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 4.010 Down -0.040 4.000 4.010 4.000 4.030 4.000 896,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLKE8 23/04/2015 Call 0.010 4.020 4.020 0.000   0 4.045
IPLLP8 23/04/2015 Call 2.100 1.805 2.005 0.000   0 1.955
IPLLQ8 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJJ8 23/04/2015 Call 2.200 1.735 1.875 0.000   0 1.855
IPLJK8 23/04/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLJL8 23/04/2015 Call 2.300 1.635 1.775 0.000   0 1.755
IPLJM8 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJN8 23/04/2015 Call 2.400 1.535 1.675 0.000   0 1.655
IPLJO8 23/04/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJP8 23/04/2015 Call 2.500 1.435 1.575 0.000   0 1.555
IPLJQ8 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLJR8 23/04/2015 Call 2.600 1.335 1.475 0.000   0 1.455
IPLJS8 23/04/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLJT8 23/04/2015 Call 2.700 1.235 1.375 0.000   0 1.355
IPLJU8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLJV8 23/04/2015 Call 2.800 1.145 1.265 0.000   0 1.255
IPLJW8 23/04/2015 Put 2.800 0.000 0.000 0.000   180 0.000
IPLJX8 23/04/2015 Call 2.900 1.045 1.165 0.000   250 1.155
IPLJY8 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
IPLJZ8 23/04/2015 Call 3.000 0.950 1.070 0.000   431 1.055
IPLK18 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
IPLK28 23/04/2015 Call 3.100 0.850 0.970 0.000   4,250 0.955
IPLK38 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.001
IPLK48 23/04/2015 Call 3.200 0.750 0.870 0.000   210 0.855
IPLK58 23/04/2015 Put 3.200 0.001 0.001 0.000   50 0.002
IPLK68 23/04/2015 Call 3.300 0.650 0.770 0.000   334 0.755
IPLK78 23/04/2015 Put 3.300 0.002 0.002 0.000   0 0.004
IPLK88 23/04/2015 Call 3.400 0.565 0.665 0.000   0 0.655
IPLK98 23/04/2015 Put 3.400 0.000 0.040 0.000   0 0.007
IPLKA8 23/04/2015 Call 3.500 0.470 0.570 0.000   274 0.560
IPLKB8 23/04/2015 Put 3.500 0.008 0.008 0.000   1,000 0.010
IPLKC8 23/04/2015 Call 3.600 0.375 0.475 0.000   4,000 0.465
IPLKD8 23/04/2015 Put 3.600 0.015 0.015 0.000   1,000 0.015
IPLKF8 23/04/2015 Call 3.700 0.295 0.375 0.000   4,110 0.370
IPLKG8 23/04/2015 Put 3.700 0.010 0.035 0.000   0 0.025
IPLKJ8 23/04/2015 Call 3.800 0.230 0.285 0.000   200 0.285
IPLKK8 23/04/2015 Put 3.800 0.025 0.055 0.000   0 0.040
IPLN38 23/04/2015 Call 3.900 0.155 0.205 0.000   696 0.205
IPLN48 23/04/2015 Put 3.900 0.050 0.085 0.000   0 0.060
IPLNP8 23/04/2015 Call 4.000 0.095 0.135 0.000   0 0.140
IPLNQ8 23/04/2015 Put 4.000 0.085 0.115 0.000   15 0.090
IPLP88 23/04/2015 Call 4.100 0.050 0.085 0.000   200 0.085
IPLP98 23/04/2015 Put 4.100 0.135 0.175 0.000   0 0.135
IPLQ98 23/04/2015 Call 4.200 0.020 0.050 0.000   450 0.050
IPLQA8 23/04/2015 Put 4.200 0.200 0.255 0.000   42 0.195
IPLQL8 23/04/2015 Call 4.300 0.004 0.030 0.000   0 0.025
IPLQM8 23/04/2015 Put 4.300 0.265 0.345 0.000   33 0.265
IPLSB8 23/04/2015 Call 4.400 0.000 0.040 0.000   0 0.010
IPLSC8 23/04/2015 Put 4.400 0.355 0.435 0.000   0 0.355
IPLSR8 23/04/2015 Call 4.500 0.004 0.004 0.000   0 0.005
IPLSS8 23/04/2015 Put 4.500 0.445 0.545 0.000   0 0.450
IPLTI8 23/04/2015 Call 4.600 0.001 0.001 0.000   0 0.002
IPLTJ8 23/04/2015 Put 4.600 0.545 0.645 0.000   0 0.550
