IPLBK7 23/06/2016 Call 3.800 0.475 0.475 0.000   0 0.475
IPLBL7 23/06/2016 Put 3.800 0.450 0.450 0.000   0 0.450
IPLDL9 23/06/2016 Call 3.900 0.425 0.425 0.000   0 0.425
IPLDM9 23/06/2016 Put 3.900 0.500 0.500 0.000   0 0.500
IPLUP7 23/06/2016 Call 4.000 0.380 0.380 0.000   0 0.380
IPLUQ7 23/06/2016 Put 4.000 0.555 0.555 0.000   0 0.555
IPLD59 23/06/2016 Call 4.100 0.345 0.345 0.000   0 0.345
IPLD69 23/06/2016 Put 4.100 0.610 0.610 0.000   0 0.610
IPLPU8 23/06/2016 Call 4.200 0.305 0.305 0.000   0 0.305
IPLPV8 23/06/2016 Put 4.200 0.670 0.670 0.000   0 0.670
IPLD99 23/06/2016 Call 4.300 0.270 0.270 0.000   0 0.270
IPLDK9 23/06/2016 Put 4.300 0.735 0.735 0.000   0 0.735
IPLQX8 23/06/2016 Call 4.400 0.240 0.240 0.000   0 0.240
IPLQY8 23/06/2016 Put 4.400 0.800 0.800 0.000   0 0.800
IPLCY9 23/06/2016 Call 4.500 0.210 0.210 0.000   0 0.210
IPLCZ9 23/06/2016 Put 4.500 0.875 0.875 0.000   0 0.875
IPLT68 23/06/2016 Call 4.600 0.190 0.190 0.000   0 0.190
IPLT78 23/06/2016 Put 4.600 0.945 0.945 0.000   0 0.945
IPLTW8 23/06/2016 Call 4.800 0.145 0.145 0.000   0 0.145
IPLTX8 23/06/2016 Put 4.800 1.105 1.105 0.000   0 1.105
IPLWQ8 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
IPLWR8 23/06/2016 Put 5.000 1.270 1.270 0.000   0 1.270
IPLYF8 23/06/2016 Call 5.500 0.055 0.055 0.000   0 0.055
IPLYG8 23/06/2016 Put 5.500 1.720 1.720 0.000   0 1.720
IPLEW9 29/09/2016 Call 3.000 1.015 1.015 0.000   0 1.015
IPLEX9 29/09/2016 Put 3.000 0.200 0.200 0.000   0 0.200
IPLDP9 29/09/2016 Call 3.200 0.880 0.880 0.000   0 0.880
IPLDQ9 29/09/2016 Put 3.200 0.260 0.260 0.000   0 0.260
IPLDT9 29/09/2016 Call 3.400 0.755 0.755 0.000   0 0.755
IPLDU9 29/09/2016 Put 3.400 0.330 0.330 0.000   0 0.330
IPLDR9 29/09/2016 Call 3.600 0.640 0.640 0.000   0 0.640
IPLDS9 29/09/2016 Put 3.600 0.410 0.410 0.000   0 0.410
IPLDV9 29/09/2016 Call 3.800 0.540 0.540 0.000   0 0.540
IPLDW9 29/09/2016 Put 3.800 0.505 0.505 0.000   0 0.505
IPLDN9 29/09/2016 Call 4.000 0.450 0.450 0.000   0 0.450
IPLDO9 29/09/2016 Put 4.000 0.610 0.610 0.000   0 0.610
IPLDZ9 29/09/2016 Call 4.200 0.375 0.375 0.000   0 0.375
IPLE19 29/09/2016 Put 4.200 0.725 0.725 0.000   0 0.725
IPLE29 29/09/2016 Call 4.400 0.305 0.305 0.000   0 0.305
IPLE39 29/09/2016 Put 4.400 0.855 0.855 0.000   0 0.855
IPLE49 29/09/2016 Call 4.600 0.245 0.245 0.000   0 0.245
