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 2.840 0.000 2.840 2.850 2.850 2.885 2.840 4,080,585 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLGK9 25/09/2014 Call 0.010 2.830 2.830 0.000   0 2.830
IPLQJ7 25/09/2014 Call 1.850 0.990 0.990 0.000   0 0.990
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 0.940 0.940 0.000   0 0.940
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 0.890 0.890 0.000   0 0.890
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 0.840 0.840 0.000   0 0.840
IPLUM9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJS7 25/09/2014 Call 2.010 0.830 0.830 0.000   0 0.830
IPLJR7 25/09/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLGX7 25/09/2014 Call 2.100 0.740 0.740 0.000   0 0.740
IPLGY7 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJY7 25/09/2014 Call 2.110 0.730 0.730 0.000   0 0.730
IPLJX7 25/09/2014 Put 2.110 0.000 0.000 0.000   0 0.000
IPLJM9 25/09/2014 Call 2.200 0.640 0.640 0.000   0 0.640
IPLJN9 25/09/2014 Put 2.200 0.000 0.000 0.000   145 0.000
IPLJZ7 25/09/2014 Call 2.210 0.630 0.630 0.000   0 0.630
IPLK17 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.000
IPLGZ7 25/09/2014 Call 2.300 0.540 0.540 0.000   0 0.540
IPLI17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPU7 25/09/2014 Call 2.310 0.530 0.530 0.000   0 0.530
IPLPV7 25/09/2014 Put 2.310 0.000 0.000 0.000   0 0.000
IPLJK9 25/09/2014 Call 2.400 0.440 0.440 0.000   0 0.440
IPLJL9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
IPLPX7 25/09/2014 Call 2.410 0.430 0.430 0.000   0 0.430
IPLPW7 25/09/2014 Put 2.410 0.000 0.000 0.000   0 0.000
IPLGR7 25/09/2014 Call 2.500 0.340 0.340 0.000   0 0.340
IPLGS7 25/09/2014 Put 2.500 0.000 0.000 0.000   438 0.001
IPLPY7 25/09/2014 Call 2.510 0.330 0.330 0.000   0 0.330
IPLPZ7 25/09/2014 Put 2.510 0.000 0.000 0.000   100 0.001
IPLJS9 25/09/2014 Call 2.600 0.240 0.240 0.000   0 0.245
IPLJT9 25/09/2014 Put 2.600 0.001 0.001 0.000   2,132 0.005
IPLQ27 25/09/2014 Call 2.610 0.230 0.230 0.000   0 0.235
IPLQ17 25/09/2014 Put 2.610 0.002 0.002 0.000   0 0.005
IPLGN7 25/09/2014 Call 2.700 0.145 0.145 0.000   150 0.150
IPLGO7 25/09/2014 Put 2.700 0.008 0.008 0.000   1,516 0.015
IPLJU9 25/09/2014 Call 2.800 0.065 0.065 0.000   288 0.070
IPLJV9 25/09/2014 Put 2.800 0.035 0.035 0.000   3,750 0.045
IPLDP8 25/09/2014 Call 2.810 0.060 0.060 0.000   0 0.065
IPLDQ8 25/09/2014 Put 2.810 0.040 0.040 0.000   200 0.050
IPLGP7 25/09/2014 Call 2.900 0.020 0.020 0.000   15,943 0.025
IPLGQ7 25/09/2014 Put 2.900 0.090 0.090 0.000   15,849 0.100
IPLDS8 25/09/2014 Call 2.910 0.015 0.015 0.000   225 0.025
IPLDR8 25/09/2014 Put 2.910 0.100 0.100 0.000   430 0.105
IPLJQ9 25/09/2014 Call 3.000 0.003 0.003 0.000   10,108 0.007
IPLJR9 25/09/2014 Put 3.000 0.175 0.175 0.000   2,340 0.175
IPLDT8 25/09/2014 Call 3.010 0.002 0.002 0.000   365 0.006
IPLDU8 25/09/2014 Put 3.010 0.180 0.180 0.000   400 0.185
IPLGV7 25/09/2014 Call 3.100 0.000 0.000 0.000   15,078 0.002
IPLGW7 25/09/2014 Put 3.100 0.265 0.265 0.000   200 0.270
IPLJO9 25/09/2014 Call 3.200 0.000 0.000 0.000   3,069 0.000
IPLJP9 25/09/2014 Put 3.200 0.365 0.365 0.000   0 0.365
IPLGT7 25/09/2014 Call 3.300 0.000 0.000 0.000   90 0.000
IPLGU7 25/09/2014 Put 3.300 0.465 0.465 0.000   0 0.465
IPLJW9 25/09/2014 Call 3.400 0.000 0.000 0.000   0 0.000
IPLJX9 25/09/2014 Put 3.400 0.565 0.565 0.000   0 0.565
IPLK87 25/09/2014 Call 3.500 0.000 0.000 0.000   500 0.000
IPLK97 25/09/2014 Put 3.500 0.665 0.665 0.000   0 0.665
IPLBT8 25/09/2014 Call 3.510 0.000 0.000 0.000   0 0.000
IPLBS8 25/09/2014 Put 3.510 0.675 0.675 0.000   1,700 0.675
IPLJY9 25/09/2014 Call 3.600 0.000 0.000 0.000   0 0.000
IPLJZ9 25/09/2014 Put 3.600 0.765 0.765 0.000   0 0.765
IPLUB7 25/09/2014 Call 3.700 0.000 0.000 0.000   0 0.000
IPLUC7 25/09/2014 Put 3.700 0.865 0.865 0.000   0 0.865
IPLK19 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLK29 25/09/2014 Put 3.800 0.965 0.965 0.000   0 0.965
