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 3.840 Up 0.020 3.820 3.860 3.860 3.880 3.800 4,596,566 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLLO8 28/05/2015 Call 0.010 3.830 3.830 0.000   0 3.830
IPLLR8 28/05/2015 Call 2.100 1.740 1.740 0.000   0 1.740
IPLLS8 28/05/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLLA8 28/05/2015 Call 2.200 1.640 1.640 0.000   0 1.640
IPLLB8 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKX8 28/05/2015 Call 2.300 1.540 1.540 0.000   0 1.540
IPLKY8 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLLK8 28/05/2015 Call 2.400 1.440 1.440 0.000   0 1.440
IPLLL8 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLL48 28/05/2015 Call 2.500 1.340 1.340 0.000   0 1.340
IPLL58 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLLM8 28/05/2015 Call 2.600 1.240 1.240 0.000   0 1.240
IPLLN8 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLL28 28/05/2015 Call 2.700 1.140 1.140 0.000   0 1.140
IPLL38 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLLG8 28/05/2015 Call 2.800 1.040 1.040 0.000   0 1.040
IPLLH8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
IPLKZ8 28/05/2015 Call 2.900 0.940 0.940 0.000   0 0.940
IPLL18 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
IPLLE8 28/05/2015 Call 3.000 0.840 0.840 0.000   0 0.840
IPLLF8 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
IPLKT8 28/05/2015 Call 3.100 0.740 0.740 0.000   0 0.740
IPLKU8 28/05/2015 Put 3.100 0.000 0.000 0.000   0 0.000
IPLLI8 28/05/2015 Call 3.200 0.640 0.640 0.000   0 0.640
IPLLJ8 28/05/2015 Put 3.200 0.000 0.000 0.000   100 0.000
IPLKV8 28/05/2015 Call 3.300 0.540 0.540 0.000   0 0.540
IPLKW8 28/05/2015 Put 3.300 0.000 0.000 0.000   50 0.000
IPLLC8 28/05/2015 Call 3.400 0.440 0.440 0.000   0 0.440
IPLLD8 28/05/2015 Put 3.400 0.000 0.000 0.000   250 0.000
IPLL68 28/05/2015 Call 3.500 0.340 0.340 0.000   0 0.340
IPLL78 28/05/2015 Put 3.500 0.001 0.001 0.000   0 0.001
IPLL88 28/05/2015 Call 3.600 0.245 0.245 0.000   100 0.245
IPLL98 28/05/2015 Put 3.600 0.003 0.003 0.000   1,500 0.003
IPLLT8 28/05/2015 Call 3.700 0.160 0.160 0.000   7,009 0.160
IPLLU8 28/05/2015 Put 3.700 0.015 0.015 0.000   5,000 0.015
IPLM18 28/05/2015 Call 3.800 0.085 0.085 0.000   2,750 0.085
IPLM28 28/05/2015 Put 3.800 0.045 0.045 0.000   2,600 0.045
IPLN58 28/05/2015 Call 3.900 0.040 0.040 0.040 50 1,050 0.040
IPLN68 28/05/2015 Put 3.900 0.100 0.100 0.000   350 0.100
IPLNR8 28/05/2015 Call 4.000 0.015 0.015 0.000   1,428 0.015
IPLNS8 28/05/2015 Put 4.000 0.175 0.175 0.000   7,077 0.175
IPLPK8 28/05/2015 Call 4.100 0.003 0.003 0.000   2,942 0.003
IPLPL8 28/05/2015 Put 4.100 0.265 0.265 0.000   552 0.265
IPLQB8 28/05/2015 Call 4.200 0.001 0.001 0.000   7,080 0.001
IPLQC8 28/05/2015 Put 4.200 0.360 0.360 0.000   375 0.360
IPLQN8 28/05/2015 Call 4.300 0.000 0.000 0.000   378 0.000
IPLQO8 28/05/2015 Put 4.300 0.460 0.460 0.000   0 0.460
IPLSD8 28/05/2015 Call 4.400 0.000 0.000 0.000   3,070 0.000
IPLSE8 28/05/2015 Put 4.400 0.560 0.560 0.000   0 0.560
IPLST8 28/05/2015 Call 4.500 0.000 0.000 0.000   0 0.000
IPLSU8 28/05/2015 Put 4.500 0.660 0.660 0.000   0 0.660
IPLTK8 28/05/2015 Call 4.600 0.000 0.000 0.000   0 0.000
IPLTL8 28/05/2015 Put 4.600 0.760 0.760 0.000   0 0.760
IPLUB8 28/05/2015 Call 4.700 0.000 0.000 0.000   1,000 0.000
IPLUC8 28/05/2015 Put 4.700 0.860 0.860 0.000   0 0.860
IPLUR8 28/05/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLUS8 28/05/2015 Put 4.800 0.960 0.960 0.000   0 0.960
IPLWC8 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWD8 28/05/2015 Put 4.900 1.060 1.060 0.000   0 1.060
IPLXP8 28/05/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLXQ8 28/05/2015 Put 5.000 1.160 1.160 0.000   0 1.160
IPLXN8 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLXO8 28/05/2015 Put 5.250 1.410 1.410 0.000   0 1.410
IPLBR9 25/06/2015 Call 0.010 3.835 3.835 0.000   69,560 3.835
IPLNL7 25/06/2015 Call 1.800 2.045 2.045 0.000   0 2.045
IPLNM7 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCF7 25/06/2015 Call 1.900 1.945 1.945 0.000   0 1.945
IPLCG7 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLFI8 25/06/2015 Call 2.100 1.745 1.745 0.000   0 1.745
IPLFJ8 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLC58 25/06/2015 Call 2.300 1.545 1.545 0.000   0 1.545