IPLU98 23/04/2015 Call 4.700 0.001 0.001 0.000   0 0.001
IPLUA8 23/04/2015 Put 4.700 0.635 0.755 0.000   0 0.650
IPLUP8 23/04/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLUQ8 23/04/2015 Put 4.800 0.775 0.775 0.000   0 0.750
IPLWA8 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWB8 23/04/2015 Put 4.900 0.875 0.875 0.000   0 0.850
IPLLO8 28/05/2015 Call 0.010 3.990 3.990 0.000   0 4.015
IPLLR8 28/05/2015 Call 2.100 1.810 2.010 0.000   0 1.955
IPLLS8 28/05/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLLA8 28/05/2015 Call 2.200 1.740 1.880 0.000   0 1.855
IPLLB8 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKX8 28/05/2015 Call 2.300 1.640 1.780 0.000   0 1.755
IPLKY8 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.001
IPLLK8 28/05/2015 Call 2.400 1.540 1.680 0.000   0 1.660
IPLLL8 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.001
IPLL48 28/05/2015 Call 2.500 1.440 1.580 0.000   0 1.560
IPLL58 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.003
IPLLM8 28/05/2015 Call 2.600 1.340 1.480 0.000   0 1.460
IPLLN8 28/05/2015 Put 2.600 0.001 0.001 0.000   0 0.005
IPLL28 28/05/2015 Call 2.700 1.245 1.385 0.000   0 1.360
IPLL38 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.007
IPLLG8 28/05/2015 Call 2.800 1.155 1.275 0.000   0 1.260
IPLLH8 28/05/2015 Put 2.800 0.002 0.002 0.000   0 0.010
IPLKZ8 28/05/2015 Call 2.900 1.055 1.175 0.000   150 1.160
IPLL18 28/05/2015 Put 2.900 0.004 0.004 0.000   0 0.015
IPLLE8 28/05/2015 Call 3.000 0.960 1.080 0.000   0 1.060
IPLLF8 28/05/2015 Put 3.000 0.007 0.007 0.000   0 0.020
IPLKT8 28/05/2015 Call 3.100 0.860 0.980 0.000   430 0.965
IPLKU8 28/05/2015 Put 3.100 0.010 0.010 0.000   0 0.020
IPLLI8 28/05/2015 Call 3.200 0.765 0.885 0.000   400 0.865
IPLLJ8 28/05/2015 Put 3.200 0.000 0.040 0.000   100 0.025
IPLKV8 28/05/2015 Call 3.300 0.670 0.790 0.000   0 0.770
IPLKW8 28/05/2015 Put 3.300 0.005 0.050 0.000   50 0.030
IPLLC8 28/05/2015 Call 3.400 0.590 0.690 0.000   350 0.675
IPLLD8 28/05/2015 Put 3.400 0.015 0.050 0.000   250 0.040
IPLL68 28/05/2015 Call 3.500 0.500 0.600 0.000   0 0.585
IPLL78 28/05/2015 Put 3.500 0.025 0.060 0.000   0 0.050
IPLL88 28/05/2015 Call 3.600 0.415 0.515 0.000   100 0.500
IPLL98 28/05/2015 Put 3.600 0.045 0.075 0.000   0 0.060
IPLLT8 28/05/2015 Call 3.700 0.355 0.410 0.000   10,500 0.415
IPLLU8 28/05/2015 Put 3.700 0.070 0.095 0.000   5,000 0.080
IPLM18 28/05/2015 Call 3.800 0.285 0.335 0.000   2,750 0.340
IPLM28 28/05/2015 Put 3.800 0.090 0.125 0.000   2,500 0.105
IPLN58 28/05/2015 Call 3.900 0.225 0.265 0.000   1,000 0.270
IPLN68 28/05/2015 Put 3.900 0.130 0.160 0.000   200 0.135
IPLNR8 28/05/2015 Call 4.000 0.165 0.205 0.000   388 0.205
IPLNS8 28/05/2015 Put 4.000 0.170 0.210 0.000   210 0.175
IPLPK8 28/05/2015 Call 4.100 0.115 0.145 0.000   2,900 0.150
IPLPL8 28/05/2015 Put 4.100 0.225 0.265 0.000   500 0.225
IPLQB8 28/05/2015 Call 4.200 0.080 0.105 0.000   6,000 0.110
IPLQC8 28/05/2015 Put 4.200 0.285 0.335 0.000   0 0.285
IPLQN8 28/05/2015 Call 4.300 0.050 0.075 0.000   200 0.075
IPLQO8 28/05/2015 Put 4.300 0.360 0.405 0.000   0 0.350
IPLSD8 28/05/2015 Call 4.400 0.025 0.055 0.000   0 0.050
IPLSE8 28/05/2015 Put 4.400 0.410 0.510 0.000   0 0.425
IPLST8 28/05/2015 Call 4.500 0.010 0.045 0.000   0 0.035