IPLW37 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW47 25/09/2014 Put 3.900 1.065 1.065 0.000   0 1.065
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 1.165 1.165 0.000   0 1.165
IPLYZ7 30/10/2014 Call 0.010 2.840 2.840 0.000   0 2.840
IPLZF7 30/10/2014 Call 2.000 0.850 0.850 0.000   0 0.850
IPLZG7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.001
IPLZ57 30/10/2014 Call 2.100 0.750 0.750 0.000   0 0.750
IPLZ67 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.002
IPLYW7 30/10/2014 Call 2.200 0.650 0.650 0.000   0 0.655
IPLYX7 30/10/2014 Put 2.200 0.001 0.001 0.000   0 0.005
IPLYA7 30/10/2014 Call 2.300 0.555 0.555 0.000   0 0.555
IPLYB7 30/10/2014 Put 2.300 0.004 0.004 0.000   0 0.009
IPLYG7 30/10/2014 Call 2.400 0.455 0.455 0.000   0 0.460
IPLYH7 30/10/2014 Put 2.400 0.008 0.008 0.000   100 0.015
IPLYE7 30/10/2014 Call 2.500 0.360 0.360 0.000   0 0.365
IPLYF7 30/10/2014 Put 2.500 0.015 0.015 0.000   132 0.020
IPLYI7 30/10/2014 Call 2.600 0.275 0.275 0.000   0 0.275
IPLYJ7 30/10/2014 Put 2.600 0.025 0.025 0.000   805 0.035
IPLY47 30/10/2014 Call 2.700 0.190 0.190 0.000   317 0.190
IPLY57 30/10/2014 Put 2.700 0.045 0.045 0.000   2,700 0.055
IPLYO7 30/10/2014 Call 2.800 0.125 0.125 0.000   270 0.125
IPLYP7 30/10/2014 Put 2.800 0.080 0.080 0.000   3,492 0.085
IPLYU7 30/10/2014 Call 2.900 0.075 0.075 0.000   1,592 0.075
IPLYV7 30/10/2014 Put 2.900 0.130 0.130 0.105 21 3,780 0.135
IPLYQ7 30/10/2014 Call 3.000 0.045 0.045 0.000   5,120 0.045
IPLYR7 30/10/2014 Put 3.000 0.195 0.195 0.000   1,106 0.200
IPLY87 30/10/2014 Call 3.100 0.025 0.025 0.000   16,103 0.025
IPLY97 30/10/2014 Put 3.100 0.280 0.280 0.000   0 0.285
IPLE38 30/10/2014 Call 3.110 0.025 0.025 0.000   1,104 0.020
IPLE28 30/10/2014 Put 3.110 0.285 0.285 0.000   200 0.290
IPLYS7 30/10/2014 Call 3.200 0.015 0.015 0.020 200 2,373 0.015
IPLYT7 30/10/2014 Put 3.200 0.370 0.370 0.000   187 0.375
IPLY67 30/10/2014 Call 3.300 0.007 0.007 0.000   7,734 0.007
IPLY77 30/10/2014 Put 3.300 0.465 0.465 0.000   0 0.470
IPLYK7 30/10/2014 Call 3.400 0.004 0.004 0.000   0 0.003
IPLYL7 30/10/2014 Put 3.400 0.565 0.565 0.000   0 0.565
IPLYC7 30/10/2014 Call 3.500 0.002 0.002 0.000   0 0.002
IPLYD7 30/10/2014 Put 3.500 0.665 0.665 0.000   0 0.665
IPLIH8 30/10/2014 Call 3.510 0.002 0.002 0.000   0 0.002
IPLII8 30/10/2014 Put 3.510 0.670 0.670 0.000   0 0.670
IPLYM7 30/10/2014 Call 3.600 0.001 0.001 0.000   0 0.001
IPLYN7 30/10/2014 Put 3.600 0.765 0.765 0.000   0 0.765
IPLD98 30/10/2014 Call 3.700 0.001 0.001 0.000   0 0.000
IPLDK8 30/10/2014 Put 3.700 0.865 0.865 0.000   0 0.865
IPLDV8 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLDW8 30/10/2014 Put 3.800 0.965 0.965 0.000   0 0.965
IPLGV8 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLGW8 30/10/2014 Put 3.900 1.065 1.065 0.000   0 1.065
IPLBP8 27/11/2014 Call 0.010 2.785 2.785 0.000   0 2.785
IPLBQ8 27/11/2014 Call 2.000 0.850 0.850 0.000   0 0.850
IPLBR8 27/11/2014 Put 2.000 0.006 0.006 0.000   0 0.006
IPLB18 27/11/2014 Call 2.100 0.750 0.750 0.000   0 0.755
IPLB28 27/11/2014 Put 2.100 0.010 0.010 0.000   0 0.010
IPLBG8 27/11/2014 Call 2.200 0.650 0.650 0.000   0 0.655
IPLBH8 27/11/2014 Put 2.200 0.015 0.015 0.000   0 0.015
IPLZP7 27/11/2014 Call 2.300 0.555 0.555 0.000   0 0.560
IPLZQ7 27/11/2014 Put 2.300 0.025 0.025 0.000   0 0.020
IPLB78 27/11/2014 Call 2.400 0.460 0.460 0.000   0 0.465
IPLB88 27/11/2014 Put 2.400 0.030 0.030 0.000   0 0.030
IPLZX7 27/11/2014 Call 2.500 0.370 0.370 0.000   0 0.370
IPLZY7 27/11/2014 Put 2.500 0.040 0.040 0.000   50 0.045
IPLB98 27/11/2014 Call 2.600 0.285 0.285 0.000   0 0.285
IPLBF8 27/11/2014 Put 2.600 0.060 0.060 0.000   140 0.065
IPLZR7 27/11/2014 Call 2.700 0.210 0.210 0.000   0 0.210
IPLZS7 27/11/2014 Put 2.700 0.090 0.090 0.000   120 0.095
IPLBI8 27/11/2014 Call 2.800 0.145 0.145 0.000   0 0.145
IPLBJ8 27/11/2014 Put 2.800 0.135 0.135 0.000   3,139 0.140