IPLC68 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLC78 25/06/2015 Call 2.500 1.345 1.345 0.000   0 1.345
IPLC88 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLBP9 25/06/2015 Call 2.600 1.245 1.245 0.000   0 1.245
IPLBQ9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLC98 25/06/2015 Call 2.700 1.145 1.145 0.000   0 1.145
IPLCF8 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLB99 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.045
IPLBF9 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
IPLCM8 25/06/2015 Call 2.900 0.945 0.945 0.000   0 0.945
IPLCN8 25/06/2015 Put 2.900 0.000 0.000 0.000   300 0.000
IPLBG9 25/06/2015 Call 3.000 0.845 0.845 0.000   0 0.845
IPLBH9 25/06/2015 Put 3.000 0.001 0.001 0.000   830 0.001
IPLCK8 25/06/2015 Call 3.100 0.750 0.750 0.000   0 0.750
IPLCL8 25/06/2015 Put 3.100 0.002 0.002 0.000   0 0.002
IPLB79 25/06/2015 Call 3.200 0.650 0.650 0.000   0 0.650
IPLB89 25/06/2015 Put 3.200 0.004 0.004 0.000   876 0.004
IPLCI8 25/06/2015 Call 3.300 0.555 0.555 0.000   0 0.555
IPLCJ8 25/06/2015 Put 3.300 0.008 0.008 0.000   0 0.008
IPLB59 25/06/2015 Call 3.400 0.465 0.465 0.000   0 0.465
IPLB69 25/06/2015 Put 3.400 0.015 0.015 0.000   0 0.015
IPLLZ8 25/06/2015 Call 3.410 0.455 0.455 0.000   400 0.455
IPLLY8 25/06/2015 Put 3.410 0.015 0.015 0.000   0 0.015
IPLCG8 25/06/2015 Call 3.500 0.375 0.375 0.000   0 0.375
IPLCH8 25/06/2015 Put 3.500 0.030 0.030 0.000   850 0.030
IPLLW8 25/06/2015 Call 3.510 0.370 0.370 0.000   150 0.370
IPLLX8 25/06/2015 Put 3.510 0.030 0.030 0.000   0 0.030
IPLB39 25/06/2015 Call 3.600 0.295 0.295 0.000   1,000 0.295
IPLB49 25/06/2015 Put 3.600 0.050 0.050 0.000   0 0.050
IPLDN8 25/06/2015 Call 3.700 0.225 0.225 0.000   0 0.225
IPLDO8 25/06/2015 Put 3.700 0.080 0.080 0.000   208 0.080
IPLW48 25/06/2015 Call 3.710 0.220 0.220 0.000   8,020 0.220
IPLW58 25/06/2015 Put 3.710 0.080 0.080 0.000   320 0.080
IPLC39 25/06/2015 Call 3.800 0.165 0.165 0.000   0 0.165
IPLC49 25/06/2015 Put 3.800 0.120 0.120 0.000   250 0.120
IPLI68 25/06/2015 Call 3.900 0.115 0.115 0.000   71 0.115
IPLI78 25/06/2015 Put 3.900 0.170 0.170 0.000   20 0.170
IPLE99 25/06/2015 Call 4.000 0.080 0.080 0.000   30 0.080
IPLEF9 25/06/2015 Put 4.000 0.230 0.230 0.000   30 0.230
IPLPM8 25/06/2015 Call 4.100 0.050 0.050 0.000   0 0.050
IPLPN8 25/06/2015 Put 4.100 0.300 0.300 0.000   100 0.300
IPLKW9 25/06/2015 Call 4.200 0.035 0.035 0.000   400 0.035
IPLKX9 25/06/2015 Put 4.200 0.380 0.380 0.000   50 0.380
IPLYN8 25/06/2015 Call 4.210 0.030 0.030 0.000   60 0.030
IPLYO8 25/06/2015 Put 4.210 0.385 0.385 0.000   0 0.385
IPLQP8 25/06/2015 Call 4.300 0.020 0.020 0.000   1,000 0.020
IPLQQ8 25/06/2015 Put 4.300 0.465 0.465 0.000   0 0.465
IPLSF8 25/06/2015 Call 4.400 0.015 0.015 0.000   17 0.015
IPLSG8 25/06/2015 Put 4.400 0.560 0.560 0.000   0 0.560
IPLSV8 25/06/2015 Call 4.500 0.008 0.008 0.000   0 0.008
IPLSW8 25/06/2015 Put 4.500 0.660 0.660 0.000   0 0.660
IPLTM8 25/06/2015 Call 4.600 0.005 0.005 0.000   0 0.005
IPLTN8 25/06/2015 Put 4.600 0.760 0.760 0.000   0 0.760
IPLUD8 25/06/2015 Call 4.700 0.003 0.003 0.000   711 0.003
IPLUE8 25/06/2015 Put 4.700 0.860 0.860 0.000   0 0.860
IPLUT8 25/06/2015 Call 4.800 0.002 0.002 0.000   1,000 0.002
IPLUU8 25/06/2015 Put 4.800 0.960 0.960 0.000   0 0.960
IPLWE8 25/06/2015 Call 4.900 0.001 0.001 0.000   0 0.001
IPLWF8 25/06/2015 Put 4.900 1.060 1.060 0.000   0 1.060
IPLXR8 25/06/2015 Call 5.000 0.001 0.001 0.000   0 0.001
IPLXS8 25/06/2015 Put 5.000 1.160 1.160 0.000   0 1.160
IPLXT8 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLXU8 25/06/2015 Put 5.250 1.410 1.410 0.000   0 1.410
IPLS68 30/07/2015 Call 0.010 3.845 3.845 0.000   0 3.845
IPLRF8 30/07/2015 Call 2.900 0.960 0.960 0.000   0 0.960
IPLRG8 30/07/2015 Put 2.900 0.005 0.005 0.000   0 0.005
IPLRT8 30/07/2015 Call 3.000 0.865 0.865 0.000   0 0.865
IPLRU8 30/07/2015 Put 3.000 0.009 0.009 0.000   0 0.009
IPLRH8 30/07/2015 Call 3.100 0.770 0.770 0.000   0 0.770
IPLRI8 30/07/2015 Put 3.100 0.015 0.015 0.000   40 0.015
IPLRZ8 30/07/2015 Call 3.200 0.680 0.680 0.000   0 0.680
IPLS18 30/07/2015 Put 3.200 0.025 0.025 0.000   50 0.025
IPLRN8 30/07/2015 Call 3.300 0.590 0.590 0.000   150 0.590
IPLRO8 30/07/2015 Put 3.300 0.035 0.035 0.000   0 0.035
IPLRX8 30/07/2015 Call 3.400 0.505 0.505 0.000   0 0.505
