Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
IPL 4.240 Up 0.070 4.230 4.250 4.180 4.280 4.180 5,104,602 Options Warrants & Structured Products CFDs  

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 4.200 4.200 0.000   0 4.200
IPLLR8 28/05/2015 Call 2.100 2.145 2.145 0.000   0 2.145
IPLLS8 28/05/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLLA8 28/05/2015 Call 2.200 2.045 2.045 0.000   0 2.045
IPLLB8 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKX8 28/05/2015 Call 2.300 1.945 1.945 0.000   0 1.945
IPLKY8 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLLK8 28/05/2015 Call 2.400 1.845 1.845 0.000   0 1.845
IPLLL8 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLL48 28/05/2015 Call 2.500 1.745 1.745 0.000   0 1.745
IPLL58 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLLM8 28/05/2015 Call 2.600 1.645 1.645 0.000   0 1.645
IPLLN8 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLL28 28/05/2015 Call 2.700 1.545 1.545 0.000   0 1.545
IPLL38 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLLG8 28/05/2015 Call 2.800 1.445 1.445 0.000   0 1.445
IPLLH8 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.001
IPLKZ8 28/05/2015 Call 2.900 1.345 1.345 0.000   150 1.345
IPLL18 28/05/2015 Put 2.900 0.001 0.001 0.000   0 0.001
IPLLE8 28/05/2015 Call 3.000 1.245 1.245 0.000   0 1.245
IPLLF8 28/05/2015 Put 3.000 0.002 0.002 0.000   0 0.002
IPLKT8 28/05/2015 Call 3.100 1.145 1.145 0.000   430 1.145
IPLKU8 28/05/2015 Put 3.100 0.004 0.004 0.000   0 0.004
IPLLI8 28/05/2015 Call 3.200 1.050 1.050 0.000   300 1.050
IPLLJ8 28/05/2015 Put 3.200 0.007 0.007 0.000   100 0.007
IPLKV8 28/05/2015 Call 3.300 0.950 0.950 0.000   0 0.950
IPLKW8 28/05/2015 Put 3.300 0.010 0.010 0.000   50 0.010
IPLLC8 28/05/2015 Call 3.400 0.855 0.855 0.000   350 0.855
IPLLD8 28/05/2015 Put 3.400 0.015 0.015 0.000   250 0.015
IPLL68 28/05/2015 Call 3.500 0.755 0.755 0.000   0 0.755
IPLL78 28/05/2015 Put 3.500 0.020 0.020 0.000   0 0.020
IPLL88 28/05/2015 Call 3.600 0.660 0.660 0.000   100 0.660
IPLL98 28/05/2015 Put 3.600 0.025 0.025 0.000   0 0.025
IPLLT8 28/05/2015 Call 3.700 0.570 0.570 0.000   10,000 0.570
IPLLU8 28/05/2015 Put 3.700 0.035 0.035 0.000   5,000 0.035
IPLM18 28/05/2015 Call 3.800 0.475 0.475 0.000   2,750 0.475
IPLM28 28/05/2015 Put 3.800 0.050 0.050 0.000   2,500 0.050
IPLN58 28/05/2015 Call 3.900 0.390 0.390 0.000   1,000 0.390
IPLN68 28/05/2015 Put 3.900 0.065 0.065 0.050 150 350 0.065
IPLNR8 28/05/2015 Call 4.000 0.310 0.310 0.000   388 0.310
IPLNS8 28/05/2015 Put 4.000 0.090 0.090 0.000   7,287 0.090
IPLPK8 28/05/2015 Call 4.100 0.240 0.240 0.000   2,950 0.240
IPLPL8 28/05/2015 Put 4.100 0.125 0.125 0.000   620 0.125
IPLQB8 28/05/2015 Call 4.200 0.180 0.180 0.000   7,080 0.180
IPLQC8 28/05/2015 Put 4.200 0.165 0.165 0.000 375 375 0.165
IPLQN8 28/05/2015 Call 4.300 0.130 0.130 0.000 375 378 0.130
IPLQO8 28/05/2015 Put 4.300 0.220 0.220 0.000   0 0.220
IPLSD8 28/05/2015 Call 4.400 0.090 0.090 0.000   3,070 0.090
IPLSE8 28/05/2015 Put 4.400 0.280 0.280 0.000   0 0.280
IPLST8 28/05/2015 Call 4.500 0.060 0.060 0.000   0 0.060
IPLSU8 28/05/2015 Put 4.500 0.355 0.355 0.000   0 0.355
IPLTK8 28/05/2015 Call 4.600 0.040 0.040 0.000   0 0.040
IPLTL8 28/05/2015 Put 4.600 0.430 0.430 0.000   0 0.430
IPLUB8 28/05/2015 Call 4.700 0.030 0.030 0.000   1,000 0.030
IPLUC8 28/05/2015 Put 4.700 0.515 0.515 0.000   0 0.515
IPLUR8 28/05/2015 Call 4.800 0.020 0.020 0.000   0 0.020
IPLUS8 28/05/2015 Put 4.800 0.610 0.610 0.000   0 0.610
IPLWC8 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.015
IPLWD8 28/05/2015 Put 4.900 0.705 0.705 0.000   0 0.705
IPLXP8 28/05/2015 Call 5.000 0.010 0.010 0.000   0 0.010
IPLXQ8 28/05/2015 Put 5.000 0.800 0.800 0.000   0 0.800
IPLXN8 28/05/2015 Call 5.250 0.004 0.004 0.000   0 0.004
IPLXO8 28/05/2015 Put 5.250 1.050 1.050 0.000   0 1.050
IPLBR9 25/06/2015 Call 0.010 4.205 4.205 0.000   69,560 4.205
IPLNL7 25/06/2015 Call 1.800 2.445 2.445 0.000   180 2.445
IPLNM7 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCF7 25/06/2015 Call 1.900 2.345 2.345 0.000   0 2.345
IPLCG7 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLFI8 25/06/2015 Call 2.100 2.145 2.145 0.000   0 2.145