IPLSU8 28/05/2015 Put 4.500 0.490 0.590 0.000   0 0.505
IPLTK8 28/05/2015 Call 4.600 0.000 0.040 0.000   0 0.025
IPLTL8 28/05/2015 Put 4.600 0.580 0.680 0.000   0 0.590
IPLUB8 28/05/2015 Call 4.700 0.009 0.009 0.000   0 0.020
IPLUC8 28/05/2015 Put 4.700 0.665 0.785 0.000   0 0.680
IPLUR8 28/05/2015 Call 4.800 0.000 0.040 0.000   0 0.015
IPLUS8 28/05/2015 Put 4.800 0.805 0.805 0.000   0 0.775
IPLWC8 28/05/2015 Call 4.900 0.003 0.003 0.000   0 0.010
IPLWD8 28/05/2015 Put 4.900 0.905 0.905 0.000   0 0.875
IPLBR9 25/06/2015 Call 0.010 3.995 3.995 0.000   71,080 4.020
IPLNL7 25/06/2015 Call 1.800 2.230 2.230 0.000   180 2.255
IPLNM7 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCF7 25/06/2015 Call 1.900 2.010 2.210 0.000   0 2.155
IPLCG7 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLFI8 25/06/2015 Call 2.100 1.810 2.010 0.000   0 1.955
IPLFJ8 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.001
IPLC58 25/06/2015 Call 2.300 1.640 1.780 0.000   0 1.755
IPLC68 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.002
IPLC78 25/06/2015 Call 2.500 1.440 1.580 0.000   0 1.560
IPLC88 25/06/2015 Put 2.500 0.001 0.001 0.000   0 0.006
IPLBP9 25/06/2015 Call 2.600 1.340 1.480 0.000   0 1.460
IPLBQ9 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.009
IPLC98 25/06/2015 Call 2.700 1.245 1.385 0.000   0 1.360
IPLCF8 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.015
IPLB99 25/06/2015 Call 2.800 1.155 1.275 0.000   0 1.260
IPLBF9 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.015
IPLCM8 25/06/2015 Call 2.900 1.060 1.180 0.000   0 1.160
IPLCN8 25/06/2015 Put 2.900 0.007 0.007 0.000   300 0.020
IPLBG9 25/06/2015 Call 3.000 0.960 1.080 0.000   100 1.065
IPLBH9 25/06/2015 Put 3.000 0.010 0.010 0.000   830 0.025
IPLCK8 25/06/2015 Call 3.100 0.865 0.985 0.000   3,080 0.965
IPLCL8 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.030
IPLB79 25/06/2015 Call 3.200 0.770 0.890 0.000   690 0.870
IPLB89 25/06/2015 Put 3.200 0.005 0.055 0.000   876 0.035
IPLCI8 25/06/2015 Call 3.300 0.680 0.800 0.000   2,075 0.775
IPLCJ8 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.040
IPLB59 25/06/2015 Call 3.400 0.600 0.700 0.000   0 0.685
IPLB69 25/06/2015 Put 3.400 0.030 0.065 0.000   0 0.050
IPLLZ8 25/06/2015 Call 3.410 0.635 0.635 0.000   400 0.660
IPLLY8 25/06/2015 Put 3.410 0.045 0.045 0.000   0 0.050
IPLCG8 25/06/2015 Call 3.500 0.515 0.615 0.000   0 0.600
IPLCH8 25/06/2015 Put 3.500 0.045 0.080 0.000   0 0.060
IPLLW8 25/06/2015 Call 3.510 0.555 0.555 0.000   150 0.575
IPLLX8 25/06/2015 Put 3.510 0.065 0.065 0.000   0 0.065
IPLB39 25/06/2015 Call 3.600 0.430 0.530 0.000   1,000 0.515
IPLB49 25/06/2015 Put 3.600 0.065 0.100 0.000   0 0.080
IPLDN8 25/06/2015 Call 3.700 0.365 0.440 0.000   0 0.435
IPLDO8 25/06/2015 Put 3.700 0.095 0.125 0.000   0 0.100
IPLW48 25/06/2015 Call 3.710 0.360 0.410 0.000   100 0.415
IPLW58 25/06/2015 Put 3.710 0.095 0.140 0.000   0 0.100
IPLC39 25/06/2015 Call 3.800 0.310 0.355 0.000   0 0.360
IPLC49 25/06/2015 Put 3.800 0.120 0.155 0.000   0 0.125
IPLI68 25/06/2015 Call 3.900 0.250 0.290 0.000   71 0.290
IPLI78 25/06/2015 Put 3.900 0.160 0.190 0.000   0 0.160
IPLE99 25/06/2015 Call 4.000 0.190 0.235 0.000   0 0.230
IPLEF9 25/06/2015 Put 4.000 0.200 0.235 0.000   30 0.200