IPLB38 27/11/2014 Call 2.900 0.095 0.095 0.000   204 0.095
IPLB48 27/11/2014 Put 2.900 0.190 0.190 0.000   3,150 0.195
IPLBM8 27/11/2014 Call 3.000 0.060 0.060 0.000   0 0.060
IPLBO8 27/11/2014 Put 3.000 0.260 0.260 0.000   55 0.265
IPLE58 27/11/2014 Call 3.010 0.050 0.050 0.000   100 0.050
IPLE48 27/11/2014 Put 3.010 0.265 0.265 0.000   0 0.270
IPLZT7 27/11/2014 Call 3.100 0.040 0.040 0.000   814 0.040
IPLZU7 27/11/2014 Put 3.100 0.340 0.340 0.000   80 0.340
IPLE68 27/11/2014 Call 3.110 0.030 0.030 0.040 400 1,000 0.030
IPLE78 27/11/2014 Put 3.110 0.345 0.345 0.000   0 0.350
IPLBK8 27/11/2014 Call 3.200 0.025 0.025 0.000   2,035 0.025
IPLBL8 27/11/2014 Put 3.200 0.425 0.425 0.000   0 0.430
IPLFK8 27/11/2014 Call 3.210 0.020 0.020 0.000   200 0.020
IPLFM8 27/11/2014 Put 3.210 0.435 0.435 0.000   0 0.435
IPLZV7 27/11/2014 Call 3.300 0.015 0.015 0.000   100 0.015
IPLZW7 27/11/2014 Put 3.300 0.520 0.520 0.000   0 0.520
IPLB58 27/11/2014 Call 3.400 0.010 0.010 0.000   60 0.009
IPLB68 27/11/2014 Put 3.400 0.615 0.615 0.000   0 0.615
IPLZN7 27/11/2014 Call 3.500 0.008 0.008 0.000   0 0.005
IPLZO7 27/11/2014 Put 3.500 0.715 0.715 0.000   0 0.715
IPLIK8 27/11/2014 Call 3.510 0.007 0.007 0.000   0 0.004
IPLIJ8 27/11/2014 Put 3.510 0.725 0.725 0.000   0 0.720
IPLBW8 27/11/2014 Call 3.600 0.005 0.005 0.000   0 0.003
IPLBX8 27/11/2014 Put 3.600 0.815 0.815 0.000   0 0.810
IPLDL8 27/11/2014 Call 3.700 0.003 0.003 0.000   0 0.002
IPLDM8 27/11/2014 Put 3.700 0.915 0.915 0.000   0 0.910
IPLDX8 27/11/2014 Call 3.800 0.002 0.002 0.000   0 0.001
IPLDY8 27/11/2014 Put 3.800 1.015 1.015 0.000   0 1.010
IPLGX8 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.000
IPLGY8 27/11/2014 Put 3.900 1.115 1.115 0.000   0 1.110
IPLFL8 18/12/2014 Call 0.010 2.790 2.790 0.000   71,080 2.790
IPLN77 18/12/2014 Call 1.800 1.050 1.050 0.000   0 1.050
IPLN87 18/12/2014 Put 1.800 0.004 0.004 0.000   0 0.003
IPLYP8 18/12/2014 Call 1.900 0.950 0.950 0.000   6 0.950
IPLYQ8 18/12/2014 Put 1.900 0.007 0.007 0.000   0 0.006
IPLQP7 18/12/2014 Call 1.950 0.900 0.900 0.000   0 0.900
IPLQQ7 18/12/2014 Put 1.950 0.009 0.009 0.000   0 0.008
IPLX68 18/12/2014 Call 2.000 0.855 0.855 0.000   0 0.850
IPLX78 18/12/2014 Put 2.000 0.010 0.010 0.000   0 0.009
IPLQZ7 18/12/2014 Call 2.100 0.755 0.755 0.000   0 0.755
IPLR17 18/12/2014 Put 2.100 0.015 0.015 0.000   400 0.015
IPLX88 18/12/2014 Call 2.200 0.655 0.655 0.000   0 0.655
IPLX98 18/12/2014 Put 2.200 0.020 0.020 0.000   100 0.020
IPLQX7 18/12/2014 Call 2.300 0.560 0.560 0.000   0 0.560
IPLQY7 18/12/2014 Put 2.300 0.030 0.030 0.000   100 0.025
IPLWX8 18/12/2014 Call 2.400 0.465 0.465 0.000   0 0.465
IPLWY8 18/12/2014 Put 2.400 0.035 0.035 0.000 100 0 0.035
IPLQV7 18/12/2014 Call 2.500 0.375 0.375 0.000   0 0.375
IPLQW7 18/12/2014 Put 2.500 0.050 0.050 0.000   0 0.050
IPLXM7 18/12/2014 Call 2.510 0.335 0.335 0.000   0 0.335
IPLXN7 18/12/2014 Put 2.510 0.050 0.050 0.000   300 0.055
IPLX48 18/12/2014 Call 2.600 0.290 0.290 0.000   150 0.290
IPLX58 18/12/2014 Put 2.600 0.070 0.070 0.000   200 0.075
IPLXP7 18/12/2014 Call 2.610 0.255 0.255 0.000   0 0.255
IPLXO7 18/12/2014 Put 2.610 0.075 0.075 0.000   400 0.075
IPLQT7 18/12/2014 Call 2.700 0.215 0.215 0.000   150 0.215
IPLQU7 18/12/2014 Put 2.700 0.105 0.105 0.000   0 0.105
IPLXQ7 18/12/2014 Call 2.710 0.190 0.190 0.000   0 0.190
IPLXR7 18/12/2014 Put 2.710 0.105 0.105 0.000   150 0.110
IPLX28 18/12/2014 Call 2.800 0.155 0.155 0.000   210 0.155
IPLX38 18/12/2014 Put 2.800 0.145 0.145 0.000   480 0.150
IPLXT7 18/12/2014 Call 2.810 0.135 0.135 0.000   0 0.135
IPLXS7 18/12/2014 Put 2.810 0.150 0.150 0.000   0 0.155
IPLQR7 18/12/2014 Call 2.900 0.105 0.105 0.000   16,920 0.105
IPLQS7 18/12/2014 Put 2.900 0.205 0.205 0.000   8,228 0.205
IPLXU7 18/12/2014 Call 2.910 0.090 0.090 0.000   400 0.090
IPLXV7 18/12/2014 Put 2.910 0.205 0.205 0.000 100 0 0.210
IPLWZ8 18/12/2014 Call 3.000 0.070 0.070 0.000   1,295 0.070