IPLFJ8 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLC58 25/06/2015 Call 2.300 1.945 1.945 0.000   0 1.945
IPLC68 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLC78 25/06/2015 Call 2.500 1.745 1.745 0.000   0 1.745
IPLC88 25/06/2015 Put 2.500 0.001 0.001 0.000   0 0.001
IPLBP9 25/06/2015 Call 2.600 1.645 1.645 0.000   0 1.645
IPLBQ9 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
IPLC98 25/06/2015 Call 2.700 1.545 1.545 0.000   0 1.545
IPLCF8 25/06/2015 Put 2.700 0.004 0.004 0.000   0 0.004
IPLB99 25/06/2015 Call 2.800 1.445 1.445 0.000   0 1.445
IPLBF9 25/06/2015 Put 2.800 0.005 0.005 0.000   0 0.005
IPLCM8 25/06/2015 Call 2.900 1.345 1.345 0.000   0 1.345
IPLCN8 25/06/2015 Put 2.900 0.008 0.008 0.000   300 0.008
IPLBG9 25/06/2015 Call 3.000 1.245 1.245 0.000   100 1.245
IPLBH9 25/06/2015 Put 3.000 0.010 0.010 0.000   830 0.010
IPLCK8 25/06/2015 Call 3.100 1.150 1.150 0.000   2,888 1.150
IPLCL8 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
IPLB79 25/06/2015 Call 3.200 1.050 1.050 0.000   690 1.050
IPLB89 25/06/2015 Put 3.200 0.020 0.020 0.000   876 0.020
IPLCI8 25/06/2015 Call 3.300 0.955 0.955 0.000   2,075 0.955
IPLCJ8 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.025
IPLB59 25/06/2015 Call 3.400 0.855 0.855 0.000   0 0.855
IPLB69 25/06/2015 Put 3.400 0.030 0.030 0.000   0 0.030
IPLLZ8 25/06/2015 Call 3.410 0.830 0.830 0.000   400 0.830
IPLLY8 25/06/2015 Put 3.410 0.030 0.030 0.000   0 0.030
IPLCG8 25/06/2015 Call 3.500 0.760 0.760 0.000   0 0.760
IPLCH8 25/06/2015 Put 3.500 0.035 0.035 0.000   0 0.035
IPLLW8 25/06/2015 Call 3.510 0.735 0.735 0.000   150 0.735
IPLLX8 25/06/2015 Put 3.510 0.035 0.035 0.000   0 0.035
IPLB39 25/06/2015 Call 3.600 0.670 0.670 0.000   1,000 0.670
IPLB49 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
IPLDN8 25/06/2015 Call 3.700 0.580 0.580 0.000   0 0.580
IPLDO8 25/06/2015 Put 3.700 0.055 0.055 0.000   0 0.055
IPLW48 25/06/2015 Call 3.710 0.560 0.560 0.000   8,020 0.560
IPLW58 25/06/2015 Put 3.710 0.060 0.060 0.000   0 0.060
IPLC39 25/06/2015 Call 3.800 0.495 0.495 0.000   0 0.495
IPLC49 25/06/2015 Put 3.800 0.075 0.075 0.000   0 0.075
IPLI68 25/06/2015 Call 3.900 0.420 0.420 0.000   71 0.420
IPLI78 25/06/2015 Put 3.900 0.095 0.095 0.000   20 0.095
IPLE99 25/06/2015 Call 4.000 0.345 0.345 0.000 30 30 0.345
IPLEF9 25/06/2015 Put 4.000 0.125 0.125 0.000   30 0.125
IPLPM8 25/06/2015 Call 4.100 0.280 0.280 0.000   0 0.280
IPLPN8 25/06/2015 Put 4.100 0.160 0.160 0.000   300 0.160
IPLKW9 25/06/2015 Call 4.200 0.220 0.220 0.000   400 0.220
IPLKX9 25/06/2015 Put 4.200 0.205 0.205 0.000   50 0.205
IPLYN8 25/06/2015 Call 4.210 0.215 0.215 0.000   60 0.215
IPLYO8 25/06/2015 Put 4.210 0.210 0.210 0.000   0 0.210
IPLQP8 25/06/2015 Call 4.300 0.170 0.170 0.000   1,000 0.170
IPLQQ8 25/06/2015 Put 4.300 0.255 0.255 0.000   0 0.255
IPLSF8 25/06/2015 Call 4.400 0.125 0.125 0.130 17 17 0.125
IPLSG8 25/06/2015 Put 4.400 0.315 0.315 0.000   0 0.315
IPLSV8 25/06/2015 Call 4.500 0.095 0.095 0.000   0 0.095
IPLSW8 25/06/2015 Put 4.500 0.385 0.385 0.000   0 0.385
IPLTM8 25/06/2015 Call 4.600 0.070 0.070 0.000   0 0.070
IPLTN8 25/06/2015 Put 4.600 0.455 0.455 0.000   0 0.455
IPLUD8 25/06/2015 Call 4.700 0.050 0.050 0.000   711 0.050
IPLUE8 25/06/2015 Put 4.700 0.535 0.535 0.000   0 0.535
IPLUT8 25/06/2015 Call 4.800 0.035 0.035 0.000   1,000 0.035
IPLUU8 25/06/2015 Put 4.800 0.620 0.620 0.000   0 0.620
IPLWE8 25/06/2015 Call 4.900 0.025 0.025 0.000   0 0.025
IPLWF8 25/06/2015 Put 4.900 0.710 0.710 0.000   0 0.710
IPLXR8 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.020
IPLXS8 25/06/2015 Put 5.000 0.805 0.805 0.000   0 0.805
IPLXT8 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
IPLXU8 25/06/2015 Put 5.250 1.050 1.050 0.000   0 1.050
IPLS68 30/07/2015 Call 0.010 4.215 4.215 0.000   0 4.215
IPLRF8 30/07/2015 Call 2.900 1.350 1.350 0.000   0 1.350
IPLRG8 30/07/2015 Put 2.900 0.020 0.020 0.000   0 0.020
IPLRT8 30/07/2015 Call 3.000 1.250 1.250 0.000   0 1.250
IPLRU8 30/07/2015 Put 3.000 0.025 0.025 0.000   0 0.025
IPLRH8 30/07/2015 Call 3.100 1.150 1.150 0.000   0 1.150
IPLRI8 30/07/2015 Put 3.100 0.025 0.025 0.000   0 0.025