IPLPM8 25/06/2015 Call 4.100 0.145 0.185 0.000   0 0.180
IPLPN8 25/06/2015 Put 4.100 0.255 0.290 0.000   0 0.250
IPLKW9 25/06/2015 Call 4.200 0.105 0.135 0.000   0 0.135
IPLKX9 25/06/2015 Put 4.200 0.315 0.355 0.000   50 0.305
IPLQP8 25/06/2015 Call 4.300 0.075 0.100 0.000   1,000 0.100
IPLQQ8 25/06/2015 Put 4.300 0.370 0.425 0.000   0 0.375
IPLSF8 25/06/2015 Call 4.400 0.065 0.065 0.000   0 0.070
IPLSG8 25/06/2015 Put 4.400 0.445 0.520 0.000   0 0.445
IPLSV8 25/06/2015 Call 4.500 0.030 0.055 0.000   0 0.050
IPLSW8 25/06/2015 Put 4.500 0.510 0.610 0.000   0 0.525
IPLTM8 25/06/2015 Call 4.600 0.015 0.045 0.000   0 0.035
IPLTN8 25/06/2015 Put 4.600 0.595 0.695 0.000   0 0.605
IPLUD8 25/06/2015 Call 4.700 0.000 0.040 0.000   0 0.025
IPLUE8 25/06/2015 Put 4.700 0.675 0.795 0.000   0 0.690
IPLUT8 25/06/2015 Call 4.800 0.000 0.035 0.000   0 0.020
IPLUU8 25/06/2015 Put 4.800 0.815 0.815 0.000   0 0.780
IPLWE8 25/06/2015 Call 4.900 0.010 0.010 0.000   0 0.015
IPLWF8 25/06/2015 Put 4.900 0.910 0.910 0.000   0 0.875
IPLS68 30/07/2015 Call 0.010 4.005 4.005 0.000   0 4.030
IPLRF8 30/07/2015 Call 2.900 1.065 1.185 0.000   0 1.165
IPLRG8 30/07/2015 Put 2.900 0.020 0.020 0.000   0 0.030
IPLRT8 30/07/2015 Call 3.000 0.970 1.090 0.000   0 1.070
IPLRU8 30/07/2015 Put 3.000 0.002 0.050 0.000   0 0.030
IPLRH8 30/07/2015 Call 3.100 0.875 0.995 0.000   0 0.975
IPLRI8 30/07/2015 Put 3.100 0.010 0.060 0.000   0 0.035
IPLRZ8 30/07/2015 Call 3.200 0.780 0.900 0.000   0 0.885
IPLS18 30/07/2015 Put 3.200 0.040 0.040 0.000   0 0.045
IPLRN8 30/07/2015 Call 3.300 0.695 0.815 0.000   150 0.795
IPLRO8 30/07/2015 Put 3.300 0.030 0.070 0.000   0 0.055
IPLRX8 30/07/2015 Call 3.400 0.610 0.730 0.000   0 0.705
IPLRY8 30/07/2015 Put 3.400 0.045 0.085 0.000   0 0.070
IPLR88 30/07/2015 Call 3.500 0.535 0.635 0.000   0 0.620
IPLR98 30/07/2015 Put 3.500 0.075 0.105 0.000   0 0.090
IPLS48 30/07/2015 Call 3.600 0.470 0.540 0.000   0 0.545
IPLS58 30/07/2015 Put 3.600 0.095 0.125 0.000   0 0.110
IPLR68 30/07/2015 Call 3.700 0.395 0.465 0.000   0 0.470
IPLR78 30/07/2015 Put 3.700 0.120 0.160 0.000   0 0.135
IPLRV8 30/07/2015 Call 3.800 0.335 0.390 0.000   0 0.400
IPLRW8 30/07/2015 Put 3.800 0.150 0.185 0.000   0 0.165
IPLRJ8 30/07/2015 Call 3.900 0.275 0.325 0.000   0 0.335
IPLRK8 30/07/2015 Put 3.900 0.190 0.230 0.000   0 0.200
IPLRR8 30/07/2015 Call 4.000 0.225 0.265 0.000   0 0.275
IPLRS8 30/07/2015 Put 4.000 0.235 0.275 0.000   200 0.245
IPLRP8 30/07/2015 Call 4.100 0.175 0.220 0.000   0 0.220
IPLRQ8 30/07/2015 Put 4.100 0.285 0.320 0.000   0 0.290
IPLS28 30/07/2015 Call 4.200 0.135 0.180 0.000   300 0.175
IPLS38 30/07/2015 Put 4.200 0.340 0.385 0.000   0 0.345
IPLRL8 30/07/2015 Call 4.300 0.100 0.140 0.000   500 0.135
IPLRM8 30/07/2015 Put 4.300 0.395 0.450 0.000   0 0.410
IPLSH8 30/07/2015 Call 4.400 0.075 0.110 0.000   0 0.100
IPLSI8 30/07/2015 Put 4.400 0.470 0.540 0.000   0 0.480
IPLSX8 30/07/2015 Call 4.500 0.050 0.090 0.000   0 0.075
IPLSY8 30/07/2015 Put 4.500 0.530 0.630 0.000   0 0.555
IPLTO8 30/07/2015 Call 4.600 0.035 0.070 0.000   1,000 0.055
IPLTP8 30/07/2015 Put 4.600 0.600 0.720 0.000   0 0.630
IPLUF8 30/07/2015 Call 4.700 0.025 0.055 0.000   0 0.045
IPLUG8 30/07/2015 Put 4.700 0.685 0.805 0.000   0 0.710
IPLUV8 30/07/2015 Call 4.800 0.035 0.035 0.000   0 0.035
