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 3.160 Up 0.060 3.150 3.170 3.100 3.175 3.090 5,569,973 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 3.155 3.155 0.000   0 3.155
IPLQJ7 25/09/2014 Call 1.850 1.315 1.315 0.000   0 1.315
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 1.265 1.265 0.000   0 1.265
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 1.215 1.215 0.000   0 1.215
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 1.165 1.165 0.000   0 1.165
IPLUM9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJS7 25/09/2014 Call 2.010 1.155 1.155 0.000   0 1.155
IPLJR7 25/09/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLGX7 25/09/2014 Call 2.100 1.065 1.065 0.000   0 1.065
IPLGY7 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJY7 25/09/2014 Call 2.110 1.055 1.055 0.000   0 1.055
IPLJX7 25/09/2014 Put 2.110 0.000 0.000 0.000   0 0.000
IPLJM9 25/09/2014 Call 2.200 0.965 0.965 0.000   0 0.965
IPLJN9 25/09/2014 Put 2.200 0.000 0.000 0.000   145 0.000
IPLJZ7 25/09/2014 Call 2.210 0.955 0.955 0.000   0 0.955
IPLK17 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.000
IPLGZ7 25/09/2014 Call 2.300 0.865 0.865 0.000   0 0.865
IPLI17 25/09/2014 Put 2.300 0.001 0.001 0.000   0 0.001
IPLPU7 25/09/2014 Call 2.310 0.860 0.860 0.000   0 0.860
IPLPV7 25/09/2014 Put 2.310 0.001 0.001 0.000   0 0.001
IPLJK9 25/09/2014 Call 2.400 0.770 0.770 0.000   0 0.770
IPLJL9 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.001
IPLPX7 25/09/2014 Call 2.410 0.760 0.760 0.000   0 0.760
IPLPW7 25/09/2014 Put 2.410 0.001 0.001 0.000   0 0.001
IPLGR7 25/09/2014 Call 2.500 0.670 0.670 0.000   0 0.670
IPLGS7 25/09/2014 Put 2.500 0.002 0.002 0.000   438 0.002
IPLPY7 25/09/2014 Call 2.510 0.660 0.660 0.000   0 0.660
IPLPZ7 25/09/2014 Put 2.510 0.003 0.003 0.000   100 0.003
IPLJS9 25/09/2014 Call 2.600 0.570 0.570 0.000   0 0.570
IPLJT9 25/09/2014 Put 2.600 0.004 0.004 0.000   2,132 0.004
IPLQ27 25/09/2014 Call 2.610 0.560 0.560 0.000   0 0.560
IPLQ17 25/09/2014 Put 2.610 0.004 0.004 0.000   0 0.004
IPLGN7 25/09/2014 Call 2.700 0.475 0.475 0.000   150 0.475
IPLGO7 25/09/2014 Put 2.700 0.006 0.006 0.000   1,516 0.006
IPLJU9 25/09/2014 Call 2.800 0.375 0.375 0.000   288 0.375
IPLJV9 25/09/2014 Put 2.800 0.009 0.009 0.000   2,250 0.009
IPLDP8 25/09/2014 Call 2.810 0.365 0.365 0.000   0 0.365
IPLDQ8 25/09/2014 Put 2.810 0.010 0.010 0.000   0 0.010
IPLGP7 25/09/2014 Call 2.900 0.280 0.280 0.000   15,943 0.280
IPLGQ7 25/09/2014 Put 2.900 0.015 0.015 0.000   15,980 0.015
IPLDS8 25/09/2014 Call 2.910 0.275 0.275 0.000   225 0.275
IPLDR8 25/09/2014 Put 2.910 0.015 0.015 0.000   430 0.015
IPLJQ9 25/09/2014 Call 3.000 0.195 0.195 0.000   6,160 0.195
IPLJR9 25/09/2014 Put 3.000 0.025 0.025 0.000   2,440 0.025
IPLDT8 25/09/2014 Call 3.010 0.185 0.185 0.000   365 0.185
IPLDU8 25/09/2014 Put 3.010 0.025 0.025 0.000   400 0.025
IPLGV7 25/09/2014 Call 3.100 0.120 0.120 0.065 50 15,028 0.120
IPLGW7 25/09/2014 Put 3.100 0.050 0.050 0.000   0 0.050
IPLJO9 25/09/2014 Call 3.200 0.060 0.060 0.000   3,069 0.060
IPLJP9 25/09/2014 Put 3.200 0.095 0.095 0.000   68 0.095
IPLGT7 25/09/2014 Call 3.300 0.025 0.025 0.000   90 0.025
IPLGU7 25/09/2014 Put 3.300 0.165 0.165 0.000   0 0.165
IPLJW9 25/09/2014 Call 3.400 0.009 0.009 0.000   0 0.009
IPLJX9 25/09/2014 Put 3.400 0.250 0.250 0.000   0 0.250
IPLK87 25/09/2014 Call 3.500 0.003 0.003 0.000   500 0.003
IPLK97 25/09/2014 Put 3.500 0.345 0.345 0.000   0 0.345
IPLBT8 25/09/2014 Call 3.510 0.003 0.003 0.000   0 0.003
IPLBS8 25/09/2014 Put 3.510 0.355 0.355 0.000   700 0.355
IPLJY9 25/09/2014 Call 3.600 0.001 0.001 0.000   0 0.001
IPLJZ9 25/09/2014 Put 3.600 0.445 0.445 0.000   0 0.445
IPLUB7 25/09/2014 Call 3.700 0.000 0.000 0.000   0 0.000
IPLUC7 25/09/2014 Put 3.700 0.545 0.545 0.000   0 0.545