IPLE59 29/09/2016 Put 4.600 0.990 0.990 0.000   0 0.990
IPLDX9 29/09/2016 Call 4.800 0.200 0.200 0.000   0 0.200
IPLDY9 29/09/2016 Put 4.800 1.140 1.140 0.000   0 1.140
IPLR47 22/12/2016 Call 1.900 1.975 1.975 0.000   0 1.975
IPLR57 22/12/2016 Put 1.900 0.040 0.040 0.000   0 0.040
IPLRP7 22/12/2016 Call 2.000 1.880 1.880 0.000   0 1.880
IPLRQ7 22/12/2016 Put 2.000 0.050 0.050 0.000   0 0.050
IPLRH7 22/12/2016 Call 2.200 1.695 1.695 0.000   0 1.695
IPLRI7 22/12/2016 Put 2.200 0.075 0.075 0.000   0 0.075
IPLRF7 22/12/2016 Call 2.400 1.520 1.520 0.000   0 1.520
IPLRG7 22/12/2016 Put 2.400 0.110 0.110 0.000   0 0.110
IPLR67 22/12/2016 Call 2.600 1.350 1.350 0.000   0 1.350
IPLR77 22/12/2016 Put 2.600 0.145 0.145 0.000   0 0.145
IPLR87 22/12/2016 Call 2.800 1.190 1.190 0.000   0 1.190
IPLR97 22/12/2016 Put 2.800 0.190 0.190 0.000   0 0.190
IPLRN7 22/12/2016 Call 3.000 1.040 1.040 0.000   0 1.040
IPLRO7 22/12/2016 Put 3.000 0.245 0.245 0.000   0 0.245
IPLRL7 22/12/2016 Call 3.200 0.905 0.905 0.000   0 0.905
IPLRM7 22/12/2016 Put 3.200 0.310 0.310 0.000   0 0.310
IPLRJ7 22/12/2016 Call 3.400 0.780 0.780 0.000   0 0.780
IPLRK7 22/12/2016 Put 3.400 0.385 0.385 0.000   0 0.385
IPLRT7 22/12/2016 Call 3.600 0.665 0.665 0.000   0 0.665
IPLRU7 22/12/2016 Put 3.600 0.470 0.470 0.000   0 0.470
IPLSO7 22/12/2016 Call 3.800 0.565 0.565 0.000   0 0.565
IPLSP7 22/12/2016 Put 3.800 0.570 0.570 0.000   0 0.570
IPLUR7 22/12/2016 Call 4.000 0.480 0.480 0.000   0 0.480
IPLUS7 22/12/2016 Put 4.000 0.675 0.675 0.000   0 0.675
IPLPW8 22/12/2016 Call 4.200 0.405 0.405 0.000   0 0.405
IPLPX8 22/12/2016 Put 4.200 0.790 0.790 0.000   0 0.790
IPLQZ8 22/12/2016 Call 4.400 0.340 0.340 0.000   0 0.340
IPLR18 22/12/2016 Put 4.400 0.920 0.920 0.000   0 0.920
IPLT88 22/12/2016 Call 4.600 0.280 0.280 0.000   0 0.280
IPLT98 22/12/2016 Put 4.600 1.055 1.055 0.000   0 1.055
IPLTY8 22/12/2016 Call 4.800 0.235 0.235 0.000   0 0.235
IPLTZ8 22/12/2016 Put 4.800 1.200 1.200 0.000   0 1.200
IPLWS8 22/12/2016 Call 5.000 0.190 0.190 0.000   0 0.190
IPLWT8 22/12/2016 Put 5.000 1.350 1.350 0.000   0 1.350
IPLYH8 22/12/2016 Call 5.500 0.120 0.120 0.000   0 0.120
IPLYI8 22/12/2016 Put 5.500 1.760 1.760 0.000   0 1.760
IPLCS8 29/06/2017 Call 2.000 1.890 1.890 0.000   0 1.890
IPLCT8 29/06/2017 Put 2.000 0.085 0.085 0.000   0 0.085
IPLCO8 29/06/2017 Call 2.200 1.700 1.700 0.000   0 1.700