IPLX18 18/12/2014 Put 3.000 0.270 0.270 0.000   2,050 0.275
IPLR27 18/12/2014 Call 3.100 0.045 0.045 0.000   1,024 0.045
IPLR37 18/12/2014 Put 3.100 0.350 0.350 0.000   400 0.350
IPLXF8 18/12/2014 Call 3.200 0.030 0.030 0.000   703 0.030
IPLXG8 18/12/2014 Put 3.200 0.435 0.435 0.000   100 0.435
IPLQN7 18/12/2014 Call 3.300 0.020 0.020 0.000   700 0.020
IPLQO7 18/12/2014 Put 3.300 0.530 0.530 0.000   3,070 0.530
IPLXC8 18/12/2014 Call 3.400 0.015 0.015 0.000   564 0.015
IPLXD8 18/12/2014 Put 3.400 0.625 0.625 0.000   633 0.625
IPLRX7 18/12/2014 Call 3.500 0.010 0.010 0.000   0 0.010
IPLRY7 18/12/2014 Put 3.500 0.720 0.720 0.000   0 0.720
IPLBU8 18/12/2014 Call 3.510 0.010 0.010 0.000   0 0.010
IPLBV8 18/12/2014 Put 3.510 0.725 0.725 0.000   1,100 0.725
IPLXA8 18/12/2014 Call 3.600 0.008 0.008 0.000   0 0.007
IPLXB8 18/12/2014 Put 3.600 0.820 0.820 0.000   250 0.820
IPLUD7 18/12/2014 Call 3.700 0.006 0.006 0.000   0 0.005
IPLUE7 18/12/2014 Put 3.700 0.920 0.920 0.000   0 0.920
IPLC19 18/12/2014 Call 3.800 0.004 0.004 0.000   0 0.003
IPLC29 18/12/2014 Put 3.800 1.020 1.020 0.000   0 1.020
IPLW57 18/12/2014 Call 3.900 0.003 0.003 0.000   0 0.002
IPLW67 18/12/2014 Put 3.900 1.120 1.120 0.000   0 1.125
IPLE79 18/12/2014 Call 4.000 0.002 0.002 0.000   0 0.001
IPLE89 18/12/2014 Put 4.000 1.220 1.220 0.000   0 1.225
IPLF88 29/01/2015 Call 0.010 2.795 2.795 0.000   0 2.795
IPLFG8 29/01/2015 Call 2.100 0.750 0.750 0.000   0 0.750
IPLFH8 29/01/2015 Put 2.100 0.030 0.030 0.000   0 0.020
IPLF98 29/01/2015 Call 2.200 0.655 0.655 0.000   0 0.655
IPLFF8 29/01/2015 Put 2.200 0.030 0.030 0.000   0 0.025
IPLF48 29/01/2015 Call 2.300 0.555 0.555 0.000   0 0.560
IPLF58 29/01/2015 Put 2.300 0.035 0.035 0.000   0 0.030
IPLE88 29/01/2015 Call 2.400 0.465 0.465 0.000   0 0.470
IPLE98 29/01/2015 Put 2.400 0.045 0.045 0.000   0 0.045
IPLF28 29/01/2015 Call 2.500 0.375 0.375 0.000   0 0.380
IPLF38 29/01/2015 Put 2.500 0.060 0.060 0.000   0 0.060
IPLEP8 29/01/2015 Call 2.600 0.300 0.300 0.000   0 0.300
IPLEQ8 29/01/2015 Put 2.600 0.090 0.090 0.000   120 0.090
IPLEV8 29/01/2015 Call 2.700 0.230 0.230 0.000   150 0.230
IPLEW8 29/01/2015 Put 2.700 0.125 0.125 0.000   0 0.125
IPLEN8 29/01/2015 Call 2.800 0.170 0.170 0.000   100 0.175
IPLEO8 29/01/2015 Put 2.800 0.165 0.165 0.000   0 0.170
IPLEX8 29/01/2015 Call 2.900 0.120 0.120 0.000   530 0.125
IPLEY8 29/01/2015 Put 2.900 0.220 0.220 0.000   0 0.225
IPLEL8 29/01/2015 Call 3.000 0.085 0.085 0.000   0 0.090
IPLEM8 29/01/2015 Put 3.000 0.290 0.290 0.000   0 0.290
IPLF68 29/01/2015 Call 3.100 0.060 0.060 0.000   1,620 0.060
IPLF78 29/01/2015 Put 3.100 0.365 0.365 0.000   100 0.365
IPLEJ8 29/01/2015 Call 3.200 0.040 0.040 0.000   0 0.040
IPLEK8 29/01/2015 Put 3.200 0.445 0.445 0.000   0 0.445
IPLEZ8 29/01/2015 Call 3.300 0.030 0.030 0.000   1,000 0.030
IPLF18 29/01/2015 Put 3.300 0.535 0.535 0.000   0 0.535
IPLEF8 29/01/2015 Call 3.400 0.025 0.025 0.000   0 0.020
IPLEG8 29/01/2015 Put 3.400 0.630 0.630 0.000   0 0.630
IPLER8 29/01/2015 Call 3.500 0.020 0.020 0.000   0 0.015
IPLES8 29/01/2015 Put 3.500 0.725 0.725 0.000   0 0.730
IPLEH8 29/01/2015 Call 3.600 0.015 0.015 0.000   0 0.015
IPLEI8 29/01/2015 Put 3.600 0.825 0.825 0.000   0 0.825
IPLET8 29/01/2015 Call 3.700 0.010 0.010 0.000   0 0.009
IPLEU8 29/01/2015 Put 3.700 0.920 0.920 0.000   0 0.925
IPLFN8 29/01/2015 Call 3.800 0.009 0.009 0.000   0 0.007
IPLFO8 29/01/2015 Put 3.800 1.020 1.020 0.000   0 1.020
IPLGZ8 29/01/2015 Call 3.900 0.006 0.006 0.000   0 0.005
IPLI18 29/01/2015 Put 3.900 1.120 1.120 0.000   0 1.115
IPLGU8 26/02/2015 Call 0.010 2.800 2.800 0.000   0 2.805
IPLIL8 26/02/2015 Call 2.100 0.755 0.755 0.000   0 0.750
IPLIM8 26/02/2015 Put 2.100 0.025 0.025 0.000   0 0.030
IPLIF8 26/02/2015 Call 2.200 0.655 0.655 0.000   0 0.655
IPLIG8 26/02/2015 Put 2.200 0.030 0.030 0.000   0 0.030
IPLI88 26/02/2015 Call 2.300 0.560 0.560 0.000   0 0.560
IPLI98 26/02/2015 Put 2.300 0.040 0.040 0.000   0 0.040