IPLK19 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLK29 25/09/2014 Put 3.800 0.645 0.645 0.000   0 0.645
IPLW37 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW47 25/09/2014 Put 3.900 0.745 0.745 0.000   0 0.745
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 0.845 0.845 0.000   0 0.845
IPLYZ7 30/10/2014 Call 0.010 3.165 3.165 0.000   0 3.165
IPLZF7 30/10/2014 Call 2.000 1.170 1.170 0.000   0 1.170
IPLZG7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZ57 30/10/2014 Call 2.100 1.070 1.070 0.000   0 1.070
IPLZ67 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLYW7 30/10/2014 Call 2.200 0.970 0.970 0.000   0 0.970
IPLYX7 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
IPLYA7 30/10/2014 Call 2.300 0.875 0.875 0.000   0 0.875
IPLYB7 30/10/2014 Put 2.300 0.001 0.001 0.000   0 0.001
IPLYG7 30/10/2014 Call 2.400 0.775 0.775 0.000   0 0.775
IPLYH7 30/10/2014 Put 2.400 0.002 0.002 0.000   100 0.002
IPLYE7 30/10/2014 Call 2.500 0.675 0.675 0.000   0 0.675
IPLYF7 30/10/2014 Put 2.500 0.004 0.004 0.000   132 0.004
IPLYI7 30/10/2014 Call 2.600 0.580 0.580 0.000   0 0.580
IPLYJ7 30/10/2014 Put 2.600 0.007 0.007 0.000   795 0.007
IPLY47 30/10/2014 Call 2.700 0.485 0.485 0.000 150 317 0.485
IPLY57 30/10/2014 Put 2.700 0.010 0.010 0.000   2,200 0.010
IPLYO7 30/10/2014 Call 2.800 0.395 0.395 0.000   270 0.395
IPLYP7 30/10/2014 Put 2.800 0.020 0.020 0.020 100 2,142 0.020
IPLYU7 30/10/2014 Call 2.900 0.305 0.305 0.000   1,150 0.305
IPLYV7 30/10/2014 Put 2.900 0.030 0.030 0.000   1,280 0.030
IPLYQ7 30/10/2014 Call 3.000 0.225 0.225 0.230 85 5,069 0.225
IPLYR7 30/10/2014 Put 3.000 0.045 0.045 0.000   1,000 0.045
IPLY87 30/10/2014 Call 3.100 0.155 0.155 0.000   16,053 0.155
IPLY97 30/10/2014 Put 3.100 0.075 0.075 0.000   0 0.075
IPLE38 30/10/2014 Call 3.110 0.150 0.150 0.000   1,104 0.150
IPLE28 30/10/2014 Put 3.110 0.080 0.080 0.000   200 0.080
IPLYS7 30/10/2014 Call 3.200 0.100 0.100 0.095 221 1,733 0.100
IPLYT7 30/10/2014 Put 3.200 0.120 0.120 0.000   187 0.120
IPLY67 30/10/2014 Call 3.300 0.060 0.060 0.050 310 7,510 0.060
IPLY77 30/10/2014 Put 3.300 0.180 0.180 0.000   0 0.180
IPLYK7 30/10/2014 Call 3.400 0.035 0.035 0.000   0 0.035
IPLYL7 30/10/2014 Put 3.400 0.255 0.255 0.000   0 0.255
IPLYC7 30/10/2014 Call 3.500 0.020 0.020 0.000   0 0.020
IPLYD7 30/10/2014 Put 3.500 0.345 0.345 0.000   0 0.345
IPLYM7 30/10/2014 Call 3.600 0.010 0.010 0.000   0 0.010
IPLYN7 30/10/2014 Put 3.600 0.440 0.440 0.000   0 0.440
IPLD98 30/10/2014 Call 3.700 0.005 0.005 0.000   0 0.005
IPLDK8 30/10/2014 Put 3.700 0.540 0.540 0.000   0 0.540
IPLDV8 30/10/2014 Call 3.800 0.003 0.003 0.000   0 0.003
IPLDW8 30/10/2014 Put 3.800 0.640 0.640 0.000   0 0.640
IPLBP8 27/11/2014 Call 0.010 3.110 3.110 0.000   0 3.110
IPLBQ8 27/11/2014 Call 2.000 1.170 1.170 0.000   0 1.170
IPLBR8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLB18 27/11/2014 Call 2.100 1.070 1.070 0.000   0 1.070
IPLB28 27/11/2014 Put 2.100 0.001 0.001 0.000   0 0.001
IPLBG8 27/11/2014 Call 2.200 0.975 0.975 0.000   0 0.975
IPLBH8 27/11/2014 Put 2.200 0.002 0.002 0.000   0 0.002
IPLZP7 27/11/2014 Call 2.300 0.875 0.875 0.000   0 0.875
IPLZQ7 27/11/2014 Put 2.300 0.003 0.003 0.000   0 0.003
IPLB78 27/11/2014 Call 2.400 0.775 0.775 0.000   0 0.775
IPLB88 27/11/2014 Put 2.400 0.006 0.006 0.000   0 0.006
IPLZX7 27/11/2014 Call 2.500 0.680 0.680 0.000   0 0.680
IPLZY7 27/11/2014 Put 2.500 0.010 0.010 0.000   0 0.010
IPLB98 27/11/2014 Call 2.600 0.585 0.585 0.000   0 0.585
IPLBF8 27/11/2014 Put 2.600 0.015 0.015 0.000   100 0.015
IPLZR7 27/11/2014 Call 2.700 0.490 0.490 0.000   0 0.490
IPLZS7 27/11/2014 Put 2.700 0.025 0.025 0.000   120 0.025
IPLBI8 27/11/2014 Call 2.800 0.400 0.400 0.000   0 0.400