IPLUW8 30/07/2015 Put 4.800 0.825 0.825 0.000   0 0.795
IPLWG8 30/07/2015 Call 4.900 0.025 0.025 0.000   0 0.030
IPLWH8 30/07/2015 Put 4.900 0.915 0.915 0.000   0 0.885
IPLVW8 27/08/2015 Call 0.010 4.010 4.010 0.000   0 4.040
IPLW68 27/08/2015 Call 3.200 0.795 0.915 0.000   0 0.895
IPLW78 27/08/2015 Put 3.200 0.030 0.080 0.000   0 0.050
IPLVG8 27/08/2015 Call 3.300 0.705 0.825 0.000   0 0.805
IPLVH8 27/08/2015 Put 3.300 0.065 0.065 0.000   0 0.065
IPLVU8 27/08/2015 Call 3.400 0.625 0.745 0.000   0 0.720
IPLVV8 27/08/2015 Put 3.400 0.060 0.110 0.000   0 0.080
IPLVE8 27/08/2015 Call 3.500 0.565 0.640 0.000   0 0.640
IPLVF8 27/08/2015 Put 3.500 0.090 0.130 0.000   0 0.100
IPLVK8 27/08/2015 Call 3.600 0.490 0.560 0.000   0 0.565
IPLVL8 27/08/2015 Put 3.600 0.110 0.160 0.000   0 0.120
IPLVC8 27/08/2015 Call 3.700 0.420 0.490 0.000   0 0.495
IPLVD8 27/08/2015 Put 3.700 0.140 0.190 0.000   0 0.150
IPLVQ8 27/08/2015 Call 3.800 0.355 0.425 0.000   0 0.425
IPLVR8 27/08/2015 Put 3.800 0.175 0.220 0.000   0 0.180
IPLVA8 27/08/2015 Call 3.900 0.300 0.350 0.000   0 0.365
IPLVB8 27/08/2015 Put 3.900 0.210 0.260 0.000   0 0.220
IPLVM8 27/08/2015 Call 4.000 0.245 0.295 0.000   0 0.305
IPLVN8 27/08/2015 Put 4.000 0.255 0.305 0.000   0 0.260
IPLV88 27/08/2015 Call 4.100 0.205 0.245 0.000   0 0.255
IPLV98 27/08/2015 Put 4.100 0.305 0.355 0.000   0 0.310
IPLVO8 27/08/2015 Call 4.200 0.160 0.205 0.000   0 0.210
IPLVP8 27/08/2015 Put 4.200 0.365 0.415 0.000   0 0.365
IPLV68 27/08/2015 Call 4.300 0.125 0.165 0.000   0 0.170
IPLV78 27/08/2015 Put 4.300 0.415 0.490 0.000   51 0.425
IPLVS8 27/08/2015 Call 4.400 0.095 0.135 0.000   0 0.140
IPLVT8 27/08/2015 Put 4.400 0.485 0.560 0.000   0 0.490
IPLV28 27/08/2015 Call 4.500 0.070 0.110 0.000   0 0.110
IPLV38 27/08/2015 Put 4.500 0.560 0.635 0.000   0 0.565
IPLVI8 27/08/2015 Call 4.600 0.050 0.100 0.000   0 0.085
IPLVJ8 27/08/2015 Put 4.600 0.615 0.735 0.000   0 0.640
IPLV48 27/08/2015 Call 4.700 0.030 0.080 0.000   0 0.065
IPLV58 27/08/2015 Put 4.700 0.700 0.820 0.000   0 0.720
IPLVX8 27/08/2015 Call 4.800 0.045 0.045 0.000   0 0.045
IPLVY8 27/08/2015 Put 4.800 0.835 0.835 0.000   0 0.800
IPLWI8 27/08/2015 Call 4.900 0.035 0.035 0.000   0 0.030
IPLWJ8 27/08/2015 Put 4.900 0.925 0.925 0.000   0 0.890
IPLJ28 24/09/2015 Call 0.010 4.020 4.020 0.000   0 4.045
IPLNN7 24/09/2015 Call 1.800 2.230 2.230 0.000   0 2.255
IPLNO7 24/09/2015 Put 1.800 0.000 0.000 0.000   0 0.003
IPLIP7 24/09/2015 Call 1.900 2.010 2.210 0.000   0 2.155
IPLIQ7 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.005
IPLI67 24/09/2015 Call 2.000 1.910 2.110 0.000   0 2.055
IPLI77 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.007
IPLJ38 24/09/2015 Call 2.100 1.810 2.010 0.000   0 1.955
IPLJ48 24/09/2015 Put 2.100 0.001 0.001 0.000   0 0.010
IPLI27 24/09/2015 Call 2.200 1.740 1.880 0.000   0 1.855
IPLI37 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.015
IPLIP8 24/09/2015 Call 2.300 1.640 1.780 0.000   0 1.760
IPLIQ8 24/09/2015 Put 2.300 0.004 0.004 0.000   0 0.015
IPLI47 24/09/2015 Call 2.400 1.545 1.685 0.000   0 1.660
IPLI57 24/09/2015 Put 2.400 0.006 0.006 0.000   300 0.020
IPLIN8 24/09/2015 Call 2.500 1.445 1.585 0.000   0 1.560
IPLIO8 24/09/2015 Put 2.500 0.009 0.009 0.000   0 0.025