IPLFV8 26/02/2015 Call 2.400 0.470 0.470 0.000   0 0.470
IPLFW8 26/02/2015 Put 2.400 0.050 0.050 0.000   0 0.055
IPLGK8 26/02/2015 Call 2.500 0.385 0.385 0.000   0 0.390
IPLGL8 26/02/2015 Put 2.500 0.070 0.070 0.000   0 0.075
IPLFX8 26/02/2015 Call 2.600 0.305 0.305 0.000   0 0.310
IPLFY8 26/02/2015 Put 2.600 0.100 0.100 0.000   120 0.100
IPLGM8 26/02/2015 Call 2.700 0.240 0.240 0.000   0 0.245
IPLGN8 26/02/2015 Put 2.700 0.140 0.140 0.000   0 0.140
IPLG48 26/02/2015 Call 2.800 0.185 0.185 0.000   320 0.185
IPLG58 26/02/2015 Put 2.800 0.185 0.185 0.000   0 0.185
IPLG68 26/02/2015 Call 2.900 0.140 0.140 0.000   150 0.140
IPLG78 26/02/2015 Put 2.900 0.240 0.240 0.000   0 0.240
IPLG28 26/02/2015 Call 3.000 0.100 0.100 0.000   0 0.100
IPLG38 26/02/2015 Put 3.000 0.305 0.305 0.000   0 0.310
IPLGO8 26/02/2015 Call 3.100 0.075 0.075 0.000   0 0.070
IPLGP8 26/02/2015 Put 3.100 0.380 0.380 0.000   0 0.385
IPLFZ8 26/02/2015 Call 3.200 0.050 0.050 0.000   0 0.050
IPLG18 26/02/2015 Put 3.200 0.460 0.460 0.000   0 0.465
IPLG88 26/02/2015 Call 3.300 0.040 0.040 0.000   0 0.040
IPLG98 26/02/2015 Put 3.300 0.550 0.550 0.000   0 0.550
IPLFR8 26/02/2015 Call 3.400 0.030 0.030 0.000   0 0.030
IPLFS8 26/02/2015 Put 3.400 0.640 0.640 0.000   0 0.645
IPLGS8 26/02/2015 Call 3.500 0.025 0.025 0.000   0 0.025
IPLGT8 26/02/2015 Put 3.500 0.730 0.730 0.000   0 0.735
IPLFT8 26/02/2015 Call 3.600 0.020 0.020 0.000   0 0.020
IPLFU8 26/02/2015 Put 3.600 0.830 0.830 0.000   0 0.830
IPLGQ8 26/02/2015 Call 3.700 0.015 0.015 0.000   0 0.020
IPLGR8 26/02/2015 Put 3.700 0.925 0.925 0.000   0 0.930
IPLFP8 26/02/2015 Call 3.800 0.015 0.015 0.000   0 0.015
IPLFQ8 26/02/2015 Put 3.800 1.020 1.020 0.000   0 1.030
IPLI28 26/02/2015 Call 3.900 0.009 0.009 0.000   0 0.010
IPLI38 26/02/2015 Put 3.900 1.120 1.120 0.000   0 1.125
IPLXL7 26/03/2015 Call 0.010 2.810 2.810 0.000   0 2.810
IPLN97 26/03/2015 Call 1.800 1.050 1.050 0.000   0 1.050
IPLNK7 26/03/2015 Put 1.800 0.020 0.020 0.000   0 0.015
IPLC87 26/03/2015 Call 1.900 0.950 0.950 0.000   0 0.950
IPLC97 26/03/2015 Put 1.900 0.025 0.025 0.000   0 0.020
IPLUN9 26/03/2015 Call 2.000 0.850 0.850 0.000   0 0.855
IPLUO9 26/03/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLY27 26/03/2015 Call 2.100 0.755 0.755 0.000   0 0.755
IPLY37 26/03/2015 Put 2.100 0.030 0.030 0.000   0 0.025
IPLU99 26/03/2015 Call 2.200 0.660 0.660 0.000   0 0.660
IPLUA9 26/03/2015 Put 2.200 0.035 0.035 0.000   100 0.035
IPLWN7 26/03/2015 Call 2.300 0.570 0.570 0.000   0 0.570
IPLWO7 26/03/2015 Put 2.300 0.050 0.050 0.000   600 0.045
IPLU79 26/03/2015 Call 2.400 0.485 0.485 0.000   0 0.485
IPLU89 26/03/2015 Put 2.400 0.065 0.065 0.000   70 0.065
IPLWL7 26/03/2015 Call 2.500 0.400 0.400 0.000   0 0.405
IPLWM7 26/03/2015 Put 2.500 0.085 0.085 0.000   0 0.085
IPLU59 26/03/2015 Call 2.600 0.330 0.330 0.000   0 0.335
IPLU69 26/03/2015 Put 2.600 0.115 0.115 0.000   0 0.115
IPLWX7 26/03/2015 Call 2.700 0.265 0.265 0.000   0 0.270
IPLWY7 26/03/2015 Put 2.700 0.155 0.155 0.000   0 0.155
IPLTU9 26/03/2015 Call 2.800 0.205 0.205 0.000   0 0.215
IPLTV9 26/03/2015 Put 2.800 0.200 0.200 0.000   100 0.200
IPLWP7 26/03/2015 Call 2.900 0.160 0.160 0.000   0 0.165
IPLWQ7 26/03/2015 Put 2.900 0.250 0.250 0.000   0 0.250
IPLU19 26/03/2015 Call 3.000 0.120 0.120 0.000   320 0.125
IPLU29 26/03/2015 Put 3.000 0.315 0.315 0.000   60 0.315
IPLWV7 26/03/2015 Call 3.100 0.090 0.090 0.000   0 0.095
IPLWW7 26/03/2015 Put 3.100 0.385 0.385 0.000   70 0.380
IPLTS9 26/03/2015 Call 3.200 0.065 0.065 0.000   100 0.070
IPLTT9 26/03/2015 Put 3.200 0.460 0.460 0.000   0 0.460
IPLWT7 26/03/2015 Call 3.300 0.050 0.050 0.000   0 0.050
IPLWU7 26/03/2015 Put 3.300 0.540 0.540 0.000   0 0.540
IPLU39 26/03/2015 Call 3.400 0.035 0.035 0.000   0 0.035
IPLU49 26/03/2015 Put 3.400 0.630 0.630 0.000   0 0.630
IPLWZ7 26/03/2015 Call 3.500 0.030 0.030 0.000   0 0.030
IPLX17 26/03/2015 Put 3.500 0.720 0.720 0.000   0 0.720