IPLCP8 29/06/2017 Put 2.200 0.115 0.115 0.000   100 0.115
IPLCQ8 29/06/2017 Call 2.400 1.525 1.525 0.000   0 1.525
IPLCR8 29/06/2017 Put 2.400 0.150 0.150 0.000   55 0.150
IPLD58 29/06/2017 Call 2.600 1.365 1.365 0.000   0 1.365
IPLD68 29/06/2017 Put 2.600 0.195 0.195 0.000   100 0.195
IPLCW8 29/06/2017 Call 2.800 1.220 1.220 0.000   0 1.220
IPLCX8 29/06/2017 Put 2.800 0.250 0.250 0.000   0 0.250
IPLCY8 29/06/2017 Call 3.000 1.085 1.085 0.000   0 1.085
IPLCZ8 29/06/2017 Put 3.000 0.310 0.310 0.000   156 0.310
IPLCU8 29/06/2017 Call 3.200 0.960 0.960 0.000   0 0.960
IPLCV8 29/06/2017 Put 3.200 0.380 0.380 0.000   0 0.380
IPLD38 29/06/2017 Call 3.400 0.850 0.850 0.000   0 0.850
IPLD48 29/06/2017 Put 3.400 0.460 0.460 0.000   0 0.460
IPLD18 29/06/2017 Call 3.600 0.745 0.745 0.000   0 0.745
IPLD28 29/06/2017 Put 3.600 0.545 0.545 0.000   184 0.545
IPLD78 29/06/2017 Call 3.800 0.655 0.655 0.000   0 0.655
IPLD88 29/06/2017 Put 3.800 0.645 0.645 0.000   0 0.645
IPLDZ8 29/06/2017 Call 4.000 0.565 0.565 0.000   0 0.565
IPLE18 29/06/2017 Put 4.000 0.750 0.750 0.000   0 0.750
IPLPY8 29/06/2017 Call 4.200 0.490 0.490 0.000   0 0.490
IPLPZ8 29/06/2017 Put 4.200 0.865 0.865 0.000   0 0.865
IPLR28 29/06/2017 Call 4.400 0.420 0.420 0.000   0 0.420
IPLR38 29/06/2017 Put 4.400 0.990 0.990 0.000   0 0.990
IPLTA8 29/06/2017 Call 4.600 0.355 0.355 0.000   0 0.355
IPLTB8 29/06/2017 Put 4.600 1.120 1.120 0.000   0 1.120
IPLU18 29/06/2017 Call 4.800 0.305 0.305 0.000   0 0.305
IPLU28 29/06/2017 Put 4.800 1.260 1.260 0.000   0 1.260
IPLWU8 29/06/2017 Call 5.000 0.265 0.265 0.000   0 0.265
IPLWV8 29/06/2017 Put 5.000 1.410 1.410 0.000   0 1.410
IPLYJ8 29/06/2017 Call 5.500 0.185 0.185 0.000   0 0.185
IPLYK8 29/06/2017 Put 5.500 1.810 1.810 0.000   0 1.810
IPLMR8 21/12/2017 Call 2.400 1.560 1.560 0.000   0 1.560
IPLMS8 21/12/2017 Put 2.400 0.185 0.185 0.000   0 0.185
IPLMX8 21/12/2017 Call 2.600 1.415 1.415 0.000   0 1.415
IPLMY8 21/12/2017 Put 2.600 0.235 0.235 0.000   0 0.235
IPLMV8 21/12/2017 Call 2.800 1.280 1.280 0.000   0 1.280
IPLMW8 21/12/2017 Put 2.800 0.290 0.290 0.000   0 0.290
IPLMT8 21/12/2017 Call 3.000 1.145 1.145 0.000   0 1.145
IPLMU8 21/12/2017 Put 3.000 0.355 0.355 0.000   40 0.355
IPLMZ8 21/12/2017 Call 3.200 1.030 1.030 0.000   0 1.030
IPLN18 21/12/2017 Put 3.200 0.430 0.430 0.000   0 0.430