IPLRZ8 30/07/2015 Call 3.200 1.055 1.055 0.000   0 1.055
IPLS18 30/07/2015 Put 3.200 0.030 0.030 0.000   0 0.030
IPLRN8 30/07/2015 Call 3.300 0.960 0.960 0.000   150 0.960
IPLRO8 30/07/2015 Put 3.300 0.035 0.035 0.000   0 0.035
IPLRX8 30/07/2015 Call 3.400 0.865 0.865 0.000   0 0.865
IPLRY8 30/07/2015 Put 3.400 0.040 0.040 0.000   0 0.040
IPLR88 30/07/2015 Call 3.500 0.775 0.775 0.000   0 0.775
IPLR98 30/07/2015 Put 3.500 0.050 0.050 0.000   0 0.050
IPLS48 30/07/2015 Call 3.600 0.690 0.690 0.000   0 0.690
IPLS58 30/07/2015 Put 3.600 0.065 0.065 0.000   0 0.065
IPLR68 30/07/2015 Call 3.700 0.605 0.605 0.000   0 0.605
IPLR78 30/07/2015 Put 3.700 0.080 0.080 0.000   0 0.080
IPLRV8 30/07/2015 Call 3.800 0.525 0.525 0.000   0 0.525
IPLRW8 30/07/2015 Put 3.800 0.100 0.100 0.000   0 0.100
IPLRJ8 30/07/2015 Call 3.900 0.455 0.455 0.000   0 0.455
IPLRK8 30/07/2015 Put 3.900 0.130 0.130 0.000   0 0.130
IPLRR8 30/07/2015 Call 4.000 0.385 0.385 0.000   0 0.385
IPLRS8 30/07/2015 Put 4.000 0.160 0.160 0.000   200 0.160
IPLRP8 30/07/2015 Call 4.100 0.320 0.320 0.000   0 0.320
IPLRQ8 30/07/2015 Put 4.100 0.200 0.200 0.000   200 0.200
IPLS28 30/07/2015 Call 4.200 0.265 0.265 0.000   300 0.265
IPLS38 30/07/2015 Put 4.200 0.240 0.240 0.000   0 0.240
IPLRL8 30/07/2015 Call 4.300 0.215 0.215 0.000   1,000 0.215
IPLRM8 30/07/2015 Put 4.300 0.295 0.295 0.000   0 0.295
IPLSH8 30/07/2015 Call 4.400 0.170 0.170 0.180 500 1,000 0.170
IPLSI8 30/07/2015 Put 4.400 0.355 0.355 0.000   0 0.355
IPLSX8 30/07/2015 Call 4.500 0.135 0.135 0.000   0 0.135
IPLSY8 30/07/2015 Put 4.500 0.420 0.420 0.000   0 0.420
IPLTO8 30/07/2015 Call 4.600 0.105 0.105 0.000   1,000 0.105
IPLTP8 30/07/2015 Put 4.600 0.485 0.485 0.000   0 0.485
IPLUF8 30/07/2015 Call 4.700 0.075 0.075 0.000   0 0.075
IPLUG8 30/07/2015 Put 4.700 0.560 0.560 0.000   0 0.560
IPLUV8 30/07/2015 Call 4.800 0.060 0.060 0.000   0 0.060
IPLUW8 30/07/2015 Put 4.800 0.640 0.640 0.000   0 0.640
IPLWG8 30/07/2015 Call 4.900 0.045 0.045 0.000   0 0.045
IPLWH8 30/07/2015 Put 4.900 0.725 0.725 0.000   0 0.725
IPLXV8 30/07/2015 Call 5.000 0.035 0.035 0.000   0 0.035
IPLXW8 30/07/2015 Put 5.000 0.810 0.810 0.000   0 0.810
IPLXY8 30/07/2015 Call 5.250 0.025 0.025 0.000   0 0.025
IPLXZ8 30/07/2015 Put 5.250 1.050 1.050 0.000   0 1.050
IPLVW8 27/08/2015 Call 0.010 4.225 4.225 0.000   0 4.225
IPLW68 27/08/2015 Call 3.200 1.065 1.065 0.000   0 1.065
IPLW78 27/08/2015 Put 3.200 0.025 0.025 0.000   0 0.025
IPLVG8 27/08/2015 Call 3.300 0.970 0.970 0.000   0 0.970
IPLVH8 27/08/2015 Put 3.300 0.035 0.035 0.000   0 0.035
IPLVU8 27/08/2015 Call 3.400 0.880 0.880 0.000   0 0.880
IPLVV8 27/08/2015 Put 3.400 0.045 0.045 0.000   0 0.045
IPLVE8 27/08/2015 Call 3.500 0.795 0.795 0.000   0 0.795
IPLVF8 27/08/2015 Put 3.500 0.060 0.060 0.000   0 0.060
IPLVK8 27/08/2015 Call 3.600 0.710 0.710 0.000   0 0.710
IPLVL8 27/08/2015 Put 3.600 0.075 0.075 0.000   0 0.075
IPLVC8 27/08/2015 Call 3.700 0.630 0.630 0.000   0 0.630
IPLVD8 27/08/2015 Put 3.700 0.095 0.095 0.000   0 0.095
IPLVQ8 27/08/2015 Call 3.800 0.555 0.555 0.000   0 0.555
IPLVR8 27/08/2015 Put 3.800 0.120 0.120 0.000   0 0.120
IPLVA8 27/08/2015 Call 3.900 0.480 0.480 0.000   0 0.480
IPLVB8 27/08/2015 Put 3.900 0.150 0.150 0.000   0 0.150
IPLVM8 27/08/2015 Call 4.000 0.415 0.415 0.000   0 0.415
IPLVN8 27/08/2015 Put 4.000 0.185 0.185 0.000   0 0.185
IPLV88 27/08/2015 Call 4.100 0.355 0.355 0.000   0 0.355
IPLV98 27/08/2015 Put 4.100 0.225 0.225 0.000   0 0.225
IPLVO8 27/08/2015 Call 4.200 0.295 0.295 0.000   0 0.295
IPLVP8 27/08/2015 Put 4.200 0.270 0.270 0.000   0 0.270
IPLV68 27/08/2015 Call 4.300 0.250 0.250 0.000   117 0.250
IPLV78 27/08/2015 Put 4.300 0.320 0.320 0.000   51 0.320
IPLVS8 27/08/2015 Call 4.400 0.205 0.205 0.000   0 0.205
IPLVT8 27/08/2015 Put 4.400 0.380 0.380 0.000   0 0.380
IPLV28 27/08/2015 Call 4.500 0.165 0.165 0.000   0 0.165
IPLV38 27/08/2015 Put 4.500 0.440 0.440 0.000   0 0.440
IPLVI8 27/08/2015 Call 4.600 0.130 0.130 0.000   0 0.130
IPLVJ8 27/08/2015 Put 4.600 0.510 0.510 0.000   0 0.510
IPLV48 27/08/2015 Call 4.700 0.100 0.100 0.000   0 0.100
IPLV58 27/08/2015 Put 4.700 0.585 0.585 0.000   0 0.585