IPLTQ9 26/03/2015 Call 3.600 0.025 0.025 0.000   0 0.025
IPLTR9 26/03/2015 Put 3.600 0.815 0.815 0.000   0 0.815
IPLWR7 26/03/2015 Call 3.700 0.020 0.020 0.000   0 0.020
IPLWS7 26/03/2015 Put 3.700 0.910 0.910 0.000   0 0.915
IPLTW9 26/03/2015 Call 3.800 0.015 0.015 0.000   0 0.020
IPLTX9 26/03/2015 Put 3.800 1.005 1.005 0.000   0 1.010
IPLI48 26/03/2015 Call 3.900 0.015 0.015 0.000   0 0.015
IPLI58 26/03/2015 Put 3.900 1.105 1.105 0.000   0 1.110
IPLTY9 26/03/2015 Call 4.000 0.010 0.010 0.000   0 0.010
IPLTZ9 26/03/2015 Put 4.000 1.200 1.200 0.000   0 1.205
IPLBR9 25/06/2015 Call 0.010 2.785 2.785 0.000   0 2.785
IPLNL7 25/06/2015 Call 1.800 1.050 1.050 0.000   400 1.050
IPLNM7 25/06/2015 Put 1.800 0.025 0.025 0.000   0 0.030
IPLCF7 25/06/2015 Call 1.900 0.950 0.950 0.000   0 0.950
IPLCG7 25/06/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLBK9 25/06/2015 Call 2.000 0.855 0.855 0.000   0 0.855
IPLBL9 25/06/2015 Put 2.000 0.035 0.035 0.000   0 0.040
IPLFI8 25/06/2015 Call 2.100 0.765 0.765 0.000   0 0.765
IPLFJ8 25/06/2015 Put 2.100 0.050 0.050 0.000   0 0.050
IPLBM9 25/06/2015 Call 2.200 0.675 0.675 0.000   0 0.675
IPLBO9 25/06/2015 Put 2.200 0.060 0.060 0.000   0 0.065
IPLC58 25/06/2015 Call 2.300 0.590 0.590 0.000   0 0.590
IPLC68 25/06/2015 Put 2.300 0.080 0.080 0.000   0 0.080
IPLBI9 25/06/2015 Call 2.400 0.510 0.510 0.000   0 0.510
IPLBJ9 25/06/2015 Put 2.400 0.105 0.105 0.000   0 0.105
IPLC78 25/06/2015 Call 2.500 0.435 0.435 0.000   0 0.435
IPLC88 25/06/2015 Put 2.500 0.130 0.130 0.000   0 0.135
IPLBP9 25/06/2015 Call 2.600 0.365 0.365 0.000   0 0.370
IPLBQ9 25/06/2015 Put 2.600 0.165 0.165 0.000   0 0.165
IPLC98 25/06/2015 Call 2.700 0.305 0.305 0.000   0 0.310
IPLCF8 25/06/2015 Put 2.700 0.205 0.205 0.000   0 0.205
IPLB99 25/06/2015 Call 2.800 0.255 0.255 0.000   0 0.255
IPLBF9 25/06/2015 Put 2.800 0.250 0.250 0.000   0 0.255
IPLCM8 25/06/2015 Call 2.900 0.205 0.205 0.000   0 0.210
IPLCN8 25/06/2015 Put 2.900 0.305 0.305 0.000   0 0.305
IPLBG9 25/06/2015 Call 3.000 0.165 0.165 0.000   0 0.165
IPLBH9 25/06/2015 Put 3.000 0.360 0.360 0.000   1,430 0.365
IPLCK8 25/06/2015 Call 3.100 0.130 0.130 0.000   0 0.130
IPLCL8 25/06/2015 Put 3.100 0.425 0.425 0.000   0 0.430
IPLB79 25/06/2015 Call 3.200 0.105 0.105 0.000   40 0.105
IPLB89 25/06/2015 Put 3.200 0.500 0.500 0.000   240 0.500
IPLCI8 25/06/2015 Call 3.300 0.080 0.080 0.000   36 0.080
IPLCJ8 25/06/2015 Put 3.300 0.575 0.575 0.000   0 0.575
IPLB59 25/06/2015 Call 3.400 0.065 0.065 0.000   0 0.060
IPLB69 25/06/2015 Put 3.400 0.655 0.655 0.000   0 0.655
IPLCG8 25/06/2015 Call 3.500 0.050 0.050 0.000   0 0.045
IPLCH8 25/06/2015 Put 3.500 0.740 0.740 0.000   0 0.740
IPLB39 25/06/2015 Call 3.600 0.040 0.040 0.000   0 0.040
IPLB49 25/06/2015 Put 3.600 0.830 0.830 0.000   0 0.830
IPLDN8 25/06/2015 Call 3.700 0.030 0.030 0.000   0 0.030
IPLDO8 25/06/2015 Put 3.700 0.920 0.920 0.000   0 0.925
IPLC39 25/06/2015 Call 3.800 0.025 0.025 0.000   0 0.025
IPLC49 25/06/2015 Put 3.800 1.015 1.015 0.000   0 1.020
IPLI68 25/06/2015 Call 3.900 0.020 0.020 0.000   0 0.025
IPLI78 25/06/2015 Put 3.900 1.110 1.110 0.000   0 1.115
IPLE99 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.020
IPLEF9 25/06/2015 Put 4.000 1.205 1.205 0.000   0 1.215
IPLKW9 25/06/2015 Call 4.200 0.010 0.010 0.000   0 0.015
IPLKX9 25/06/2015 Put 4.200 1.405 1.405 0.000   0 1.405
IPLNN7 24/09/2015 Call 1.800 1.050 1.050 0.000   0 1.050
IPLNO7 24/09/2015 Put 1.800 0.030 0.030 0.000   0 0.040
IPLIP7 24/09/2015 Call 1.900 0.955 0.955 0.000   0 0.955
IPLIQ7 24/09/2015 Put 1.900 0.040 0.040 0.000   0 0.050
IPLI67 24/09/2015 Call 2.000 0.865 0.865 0.000   0 0.865
IPLI77 24/09/2015 Put 2.000 0.055 0.055 0.000   0 0.055
IPLI27 24/09/2015 Call 2.200 0.690 0.690 0.000   0 0.690
IPLI37 24/09/2015 Put 2.200 0.085 0.085 0.000   0 0.080
IPLI47 24/09/2015 Call 2.400 0.540 0.540 0.000   0 0.535
IPLI57 24/09/2015 Put 2.400 0.135 0.135 0.000   0 0.125