IPLI87 24/09/2015 Call 2.600 1.350 1.490 0.000   30 1.460
IPLI97 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.025
IPLIX8 24/09/2015 Call 2.700 1.255 1.395 0.000   0 1.365
IPLIY8 24/09/2015 Put 2.700 0.015 0.015 0.000   0 0.030
IPLIN7 24/09/2015 Call 2.800 1.170 1.290 0.000   15 1.270
IPLIO7 24/09/2015 Put 2.800 0.003 0.050 0.000   0 0.030
IPLIZ8 24/09/2015 Call 2.900 1.075 1.195 0.000   0 1.175
IPLJ18 24/09/2015 Put 2.900 0.010 0.060 0.000   0 0.035
IPLIJ7 24/09/2015 Call 3.000 0.985 1.105 0.000   0 1.080
IPLIK7 24/09/2015 Put 3.000 0.040 0.040 0.000   260 0.045
IPLIT8 24/09/2015 Call 3.100 0.895 1.015 0.000   240 0.990
IPLIU8 24/09/2015 Put 3.100 0.050 0.050 0.000   0 0.050
IPLIL7 24/09/2015 Call 3.200 0.810 0.930 0.000   0 0.905
IPLIM7 24/09/2015 Put 3.200 0.040 0.090 0.000   0 0.060
IPLIV8 24/09/2015 Call 3.300 0.725 0.845 0.000   194 0.820
IPLIW8 24/09/2015 Put 3.300 0.055 0.105 0.000   139 0.075
IPLIH7 24/09/2015 Call 3.400 0.645 0.765 0.000   0 0.740
IPLII7 24/09/2015 Put 3.400 0.075 0.125 0.000   0 0.090
IPLIR8 24/09/2015 Call 3.500 0.585 0.660 0.000   30 0.660
IPLIS8 24/09/2015 Put 3.500 0.105 0.145 0.000   0 0.115
IPLIF7 24/09/2015 Call 3.600 0.510 0.585 0.000   0 0.585
IPLIG7 24/09/2015 Put 3.600 0.130 0.175 0.000   0 0.135
IPLKH8 24/09/2015 Call 3.700 0.440 0.515 0.000   0 0.515
IPLKI8 24/09/2015 Put 3.700 0.160 0.205 0.000   0 0.165
IPLSM7 24/09/2015 Call 3.800 0.375 0.445 0.000   0 0.450
IPLSN7 24/09/2015 Put 3.800 0.195 0.240 0.000   0 0.200
IPLN78 24/09/2015 Call 3.900 0.325 0.375 0.000   50 0.390
IPLN88 24/09/2015 Put 3.900 0.230 0.280 0.000   0 0.240
IPLUN7 24/09/2015 Call 4.000 0.270 0.320 0.000   110 0.330
IPLUO7 24/09/2015 Put 4.000 0.275 0.325 0.000   0 0.280
IPLPO8 24/09/2015 Call 4.100 0.220 0.270 0.000   0 0.280
IPLPP8 24/09/2015 Put 4.100 0.325 0.375 0.000   0 0.330
IPLQD8 24/09/2015 Call 4.200 0.185 0.230 0.000   0 0.235
IPLQE8 24/09/2015 Put 4.200 0.370 0.445 0.000   0 0.385
IPLQR8 24/09/2015 Call 4.300 0.150 0.190 0.000   0 0.195
IPLQS8 24/09/2015 Put 4.300 0.435 0.505 0.000   0 0.445
IPLSJ8 24/09/2015 Call 4.400 0.115 0.155 0.000   0 0.160
IPLSK8 24/09/2015 Put 4.400 0.500 0.575 0.000   0 0.510
IPLSZ8 24/09/2015 Call 4.500 0.090 0.130 0.000   0 0.130
IPLT18 24/09/2015 Put 4.500 0.575 0.645 0.000   0 0.580
IPLTQ8 24/09/2015 Call 4.600 0.070 0.105 0.000   0 0.100
IPLTR8 24/09/2015 Put 4.600 0.625 0.745 0.000   0 0.650
IPLUH8 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.080
IPLUI8 24/09/2015 Put 4.700 0.710 0.830 0.000   0 0.730
IPLUX8 24/09/2015 Call 4.800 0.060 0.060 0.000   0 0.060
IPLUY8 24/09/2015 Put 4.800 0.840 0.840 0.000   0 0.810
IPLWK8 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.045
IPLWL8 24/09/2015 Put 4.900 0.930 0.930 0.000   0 0.895
IPLN28 17/12/2015 Call 0.010 3.970 3.970 0.000   0 3.995
IPLNP7 17/12/2015 Call 1.800 2.230 2.230 0.000   1,576 2.255
IPLNQ7 17/12/2015 Put 1.800 0.001 0.001 0.000   0 0.008
IPLCH7 17/12/2015 Call 1.900 2.010 2.210 0.000   0 2.155
IPLCI7 17/12/2015 Put 1.900 0.002 0.002 0.000   0 0.010
IPLUP9 17/12/2015 Call 2.000 1.910 2.110 0.000   0 2.055
IPLUQ9 17/12/2015 Put 2.000 0.004 0.004 0.000   0 0.015
IPLT89 17/12/2015 Call 2.200 1.740 1.880 0.000   0 1.855
IPLT99 17/12/2015 Put 2.200 0.009 0.009 0.000   0 0.020