IPLVX8 27/08/2015 Call 4.800 0.075 0.075 0.000   0 0.075
IPLVY8 27/08/2015 Put 4.800 0.660 0.660 0.000   0 0.660
IPLWI8 27/08/2015 Call 4.900 0.055 0.055 0.000   0 0.055
IPLWJ8 27/08/2015 Put 4.900 0.740 0.740 0.000   0 0.740
IPLY38 27/08/2015 Call 5.000 0.045 0.045 0.000   0 0.045
IPLY48 27/08/2015 Put 5.000 0.820 0.820 0.000   0 0.820
IPLY18 27/08/2015 Call 5.250 0.025 0.025 0.000   0 0.025
IPLY28 27/08/2015 Put 5.250 1.055 1.055 0.000   0 1.055
IPLJ28 24/09/2015 Call 0.010 4.230 4.230 0.000   0 4.230
IPLNN7 24/09/2015 Call 1.800 2.445 2.445 0.000   0 2.445
IPLNO7 24/09/2015 Put 1.800 0.001 0.001 0.000   0 0.001
IPLIP7 24/09/2015 Call 1.900 2.345 2.345 0.000   0 2.345
IPLIQ7 24/09/2015 Put 1.900 0.001 0.001 0.000   0 0.001
IPLI67 24/09/2015 Call 2.000 2.245 2.245 0.000   0 2.245
IPLI77 24/09/2015 Put 2.000 0.002 0.002 0.000   0 0.002
IPLJ38 24/09/2015 Call 2.100 2.145 2.145 0.000   0 2.145
IPLJ48 24/09/2015 Put 2.100 0.003 0.003 0.000   0 0.003
IPLI27 24/09/2015 Call 2.200 2.045 2.045 0.000   0 2.045
IPLI37 24/09/2015 Put 2.200 0.005 0.005 0.000   0 0.005
IPLIP8 24/09/2015 Call 2.300 1.945 1.945 0.000   0 1.945
IPLIQ8 24/09/2015 Put 2.300 0.007 0.007 0.000   0 0.007
IPLI47 24/09/2015 Call 2.400 1.845 1.845 0.000   0 1.845
IPLI57 24/09/2015 Put 2.400 0.010 0.010 0.000   300 0.010
IPLIN8 24/09/2015 Call 2.500 1.745 1.745 0.000   0 1.745
IPLIO8 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
IPLI87 24/09/2015 Call 2.600 1.645 1.645 0.000   30 1.645
IPLI97 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
IPLIX8 24/09/2015 Call 2.700 1.550 1.550 0.000   0 1.550
IPLIY8 24/09/2015 Put 2.700 0.020 0.020 0.000   0 0.020
IPLIN7 24/09/2015 Call 2.800 1.450 1.450 0.000   15 1.450
IPLIO7 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
IPLIZ8 24/09/2015 Call 2.900 1.355 1.355 0.000   0 1.355
IPLJ18 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
IPLIJ7 24/09/2015 Call 3.000 1.260 1.260 0.000   0 1.260
IPLIK7 24/09/2015 Put 3.000 0.030 0.030 0.000   260 0.030
IPLIT8 24/09/2015 Call 3.100 1.165 1.165 0.000   240 1.165
IPLIU8 24/09/2015 Put 3.100 0.035 0.035 0.000   0 0.035
IPLIL7 24/09/2015 Call 3.200 1.075 1.075 0.000   0 1.075
IPLIM7 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
IPLIV8 24/09/2015 Call 3.300 0.985 0.985 0.000   194 0.985
IPLIW8 24/09/2015 Put 3.300 0.050 0.050 0.000   139 0.050
IPLIH7 24/09/2015 Call 3.400 0.895 0.895 0.000   0 0.895
IPLII7 24/09/2015 Put 3.400 0.060 0.060 0.000   0 0.060
IPLIR8 24/09/2015 Call 3.500 0.815 0.815 0.000   180 0.815
IPLIS8 24/09/2015 Put 3.500 0.075 0.075 0.000   0 0.075
IPLIF7 24/09/2015 Call 3.600 0.730 0.730 0.000   0 0.730
IPLIG7 24/09/2015 Put 3.600 0.095 0.095 0.000   0 0.095
IPLKH8 24/09/2015 Call 3.700 0.655 0.655 0.000   0 0.655
IPLKI8 24/09/2015 Put 3.700 0.120 0.120 0.000   0 0.120
IPLSM7 24/09/2015 Call 3.800 0.580 0.580 0.000   0 0.580
IPLSN7 24/09/2015 Put 3.800 0.145 0.145 0.000   0 0.145
IPLN78 24/09/2015 Call 3.900 0.510 0.510 0.000   50 0.510
IPLN88 24/09/2015 Put 3.900 0.180 0.180 0.000   0 0.180
IPLUN7 24/09/2015 Call 4.000 0.445 0.445 0.000   110 0.445
IPLUO7 24/09/2015 Put 4.000 0.215 0.215 0.000   0 0.215
IPLPO8 24/09/2015 Call 4.100 0.385 0.385 0.000   0 0.385
IPLPP8 24/09/2015 Put 4.100 0.255 0.255 0.000   0 0.255
IPLQD8 24/09/2015 Call 4.200 0.330 0.330 0.000   0 0.330
IPLQE8 24/09/2015 Put 4.200 0.300 0.300 0.000   0 0.300
IPLQR8 24/09/2015 Call 4.300 0.280 0.280 0.000   0 0.280
IPLQS8 24/09/2015 Put 4.300 0.350 0.350 0.000   0 0.350
IPLSJ8 24/09/2015 Call 4.400 0.235 0.235 0.000   0 0.235
IPLSK8 24/09/2015 Put 4.400 0.410 0.410 0.000   0 0.410
IPLSZ8 24/09/2015 Call 4.500 0.195 0.195 0.000   0 0.195
IPLT18 24/09/2015 Put 4.500 0.470 0.470 0.000   0 0.470
IPLTQ8 24/09/2015 Call 4.600 0.165 0.165 0.000   0 0.165
IPLTR8 24/09/2015 Put 4.600 0.535 0.535 0.000   0 0.535
IPLUH8 24/09/2015 Call 4.700 0.135 0.135 0.000   0 0.135
IPLUI8 24/09/2015 Put 4.700 0.605 0.605 0.000   0 0.605
IPLUX8 24/09/2015 Call 4.800 0.110 0.110 0.000   0 0.110
IPLUY8 24/09/2015 Put 4.800 0.675 0.675 0.000   0 0.675
IPLWK8 24/09/2015 Call 4.900 0.085 0.085 0.000   0 0.085
IPLWL8 24/09/2015 Put 4.900 0.750 0.750 0.000   0 0.750