IPLI87 24/09/2015 Call 2.600 0.405 0.405 0.000   30 0.405
IPLI97 24/09/2015 Put 2.600 0.195 0.195 0.000   0 0.190
IPLIN7 24/09/2015 Call 2.800 0.295 0.295 0.000   15 0.300
IPLIO7 24/09/2015 Put 2.800 0.285 0.285 0.000   0 0.280
IPLIJ7 24/09/2015 Call 3.000 0.210 0.210 0.000   0 0.210
IPLIK7 24/09/2015 Put 3.000 0.395 0.395 0.000   60 0.395
IPLIL7 24/09/2015 Call 3.200 0.145 0.145 0.000   0 0.145
IPLIM7 24/09/2015 Put 3.200 0.530 0.530 0.000   0 0.525
IPLIH7 24/09/2015 Call 3.400 0.100 0.100 0.000   0 0.095
IPLII7 24/09/2015 Put 3.400 0.680 0.680 0.000   0 0.680
IPLIF7 24/09/2015 Call 3.600 0.065 0.065 0.000   0 0.060
IPLIG7 24/09/2015 Put 3.600 0.845 0.845 0.000   0 0.845
IPLSM7 24/09/2015 Call 3.800 0.050 0.050 0.000   0 0.040
IPLSN7 24/09/2015 Put 3.800 1.025 1.025 0.000   0 1.025
IPLUN7 24/09/2015 Call 4.000 0.035 0.035 0.000   0 0.025
IPLUO7 24/09/2015 Put 4.000 1.215 1.215 0.000   0 1.210
IPLNP7 17/12/2015 Call 1.800 1.050 1.050 0.000   0 1.050
IPLNQ7 17/12/2015 Put 1.800 0.040 0.040 0.000   0 0.045
IPLCH7 17/12/2015 Call 1.900 0.955 0.955 0.000   0 0.955
IPLCI7 17/12/2015 Put 1.900 0.055 0.055 0.000   0 0.055
IPLUP9 17/12/2015 Call 2.000 0.865 0.865 0.000   0 0.865
IPLUQ9 17/12/2015 Put 2.000 0.070 0.070 0.000   0 0.070
IPLT89 17/12/2015 Call 2.200 0.700 0.700 0.000   0 0.700
IPLT99 17/12/2015 Put 2.200 0.110 0.110 0.000   0 0.110
IPLPV9 17/12/2015 Call 2.400 0.555 0.555 0.000   0 0.560
IPLPW9 17/12/2015 Put 2.400 0.165 0.165 0.000   0 0.165
IPLPX9 17/12/2015 Call 2.600 0.430 0.430 0.000   0 0.435
IPLPY9 17/12/2015 Put 2.600 0.240 0.240 0.000   0 0.240
IPLQ29 17/12/2015 Call 2.800 0.325 0.325 0.000   0 0.325
IPLQ39 17/12/2015 Put 2.800 0.330 0.330 0.000   100 0.330
IPLPZ9 17/12/2015 Call 3.000 0.235 0.235 0.000   0 0.240
IPLQ19 17/12/2015 Put 3.000 0.445 0.445 0.000   351 0.440
IPLQ49 17/12/2015 Call 3.200 0.170 0.170 0.000   0 0.170
IPLQ59 17/12/2015 Put 3.200 0.570 0.570 0.000   0 0.570
IPLQ89 17/12/2015 Call 3.400 0.115 0.115 0.000   100 0.115
IPLQ99 17/12/2015 Put 3.400 0.715 0.715 0.000   0 0.715
IPLQC9 17/12/2015 Call 3.600 0.080 0.080 0.000   0 0.080
IPLQD9 17/12/2015 Put 3.600 0.875 0.875 0.000   0 0.875
IPLQA9 17/12/2015 Call 3.800 0.050 0.050 0.000   0 0.055
IPLQB9 17/12/2015 Put 3.800 1.045 1.045 0.000   0 1.045
IPLQ69 17/12/2015 Call 4.000 0.035 0.035 0.000   0 0.035
IPLQ79 17/12/2015 Put 4.000 1.225 1.225 0.000   0 1.225
IPLSX9 17/12/2015 Call 4.200 0.020 0.020 0.000   0 0.025
IPLSY9 17/12/2015 Put 4.200 1.410 1.410 0.000   0 1.410
IPLZH7 23/03/2016 Call 1.900 0.955 0.955 0.000   0 0.965
IPLZI7 23/03/2016 Put 1.900 0.070 0.070 0.000   0 0.070
IPLXW7 23/03/2016 Call 2.000 0.870 0.870 0.000   0 0.875
IPLXY7 23/03/2016 Put 2.000 0.085 0.085 0.000   0 0.085
IPLXA7 23/03/2016 Call 2.200 0.715 0.715 0.000   0 0.715
IPLXB7 23/03/2016 Put 2.200 0.130 0.130 0.000   0 0.130
IPLX27 23/03/2016 Call 2.400 0.580 0.580 0.000   0 0.575
IPLX37 23/03/2016 Put 2.400 0.190 0.190 0.000   0 0.190
IPLX87 23/03/2016 Call 2.600 0.455 0.455 0.000   0 0.455
IPLX97 23/03/2016 Put 2.600 0.265 0.265 0.000   0 0.265
IPLXJ7 23/03/2016 Call 2.800 0.350 0.350 0.000   0 0.355
IPLXK7 23/03/2016 Put 2.800 0.355 0.355 0.000   0 0.355
IPLXF7 23/03/2016 Call 3.000 0.265 0.265 0.000   0 0.270
IPLXG7 23/03/2016 Put 3.000 0.470 0.470 0.000   0 0.465
IPLXH7 23/03/2016 Call 3.200 0.195 0.195 0.000   0 0.195
IPLXI7 23/03/2016 Put 3.200 0.595 0.595 0.000   0 0.595
IPLX67 23/03/2016 Call 3.400 0.140 0.140 0.000   0 0.140
IPLX77 23/03/2016 Put 3.400 0.740 0.740 0.000   0 0.735
IPLX47 23/03/2016 Call 3.600 0.100 0.100 0.000   0 0.100
IPLX57 23/03/2016 Put 3.600 0.895 0.895 0.000   0 0.890
IPLXC7 23/03/2016 Call 3.800 0.070 0.070 0.000   0 0.070
IPLXD7 23/03/2016 Put 3.800 1.055 1.055 0.000   0 1.060
IPLNR7 23/06/2016 Call 1.800 1.050 1.050 0.000   0 1.050
IPLNS7 23/06/2016 Put 1.800 0.065 0.065 0.000   0 0.070
IPLCJ7 23/06/2016 Call 1.900 0.960 0.960 0.000   0 0.960