IPLMP8 21/12/2017 Call 3.400 0.920 0.920 0.000   0 0.920
IPLMQ8 21/12/2017 Put 3.400 0.515 0.515 0.000   0 0.515
IPLMJ8 21/12/2017 Call 3.600 0.825 0.825 0.000   0 0.825
IPLMK8 21/12/2017 Put 3.600 0.605 0.605 0.000   0 0.605
IPLMN8 21/12/2017 Call 3.800 0.735 0.735 0.000   0 0.735
IPLMO8 21/12/2017 Put 3.800 0.700 0.700 0.000   0 0.700
IPLML8 21/12/2017 Call 4.000 0.655 0.655 0.000   0 0.655
IPLMM8 21/12/2017 Put 4.000 0.810 0.810 0.000   0 0.810
IPLQ18 21/12/2017 Call 4.200 0.580 0.580 0.000   0 0.580
IPLQ28 21/12/2017 Put 4.200 0.925 0.925 0.000   0 0.925
IPLR48 21/12/2017 Call 4.400 0.515 0.515 0.000   0 0.515
IPLR58 21/12/2017 Put 4.400 1.045 1.045 0.000   0 1.045
IPLTC8 21/12/2017 Call 4.600 0.455 0.455 0.000   0 0.455
IPLTD8 21/12/2017 Put 4.600 1.175 1.175 0.000   0 1.175
IPLU38 21/12/2017 Call 4.800 0.400 0.400 0.000   0 0.400
IPLU48 21/12/2017 Put 4.800 1.310 1.310 0.000   0 1.310
IPLWW8 21/12/2017 Call 5.000 0.355 0.355 0.000   0 0.355
IPLWX8 21/12/2017 Put 5.000 1.455 1.455 0.000   0 1.455
IPLYL8 21/12/2017 Call 5.500 0.265 0.265 0.000   0 0.265
IPLYM8 21/12/2017 Put 5.500 1.845 1.845 0.000   0 1.845
IPLEY9 28/06/2018 Call 3.000 1.240 1.240 0.000   0 1.240
IPLEZ9 28/06/2018 Put 3.000 0.400 0.400 0.000   0 0.400
IPLE69 28/06/2018 Call 3.200 1.130 1.130 0.000   0 1.130
IPLE79 28/06/2018 Put 3.200 0.475 0.475 0.000   0 0.475
IPLEH9 28/06/2018 Call 3.400 1.025 1.025 0.000   0 1.025
IPLEI9 28/06/2018 Put 3.400 0.560 0.560 0.000   0 0.560
IPLEN9 28/06/2018 Call 3.600 0.935 0.935 0.000   0 0.935
IPLEO9 28/06/2018 Put 3.600 0.655 0.655 0.000   0 0.655
IPLER9 28/06/2018 Call 3.800 0.845 0.845 0.000   0 0.845
IPLES9 28/06/2018 Put 3.800 0.750 0.750 0.000   0 0.750
IPLEP9 28/06/2018 Call 4.000 0.765 0.765 0.000   0 0.765
IPLEQ9 28/06/2018 Put 4.000 0.860 0.860 0.000   0 0.860
IPLEL9 28/06/2018 Call 4.200 0.690 0.690 0.000   0 0.690
IPLEM9 28/06/2018 Put 4.200 0.975 0.975 0.000   0 0.975
IPLEJ9 28/06/2018 Call 4.400 0.615 0.615 0.000   0 0.615
IPLEK9 28/06/2018 Put 4.400 1.095 1.095 0.000   0 1.095
IPLE89 28/06/2018 Call 4.600 0.555 0.555 0.000   0 0.555
IPLEG9 28/06/2018 Put 4.600 1.220 1.220 0.000   0 1.220
IPLET9 28/06/2018 Call 4.800 0.495 0.495 0.000   0 0.495
IPLEU9 28/06/2018 Put 4.800 1.350 1.350 0.000   0 1.350

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.