IPLBJ8 27/11/2014 Put 2.800 0.035 0.035 0.000   1,099 0.035
IPLB38 27/11/2014 Call 2.900 0.320 0.320 0.000   530 0.320
IPLB48 27/11/2014 Put 2.900 0.055 0.055 0.000   1,290 0.055
IPLBM8 27/11/2014 Call 3.000 0.240 0.240 0.000   0 0.240
IPLBO8 27/11/2014 Put 3.000 0.085 0.085 0.000   55 0.085
IPLE58 27/11/2014 Call 3.010 0.205 0.205 0.000   100 0.205
IPLE48 27/11/2014 Put 3.010 0.085 0.085 0.000   0 0.085
IPLZT7 27/11/2014 Call 3.100 0.175 0.175 0.000   814 0.175
IPLZU7 27/11/2014 Put 3.100 0.125 0.125 0.000   0 0.125
IPLE68 27/11/2014 Call 3.110 0.145 0.145 0.000   1,000 0.145
IPLE78 27/11/2014 Put 3.110 0.130 0.130 0.000   0 0.130
IPLBK8 27/11/2014 Call 3.200 0.120 0.120 0.000   2,095 0.120
IPLBL8 27/11/2014 Put 3.200 0.175 0.175 0.000   0 0.175
IPLFK8 27/11/2014 Call 3.210 0.100 0.100 0.000   100 0.100
IPLFM8 27/11/2014 Put 3.210 0.180 0.180 0.000   0 0.180
IPLZV7 27/11/2014 Call 3.300 0.080 0.080 0.000   100 0.080
IPLZW7 27/11/2014 Put 3.300 0.245 0.245 0.000   0 0.245
IPLB58 27/11/2014 Call 3.400 0.050 0.050 0.035 60 60 0.050
IPLB68 27/11/2014 Put 3.400 0.325 0.325 0.000   0 0.325
IPLZN7 27/11/2014 Call 3.500 0.035 0.035 0.000   0 0.035
IPLZO7 27/11/2014 Put 3.500 0.410 0.410 0.000   0 0.410
IPLBW8 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLBX8 27/11/2014 Put 3.600 0.505 0.505 0.000   0 0.505
IPLDL8 27/11/2014 Call 3.700 0.015 0.015 0.000   0 0.015
IPLDM8 27/11/2014 Put 3.700 0.605 0.605 0.000   0 0.605
IPLDX8 27/11/2014 Call 3.800 0.015 0.015 0.000   0 0.015
IPLDY8 27/11/2014 Put 3.800 0.700 0.700 0.000   0 0.700
IPLFL8 18/12/2014 Call 0.010 3.115 3.115 0.000   71,080 3.115
IPLN77 18/12/2014 Call 1.800 1.370 1.370 0.000   0 1.370
IPLN87 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
IPLYP8 18/12/2014 Call 1.900 1.270 1.270 0.000   6 1.270
IPLYQ8 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
IPLQP7 18/12/2014 Call 1.950 1.220 1.220 0.000   0 1.220
IPLQQ7 18/12/2014 Put 1.950 0.001 0.001 0.000   0 0.001
IPLX68 18/12/2014 Call 2.000 1.175 1.175 0.000   0 1.175
IPLX78 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
IPLQZ7 18/12/2014 Call 2.100 1.070 1.070 0.000   0 1.070
IPLR17 18/12/2014 Put 2.100 0.003 0.003 0.000   400 0.003
IPLX88 18/12/2014 Call 2.200 0.975 0.975 0.000   0 0.975
IPLX98 18/12/2014 Put 2.200 0.005 0.005 0.000   100 0.005
IPLQX7 18/12/2014 Call 2.300 0.875 0.875 0.000   0 0.875
IPLQY7 18/12/2014 Put 2.300 0.008 0.008 0.000   100 0.008
IPLWX8 18/12/2014 Call 2.400 0.775 0.775 0.000   0 0.775
IPLWY8 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
IPLQV7 18/12/2014 Call 2.500 0.680 0.680 0.000   0 0.680
IPLQW7 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
IPLXM7 18/12/2014 Call 2.510 0.625 0.625 0.000   0 0.625
IPLXN7 18/12/2014 Put 2.510 0.020 0.020 0.000   300 0.020
IPLX48 18/12/2014 Call 2.600 0.585 0.585 0.000   150 0.585
IPLX58 18/12/2014 Put 2.600 0.025 0.025 0.000   200 0.025
IPLXP7 18/12/2014 Call 2.610 0.530 0.530 0.000   0 0.530
IPLXO7 18/12/2014 Put 2.610 0.025 0.025 0.000   400 0.025
IPLQT7 18/12/2014 Call 2.700 0.490 0.490 0.000   300 0.490
IPLQU7 18/12/2014 Put 2.700 0.035 0.035 0.000   0 0.035
IPLXQ7 18/12/2014 Call 2.710 0.445 0.445 0.000   0 0.445
IPLXR7 18/12/2014 Put 2.710 0.035 0.035 0.000   0 0.035
IPLX28 18/12/2014 Call 2.800 0.405 0.405 0.000   380 0.405
IPLX38 18/12/2014 Put 2.800 0.050 0.050 0.000   480 0.050
IPLXT7 18/12/2014 Call 2.810 0.360 0.360 0.000   0 0.360
IPLXS7 18/12/2014 Put 2.810 0.050 0.050 0.000   0 0.050
IPLQR7 18/12/2014 Call 2.900 0.320 0.320 0.000   16,920 0.320
IPLQS7 18/12/2014 Put 2.900 0.070 0.070 0.000   8,228 0.070
IPLXU7 18/12/2014 Call 2.910 0.285 0.285 0.000   200 0.285
IPLXV7 18/12/2014 Put 2.910 0.070 0.070 0.000   0 0.070
IPLWZ8 18/12/2014 Call 3.000 0.245 0.245 0.000   1,295 0.245
IPLX18 18/12/2014 Put 3.000 0.095 0.095 0.000   2,050 0.095