IPLY78 24/09/2015 Call 5.000 0.065 0.065 0.000   0 0.065
IPLY88 24/09/2015 Put 5.000 0.835 0.835 0.000   0 0.835
IPLY58 24/09/2015 Call 5.250 0.030 0.030 0.000   0 0.030
IPLY68 24/09/2015 Put 5.250 1.055 1.055 0.000   0 1.055
IPLZL8 29/10/2015 Call 0.010 4.240 4.240 0.000   0 4.240
IPLZJ8 29/10/2015 Call 3.500 0.830 0.830 0.000   0 0.830
IPLZK8 29/10/2015 Put 3.500 0.090 0.090 0.000   0 0.090
IPLYV8 29/10/2015 Call 3.600 0.750 0.750 0.000   0 0.750
IPLYW8 29/10/2015 Put 3.600 0.110 0.110 0.000   0 0.110
IPLZ58 29/10/2015 Call 3.700 0.670 0.670 0.000   0 0.670
IPLZ68 29/10/2015 Put 3.700 0.130 0.130 0.000   0 0.130
IPLYT8 29/10/2015 Call 3.800 0.600 0.600 0.000   0 0.600
IPLYU8 29/10/2015 Put 3.800 0.160 0.160 0.000   0 0.160
IPLZ78 29/10/2015 Call 3.900 0.530 0.530 0.000   0 0.530
IPLZ88 29/10/2015 Put 3.900 0.190 0.190 0.000   0 0.190
IPLYX8 29/10/2015 Call 4.000 0.465 0.465 0.000   0 0.465
IPLYZ8 29/10/2015 Put 4.000 0.225 0.225 0.000   0 0.225
IPLZB8 29/10/2015 Call 4.100 0.410 0.410 0.000   0 0.410
IPLZC8 29/10/2015 Put 4.100 0.265 0.265 0.000   0 0.265
IPLZ18 29/10/2015 Call 4.200 0.355 0.355 0.000   0 0.355
IPLZ28 29/10/2015 Put 4.200 0.310 0.310 0.000   0 0.310
IPLZ98 29/10/2015 Call 4.300 0.305 0.305 0.000   0 0.305
IPLZA8 29/10/2015 Put 4.300 0.360 0.360 0.000   0 0.360
IPLZ38 29/10/2015 Call 4.400 0.260 0.260 0.000   0 0.260
IPLZ48 29/10/2015 Put 4.400 0.410 0.410 0.000   0 0.410
IPLZD8 29/10/2015 Call 4.500 0.215 0.215 0.000   0 0.215
IPLZE8 29/10/2015 Put 4.500 0.470 0.470 0.000   0 0.470
IPLYR8 29/10/2015 Call 4.600 0.180 0.180 0.000   0 0.180
IPLYS8 29/10/2015 Put 4.600 0.530 0.530 0.000   0 0.530
IPLZH8 29/10/2015 Call 4.700 0.145 0.145 0.000   0 0.145
IPLZI8 29/10/2015 Put 4.700 0.600 0.600 0.000   0 0.600
IPLYP8 29/10/2015 Call 4.800 0.120 0.120 0.000   0 0.120
IPLYQ8 29/10/2015 Put 4.800 0.670 0.670 0.000   0 0.670
IPLZF8 29/10/2015 Call 4.900 0.100 0.100 0.000   0 0.100
IPLZG8 29/10/2015 Put 4.900 0.740 0.740 0.000   0 0.740
IPLN28 17/12/2015 Call 0.010 4.180 4.180 0.000   0 4.180
IPLNP7 17/12/2015 Call 1.800 2.445 2.445 0.000   1,576 2.445
IPLNQ7 17/12/2015 Put 1.800 0.005 0.005 0.000   0 0.005
IPLCH7 17/12/2015 Call 1.900 2.345 2.345 0.000   0 2.345
IPLCI7 17/12/2015 Put 1.900 0.007 0.007 0.000   0 0.007
IPLUP9 17/12/2015 Call 2.000 2.245 2.245 0.000   0 2.245
IPLUQ9 17/12/2015 Put 2.000 0.010 0.010 0.000   0 0.010
IPLT89 17/12/2015 Call 2.200 2.045 2.045 0.000   0 2.045
IPLT99 17/12/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLPV9 17/12/2015 Call 2.400 1.850 1.850 0.000   0 1.850
IPLPW9 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.020
IPLMD8 17/12/2015 Call 2.500 1.750 1.750 0.000   0 1.750
IPLME8 17/12/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLPX9 17/12/2015 Call 2.600 1.655 1.655 0.000   0 1.655
IPLPY9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
IPLMB8 17/12/2015 Call 2.700 1.555 1.555 0.000   0 1.555
IPLMC8 17/12/2015 Put 2.700 0.030 0.030 0.000   100 0.030
IPLQ29 17/12/2015 Call 2.800 1.465 1.465 0.000   0 1.465
IPLQ39 17/12/2015 Put 2.800 0.035 0.035 0.000   100 0.035
IPLM38 17/12/2015 Call 2.900 1.370 1.370 0.000   0 1.370
IPLM48 17/12/2015 Put 2.900 0.040 0.040 0.000   0 0.040
IPLPZ9 17/12/2015 Call 3.000 1.275 1.275 0.000   0 1.275
IPLQ19 17/12/2015 Put 3.000 0.050 0.050 0.000   350 0.050
IPLMF8 17/12/2015 Call 3.100 1.185 1.185 0.000   0 1.185
IPLMG8 17/12/2015 Put 3.100 0.060 0.060 0.000   0 0.060
IPLQ49 17/12/2015 Call 3.200 1.100 1.100 0.000   130 1.100
IPLQ59 17/12/2015 Put 3.200 0.070 0.070 0.000   0 0.070
IPLM58 17/12/2015 Call 3.300 1.015 1.015 0.000   440 1.015
IPLM68 17/12/2015 Put 3.300 0.090 0.090 0.000   0 0.090
IPLQ89 17/12/2015 Call 3.400 0.930 0.930 0.000   100 0.930
IPLQ99 17/12/2015 Put 3.400 0.105 0.105 0.000   0 0.105
IPLM98 17/12/2015 Call 3.500 0.850 0.850 0.000   0 0.850
IPLMA8 17/12/2015 Put 3.500 0.130 0.130 0.000   0 0.130
IPLQC9 17/12/2015 Call 3.600 0.770 0.770 0.000   95 0.770
IPLQD9 17/12/2015 Put 3.600 0.160 0.160 0.000   0 0.160
IPLM78 17/12/2015 Call 3.700 0.695 0.695 0.000   0 0.695
IPLM88 17/12/2015 Put 3.700 0.190 0.190 0.000   0 0.190
IPLQA9 17/12/2015 Call 3.800 0.625 0.625 0.000   0 0.625