IPLCK7 23/06/2016 Put 1.900 0.085 0.085 0.000   0 0.085
IPLBG7 23/06/2016 Call 2.000 0.875 0.875 0.000   0 0.875
IPLBH7 23/06/2016 Put 2.000 0.105 0.105 0.000   0 0.105
IPLZV9 23/06/2016 Call 2.200 0.720 0.720 0.000   0 0.720
IPLZW9 23/06/2016 Put 2.200 0.155 0.155 0.000   0 0.155
IPLB57 23/06/2016 Call 2.400 0.585 0.585 0.000   0 0.585
IPLB67 23/06/2016 Put 2.400 0.220 0.220 0.000   0 0.220
IPLZX9 23/06/2016 Call 2.600 0.465 0.465 0.000   0 0.465
IPLZY9 23/06/2016 Put 2.600 0.300 0.300 0.000   0 0.300
IPLB97 23/06/2016 Call 2.800 0.365 0.365 0.000   0 0.365
IPLBF7 23/06/2016 Put 2.800 0.395 0.395 0.000   0 0.390
IPLB77 23/06/2016 Call 3.000 0.280 0.280 0.000   0 0.280
IPLB87 23/06/2016 Put 3.000 0.505 0.505 0.000   0 0.500
IPLZT9 23/06/2016 Call 3.200 0.210 0.210 0.000   0 0.210
IPLZU9 23/06/2016 Put 3.200 0.630 0.630 0.000   0 0.625
IPLB17 23/06/2016 Call 3.400 0.155 0.155 0.000   0 0.155
IPLB27 23/06/2016 Put 3.400 0.770 0.770 0.000   0 0.765
IPLB37 23/06/2016 Call 3.600 0.115 0.115 0.000   0 0.115
IPLB47 23/06/2016 Put 3.600 0.920 0.920 0.000   0 0.920
IPLBK7 23/06/2016 Call 3.800 0.085 0.085 0.000   0 0.085
IPLBL7 23/06/2016 Put 3.800 1.080 1.080 0.000   0 1.080
IPLUP7 23/06/2016 Call 4.000 0.060 0.060 0.000   0 0.060
IPLUQ7 23/06/2016 Put 4.000 1.250 1.250 0.000   0 1.250
IPLR47 22/12/2016 Call 1.900 0.965 0.965 0.000   0 0.965
IPLR57 22/12/2016 Put 1.900 0.115 0.115 0.000   0 0.115
IPLRP7 22/12/2016 Call 2.000 0.885 0.885 0.000   0 0.885
IPLRQ7 22/12/2016 Put 2.000 0.135 0.135 0.000   0 0.135
IPLRH7 22/12/2016 Call 2.200 0.735 0.735 0.000   0 0.740
IPLRI7 22/12/2016 Put 2.200 0.190 0.190 0.000   0 0.190
IPLRF7 22/12/2016 Call 2.400 0.610 0.610 0.000   0 0.615
IPLRG7 22/12/2016 Put 2.400 0.260 0.260 0.000   0 0.260
IPLR67 22/12/2016 Call 2.600 0.495 0.495 0.000   0 0.500
IPLR77 22/12/2016 Put 2.600 0.345 0.345 0.000   0 0.345
IPLR87 22/12/2016 Call 2.800 0.400 0.400 0.000   0 0.405
IPLR97 22/12/2016 Put 2.800 0.440 0.440 0.000   0 0.440
IPLRN7 22/12/2016 Call 3.000 0.315 0.315 0.000   0 0.320
IPLRO7 22/12/2016 Put 3.000 0.550 0.550 0.000   0 0.550
IPLRL7 22/12/2016 Call 3.200 0.250 0.250 0.000   0 0.250
IPLRM7 22/12/2016 Put 3.200 0.675 0.675 0.000   0 0.675
IPLRJ7 22/12/2016 Call 3.400 0.195 0.195 0.000   0 0.195
IPLRK7 22/12/2016 Put 3.400 0.810 0.810 0.000   0 0.805
IPLRT7 22/12/2016 Call 3.600 0.150 0.150 0.000   0 0.150
IPLRU7 22/12/2016 Put 3.600 0.955 0.955 0.000   0 0.955
IPLSO7 22/12/2016 Call 3.800 0.115 0.115 0.000   0 0.115
IPLSP7 22/12/2016 Put 3.800 1.110 1.110 0.000   0 1.110
IPLUR7 22/12/2016 Call 4.000 0.090 0.090 0.000   0 0.085
IPLUS7 22/12/2016 Put 4.000 1.270 1.270 0.000   0 1.270
IPLCS8 29/06/2017 Call 2.000 0.890 0.890 0.000   0 0.895
IPLCT8 29/06/2017 Put 2.000 0.165 0.165 0.000   0 0.165
IPLCO8 29/06/2017 Call 2.200 0.755 0.755 0.000   0 0.755
IPLCP8 29/06/2017 Put 2.200 0.225 0.225 0.000   0 0.225
IPLCQ8 29/06/2017 Call 2.400 0.630 0.630 0.000   0 0.630
IPLCR8 29/06/2017 Put 2.400 0.300 0.300 0.000   55 0.300
IPLD58 29/06/2017 Call 2.600 0.520 0.520 0.000   0 0.525
IPLD68 29/06/2017 Put 2.600 0.385 0.385 0.000   0 0.385
IPLCW8 29/06/2017 Call 2.800 0.430 0.430 0.000   0 0.430
IPLCX8 29/06/2017 Put 2.800 0.480 0.480 0.000   0 0.480
IPLCY8 29/06/2017 Call 3.000 0.350 0.350 0.000   0 0.350
IPLCZ8 29/06/2017 Put 3.000 0.590 0.590 0.000   0 0.590
IPLCU8 29/06/2017 Call 3.200 0.280 0.280 0.000   0 0.285
IPLCV8 29/06/2017 Put 3.200 0.710 0.710 0.000   0 0.710
IPLD38 29/06/2017 Call 3.400 0.225 0.225 0.000   0 0.230
IPLD48 29/06/2017 Put 3.400 0.840 0.840 0.000   0 0.840
IPLD18 29/06/2017 Call 3.600 0.180 0.180 0.000   0 0.180
IPLD28 29/06/2017 Put 3.600 0.980 0.980 0.000   184 0.980
IPLD78 29/06/2017 Call 3.800 0.145 0.145 0.000   0 0.145
IPLD88 29/06/2017 Put 3.800 1.130 1.130 0.000   0 1.130
IPLDZ8 29/06/2017 Call 4.000 0.115 0.115 0.000   0 0.115
IPLE18 29/06/2017 Put 4.000 1.285 1.285 0.000   0 1.285

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.