IPLRY8 30/07/2015 Put 3.400 0.050 0.050 0.000   0 0.050
IPLR88 30/07/2015 Call 3.500 0.425 0.425 0.000   0 0.425
IPLR98 30/07/2015 Put 3.500 0.075 0.075 0.000   0 0.075
IPLS48 30/07/2015 Call 3.600 0.350 0.350 0.000   0 0.350
IPLS58 30/07/2015 Put 3.600 0.100 0.100 0.000   0 0.100
IPLR68 30/07/2015 Call 3.700 0.285 0.285 0.000   0 0.285
IPLR78 30/07/2015 Put 3.700 0.135 0.135 0.000   0 0.135
IPLRV8 30/07/2015 Call 3.800 0.225 0.225 0.000   8,000 0.225
IPLRW8 30/07/2015 Put 3.800 0.175 0.175 0.000   0 0.175
IPLRJ8 30/07/2015 Call 3.900 0.175 0.175 0.000   0 0.175
IPLRK8 30/07/2015 Put 3.900 0.220 0.220 0.000   0 0.220
IPLRR8 30/07/2015 Call 4.000 0.135 0.135 0.000   0 0.135
IPLRS8 30/07/2015 Put 4.000 0.280 0.280 0.000   200 0.280
IPLRP8 30/07/2015 Call 4.100 0.100 0.100 0.000   250 0.100
IPLRQ8 30/07/2015 Put 4.100 0.345 0.345 0.000   320 0.345
IPLS28 30/07/2015 Call 4.200 0.070 0.070 0.000   1,300 0.070
IPLS38 30/07/2015 Put 4.200 0.415 0.415 0.000   0 0.415
IPLRL8 30/07/2015 Call 4.300 0.050 0.050 0.000   1,000 0.050
IPLRM8 30/07/2015 Put 4.300 0.495 0.495 0.000   0 0.495
IPLSH8 30/07/2015 Call 4.400 0.035 0.035 0.000   1,000 0.035
IPLSI8 30/07/2015 Put 4.400 0.580 0.580 0.000   0 0.580
IPLSX8 30/07/2015 Call 4.500 0.025 0.025 0.000   500 0.025
IPLSY8 30/07/2015 Put 4.500 0.670 0.670 0.000   0 0.670
IPLTO8 30/07/2015 Call 4.600 0.015 0.015 0.000   1,500 0.015
IPLTP8 30/07/2015 Put 4.600 0.765 0.765 0.000   0 0.765
IPLUF8 30/07/2015 Call 4.700 0.010 0.010 0.000   0 0.010
IPLUG8 30/07/2015 Put 4.700 0.865 0.865 0.000   0 0.865
IPLUV8 30/07/2015 Call 4.800 0.007 0.007 0.000   0 0.007
IPLUW8 30/07/2015 Put 4.800 0.960 0.960 0.000   0 0.960
IPLWG8 30/07/2015 Call 4.900 0.005 0.005 0.000   0 0.005
IPLWH8 30/07/2015 Put 4.900 1.060 1.060 0.000   0 1.060
IPLXV8 30/07/2015 Call 5.000 0.003 0.003 0.000   0 0.003
IPLXW8 30/07/2015 Put 5.000 1.160 1.160 0.000   0 1.160
IPLXY8 30/07/2015 Call 5.250 0.001 0.001 0.000   0 0.001
IPLXZ8 30/07/2015 Put 5.250 1.410 1.410 0.000   0 1.410
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 0.020 0.020 0.000   0 0.020
IPLZW8 27/08/2015 Call 3.100 0.785 0.785 0.000   0 0.785
IPLZX8 27/08/2015 Put 3.100 0.030 0.030 0.000   0 0.030
IPLW68 27/08/2015 Call 3.200 0.700 0.700 0.000   0 0.700
IPLW78 27/08/2015 Put 3.200 0.045 0.045 0.000   0 0.045
IPLVG8 27/08/2015 Call 3.300 0.615 0.615 0.000   0 0.615
IPLVH8 27/08/2015 Put 3.300 0.055 0.055 0.000   0 0.055
IPLVU8 27/08/2015 Call 3.400 0.535 0.535 0.000   0 0.535
IPLVV8 27/08/2015 Put 3.400 0.075 0.075 0.000   0 0.075
IPLVE8 27/08/2015 Call 3.500 0.460 0.460 0.000   0 0.460
IPLVF8 27/08/2015 Put 3.500 0.100 0.100 0.000   3,900 0.100
IPLVK8 27/08/2015 Call 3.600 0.385 0.385 0.000   0 0.385
IPLVL8 27/08/2015 Put 3.600 0.125 0.125 0.000   0 0.125
IPLVC8 27/08/2015 Call 3.700 0.325 0.325 0.000   0 0.325
IPLVD8 27/08/2015 Put 3.700 0.165 0.165 0.000   0 0.165
IPLVQ8 27/08/2015 Call 3.800 0.265 0.265 0.000   0 0.265
IPLVR8 27/08/2015 Put 3.800 0.205 0.205 0.000   100 0.205
IPLVA8 27/08/2015 Call 3.900 0.215 0.215 0.000   0 0.215
IPLVB8 27/08/2015 Put 3.900 0.255 0.255 0.000   0 0.255
IPLVM8 27/08/2015 Call 4.000 0.170 0.170 0.000   3,900 0.170
IPLVN8 27/08/2015 Put 4.000 0.310 0.310 0.000   0 0.310
IPLV88 27/08/2015 Call 4.100 0.130 0.130 0.000   0 0.130
IPLV98 27/08/2015 Put 4.100 0.375 0.375 0.000   0 0.375
IPLVO8 27/08/2015 Call 4.200 0.100 0.100 0.000   0 0.100
IPLVP8 27/08/2015 Put 4.200 0.440 0.440 0.000   0 0.440
IPLV68 27/08/2015 Call 4.300 0.075 0.075 0.000   117 0.075
IPLV78 27/08/2015 Put 4.300 0.515 0.515 0.000   51 0.515
IPLVS8 27/08/2015 Call 4.400 0.060 0.060 0.000   0 0.060
IPLVT8 27/08/2015 Put 4.400 0.600 0.600 0.000   0 0.600
IPLZP8 27/08/2015 Call 4.410 0.055 0.055 0.000   80 0.055
IPLZO8 27/08/2015 Put 4.410 0.600 0.600 0.000   0 0.600
IPLV28 27/08/2015 Call 4.500 0.045 0.045 0.000   0 0.045
IPLV38 27/08/2015 Put 4.500 0.685 0.685 0.000   0 0.685
IPLVI8 27/08/2015 Call 4.600 0.030 0.030 0.000   0 0.030
IPLVJ8 27/08/2015 Put 4.600 0.775 0.775 0.000   0 0.775
IPLV48 27/08/2015 Call 4.700 0.025 0.025 0.000   0 0.025
IPLV58 27/08/2015 Put 4.700 0.870 0.870 0.000   0 0.870
IPLVX8 27/08/2015 Call 4.800 0.015 0.015 0.000   0 0.015
IPLVY8 27/08/2015 Put 4.800 0.965 0.965 0.000   0 0.965
IPLWI8 27/08/2015 Call 4.900 0.010 0.010 0.000   0 0.010