IPLQB9 17/12/2015 Put 3.800 0.225 0.225 0.000   86 0.225
IPLN98 17/12/2015 Call 3.900 0.560 0.560 0.000   176 0.560
IPLNK8 17/12/2015 Put 3.900 0.260 0.260 0.000   0 0.260
IPLQ69 17/12/2015 Call 4.000 0.500 0.500 0.000   228 0.500
IPLQ79 17/12/2015 Put 4.000 0.305 0.305 0.000   0 0.305
IPLPQ8 17/12/2015 Call 4.100 0.440 0.440 0.000   0 0.440
IPLPR8 17/12/2015 Put 4.100 0.345 0.345 0.000   0 0.345
IPLSX9 17/12/2015 Call 4.200 0.390 0.390 0.000   0 0.390
IPLSY9 17/12/2015 Put 4.200 0.395 0.395 0.000   0 0.395
IPLQT8 17/12/2015 Call 4.300 0.340 0.340 0.000   0 0.340
IPLQU8 17/12/2015 Put 4.300 0.450 0.450 0.000   0 0.450
IPLSL8 17/12/2015 Call 4.400 0.295 0.295 0.000   0 0.295
IPLSM8 17/12/2015 Put 4.400 0.510 0.510 0.000   0 0.510
IPLT28 17/12/2015 Call 4.500 0.255 0.255 0.000   0 0.255
IPLT38 17/12/2015 Put 4.500 0.570 0.570 0.000   0 0.570
IPLTS8 17/12/2015 Call 4.600 0.220 0.220 0.000   0 0.220
IPLTT8 17/12/2015 Put 4.600 0.635 0.635 0.000   0 0.635
IPLUJ8 17/12/2015 Call 4.700 0.185 0.185 0.000   0 0.185
IPLUK8 17/12/2015 Put 4.700 0.705 0.705 0.000   0 0.705
IPLUZ8 17/12/2015 Call 4.800 0.160 0.160 0.000   0 0.160
IPLV18 17/12/2015 Put 4.800 0.780 0.780 0.000   0 0.780
IPLWM8 17/12/2015 Call 4.900 0.135 0.135 0.000   0 0.135
IPLWN8 17/12/2015 Put 4.900 0.860 0.860 0.000   0 0.860
IPLY98 17/12/2015 Call 5.000 0.115 0.115 0.000   0 0.115
IPLYA8 17/12/2015 Put 5.000 0.940 0.940 0.000   0 0.940
IPLYB8 17/12/2015 Call 5.250 0.065 0.065 0.000   0 0.065
IPLYC8 17/12/2015 Put 5.250 1.145 1.145 0.000   0 1.145
IPLXG8 23/03/2016 Call 0.010 4.205 4.205 0.000   0 4.205
IPLZH7 23/03/2016 Call 1.900 2.345 2.345 0.000   0 2.345
IPLZI7 23/03/2016 Put 1.900 0.025 0.025 0.000   0 0.025
IPLXW7 23/03/2016 Call 2.000 2.245 2.245 0.000   0 2.245
IPLXY7 23/03/2016 Put 2.000 0.025 0.025 0.000   0 0.025
IPLXA7 23/03/2016 Call 2.200 2.045 2.045 0.000   0 2.045
IPLXB7 23/03/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLX27 23/03/2016 Call 2.400 1.850 1.850 0.000   0 1.850
IPLX37 23/03/2016 Put 2.400 0.035 0.035 0.000   0 0.035
IPLX87 23/03/2016 Call 2.600 1.660 1.660 0.000   0 1.660
IPLX97 23/03/2016 Put 2.600 0.040 0.040 0.000   0 0.040
IPLXJ7 23/03/2016 Call 2.800 1.475 1.475 0.000   0 1.475
IPLXK7 23/03/2016 Put 2.800 0.050 0.050 0.000   0 0.050
IPLXF7 23/03/2016 Call 3.000 1.295 1.295 0.000   0 1.295
IPLXG7 23/03/2016 Put 3.000 0.075 0.075 0.000   0 0.075
IPLXH7 23/03/2016 Call 3.200 1.120 1.120 0.000   270 1.120
IPLXI7 23/03/2016 Put 3.200 0.105 0.105 0.000   100 0.105
IPLWY8 23/03/2016 Call 3.300 1.035 1.035 0.000   0 1.035
IPLWZ8 23/03/2016 Put 3.300 0.125 0.125 0.000   0 0.125
IPLX67 23/03/2016 Call 3.400 0.955 0.955 0.000   0 0.955
IPLX77 23/03/2016 Put 3.400 0.145 0.145 0.000   0 0.145
IPLX38 23/03/2016 Call 3.500 0.875 0.875 0.000   0 0.875
IPLX48 23/03/2016 Put 3.500 0.175 0.175 0.000   0 0.175
IPLX47 23/03/2016 Call 3.600 0.805 0.805 0.000   0 0.805
IPLX57 23/03/2016 Put 3.600 0.205 0.205 0.000   0 0.205
IPLX18 23/03/2016 Call 3.700 0.730 0.730 0.000   0 0.730
IPLX28 23/03/2016 Put 3.700 0.235 0.235 0.000   0 0.235
IPLXC7 23/03/2016 Call 3.800 0.665 0.665 0.000   0 0.665
IPLXD7 23/03/2016 Put 3.800 0.270 0.270 0.000   0 0.270
IPLX78 23/03/2016 Call 3.900 0.600 0.600 0.000   0 0.600
IPLX88 23/03/2016 Put 3.900 0.310 0.310 0.000   0 0.310
IPLMH8 23/03/2016 Call 4.000 0.545 0.545 0.000   0 0.545
IPLMI8 23/03/2016 Put 4.000 0.355 0.355 0.000   0 0.355
IPLX58 23/03/2016 Call 4.100 0.485 0.485 0.000   0 0.485
IPLX68 23/03/2016 Put 4.100 0.395 0.395 0.000   0 0.395
IPLPS8 23/03/2016 Call 4.200 0.435 0.435 0.000   0 0.435
IPLPT8 23/03/2016 Put 4.200 0.445 0.445 0.000   0 0.445
IPLXD8 23/03/2016 Call 4.300 0.385 0.385 0.000   0 0.385
IPLXF8 23/03/2016 Put 4.300 0.500 0.500 0.000   0 0.500
IPLQV8 23/03/2016 Call 4.400 0.345 0.345 0.000   0 0.345
IPLQW8 23/03/2016 Put 4.400 0.555 0.555 0.000   0 0.555
IPLXB8 23/03/2016 Call 4.500 0.305 0.305 0.000   200 0.305
IPLXC8 23/03/2016 Put 4.500 0.620 0.620 0.000   0 0.620
IPLT48 23/03/2016 Call 4.600 0.265 0.265 0.000   0 0.265
IPLT58 23/03/2016 Put 4.600 0.680 0.680 0.000   0 0.680
IPLX98 23/03/2016 Call 4.700 0.235 0.235 0.000   0 0.235
IPLXA8 23/03/2016 Put 4.700 0.750 0.750 0.000   0 0.750