IPLR27 18/12/2014 Call 3.100 0.185 0.185 0.000   1,024 0.185
IPLR37 18/12/2014 Put 3.100 0.135 0.135 0.000   400 0.135
IPLXF8 18/12/2014 Call 3.200 0.130 0.130 0.000   753 0.130
IPLXG8 18/12/2014 Put 3.200 0.190 0.190 0.000   100 0.190
IPLQN7 18/12/2014 Call 3.300 0.090 0.090 0.000   700 0.090
IPLQO7 18/12/2014 Put 3.300 0.255 0.255 0.000   3,070 0.255
IPLXC8 18/12/2014 Call 3.400 0.060 0.060 0.000   564 0.060
IPLXD8 18/12/2014 Put 3.400 0.330 0.330 0.000   633 0.330
IPLRX7 18/12/2014 Call 3.500 0.040 0.040 0.000   0 0.040
IPLRY7 18/12/2014 Put 3.500 0.415 0.415 0.000   0 0.415
IPLBU8 18/12/2014 Call 3.510 0.040 0.040 0.000   0 0.040
IPLBV8 18/12/2014 Put 3.510 0.420 0.420 0.000   1,100 0.420
IPLXA8 18/12/2014 Call 3.600 0.030 0.030 0.000   0 0.030
IPLXB8 18/12/2014 Put 3.600 0.505 0.505 0.500 250 250 0.505
IPLUD7 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLUE7 18/12/2014 Put 3.700 0.605 0.605 0.000   0 0.605
IPLC19 18/12/2014 Call 3.800 0.020 0.020 0.000   0 0.020
IPLC29 18/12/2014 Put 3.800 0.700 0.700 0.000   0 0.700
IPLW57 18/12/2014 Call 3.900 0.015 0.015 0.000   0 0.015
IPLW67 18/12/2014 Put 3.900 0.800 0.800 0.000   0 0.800
IPLE79 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.010
IPLE89 18/12/2014 Put 4.000 0.900 0.900 0.000   0 0.900
IPLF88 29/01/2015 Call 0.010 3.125 3.125 0.000   0 3.125
IPLFG8 29/01/2015 Call 2.100 1.070 1.070 0.000   0 1.070
IPLFH8 29/01/2015 Put 2.100 0.015 0.015 0.000   0 0.015
IPLF98 29/01/2015 Call 2.200 0.970 0.970 0.000   0 0.970
IPLFF8 29/01/2015 Put 2.200 0.020 0.020 0.000   0 0.020
IPLF48 29/01/2015 Call 2.300 0.875 0.875 0.000   0 0.875
IPLF58 29/01/2015 Put 2.300 0.020 0.020 0.000   0 0.020
IPLE88 29/01/2015 Call 2.400 0.775 0.775 0.000   0 0.775
IPLE98 29/01/2015 Put 2.400 0.025 0.025 0.000   0 0.025
IPLF28 29/01/2015 Call 2.500 0.680 0.680 0.000   0 0.680
IPLF38 29/01/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLEP8 29/01/2015 Call 2.600 0.585 0.585 0.000   0 0.585
IPLEQ8 29/01/2015 Put 2.600 0.035 0.035 0.000   120 0.035
IPLEV8 29/01/2015 Call 2.700 0.500 0.500 0.000 150 150 0.500
IPLEW8 29/01/2015 Put 2.700 0.045 0.045 0.000   0 0.045
IPLEN8 29/01/2015 Call 2.800 0.415 0.415 0.000   0 0.415
IPLEO8 29/01/2015 Put 2.800 0.060 0.060 0.000   0 0.060
IPLEX8 29/01/2015 Call 2.900 0.335 0.335 0.000   0 0.335
IPLEY8 29/01/2015 Put 2.900 0.085 0.085 0.000   0 0.085
IPLEL8 29/01/2015 Call 3.000 0.260 0.260 0.000   0 0.260
IPLEM8 29/01/2015 Put 3.000 0.115 0.115 0.000   0 0.115
IPLF68 29/01/2015 Call 3.100 0.200 0.200 0.000   120 0.200
IPLF78 29/01/2015 Put 3.100 0.160 0.160 0.000   100 0.160
IPLEJ8 29/01/2015 Call 3.200 0.145 0.145 0.000   0 0.145
IPLEK8 29/01/2015 Put 3.200 0.215 0.215 0.000   0 0.215
IPLEZ8 29/01/2015 Call 3.300 0.105 0.105 0.000   0 0.105
IPLF18 29/01/2015 Put 3.300 0.280 0.280 0.000   0 0.280
IPLEF8 29/01/2015 Call 3.400 0.075 0.075 0.000   0 0.075
IPLEG8 29/01/2015 Put 3.400 0.355 0.355 0.000   0 0.355
IPLER8 29/01/2015 Call 3.500 0.050 0.050 0.000   0 0.050
IPLES8 29/01/2015 Put 3.500 0.435 0.435 0.000   0 0.435
IPLEH8 29/01/2015 Call 3.600 0.035 0.035 0.000   0 0.035
IPLEI8 29/01/2015 Put 3.600 0.520 0.520 0.000   0 0.520
IPLET8 29/01/2015 Call 3.700 0.025 0.025 0.000   0 0.025
IPLEU8 29/01/2015 Put 3.700 0.610 0.610 0.000   0 0.610
IPLFN8 29/01/2015 Call 3.800 0.020 0.020 0.000   0 0.020
IPLFO8 29/01/2015 Put 3.800 0.705 0.705 0.000   0 0.705
IPLGU8 26/02/2015 Call 0.010 3.130 3.130 0.000   0 3.130
IPLFV8 26/02/2015 Call 2.400 0.780 0.780 0.000   0 0.780
IPLFW8 26/02/2015 Put 2.400 0.020 0.020 0.000   0 0.020
IPLGK8 26/02/2015 Call 2.500 0.680 0.680 0.000   0 0.680
IPLGL8 26/02/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLFX8 26/02/2015 Call 2.600 0.590 0.590 0.000   0 0.590