IPLWJ8 27/08/2015 Put 4.900 1.060 1.060 0.000   0 1.060
IPLY38 27/08/2015 Call 5.000 0.008 0.008 0.000   0 0.008
IPLY48 27/08/2015 Put 5.000 1.160 1.160 0.000   0 1.160
IPLY18 27/08/2015 Call 5.250 0.003 0.003 0.000   0 0.003
IPLY28 27/08/2015 Put 5.250 1.410 1.410 0.000   0 1.410
IPLJ28 24/09/2015 Call 0.010 3.860 3.860 0.000   0 3.860
IPLNN7 24/09/2015 Call 1.800 2.055 2.055 0.000   0 2.055
IPLNO7 24/09/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLIP7 24/09/2015 Call 1.900 1.955 1.955 0.000   0 1.955
IPLIQ7 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLI67 24/09/2015 Call 2.000 1.855 1.855 0.000   0 1.855
IPLI77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJ38 24/09/2015 Call 2.100 1.755 1.755 0.000   0 1.755
IPLJ48 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLI27 24/09/2015 Call 2.200 1.660 1.660 0.000   0 1.660
IPLI37 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIP8 24/09/2015 Call 2.300 1.560 1.560 0.000   0 1.560
IPLIQ8 24/09/2015 Put 2.300 0.001 0.001 0.000   0 0.001
IPLI47 24/09/2015 Call 2.400 1.465 1.465 0.000   0 1.465
IPLI57 24/09/2015 Put 2.400 0.001 0.001 0.000   300 0.001
IPLIN8 24/09/2015 Call 2.500 1.365 1.365 0.000   0 1.365
IPLIO8 24/09/2015 Put 2.500 0.003 0.003 0.000   0 0.003
IPLI87 24/09/2015 Call 2.600 1.270 1.270 0.000   0 1.270
IPLI97 24/09/2015 Put 2.600 0.005 0.005 0.000   0 0.005
IPLIX8 24/09/2015 Call 2.700 1.175 1.175 0.000   0 1.175
IPLIY8 24/09/2015 Put 2.700 0.008 0.008 0.000   0 0.008
IPLIN7 24/09/2015 Call 2.800 1.080 1.080 0.000   15 1.080
IPLIO7 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
IPLIZ8 24/09/2015 Call 2.900 0.990 0.990 0.000   0 0.990
IPLJ18 24/09/2015 Put 2.900 0.020 0.020 0.000   0 0.020
IPLIJ7 24/09/2015 Call 3.000 0.900 0.900 0.000   0 0.900
IPLIK7 24/09/2015 Put 3.000 0.030 0.030 0.000   260 0.030
IPLIT8 24/09/2015 Call 3.100 0.810 0.810 0.000   240 0.810
IPLIU8 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
IPLIL7 24/09/2015 Call 3.200 0.725 0.725 0.000   0 0.725
IPLIM7 24/09/2015 Put 3.200 0.060 0.060 0.000   0 0.060
IPLIV8 24/09/2015 Call 3.300 0.645 0.645 0.000   98 0.645
IPLIW8 24/09/2015 Put 3.300 0.075 0.075 0.000   139 0.075
IPLIH7 24/09/2015 Call 3.400 0.565 0.565 0.000   0 0.565
IPLII7 24/09/2015 Put 3.400 0.100 0.100 0.000   0 0.100
IPLIR8 24/09/2015 Call 3.500 0.490 0.490 0.000   30 0.490
IPLIS8 24/09/2015 Put 3.500 0.125 0.125 0.000   0 0.125
IPLIF7 24/09/2015 Call 3.600 0.420 0.420 0.000   0 0.420
IPLIG7 24/09/2015 Put 3.600 0.160 0.160 0.000   0 0.160
IPLKH8 24/09/2015 Call 3.700 0.355 0.355 0.000   0 0.355
IPLKI8 24/09/2015 Put 3.700 0.195 0.195 0.000   0 0.195
IPLSM7 24/09/2015 Call 3.800 0.300 0.300 0.000   0 0.300
IPLSN7 24/09/2015 Put 3.800 0.240 0.240 0.000   300 0.240
IPLN78 24/09/2015 Call 3.900 0.250 0.250 0.000   50 0.250
IPLN88 24/09/2015 Put 3.900 0.285 0.285 0.000   0 0.285
IPLUN7 24/09/2015 Call 4.000 0.205 0.205 0.000   110 0.205
IPLUO7 24/09/2015 Put 4.000 0.340 0.340 0.000   0 0.340
IPLPO8 24/09/2015 Call 4.100 0.165 0.165 0.000   0 0.165
IPLPP8 24/09/2015 Put 4.100 0.400 0.400 0.000   0 0.400
IPLQD8 24/09/2015 Call 4.200 0.130 0.130 0.000   0 0.130
IPLQE8 24/09/2015 Put 4.200 0.470 0.470 0.000   0 0.470
IPLQR8 24/09/2015 Call 4.300 0.105 0.105 0.000   0 0.105
IPLQS8 24/09/2015 Put 4.300 0.540 0.540 0.000   0 0.540
IPLSJ8 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
IPLSK8 24/09/2015 Put 4.400 0.620 0.620 0.000   82 0.620
IPLSZ8 24/09/2015 Call 4.500 0.060 0.060 0.000   0 0.060
IPLT18 24/09/2015 Put 4.500 0.700 0.700 0.000   0 0.700
IPLTQ8 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.050
IPLTR8 24/09/2015 Put 4.600 0.785 0.785 0.000   0 0.785
IPLUH8 24/09/2015 Call 4.700 0.035 0.035 0.000   0 0.035
IPLUI8 24/09/2015 Put 4.700 0.875 0.875 0.000   0 0.875
IPLUX8 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
IPLUY8 24/09/2015 Put 4.800 0.965 0.965 0.000   0 0.965
IPLWK8 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
IPLWL8 24/09/2015 Put 4.900 1.060 1.060 0.000   0 1.060
IPLY78 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
IPLY88 24/09/2015 Put 5.000 1.160 1.160 0.000   0 1.160
IPLY58 24/09/2015 Call 5.250 0.007 0.007 0.000   0 0.007
IPLY68 24/09/2015 Put 5.250 1.410 1.410 0.000   0 1.410
IPLZL8 29/10/2015 Call 0.010 3.865 3.865 0.000   0 3.865