IPLTU8 23/03/2016 Call 4.800 0.205 0.205 0.000   0 0.205
IPLTV8 23/03/2016 Put 4.800 0.820 0.820 0.000   0 0.820
IPLXH8 23/03/2016 Call 4.900 0.180 0.180 0.000   0 0.180
IPLXI8 23/03/2016 Put 4.900 0.895 0.895 0.000   0 0.895
IPLWO8 23/03/2016 Call 5.000 0.155 0.155 0.000   50 0.155
IPLWP8 23/03/2016 Put 5.000 0.975 0.975 0.000   0 0.975
IPLYD8 23/03/2016 Call 5.250 0.100 0.100 0.000   0 0.100
IPLYE8 23/03/2016 Put 5.250 1.175 1.175 0.000   0 1.175
IPLNR7 23/06/2016 Call 1.800 2.440 2.440 0.000   0 2.440
IPLNS7 23/06/2016 Put 1.800 0.004 0.004 0.000   0 0.004
IPLCJ7 23/06/2016 Call 1.900 2.340 2.340 0.000   0 2.340
IPLCK7 23/06/2016 Put 1.900 0.006 0.006 0.000   0 0.006
IPLBG7 23/06/2016 Call 2.000 2.245 2.245 0.000   0 2.245
IPLBH7 23/06/2016 Put 2.000 0.009 0.009 0.000   0 0.009
IPLZV9 23/06/2016 Call 2.200 2.045 2.045 0.000   0 2.045
IPLZW9 23/06/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLB57 23/06/2016 Call 2.400 1.850 1.850 0.000   480 1.850
IPLB67 23/06/2016 Put 2.400 0.035 0.035 0.000   0 0.035
IPLZX9 23/06/2016 Call 2.600 1.660 1.660 0.000   0 1.660
IPLZY9 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.060
IPLB97 23/06/2016 Call 2.800 1.475 1.475 0.000   0 1.475
IPLBF7 23/06/2016 Put 2.800 0.085 0.085 0.000   0 0.085
IPLB77 23/06/2016 Call 3.000 1.300 1.300 0.000   0 1.300
IPLB87 23/06/2016 Put 3.000 0.110 0.110 0.000   0 0.110
IPLZT9 23/06/2016 Call 3.200 1.135 1.135 0.000   0 1.135
IPLZU9 23/06/2016 Put 3.200 0.140 0.140 0.000   0 0.140
IPLB17 23/06/2016 Call 3.400 0.975 0.975 0.000   0 0.975
IPLB27 23/06/2016 Put 3.400 0.180 0.180 0.000   0 0.180
IPLB37 23/06/2016 Call 3.600 0.830 0.830 0.000   0 0.830
IPLB47 23/06/2016 Put 3.600 0.230 0.230 0.000   0 0.230
IPLBK7 23/06/2016 Call 3.800 0.700 0.700 0.000   0 0.700
IPLBL7 23/06/2016 Put 3.800 0.295 0.295 0.000   0 0.295
IPLUP7 23/06/2016 Call 4.000 0.580 0.580 0.000   0 0.580
IPLUQ7 23/06/2016 Put 4.000 0.375 0.375 0.000   0 0.375
IPLPU8 23/06/2016 Call 4.200 0.475 0.475 0.000   0 0.475
IPLPV8 23/06/2016 Put 4.200 0.470 0.470 0.000   0 0.470
IPLQX8 23/06/2016 Call 4.400 0.385 0.385 0.000   0 0.385
IPLQY8 23/06/2016 Put 4.400 0.580 0.580 0.000   0 0.580
IPLT68 23/06/2016 Call 4.600 0.305 0.305 0.000   0 0.305
IPLT78 23/06/2016 Put 4.600 0.700 0.700 0.000   0 0.700
IPLTW8 23/06/2016 Call 4.800 0.240 0.240 0.000   0 0.240
IPLTX8 23/06/2016 Put 4.800 0.835 0.835 0.000   0 0.835
IPLWQ8 23/06/2016 Call 5.000 0.190 0.190 0.000   0 0.190
IPLWR8 23/06/2016 Put 5.000 0.980 0.980 0.000   0 0.980
IPLYF8 23/06/2016 Call 5.500 0.095 0.095 0.000   0 0.095
IPLYG8 23/06/2016 Put 5.500 1.370 1.370 0.000   0 1.370
IPLR47 22/12/2016 Call 1.900 2.345 2.345 0.000   0 2.345
IPLR57 22/12/2016 Put 1.900 0.020 0.020 0.000   0 0.020
IPLRP7 22/12/2016 Call 2.000 2.245 2.245 0.000   0 2.245
IPLRQ7 22/12/2016 Put 2.000 0.030 0.030 0.000   0 0.030
IPLRH7 22/12/2016 Call 2.200 2.045 2.045 0.000   0 2.045
IPLRI7 22/12/2016 Put 2.200 0.060 0.060 0.000   0 0.060
IPLRF7 22/12/2016 Call 2.400 1.850 1.850 0.000   0 1.850
IPLRG7 22/12/2016 Put 2.400 0.085 0.085 0.000   0 0.085
IPLR67 22/12/2016 Call 2.600 1.665 1.665 0.000   0 1.665
IPLR77 22/12/2016 Put 2.600 0.110 0.110 0.000   0 0.110
IPLR87 22/12/2016 Call 2.800 1.490 1.490 0.000   0 1.490
IPLR97 22/12/2016 Put 2.800 0.130 0.130 0.000   0 0.130
IPLRN7 22/12/2016 Call 3.000 1.320 1.320 0.000   0 1.320
IPLRO7 22/12/2016 Put 3.000 0.160 0.160 0.000   0 0.160
IPLRL7 22/12/2016 Call 3.200 1.165 1.165 0.000   0 1.165
IPLRM7 22/12/2016 Put 3.200 0.200 0.200 0.000   0 0.200
IPLRJ7 22/12/2016 Call 3.400 1.020 1.020 0.000   0 1.020
IPLRK7 22/12/2016 Put 3.400 0.250 0.250 0.000   0 0.250
IPLRT7 22/12/2016 Call 3.600 0.890 0.890 0.000   0 0.890
IPLRU7 22/12/2016 Put 3.600 0.315 0.315 0.000   0 0.315
IPLSO7 22/12/2016 Call 3.800 0.765 0.765 0.000   0 0.765
IPLSP7 22/12/2016 Put 3.800 0.390 0.390 0.000   0 0.390
IPLUR7 22/12/2016 Call 4.000 0.650 0.650 0.000   0 0.650
IPLUS7 22/12/2016 Put 4.000 0.480 0.480 0.000   0 0.480
IPLPW8 22/12/2016 Call 4.200 0.550 0.550 0.000   0 0.550
IPLPX8 22/12/2016 Put 4.200 0.580 0.580 0.000   0 0.580
IPLQZ8 22/12/2016 Call 4.400 0.465 0.465 0.000   0 0.465