IPLFY8 26/02/2015 Put 2.600 0.040 0.040 0.000   0 0.040
IPLGM8 26/02/2015 Call 2.700 0.500 0.500 0.000   0 0.500
IPLGN8 26/02/2015 Put 2.700 0.055 0.055 0.000   0 0.055
IPLG48 26/02/2015 Call 2.800 0.415 0.415 0.000   0 0.415
IPLG58 26/02/2015 Put 2.800 0.075 0.075 0.000   0 0.075
IPLG68 26/02/2015 Call 2.900 0.340 0.340 0.000   0 0.340
IPLG78 26/02/2015 Put 2.900 0.105 0.105 0.000   0 0.105
IPLG28 26/02/2015 Call 3.000 0.270 0.270 0.000   0 0.270
IPLG38 26/02/2015 Put 3.000 0.145 0.145 0.000   0 0.145
IPLGO8 26/02/2015 Call 3.100 0.215 0.215 0.000   0 0.215
IPLGP8 26/02/2015 Put 3.100 0.190 0.190 0.000   0 0.190
IPLFZ8 26/02/2015 Call 3.200 0.165 0.165 0.000   0 0.165
IPLG18 26/02/2015 Put 3.200 0.245 0.245 0.000   0 0.245
IPLG88 26/02/2015 Call 3.300 0.125 0.125 0.000   0 0.125
IPLG98 26/02/2015 Put 3.300 0.310 0.310 0.000   0 0.310
IPLFR8 26/02/2015 Call 3.400 0.090 0.090 0.000   0 0.090
IPLFS8 26/02/2015 Put 3.400 0.380 0.380 0.000   0 0.380
IPLGS8 26/02/2015 Call 3.500 0.065 0.065 0.000   0 0.065
IPLGT8 26/02/2015 Put 3.500 0.455 0.455 0.000   0 0.455
IPLFT8 26/02/2015 Call 3.600 0.050 0.050 0.000   0 0.050
IPLFU8 26/02/2015 Put 3.600 0.540 0.540 0.000   0 0.540
IPLGQ8 26/02/2015 Call 3.700 0.035 0.035 0.000   0 0.035
IPLGR8 26/02/2015 Put 3.700 0.625 0.625 0.000   0 0.625
IPLFP8 26/02/2015 Call 3.800 0.025 0.025 0.000   0 0.025
IPLFQ8 26/02/2015 Put 3.800 0.715 0.715 0.000   0 0.715
IPLXL7 26/03/2015 Call 0.010 3.135 3.135 0.000   0 3.135
IPLN97 26/03/2015 Call 1.800 1.370 1.370 0.000   0 1.370
IPLNK7 26/03/2015 Put 1.800 0.009 0.009 0.000   0 0.009
IPLC87 26/03/2015 Call 1.900 1.270 1.270 0.000   0 1.270
IPLC97 26/03/2015 Put 1.900 0.015 0.015 0.000   0 0.015
IPLUN9 26/03/2015 Call 2.000 1.170 1.170 0.000   0 1.170
IPLUO9 26/03/2015 Put 2.000 0.020 0.020 0.000   0 0.020
IPLY27 26/03/2015 Call 2.100 1.075 1.075 0.000   0 1.075
IPLY37 26/03/2015 Put 2.100 0.020 0.020 0.000   0 0.020
IPLU99 26/03/2015 Call 2.200 0.975 0.975 0.000   0 0.975
IPLUA9 26/03/2015 Put 2.200 0.025 0.025 0.000   100 0.025
IPLWN7 26/03/2015 Call 2.300 0.880 0.880 0.000   0 0.880
IPLWO7 26/03/2015 Put 2.300 0.025 0.025 0.000   600 0.025
IPLU79 26/03/2015 Call 2.400 0.780 0.780 0.000   0 0.780
IPLU89 26/03/2015 Put 2.400 0.030 0.030 0.000   70 0.030
IPLWL7 26/03/2015 Call 2.500 0.690 0.690 0.000   0 0.690
IPLWM7 26/03/2015 Put 2.500 0.040 0.040 0.000   0 0.040
IPLU59 26/03/2015 Call 2.600 0.600 0.600 0.000   0 0.600
IPLU69 26/03/2015 Put 2.600 0.050 0.050 0.000   0 0.050
IPLWX7 26/03/2015 Call 2.700 0.515 0.515 0.000   0 0.515
IPLWY7 26/03/2015 Put 2.700 0.070 0.070 0.000   0 0.070
IPLTU9 26/03/2015 Call 2.800 0.435 0.435 0.000   0 0.435
IPLTV9 26/03/2015 Put 2.800 0.090 0.090 0.000   100 0.090
IPLWP7 26/03/2015 Call 2.900 0.365 0.365 0.000   0 0.365
IPLWQ7 26/03/2015 Put 2.900 0.120 0.120 0.000   0 0.120
IPLU19 26/03/2015 Call 3.000 0.300 0.300 0.000   120 0.300
IPLU29 26/03/2015 Put 3.000 0.160 0.160 0.000   60 0.160
IPLWV7 26/03/2015 Call 3.100 0.240 0.240 0.000   0 0.240
IPLWW7 26/03/2015 Put 3.100 0.200 0.200 0.000   70 0.200
IPLTS9 26/03/2015 Call 3.200 0.190 0.190 0.000   100 0.190
IPLTT9 26/03/2015 Put 3.200 0.250 0.250 0.000   0 0.250
IPLWT7 26/03/2015 Call 3.300 0.150 0.150 0.000   0 0.150
IPLWU7 26/03/2015 Put 3.300 0.310 0.310 0.000   0 0.310
IPLU39 26/03/2015 Call 3.400 0.115 0.115 0.000   0 0.115
IPLU49 26/03/2015 Put 3.400 0.375 0.375 0.000   0 0.375
IPLWZ7 26/03/2015 Call 3.500 0.085 0.085 0.000   0 0.085
IPLX17 26/03/2015 Put 3.500 0.450 0.450 0.000   0 0.450
IPLTQ9 26/03/2015 Call 3.600 0.065 0.065 0.000   0 0.065
IPLTR9 26/03/2015 Put 3.600 0.530 0.530 0.000   0 0.530
IPLWR7 26/03/2015 Call 3.700 0.045 0.045 0.000   0 0.045
IPLWS7 26/03/2015 Put 3.700 0.610 0.610 0.000   0 0.610
IPLTW9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.035