IPLBL9 29/10/2015 Call 3.000 0.920 0.920 0.000   0 0.920
IPLBM9 29/10/2015 Put 3.000 0.055 0.055 0.000   0 0.055
IPLZY8 29/10/2015 Call 3.100 0.835 0.835 0.000   0 0.835
IPLB19 29/10/2015 Put 3.100 0.070 0.070 0.000   0 0.070
IPLZU8 29/10/2015 Call 3.200 0.750 0.750 0.000   0 0.750
IPLZV8 29/10/2015 Put 3.200 0.085 0.085 0.000   0 0.085
IPLZS8 29/10/2015 Call 3.300 0.670 0.670 0.000   0 0.670
IPLZT8 29/10/2015 Put 3.300 0.105 0.105 0.000   120 0.105
IPLZQ8 29/10/2015 Call 3.400 0.595 0.595 0.000   160 0.595
IPLZR8 29/10/2015 Put 3.400 0.130 0.130 0.000   0 0.130
IPLZJ8 29/10/2015 Call 3.500 0.525 0.525 0.000   0 0.525
IPLZK8 29/10/2015 Put 3.500 0.155 0.155 0.000   0 0.155
IPLYV8 29/10/2015 Call 3.600 0.455 0.455 0.000   0 0.455
IPLYW8 29/10/2015 Put 3.600 0.190 0.190 0.000   0 0.190
IPLZ58 29/10/2015 Call 3.700 0.395 0.395 0.000   100 0.395
IPLZ68 29/10/2015 Put 3.700 0.225 0.225 0.000   150 0.225
IPLYT8 29/10/2015 Call 3.800 0.340 0.340 0.000   0 0.340
IPLYU8 29/10/2015 Put 3.800 0.270 0.270 0.000   0 0.270
IPLZ78 29/10/2015 Call 3.900 0.290 0.290 0.000   0 0.290
IPLZ88 29/10/2015 Put 3.900 0.315 0.315 0.000   0 0.315
IPLYX8 29/10/2015 Call 4.000 0.240 0.240 0.000   272 0.240
IPLYZ8 29/10/2015 Put 4.000 0.370 0.370 0.345 1,147 1,147 0.370
IPLZB8 29/10/2015 Call 4.100 0.200 0.200 0.000   0 0.200
IPLZC8 29/10/2015 Put 4.100 0.430 0.430 0.000   0 0.430
IPLZ18 29/10/2015 Call 4.200 0.165 0.165 0.000   0 0.165
IPLZ28 29/10/2015 Put 4.200 0.495 0.495 0.000   0 0.495
IPLZ98 29/10/2015 Call 4.300 0.135 0.135 0.000   0 0.135
IPLZA8 29/10/2015 Put 4.300 0.565 0.565 0.000   0 0.565
IPLZ38 29/10/2015 Call 4.400 0.110 0.110 0.000   0 0.110
IPLZ48 29/10/2015 Put 4.400 0.640 0.640 0.000   0 0.640
IPLZD8 29/10/2015 Call 4.500 0.090 0.090 0.000   0 0.090
IPLZE8 29/10/2015 Put 4.500 0.720 0.720 0.000   0 0.720
IPLYR8 29/10/2015 Call 4.600 0.070 0.070 0.000   0 0.070
IPLYS8 29/10/2015 Put 4.600 0.800 0.800 0.000   0 0.800
IPLZH8 29/10/2015 Call 4.700 0.060 0.060 0.000   0 0.060
IPLZI8 29/10/2015 Put 4.700 0.885 0.885 0.000   0 0.885
IPLYP8 29/10/2015 Call 4.800 0.045 0.045 0.000   0 0.045
IPLYQ8 29/10/2015 Put 4.800 0.975 0.975 0.000   0 0.975
IPLZF8 29/10/2015 Call 4.900 0.040 0.040 0.000   0 0.040
IPLZG8 29/10/2015 Put 4.900 1.065 1.065 0.000   0 1.065
IPLZM8 29/10/2015 Call 5.000 0.030 0.030 0.000   0 0.030
IPLZN8 29/10/2015 Put 5.000 1.160 1.160 0.000   0 1.160
IPLN28 17/12/2015 Call 0.010 3.800 3.800 0.000   0 3.800
IPLNP7 17/12/2015 Call 1.800 2.060 2.060 0.000   800 2.060
IPLNQ7 17/12/2015 Put 1.800 0.001 0.001 0.000   0 0.001
IPLCH7 17/12/2015 Call 1.900 1.965 1.965 0.000   0 1.965
IPLCI7 17/12/2015 Put 1.900 0.002 0.002 0.000   0 0.002
IPLUP9 17/12/2015 Call 2.000 1.865 1.865 0.000   0 1.865
IPLUQ9 17/12/2015 Put 2.000 0.003 0.003 0.000   0 0.003
IPLT89 17/12/2015 Call 2.200 1.670 1.670 0.000   0 1.670
IPLT99 17/12/2015 Put 2.200 0.008 0.008 0.000   0 0.008
IPLPV9 17/12/2015 Call 2.400 1.480 1.480 0.000   0 1.480
IPLPW9 17/12/2015 Put 2.400 0.015 0.015 0.000   0 0.015
IPLMD8 17/12/2015 Call 2.500 1.385 1.385 0.000   0 1.385
IPLME8 17/12/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLPX9 17/12/2015 Call 2.600 1.290 1.290 0.000   0 1.290
IPLPY9 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
IPLMB8 17/12/2015 Call 2.700 1.200 1.200 0.000   0 1.200
IPLMC8 17/12/2015 Put 2.700 0.045 0.045 0.000   100 0.045
IPLQ29 17/12/2015 Call 2.800 1.110 1.110 0.000   0 1.110
IPLQ39 17/12/2015 Put 2.800 0.055 0.055 0.000   100 0.055
IPLM38 17/12/2015 Call 2.900 1.020 1.020 0.000   0 1.020
IPLM48 17/12/2015 Put 2.900 0.070 0.070 0.000   0 0.070
IPLPZ9 17/12/2015 Call 3.000 0.935 0.935 0.000   0 0.935
IPLQ19 17/12/2015 Put 3.000 0.090 0.090 0.000   350 0.090
IPLMF8 17/12/2015 Call 3.100 0.855 0.855 0.000   0 0.855
IPLMG8 17/12/2015 Put 3.100 0.110 0.110 0.000   0 0.110
IPLQ49 17/12/2015 Call 3.200 0.770 0.770 0.000   130 0.770
IPLQ59 17/12/2015 Put 3.200 0.130 0.130 0.000   60 0.130
IPLM58 17/12/2015 Call 3.300 0.695 0.695 0.000   572 0.695
IPLM68 17/12/2015 Put 3.300 0.155 0.155 0.000   0 0.155
IPLQ89 17/12/2015 Call 3.400 0.620 0.620 0.000   100 0.620
IPLQ99 17/12/2015 Put 3.400 0.185 0.185 0.000   0 0.185
IPLM98 17/12/2015 Call 3.500 0.550 0.550 0.000   0 0.550
IPLMA8 17/12/2015 Put 3.500 0.220 0.220 0.000   0 0.220