IPLPV9 17/12/2015 Call 2.400 1.550 1.690 0.000   0 1.660
IPLPW9 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.030
IPLMD8 17/12/2015 Call 2.500 1.455 1.595 0.000   0 1.565
IPLME8 17/12/2015 Put 2.500 0.004 0.050 0.000   0 0.030
IPLPX9 17/12/2015 Call 2.600 1.360 1.500 0.000   0 1.470
IPLPY9 17/12/2015 Put 2.600 0.010 0.060 0.000   0 0.035
IPLMB8 17/12/2015 Call 2.700 1.265 1.405 0.000   0 1.375
IPLMC8 17/12/2015 Put 2.700 0.040 0.040 0.000   100 0.040
IPLQ29 17/12/2015 Call 2.800 1.185 1.305 0.000   0 1.285
IPLQ39 17/12/2015 Put 2.800 0.050 0.050 0.000   100 0.050
IPLM38 17/12/2015 Call 2.900 1.095 1.215 0.000   0 1.195
IPLM48 17/12/2015 Put 2.900 0.060 0.060 0.000   0 0.060
IPLPZ9 17/12/2015 Call 3.000 1.005 1.125 0.000   0 1.105
IPLQ19 17/12/2015 Put 3.000 0.050 0.100 0.000   350 0.070
IPLMF8 17/12/2015 Call 3.100 0.920 1.040 0.000   0 1.020
IPLMG8 17/12/2015 Put 3.100 0.065 0.115 0.000   0 0.085
IPLQ49 17/12/2015 Call 3.200 0.835 0.955 0.000   130 0.935
IPLQ59 17/12/2015 Put 3.200 0.105 0.105 0.000   0 0.100
IPLM58 17/12/2015 Call 3.300 0.755 0.875 0.000   360 0.855
IPLM68 17/12/2015 Put 3.300 0.115 0.150 0.000   0 0.120
IPLQ89 17/12/2015 Call 3.400 0.690 0.785 0.000   100 0.775
IPLQ99 17/12/2015 Put 3.400 0.140 0.180 0.000   0 0.140
IPLM98 17/12/2015 Call 3.500 0.615 0.710 0.000   0 0.700
IPLMA8 17/12/2015 Put 3.500 0.170 0.210 0.000   0 0.170
IPLQC9 17/12/2015 Call 3.600 0.555 0.625 0.000   45 0.630
IPLQD9 17/12/2015 Put 3.600 0.200 0.240 0.000   0 0.200
IPLM78 17/12/2015 Call 3.700 0.485 0.560 0.000   0 0.560
IPLM88 17/12/2015 Put 3.700 0.235 0.285 0.000   0 0.235
IPLQA9 17/12/2015 Call 3.800 0.425 0.495 0.000   0 0.500
IPLQB9 17/12/2015 Put 3.800 0.275 0.325 0.000   0 0.275
IPLN98 17/12/2015 Call 3.900 0.365 0.435 0.000   80 0.440
IPLNK8 17/12/2015 Put 3.900 0.320 0.365 0.000   0 0.315
IPLQ69 17/12/2015 Call 4.000 0.325 0.375 0.000   60 0.385
IPLQ79 17/12/2015 Put 4.000 0.365 0.415 0.000   0 0.365
IPLPQ8 17/12/2015 Call 4.100 0.275 0.325 0.000   0 0.335
IPLPR8 17/12/2015 Put 4.100 0.410 0.480 0.000   0 0.415
IPLSX9 17/12/2015 Call 4.200 0.230 0.280 0.000   0 0.290
IPLSY9 17/12/2015 Put 4.200 0.465 0.540 0.000   0 0.470
IPLQT8 17/12/2015 Call 4.300 0.200 0.240 0.000   0 0.250
IPLQU8 17/12/2015 Put 4.300 0.530 0.600 0.000   0 0.530
IPLSL8 17/12/2015 Call 4.400 0.165 0.205 0.000   0 0.210
IPLSM8 17/12/2015 Put 4.400 0.595 0.670 0.000   0 0.595
IPLT28 17/12/2015 Call 4.500 0.135 0.175 0.000   0 0.175
IPLT38 17/12/2015 Put 4.500 0.655 0.750 0.000   0 0.660
IPLTS8 17/12/2015 Call 4.600 0.105 0.145 0.000   0 0.145
IPLTT8 17/12/2015 Put 4.600 0.730 0.820 0.000   0 0.735
IPLUJ8 17/12/2015 Call 4.700 0.090 0.125 0.000   0 0.120
IPLUK8 17/12/2015 Put 4.700 0.810 0.900 0.000   0 0.810
IPLUZ8 17/12/2015 Call 4.800 0.095 0.095 0.000   0 0.095
IPLV18 17/12/2015 Put 4.800 0.905 0.905 0.000   0 0.890
IPLWM8 17/12/2015 Call 4.900 0.080 0.080 0.000   0 0.075
IPLWN8 17/12/2015 Put 4.900 0.990 0.990 0.000   0 0.960
IPLXG8 23/03/2016 Call 0.010 3.985 3.985 0.000   0 4.015
IPLZH7 23/03/2016 Call 1.900 2.010 2.210 0.000   0 2.155
IPLZI7 23/03/2016 Put 1.900 0.006 0.006 0.000   0 0.025
IPLXW7 23/03/2016 Call 2.000 1.910 2.110 0.000   0 2.055
IPLXY7 23/03/2016 Put 2.000 0.009 0.009 0.000   0 0.030