IPLTX9 26/03/2015 Put 3.800 0.700 0.700 0.000   0 0.700
IPLTY9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
IPLTZ9 26/03/2015 Put 4.000 0.890 0.890 0.000   0 0.890
IPLBR9 25/06/2015 Call 0.010 3.115 3.115 0.000   0 3.115
IPLNL7 25/06/2015 Call 1.800 1.370 1.370 0.000   400 1.370
IPLNM7 25/06/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLCF7 25/06/2015 Call 1.900 1.270 1.270 0.000   0 1.270
IPLCG7 25/06/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLBK9 25/06/2015 Call 2.000 1.175 1.175 0.000   0 1.175
IPLBL9 25/06/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLFI8 25/06/2015 Call 2.100 1.075 1.075 0.000   0 1.075
IPLFJ8 25/06/2015 Put 2.100 0.030 0.030 0.000   0 0.030
IPLBM9 25/06/2015 Call 2.200 0.980 0.980 0.000   0 0.980
IPLBO9 25/06/2015 Put 2.200 0.035 0.035 0.000   0 0.035
IPLC58 25/06/2015 Call 2.300 0.885 0.885 0.000   0 0.885
IPLC68 25/06/2015 Put 2.300 0.045 0.045 0.000   0 0.045
IPLBI9 25/06/2015 Call 2.400 0.795 0.795 0.000   0 0.795
IPLBJ9 25/06/2015 Put 2.400 0.055 0.055 0.000   0 0.055
IPLC78 25/06/2015 Call 2.500 0.705 0.705 0.000   0 0.705
IPLC88 25/06/2015 Put 2.500 0.070 0.070 0.000   0 0.070
IPLBP9 25/06/2015 Call 2.600 0.620 0.620 0.000   0 0.620
IPLBQ9 25/06/2015 Put 2.600 0.090 0.090 0.000   0 0.090
IPLC98 25/06/2015 Call 2.700 0.540 0.540 0.000   0 0.540
IPLCF8 25/06/2015 Put 2.700 0.110 0.110 0.000   0 0.110
IPLB99 25/06/2015 Call 2.800 0.465 0.465 0.000   0 0.465
IPLBF9 25/06/2015 Put 2.800 0.140 0.140 0.000   0 0.140
IPLCM8 25/06/2015 Call 2.900 0.400 0.400 0.000   0 0.400
IPLCN8 25/06/2015 Put 2.900 0.170 0.170 0.000   0 0.170
IPLBG9 25/06/2015 Call 3.000 0.340 0.340 0.000   0 0.340
IPLBH9 25/06/2015 Put 3.000 0.210 0.210 0.000   1,430 0.210
IPLCK8 25/06/2015 Call 3.100 0.285 0.285 0.000   0 0.285
IPLCL8 25/06/2015 Put 3.100 0.255 0.255 0.000   0 0.255
IPLB79 25/06/2015 Call 3.200 0.235 0.235 0.000   40 0.235
IPLB89 25/06/2015 Put 3.200 0.305 0.305 0.000   240 0.305
IPLCI8 25/06/2015 Call 3.300 0.195 0.195 0.000   36 0.195
IPLCJ8 25/06/2015 Put 3.300 0.360 0.360 0.000   0 0.360
IPLB59 25/06/2015 Call 3.400 0.160 0.160 0.000   0 0.160
IPLB69 25/06/2015 Put 3.400 0.425 0.425 0.000   0 0.425
IPLCG8 25/06/2015 Call 3.500 0.125 0.125 0.000   0 0.125
IPLCH8 25/06/2015 Put 3.500 0.490 0.490 0.000   0 0.490
IPLB39 25/06/2015 Call 3.600 0.100 0.100 0.000   0 0.100
IPLB49 25/06/2015 Put 3.600 0.565 0.565 0.000   0 0.565
IPLDN8 25/06/2015 Call 3.700 0.080 0.080 0.000   0 0.080
IPLDO8 25/06/2015 Put 3.700 0.645 0.645 0.000   0 0.645
IPLC39 25/06/2015 Call 3.800 0.065 0.065 0.000   0 0.065
IPLC49 25/06/2015 Put 3.800 0.730 0.730 0.000   0 0.730
IPLE99 25/06/2015 Call 4.000 0.040 0.040 0.000   0 0.040
IPLEF9 25/06/2015 Put 4.000 0.905 0.905 0.000   0 0.905
IPLKW9 25/06/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLKX9 25/06/2015 Put 4.200 1.090 1.090 0.000   0 1.090
IPLNN7 24/09/2015 Call 1.800 1.370 1.370 0.000   0 1.370
IPLNO7 24/09/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLIP7 24/09/2015 Call 1.900 1.270 1.270 0.000   0 1.270
IPLIQ7 24/09/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLI67 24/09/2015 Call 2.000 1.175 1.175 0.000   0 1.175
IPLI77 24/09/2015 Put 2.000 0.030 0.030 0.000   0 0.030
IPLI27 24/09/2015 Call 2.200 0.990 0.990 0.000   0 0.990
IPLI37 24/09/2015 Put 2.200 0.050 0.050 0.000   0 0.050
IPLI47 24/09/2015 Call 2.400 0.815 0.815 0.000   0 0.815
IPLI57 24/09/2015 Put 2.400 0.080 0.080 0.000   0 0.080
IPLI87 24/09/2015 Call 2.600 0.655 0.655 0.000   30 0.655
IPLI97 24/09/2015 Put 2.600 0.120 0.120 0.000   0 0.120
IPLIN7 24/09/2015 Call 2.800 0.515 0.515 0.000   15 0.515
IPLIO7 24/09/2015 Put 2.800 0.180 0.180 0.000   0 0.180
IPLIJ7 24/09/2015 Call 3.000 0.395 0.395 0.000   0 0.395
IPLIK7 24/09/2015 Put 3.000 0.255 0.255 0.000   0 0.255