IPLQC9 17/12/2015 Call 3.600 0.485 0.485 0.000   95 0.485
IPLQD9 17/12/2015 Put 3.600 0.260 0.260 0.000   0 0.260
IPLM78 17/12/2015 Call 3.700 0.425 0.425 0.000   0 0.425
IPLM88 17/12/2015 Put 3.700 0.300 0.300 0.000   0 0.300
IPLQA9 17/12/2015 Call 3.800 0.370 0.370 0.000   0 0.370
IPLQB9 17/12/2015 Put 3.800 0.350 0.350 0.000   86 0.350
IPLN98 17/12/2015 Call 3.900 0.320 0.320 0.000   176 0.320
IPLNK8 17/12/2015 Put 3.900 0.400 0.400 0.000   0 0.400
IPLQ69 17/12/2015 Call 4.000 0.275 0.275 0.000   276 0.275
IPLQ79 17/12/2015 Put 4.000 0.455 0.455 0.000   0 0.455
IPLPQ8 17/12/2015 Call 4.100 0.235 0.235 0.000   0 0.235
IPLPR8 17/12/2015 Put 4.100 0.520 0.520 0.000   0 0.520
IPLSX9 17/12/2015 Call 4.200 0.200 0.200 0.000   0 0.200
IPLSY9 17/12/2015 Put 4.200 0.585 0.585 0.000   0 0.585
IPLQT8 17/12/2015 Call 4.300 0.170 0.170 0.000   0 0.170
IPLQU8 17/12/2015 Put 4.300 0.655 0.655 0.000   0 0.655
IPLSL8 17/12/2015 Call 4.400 0.145 0.145 0.000   0 0.145
IPLSM8 17/12/2015 Put 4.400 0.725 0.725 0.000   0 0.725
IPLT28 17/12/2015 Call 4.500 0.120 0.120 0.000   0 0.120
IPLT38 17/12/2015 Put 4.500 0.800 0.800 0.000   0 0.800
IPLTS8 17/12/2015 Call 4.600 0.100 0.100 0.000   0 0.100
IPLTT8 17/12/2015 Put 4.600 0.885 0.885 0.000   0 0.885
IPLUJ8 17/12/2015 Call 4.700 0.085 0.085 0.000   0 0.085
IPLUK8 17/12/2015 Put 4.700 0.965 0.965 0.000   0 0.965
IPLUZ8 17/12/2015 Call 4.800 0.070 0.070 0.000   0 0.070
IPLV18 17/12/2015 Put 4.800 1.055 1.055 0.000   0 1.055
IPLWM8 17/12/2015 Call 4.900 0.060 0.060 0.000   0 0.060
IPLWN8 17/12/2015 Put 4.900 1.145 1.145 0.000   0 1.145
IPLY98 17/12/2015 Call 5.000 0.050 0.050 0.000   0 0.050
IPLYA8 17/12/2015 Put 5.000 1.235 1.235 0.000   0 1.235
IPLYB8 17/12/2015 Call 5.250 0.030 0.030 0.000   0 0.030
IPLYC8 17/12/2015 Put 5.250 1.470 1.470 0.000   0 1.470
IPLXG8 23/03/2016 Call 0.010 3.820 3.820 0.000   0 3.820
IPLZH7 23/03/2016 Call 1.900 1.965 1.965 0.000   0 1.965
IPLZI7 23/03/2016 Put 1.900 0.005 0.005 0.000   0 0.005
IPLXW7 23/03/2016 Call 2.000 1.870 1.870 0.000   0 1.870
IPLXY7 23/03/2016 Put 2.000 0.009 0.009 0.000   0 0.009
IPLXA7 23/03/2016 Call 2.200 1.675 1.675 0.000   0 1.675
IPLXB7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLX27 23/03/2016 Call 2.400 1.490 1.490 0.000   0 1.490
IPLX37 23/03/2016 Put 2.400 0.035 0.035 0.000   0 0.035
IPLX87 23/03/2016 Call 2.600 1.310 1.310 0.000   0 1.310
IPLX97 23/03/2016 Put 2.600 0.055 0.055 0.000   0 0.055
IPLXJ7 23/03/2016 Call 2.800 1.135 1.135 0.000   0 1.135
IPLXK7 23/03/2016 Put 2.800 0.090 0.090 0.000   0 0.090
IPLXF7 23/03/2016 Call 3.000 0.970 0.970 0.000   0 0.970
IPLXG7 23/03/2016 Put 3.000 0.125 0.125 0.000   0 0.125
IPLB29 23/03/2016 Call 3.100 0.895 0.895 0.000   0 0.895
IPLBI9 23/03/2016 Put 3.100 0.150 0.150 0.000   0 0.150
IPLXH7 23/03/2016 Call 3.200 0.820 0.820 0.000   524 0.820
IPLXI7 23/03/2016 Put 3.200 0.175 0.175 0.000   100 0.175
IPLWY8 23/03/2016 Call 3.300 0.750 0.750 0.000   0 0.750
IPLWZ8 23/03/2016 Put 3.300 0.205 0.205 0.000   0 0.205
IPLX67 23/03/2016 Call 3.400 0.680 0.680 0.000   0 0.680
IPLX77 23/03/2016 Put 3.400 0.240 0.240 0.000   0 0.240
IPLX38 23/03/2016 Call 3.500 0.615 0.615 0.000   0 0.615
IPLX48 23/03/2016 Put 3.500 0.275 0.275 0.000   0 0.275
IPLX47 23/03/2016 Call 3.600 0.555 0.555 0.000   0 0.555
IPLX57 23/03/2016 Put 3.600 0.315 0.315 0.000   0 0.315
IPLX18 23/03/2016 Call 3.700 0.500 0.500 0.000   0 0.500
IPLX28 23/03/2016 Put 3.700 0.360 0.360 0.000   0 0.360
IPLXC7 23/03/2016 Call 3.800 0.445 0.445 0.000   2,000 0.445
IPLXD7 23/03/2016 Put 3.800 0.405 0.405 0.000   0 0.405
IPLX78 23/03/2016 Call 3.900 0.395 0.395 0.000   0 0.395
IPLX88 23/03/2016 Put 3.900 0.460 0.460 0.000   0 0.460
IPLMH8 23/03/2016 Call 4.000 0.350 0.350 0.000   1,000 0.350
IPLMI8 23/03/2016 Put 4.000 0.515 0.515 0.000   0 0.515
IPLX58 23/03/2016 Call 4.100 0.305 0.305 0.000   0 0.305
IPLX68 23/03/2016 Put 4.100 0.575 0.575 0.000   0 0.575
IPLPS8 23/03/2016 Call 4.200 0.265 0.265 0.000   1,000 0.265
IPLPT8 23/03/2016 Put 4.200 0.640 0.640 0.000   0 0.640
IPLXD8 23/03/2016 Call 4.300 0.235 0.235 0.000   0 0.235
IPLXF8 23/03/2016 Put 4.300 0.705 0.705 0.000   0 0.705
IPLQV8 23/03/2016 Call 4.400 0.200 0.200 0.000   0 0.200
IPLQW8 23/03/2016 Put 4.400 0.775 0.775 0.000   0 0.775
IPLXB8 23/03/2016 Call 4.500 0.175 0.175 0.000   200 0.175