IPLR18 22/12/2016 Put 4.400 0.690 0.690 0.000   0 0.690
IPLT88 22/12/2016 Call 4.600 0.385 0.385 0.000   0 0.385
IPLT98 22/12/2016 Put 4.600 0.800 0.800 0.000   0 0.800
IPLTY8 22/12/2016 Call 4.800 0.320 0.320 0.000   0 0.320
IPLTZ8 22/12/2016 Put 4.800 0.920 0.920 0.000   0 0.920
IPLWS8 22/12/2016 Call 5.000 0.265 0.265 0.000   0 0.265
IPLWT8 22/12/2016 Put 5.000 1.045 1.045 0.000   0 1.045
IPLYH8 22/12/2016 Call 5.500 0.160 0.160 0.000   0 0.160
IPLYI8 22/12/2016 Put 5.500 1.415 1.415 0.000   0 1.415
IPLCS8 29/06/2017 Call 2.000 2.245 2.245 0.000   0 2.245
IPLCT8 29/06/2017 Put 2.000 0.040 0.040 0.000   0 0.040
IPLCO8 29/06/2017 Call 2.200 2.045 2.045 0.000   0 2.045
IPLCP8 29/06/2017 Put 2.200 0.075 0.075 0.000   100 0.075
IPLCQ8 29/06/2017 Call 2.400 1.855 1.855 0.000   0 1.855
IPLCR8 29/06/2017 Put 2.400 0.100 0.100 0.000   55 0.100
IPLD58 29/06/2017 Call 2.600 1.670 1.670 0.000   0 1.670
IPLD68 29/06/2017 Put 2.600 0.125 0.125 0.000   100 0.125
IPLCW8 29/06/2017 Call 2.800 1.500 1.500 0.000   0 1.500
IPLCX8 29/06/2017 Put 2.800 0.160 0.160 0.000   0 0.160
IPLCY8 29/06/2017 Call 3.000 1.340 1.340 0.000   0 1.340
IPLCZ8 29/06/2017 Put 3.000 0.200 0.200 0.000   156 0.200
IPLCU8 29/06/2017 Call 3.200 1.190 1.190 0.000   0 1.190
IPLCV8 29/06/2017 Put 3.200 0.255 0.255 0.000   0 0.255
IPLD38 29/06/2017 Call 3.400 1.055 1.055 0.000   0 1.055
IPLD48 29/06/2017 Put 3.400 0.315 0.315 0.000   0 0.315
IPLD18 29/06/2017 Call 3.600 0.930 0.930 0.000   0 0.930
IPLD28 29/06/2017 Put 3.600 0.385 0.385 0.000   184 0.385
IPLD78 29/06/2017 Call 3.800 0.815 0.815 0.000   0 0.815
IPLD88 29/06/2017 Put 3.800 0.465 0.465 0.000   0 0.465
IPLDZ8 29/06/2017 Call 4.000 0.710 0.710 0.000   0 0.710
IPLE18 29/06/2017 Put 4.000 0.555 0.555 0.000   0 0.555
IPLPY8 29/06/2017 Call 4.200 0.620 0.620 0.000   0 0.620
IPLPZ8 29/06/2017 Put 4.200 0.655 0.655 0.000   0 0.655
IPLR28 29/06/2017 Call 4.400 0.535 0.535 0.000   0 0.535
IPLR38 29/06/2017 Put 4.400 0.765 0.765 0.000   0 0.765
IPLTA8 29/06/2017 Call 4.600 0.460 0.460 0.000   0 0.460
IPLTB8 29/06/2017 Put 4.600 0.885 0.885 0.000   0 0.885
IPLU18 29/06/2017 Call 4.800 0.395 0.395 0.000   0 0.395
IPLU28 29/06/2017 Put 4.800 1.010 1.010 0.000   0 1.010
IPLWU8 29/06/2017 Call 5.000 0.335 0.335 0.000   0 0.335
IPLWV8 29/06/2017 Put 5.000 1.135 1.135 0.000   0 1.135
IPLYJ8 29/06/2017 Call 5.500 0.220 0.220 0.000   0 0.220
IPLYK8 29/06/2017 Put 5.500 1.460 1.460 0.000   0 1.460
IPLMR8 21/12/2017 Call 2.400 1.875 1.875 0.000   0 1.875
IPLMS8 21/12/2017 Put 2.400 0.100 0.100 0.000   0 0.100
IPLMX8 21/12/2017 Call 2.600 1.690 1.690 0.000   0 1.690
IPLMY8 21/12/2017 Put 2.600 0.135 0.135 0.000   0 0.135
IPLMV8 21/12/2017 Call 2.800 1.525 1.525 0.000   0 1.525
IPLMW8 21/12/2017 Put 2.800 0.180 0.180 0.000   0 0.180
IPLMT8 21/12/2017 Call 3.000 1.375 1.375 0.000   0 1.375
IPLMU8 21/12/2017 Put 3.000 0.230 0.230 0.000   40 0.230
IPLMZ8 21/12/2017 Call 3.200 1.235 1.235 0.000   0 1.235
IPLN18 21/12/2017 Put 3.200 0.285 0.285 0.000   0 0.285
IPLMP8 21/12/2017 Call 3.400 1.110 1.110 0.000   0 1.110
IPLMQ8 21/12/2017 Put 3.400 0.350 0.350 0.000   0 0.350
IPLMJ8 21/12/2017 Call 3.600 0.990 0.990 0.000   0 0.990
IPLMK8 21/12/2017 Put 3.600 0.425 0.425 0.000   0 0.425
IPLMN8 21/12/2017 Call 3.800 0.875 0.875 0.000   0 0.875
IPLMO8 21/12/2017 Put 3.800 0.515 0.515 0.000   0 0.515
IPLML8 21/12/2017 Call 4.000 0.770 0.770 0.000   0 0.770
IPLMM8 21/12/2017 Put 4.000 0.615 0.615 0.000   0 0.615
IPLQ18 21/12/2017 Call 4.200 0.675 0.675 0.000   0 0.675
IPLQ28 21/12/2017 Put 4.200 0.720 0.720 0.000   0 0.720
IPLR48 21/12/2017 Call 4.400 0.595 0.595 0.000   0 0.595
IPLR58 21/12/2017 Put 4.400 0.835 0.835 0.000   0 0.835
IPLTC8 21/12/2017 Call 4.600 0.525 0.525 0.000   0 0.525
IPLTD8 21/12/2017 Put 4.600 0.945 0.945 0.000   0 0.945
IPLU38 21/12/2017 Call 4.800 0.465 0.465 0.000   0 0.465
IPLU48 21/12/2017 Put 4.800 1.060 1.060 0.000   0 1.060
IPLWW8 21/12/2017 Call 5.000 0.410 0.410 0.000   0 0.410
IPLWX8 21/12/2017 Put 5.000 1.175 1.175 0.000   0 1.175
IPLYL8 21/12/2017 Call 5.500 0.285 0.285 0.000   0 0.285
IPLYM8 21/12/2017 Put 5.500 1.500 1.500 0.000   0 1.500

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.