IPLIL7 24/09/2015 Call 3.200 0.295 0.295 0.000   0 0.295
IPLIM7 24/09/2015 Put 3.200 0.350 0.350 0.000   0 0.350
IPLIH7 24/09/2015 Call 3.400 0.210 0.210 0.000   0 0.210
IPLII7 24/09/2015 Put 3.400 0.470 0.470 0.000   0 0.470
IPLIF7 24/09/2015 Call 3.600 0.150 0.150 0.000   0 0.150
IPLIG7 24/09/2015 Put 3.600 0.605 0.605 0.000   0 0.605
IPLSM7 24/09/2015 Call 3.800 0.100 0.100 0.000   0 0.100
IPLSN7 24/09/2015 Put 3.800 0.755 0.755 0.000   0 0.755
IPLUN7 24/09/2015 Call 4.000 0.065 0.065 0.000   0 0.065
IPLUO7 24/09/2015 Put 4.000 0.920 0.920 0.000   0 0.920
IPLNP7 17/12/2015 Call 1.800 1.370 1.370 0.000   0 1.370
IPLNQ7 17/12/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCH7 17/12/2015 Call 1.900 1.275 1.275 0.000   0 1.275
IPLCI7 17/12/2015 Put 1.900 0.035 0.035 0.000   0 0.035
IPLUP9 17/12/2015 Call 2.000 1.175 1.175 0.000   0 1.175
IPLUQ9 17/12/2015 Put 2.000 0.045 0.045 0.000   0 0.045
IPLT89 17/12/2015 Call 2.200 0.990 0.990 0.000   0 0.990
IPLT99 17/12/2015 Put 2.200 0.065 0.065 0.000   0 0.065
IPLPV9 17/12/2015 Call 2.400 0.825 0.825 0.000   0 0.825
IPLPW9 17/12/2015 Put 2.400 0.105 0.105 0.000   0 0.105
IPLPX9 17/12/2015 Call 2.600 0.670 0.670 0.000   0 0.670
IPLPY9 17/12/2015 Put 2.600 0.150 0.150 0.000   0 0.150
IPLQ29 17/12/2015 Call 2.800 0.535 0.535 0.000   0 0.535
IPLQ39 17/12/2015 Put 2.800 0.215 0.215 0.000   100 0.215
IPLPZ9 17/12/2015 Call 3.000 0.420 0.420 0.000   0 0.420
IPLQ19 17/12/2015 Put 3.000 0.295 0.295 0.000   351 0.295
IPLQ49 17/12/2015 Call 3.200 0.320 0.320 0.000   0 0.320
IPLQ59 17/12/2015 Put 3.200 0.395 0.395 0.000   0 0.395
IPLQ89 17/12/2015 Call 3.400 0.240 0.240 0.000   100 0.240
IPLQ99 17/12/2015 Put 3.400 0.510 0.510 0.000   0 0.510
IPLQC9 17/12/2015 Call 3.600 0.175 0.175 0.000   0 0.175
IPLQD9 17/12/2015 Put 3.600 0.645 0.645 0.000   0 0.645
IPLQA9 17/12/2015 Call 3.800 0.125 0.125 0.000   0 0.125
IPLQB9 17/12/2015 Put 3.800 0.790 0.790 0.000   0 0.790
IPLQ69 17/12/2015 Call 4.000 0.085 0.085 0.000   0 0.085
IPLQ79 17/12/2015 Put 4.000 0.950 0.950 0.000   0 0.950
IPLSX9 17/12/2015 Call 4.200 0.060 0.060 0.000   0 0.060
IPLSY9 17/12/2015 Put 4.200 1.120 1.120 0.000   0 1.120
IPLZH7 23/03/2016 Call 1.900 1.275 1.275 0.000   0 1.275
IPLZI7 23/03/2016 Put 1.900 0.045 0.045 0.000   0 0.045
IPLXW7 23/03/2016 Call 2.000 1.180 1.180 0.000   0 1.180
IPLXY7 23/03/2016 Put 2.000 0.055 0.055 0.000   0 0.055
IPLXA7 23/03/2016 Call 2.200 1.000 1.000 0.000   0 1.000
IPLXB7 23/03/2016 Put 2.200 0.085 0.085 0.000   0 0.085
IPLX27 23/03/2016 Call 2.400 0.840 0.840 0.000   0 0.840
IPLX37 23/03/2016 Put 2.400 0.120 0.120 0.000   0 0.120
IPLX87 23/03/2016 Call 2.600 0.695 0.695 0.000   0 0.695
IPLX97 23/03/2016 Put 2.600 0.175 0.175 0.000   0 0.175
IPLXJ7 23/03/2016 Call 2.800 0.560 0.560 0.000   0 0.560
IPLXK7 23/03/2016 Put 2.800 0.240 0.240 0.000   0 0.240
IPLXF7 23/03/2016 Call 3.000 0.450 0.450 0.000   0 0.450
IPLXG7 23/03/2016 Put 3.000 0.320 0.320 0.000   0 0.320
IPLXH7 23/03/2016 Call 3.200 0.350 0.350 0.000   0 0.350
IPLXI7 23/03/2016 Put 3.200 0.420 0.420 0.000   0 0.420
IPLX67 23/03/2016 Call 3.400 0.270 0.270 0.000   0 0.270
IPLX77 23/03/2016 Put 3.400 0.535 0.535 0.000   0 0.535
IPLX47 23/03/2016 Call 3.600 0.205 0.205 0.000   0 0.205
IPLX57 23/03/2016 Put 3.600 0.665 0.665 0.000   0 0.665
IPLXC7 23/03/2016 Call 3.800 0.155 0.155 0.000   0 0.155
IPLXD7 23/03/2016 Put 3.800 0.815 0.815 0.000   0 0.815
IPLNR7 23/06/2016 Call 1.800 1.370 1.370 0.000   0 1.370
IPLNS7 23/06/2016 Put 1.800 0.045 0.045 0.000   0 0.045
IPLCJ7 23/06/2016 Call 1.900 1.275 1.275 0.000   0 1.275
IPLCK7 23/06/2016 Put 1.900 0.055 0.055 0.000   0 0.055
IPLBG7 23/06/2016 Call 2.000 1.180 1.180 0.000   0 1.180
IPLBH7 23/06/2016 Put 2.000 0.070 0.070 0.000   0 0.070