IPLXC8 23/03/2016 Put 4.500 0.850 0.850 0.000   0 0.850
IPLT48 23/03/2016 Call 4.600 0.150 0.150 0.000   0 0.150
IPLT58 23/03/2016 Put 4.600 0.930 0.930 0.000   0 0.930
IPLX98 23/03/2016 Call 4.700 0.130 0.130 0.000   0 0.130
IPLXA8 23/03/2016 Put 4.700 1.005 1.005 0.000   0 1.005
IPLTU8 23/03/2016 Call 4.800 0.110 0.110 0.000   0 0.110
IPLTV8 23/03/2016 Put 4.800 1.090 1.090 0.000   0 1.090
IPLXH8 23/03/2016 Call 4.900 0.095 0.095 0.000   0 0.095
IPLXI8 23/03/2016 Put 4.900 1.175 1.175 0.000   0 1.175
IPLWO8 23/03/2016 Call 5.000 0.085 0.085 0.000   50 0.085
IPLWP8 23/03/2016 Put 5.000 1.265 1.265 0.000   0 1.265
IPLYD8 23/03/2016 Call 5.250 0.060 0.060 0.000   0 0.060
IPLYE8 23/03/2016 Put 5.250 1.490 1.490 0.000   0 1.490
IPLNR7 23/06/2016 Call 1.800 2.065 2.065 0.000   0 2.065
IPLNS7 23/06/2016 Put 1.800 0.010 0.010 0.000   0 0.010
IPLCJ7 23/06/2016 Call 1.900 1.970 1.970 0.000   0 1.970
IPLCK7 23/06/2016 Put 1.900 0.015 0.015 0.000   0 0.015
IPLBG7 23/06/2016 Call 2.000 1.870 1.870 0.000   0 1.870
IPLBH7 23/06/2016 Put 2.000 0.020 0.020 0.000   0 0.020
IPLZV9 23/06/2016 Call 2.200 1.680 1.680 0.000   0 1.680
IPLZW9 23/06/2016 Put 2.200 0.035 0.035 0.000   0 0.035
IPLB57 23/06/2016 Call 2.400 1.495 1.495 0.000   440 1.495
IPLB67 23/06/2016 Put 2.400 0.055 0.055 0.000   0 0.055
IPLZX9 23/06/2016 Call 2.600 1.320 1.320 0.000   0 1.320
IPLZY9 23/06/2016 Put 2.600 0.085 0.085 0.000   0 0.085
IPLB97 23/06/2016 Call 2.800 1.150 1.150 0.000   0 1.150
IPLBF7 23/06/2016 Put 2.800 0.120 0.120 0.000   0 0.120
IPLB77 23/06/2016 Call 3.000 0.995 0.995 0.000   0 0.995
IPLB87 23/06/2016 Put 3.000 0.165 0.165 0.000   0 0.165
IPLZT9 23/06/2016 Call 3.200 0.850 0.850 0.000   0 0.850
IPLZU9 23/06/2016 Put 3.200 0.220 0.220 0.000   0 0.220
IPLB17 23/06/2016 Call 3.400 0.715 0.715 0.000   0 0.715
IPLB27 23/06/2016 Put 3.400 0.285 0.285 0.000   0 0.285
IPLB37 23/06/2016 Call 3.600 0.595 0.595 0.000   0 0.595
IPLB47 23/06/2016 Put 3.600 0.365 0.365 0.000   0 0.365
IPLBK7 23/06/2016 Call 3.800 0.490 0.490 0.000   0 0.490
IPLBL7 23/06/2016 Put 3.800 0.460 0.460 0.000   0 0.460
IPLUP7 23/06/2016 Call 4.000 0.395 0.395 0.000   0 0.395
IPLUQ7 23/06/2016 Put 4.000 0.565 0.565 0.000   0 0.565
IPLPU8 23/06/2016 Call 4.200 0.320 0.320 0.000   0 0.320
IPLPV8 23/06/2016 Put 4.200 0.685 0.685 0.000   0 0.685
IPLQX8 23/06/2016 Call 4.400 0.255 0.255 0.000   0 0.255
IPLQY8 23/06/2016 Put 4.400 0.815 0.815 0.000   0 0.815
IPLT68 23/06/2016 Call 4.600 0.205 0.205 0.000   0 0.205
IPLT78 23/06/2016 Put 4.600 0.955 0.955 0.000   0 0.955
IPLTW8 23/06/2016 Call 4.800 0.160 0.160 0.000   0 0.160
IPLTX8 23/06/2016 Put 4.800 1.110 1.110 0.000   0 1.110
IPLWQ8 23/06/2016 Call 5.000 0.125 0.125 0.000   0 0.125
IPLWR8 23/06/2016 Put 5.000 1.270 1.270 0.000   0 1.270
IPLYF8 23/06/2016 Call 5.500 0.065 0.065 0.000   0 0.065
IPLYG8 23/06/2016 Put 5.500 1.705 1.705 0.000   0 1.705
IPLR47 22/12/2016 Call 1.900 1.975 1.975 0.000   0 1.975
IPLR57 22/12/2016 Put 1.900 0.035 0.035 0.000   0 0.035
IPLRP7 22/12/2016 Call 2.000 1.875 1.875 0.000   0 1.875
IPLRQ7 22/12/2016 Put 2.000 0.045 0.045 0.000   0 0.045
IPLRH7 22/12/2016 Call 2.200 1.690 1.690 0.000   0 1.690
IPLRI7 22/12/2016 Put 2.200 0.065 0.065 0.000   0 0.065
IPLRF7 22/12/2016 Call 2.400 1.515 1.515 0.000   0 1.515
IPLRG7 22/12/2016 Put 2.400 0.095 0.095 0.000   0 0.095
IPLR67 22/12/2016 Call 2.600 1.345 1.345 0.000   0 1.345
IPLR77 22/12/2016 Put 2.600 0.130 0.130 0.000   0 0.130
IPLR87 22/12/2016 Call 2.800 1.190 1.190 0.000   0 1.190
IPLR97 22/12/2016 Put 2.800 0.175 0.175 0.000   0 0.175
IPLRN7 22/12/2016 Call 3.000 1.045 1.045 0.000   0 1.045
IPLRO7 22/12/2016 Put 3.000 0.230 0.230 0.000   0 0.230
IPLRL7 22/12/2016 Call 3.200 0.910 0.910 0.000   0 0.910
IPLRM7 22/12/2016 Put 3.200 0.295 0.295 0.000   0 0.295
IPLRJ7 22/12/2016 Call 3.400 0.785 0.785 0.000   0 0.785
IPLRK7 22/12/2016 Put 3.400 0.365 0.365 0.000   0 0.365
IPLRT7 22/12/2016 Call 3.600 0.670 0.670 0.000   0 0.670
IPLRU7 22/12/2016 Put 3.600 0.450 0.450 0.000   0 0.450
IPLSO7 22/12/2016 Call 3.800 0.565 0.565 0.000   0 0.565
IPLSP7 22/12/2016 Put 3.800 0.545 0.545 0.000   0 0.545
IPLUR7 22/12/2016 Call 4.000 0.475 0.475 0.000   0 0.475
IPLUS7 22/12/2016 Put 4.000 0.650 0.650 0.000   0 0.650
IPLPW8 22/12/2016 Call 4.200 0.395 0.395 0.000   0 0.395
IPLPX8 22/12/2016 Put 4.200 0.765 0.765 0.000   0 0.765
IPLQZ8 22/12/2016 Call 4.400 0.330 0.330 0.000   0 0.330
IPLR18 22/12/2016 Put 4.400 0.890 0.890 0.000   0 0.890
IPLT88 22/12/2016 Call 4.600 0.275 0.275 0.000   0 0.275
IPLT98 22/12/2016 Put 4.600 1.025 1.025 0.000   0 1.025
IPLTY8 22/12/2016 Call 4.800 0.235 0.235 0.000   0 0.235
IPLTZ8 22/12/2016 Put 4.800 1.170 1.170 0.000   0 1.170
IPLWS8 22/12/2016 Call 5.000 0.195 0.195 0.000   0 0.195
IPLWT8 22/12/2016 Put 5.000 1.325 1.325 0.000   0 1.325
IPLYH8 22/12/2016 Call 5.500 0.120 0.120 0.000   0 0.120
IPLYI8 22/12/2016 Put 5.500 1.740 1.740 0.000   0 1.740
IPLCS8 29/06/2017 Call 2.000 1.870 1.870 0.000   0 1.870
IPLCT8 29/06/2017 Put 2.000 0.075 0.075 0.000   0 0.075
IPLCO8 29/06/2017 Call 2.200 1.695 1.695 0.000   0 1.695
IPLCP8 29/06/2017 Put 2.200 0.100 0.100 0.000   100 0.100
IPLCQ8 29/06/2017 Call 2.400 1.535 1.535 0.000   0 1.535
IPLCR8 29/06/2017 Put 2.400 0.135 0.135 0.000   55 0.135
IPLD58 29/06/2017 Call 2.600 1.375 1.375 0.000   0 1.375
IPLD68 29/06/2017 Put 2.600 0.180 0.180 0.000   100 0.180
IPLCW8 29/06/2017 Call 2.800 1.235 1.235 0.000   0 1.235
IPLCX8 29/06/2017 Put 2.800 0.230 0.230 0.000   0 0.230
IPLCY8 29/06/2017 Call 3.000 1.095 1.095 0.000   0 1.095
IPLCZ8 29/06/2017 Put 3.000 0.285 0.285 0.000   156 0.285
IPLCU8 29/06/2017 Call 3.200 0.970 0.970 0.000   0 0.970
IPLCV8 29/06/2017 Put 3.200 0.350 0.350 0.000   0 0.350
IPLD38 29/06/2017 Call 3.400 0.850 0.850 0.000   0 0.850
IPLD48 29/06/2017 Put 3.400 0.430 0.430 0.000   0 0.430
IPLD18 29/06/2017 Call 3.600 0.740 0.740 0.000   0 0.740
IPLD28 29/06/2017 Put 3.600 0.515 0.515 0.000   184 0.515
IPLD78 29/06/2017 Call 3.800 0.640 0.640 0.000   0 0.640
IPLD88 29/06/2017 Put 3.800 0.610 0.610 0.000   0 0.610
IPLDZ8 29/06/2017 Call 4.000 0.545 0.545 0.000   0 0.545
IPLE18 29/06/2017 Put 4.000 0.715 0.715 0.000   0 0.715
IPLPY8 29/06/2017 Call 4.200 0.465 0.465 0.000   0 0.465
IPLPZ8 29/06/2017 Put 4.200 0.830 0.830 0.000   0 0.830
IPLR28 29/06/2017 Call 4.400 0.395 0.395 0.000   0 0.395
IPLR38 29/06/2017 Put 4.400 0.950 0.950 0.000   0 0.950
IPLTA8 29/06/2017 Call 4.600 0.335 0.335 0.000   0 0.335
IPLTB8 29/06/2017 Put 4.600 1.080 1.080 0.000   0 1.080
IPLU18 29/06/2017 Call 4.800 0.295 0.295 0.000   0 0.295
IPLU28 29/06/2017 Put 4.800 1.220 1.220 0.000   0 1.220
IPLWU8 29/06/2017 Call 5.000 0.255 0.255 0.000   0 0.255
IPLWV8 29/06/2017 Put 5.000 1.370 1.370 0.000   0 1.370
IPLYJ8 29/06/2017 Call 5.500 0.175 0.175 0.000   0 0.175
IPLYK8 29/06/2017 Put 5.500 1.770 1.770 0.000   0 1.770
IPLMR8 21/12/2017 Call 2.400 1.555 1.555 0.000   0 1.555
IPLMS8 21/12/2017 Put 2.400 0.160 0.160 0.000   0 0.160
IPLMX8 21/12/2017 Call 2.600 1.405 1.405 0.000   0 1.405
IPLMY8 21/12/2017 Put 2.600 0.210 0.210 0.000   0 0.210
IPLMV8 21/12/2017 Call 2.800 1.260 1.260 0.000   0 1.260
IPLMW8 21/12/2017 Put 2.800 0.265 0.265 0.000   0 0.265
IPLMT8 21/12/2017 Call 3.000 1.130 1.130 0.000   0 1.130
IPLMU8 21/12/2017 Put 3.000 0.325 0.325 0.000   40 0.325
IPLMZ8 21/12/2017 Call 3.200 1.010 1.010 0.000   0 1.010
IPLN18 21/12/2017 Put 3.200 0.395 0.395 0.000   0 0.395
IPLMP8 21/12/2017 Call 3.400 0.890 0.890 0.000   0 0.890
IPLMQ8 21/12/2017 Put 3.400 0.475 0.475 0.000   0 0.475
IPLMJ8 21/12/2017 Call 3.600 0.780 0.780 0.000   0 0.780
IPLMK8 21/12/2017 Put 3.600 0.565 0.565 0.000   0 0.565
IPLMN8 21/12/2017 Call 3.800 0.670 0.670 0.000   0 0.670
IPLMO8 21/12/2017 Put 3.800 0.660 0.660 0.000   0 0.660
IPLML8 21/12/2017 Call 4.000 0.585 0.585 0.000   0 0.585
IPLMM8 21/12/2017 Put 4.000 0.765 0.765 0.000   0 0.765
IPLQ18 21/12/2017 Call 4.200 0.510 0.510 0.000   0 0.510
IPLQ28 21/12/2017 Put 4.200 0.880 0.880 0.000   0 0.880
IPLR48 21/12/2017 Call 4.400 0.460 0.460 0.000   0 0.460
IPLR58 21/12/2017 Put 4.400 1.000 1.000 0.000   0 1.000
IPLTC8 21/12/2017 Call 4.600 0.415 0.415 0.000   0 0.415
IPLTD8 21/12/2017 Put 4.600 1.125 1.125 0.000   0 1.125
IPLU38 21/12/2017 Call 4.800 0.380 0.380 0.000   0 0.380
IPLU48 21/12/2017 Put 4.800 1.260 1.260 0.000   0 1.260
IPLWW8 21/12/2017 Call 5.000 0.345 0.345 0.000   0 0.345
IPLWX8 21/12/2017 Put 5.000 1.405 1.405 0.000   0 1.405
IPLYL8 21/12/2017 Call 5.500 0.260 0.260 0.000   0 0.260
IPLYM8 21/12/2017 Put 5.500 1.795 1.795 0.000   0 1.795

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.