IPLZV9 23/06/2016 Call 2.200 1.005 1.005 0.000   0 1.005
IPLZW9 23/06/2016 Put 2.200 0.100 0.100 0.000   0 0.100
IPLB57 23/06/2016 Call 2.400 0.845 0.845 0.000   0 0.845
IPLB67 23/06/2016 Put 2.400 0.145 0.145 0.000   0 0.145
IPLZX9 23/06/2016 Call 2.600 0.705 0.705 0.000   0 0.705
IPLZY9 23/06/2016 Put 2.600 0.205 0.205 0.000   0 0.205
IPLB97 23/06/2016 Call 2.800 0.580 0.580 0.000   0 0.580
IPLBF7 23/06/2016 Put 2.800 0.275 0.275 0.000   0 0.275
IPLB77 23/06/2016 Call 3.000 0.470 0.470 0.000   0 0.470
IPLB87 23/06/2016 Put 3.000 0.360 0.360 0.000   0 0.360
IPLZT9 23/06/2016 Call 3.200 0.375 0.375 0.000   0 0.375
IPLZU9 23/06/2016 Put 3.200 0.455 0.455 0.000   0 0.455
IPLB17 23/06/2016 Call 3.400 0.290 0.290 0.000   0 0.290
IPLB27 23/06/2016 Put 3.400 0.570 0.570 0.000   0 0.570
IPLB37 23/06/2016 Call 3.600 0.225 0.225 0.000   0 0.225
IPLB47 23/06/2016 Put 3.600 0.700 0.700 0.000   0 0.700
IPLBK7 23/06/2016 Call 3.800 0.175 0.175 0.000   0 0.175
IPLBL7 23/06/2016 Put 3.800 0.840 0.840 0.000   0 0.840
IPLUP7 23/06/2016 Call 4.000 0.130 0.130 0.000   0 0.130
IPLUQ7 23/06/2016 Put 4.000 0.990 0.990 0.000   0 0.990
IPLR47 22/12/2016 Call 1.900 1.280 1.280 0.000   0 1.280
IPLR57 22/12/2016 Put 1.900 0.075 0.075 0.000   0 0.075
IPLRP7 22/12/2016 Call 2.000 1.190 1.190 0.000   0 1.190
IPLRQ7 22/12/2016 Put 2.000 0.090 0.090 0.000   0 0.090
IPLRH7 22/12/2016 Call 2.200 1.015 1.015 0.000   0 1.015
IPLRI7 22/12/2016 Put 2.200 0.135 0.135 0.000   0 0.135
IPLRF7 22/12/2016 Call 2.400 0.865 0.865 0.000   0 0.865
IPLRG7 22/12/2016 Put 2.400 0.185 0.185 0.000   0 0.185
IPLR67 22/12/2016 Call 2.600 0.730 0.730 0.000   0 0.730
IPLR77 22/12/2016 Put 2.600 0.245 0.245 0.000   0 0.245
IPLR87 22/12/2016 Call 2.800 0.610 0.610 0.000   0 0.610
IPLR97 22/12/2016 Put 2.800 0.320 0.320 0.000   0 0.320
IPLRN7 22/12/2016 Call 3.000 0.505 0.505 0.000   0 0.505
IPLRO7 22/12/2016 Put 3.000 0.410 0.410 0.000   0 0.410
IPLRL7 22/12/2016 Call 3.200 0.415 0.415 0.000   0 0.415
IPLRM7 22/12/2016 Put 3.200 0.510 0.510 0.000   0 0.510
IPLRJ7 22/12/2016 Call 3.400 0.335 0.335 0.000   0 0.335
IPLRK7 22/12/2016 Put 3.400 0.620 0.620 0.000   0 0.620
IPLRT7 22/12/2016 Call 3.600 0.270 0.270 0.000   0 0.270
IPLRU7 22/12/2016 Put 3.600 0.745 0.745 0.000   0 0.745
IPLSO7 22/12/2016 Call 3.800 0.215 0.215 0.000   0 0.215
IPLSP7 22/12/2016 Put 3.800 0.880 0.880 0.000   0 0.880
IPLUR7 22/12/2016 Call 4.000 0.170 0.170 0.000   0 0.170
IPLUS7 22/12/2016 Put 4.000 1.020 1.020 0.000   0 1.020
IPLCS8 29/06/2017 Call 2.000 1.190 1.190 0.000   0 1.190
IPLCT8 29/06/2017 Put 2.000 0.115 0.115 0.000   0 0.115
IPLCO8 29/06/2017 Call 2.200 1.030 1.030 0.000   0 1.030
IPLCP8 29/06/2017 Put 2.200 0.160 0.160 0.000   0 0.160
IPLCQ8 29/06/2017 Call 2.400 0.885 0.885 0.000   0 0.885
IPLCR8 29/06/2017 Put 2.400 0.215 0.215 0.000   0 0.215
IPLD58 29/06/2017 Call 2.600 0.755 0.755 0.000   0 0.755
IPLD68 29/06/2017 Put 2.600 0.280 0.280 0.000   0 0.280
IPLCW8 29/06/2017 Call 2.800 0.640 0.640 0.000   0 0.640
IPLCX8 29/06/2017 Put 2.800 0.360 0.360 0.000   0 0.360
IPLCY8 29/06/2017 Call 3.000 0.540 0.540 0.000   0 0.540
IPLCZ8 29/06/2017 Put 3.000 0.445 0.445 0.000   0 0.445
IPLCU8 29/06/2017 Call 3.200 0.450 0.450 0.000   0 0.450
IPLCV8 29/06/2017 Put 3.200 0.540 0.540 0.000   0 0.540
IPLD38 29/06/2017 Call 3.400 0.375 0.375 0.000   0 0.375
IPLD48 29/06/2017 Put 3.400 0.645 0.645 0.000   0 0.645
IPLD18 29/06/2017 Call 3.600 0.310 0.310 0.000   0 0.310
IPLD28 29/06/2017 Put 3.600 0.760 0.760 0.715 184 184 0.760
IPLD78 29/06/2017 Call 3.800 0.255 0.255 0.000   0 0.255
IPLD88 29/06/2017 Put 3.800 0.900 0.900 0.000   0 0.900
IPLDZ8 29/06/2017 Call 4.000 0.205 0.205 0.000   0 0.205
IPLE18 29/06/2017 Put 4.000 1.045 1.045 0.000   0 1.045

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.