IPLXA7 23/03/2016 Call 2.200 1.745 1.885 0.000   0 1.860
IPLXB7 23/03/2016 Put 2.200 0.015 0.015 0.000   0 0.030
IPLX27 23/03/2016 Call 2.400 1.555 1.695 0.000   0 1.665
IPLX37 23/03/2016 Put 2.400 0.010 0.060 0.000   0 0.040
IPLX87 23/03/2016 Call 2.600 1.365 1.505 0.000   0 1.475
IPLX97 23/03/2016 Put 2.600 0.025 0.075 0.000   0 0.050
IPLXJ7 23/03/2016 Call 2.800 1.195 1.315 0.000   0 1.295
IPLXK7 23/03/2016 Put 2.800 0.070 0.070 0.000   0 0.070
IPLXF7 23/03/2016 Call 3.000 1.025 1.145 0.000   0 1.125
IPLXG7 23/03/2016 Put 3.000 0.075 0.125 0.000   0 0.095
IPLXH7 23/03/2016 Call 3.200 0.865 0.985 0.000   270 0.960
IPLXI7 23/03/2016 Put 3.200 0.110 0.170 0.000   100 0.135
IPLWY8 23/03/2016 Call 3.300 0.860 0.860 0.000   0 0.880
IPLWZ8 23/03/2016 Put 3.300 0.155 0.200 0.000   0 0.160
IPLX67 23/03/2016 Call 3.400 0.720 0.810 0.000   0 0.805
IPLX77 23/03/2016 Put 3.400 0.180 0.220 0.000   0 0.185
IPLX38 23/03/2016 Call 3.500 0.645 0.740 0.000   0 0.730
IPLX48 23/03/2016 Put 3.500 0.210 0.255 0.000   0 0.215
IPLX47 23/03/2016 Call 3.600 0.590 0.660 0.000   0 0.665
IPLX57 23/03/2016 Put 3.600 0.240 0.290 0.000   0 0.250
IPLX18 23/03/2016 Call 3.700 0.525 0.595 0.000   0 0.595
IPLX28 23/03/2016 Put 3.700 0.280 0.330 0.000   0 0.285
IPLXC7 23/03/2016 Call 3.800 0.465 0.535 0.000   0 0.535
IPLXD7 23/03/2016 Put 3.800 0.320 0.370 0.000   0 0.325
IPLX78 23/03/2016 Call 3.900 0.405 0.480 0.000   0 0.480
IPLX88 23/03/2016 Put 3.900 0.365 0.415 0.000   0 0.365
IPLMH8 23/03/2016 Call 4.000 0.360 0.425 0.000   0 0.425
IPLMI8 23/03/2016 Put 4.000 0.405 0.470 0.000   0 0.415
IPLX58 23/03/2016 Call 4.100 0.315 0.365 0.000   0 0.375
IPLX68 23/03/2016 Put 4.100 0.455 0.525 0.000   0 0.465
IPLPS8 23/03/2016 Call 4.200 0.280 0.320 0.000   0 0.330
IPLPT8 23/03/2016 Put 4.200 0.510 0.585 0.000   0 0.520
IPLXD8 23/03/2016 Call 4.300 0.235 0.280 0.000   0 0.290
IPLXF8 23/03/2016 Put 4.300 0.575 0.645 0.000   0 0.580
IPLQV8 23/03/2016 Call 4.400 0.205 0.245 0.000   0 0.250
IPLQW8 23/03/2016 Put 4.400 0.625 0.720 0.000   0 0.640
IPLXB8 23/03/2016 Call 4.500 0.165 0.215 0.000   0 0.215
IPLXC8 23/03/2016 Put 4.500 0.695 0.790 0.000   0 0.710
IPLT48 23/03/2016 Call 4.600 0.155 0.185 0.000   0 0.185
IPLT58 23/03/2016 Put 4.600 0.770 0.860 0.000   0 0.780
IPLX98 23/03/2016 Call 4.700 0.115 0.160 0.000   0 0.155
IPLXA8 23/03/2016 Put 4.700 0.845 0.935 0.000   0 0.855
IPLTU8 23/03/2016 Call 4.800 0.090 0.140 0.000   0 0.130
IPLTV8 23/03/2016 Put 4.800 0.920 1.015 0.000   0 0.925
IPLWO8 23/03/2016 Call 5.000 0.110 0.110 0.000   0 0.090
IPLWP8 23/03/2016 Put 5.000 1.105 1.105 0.000   0 1.070
IPLNR7 23/06/2016 Call 1.800 2.230 2.230 0.000   0 2.255
IPLNS7 23/06/2016 Put 1.800 0.008 0.008 0.000   0 0.007
IPLCJ7 23/06/2016 Call 1.900 2.130 2.130 0.000   0 2.155
IPLCK7 23/06/2016 Put 1.900 0.010 0.010 0.000   0 0.010
IPLBG7 23/06/2016 Call 2.000 2.030 2.030 0.000   0 2.055
IPLBH7 23/06/2016 Put 2.000 0.015 0.015 0.000   0 0.015
IPLZV9 23/06/2016 Call 2.200 1.835 1.835 0.000   0 1.860
IPLZW9 23/06/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLB57 23/06/2016 Call 2.400 1.640 1.640 0.000   480 1.665
IPLB67 23/06/2016 Put 2.400 0.050 0.050 0.000   0 0.055
IPLZX9 23/06/2016 Call 2.600 1.455 1.455 0.000   0 1.480
IPLZY9 23/06/2016 Put 2.600 0.075 0.075 0.000   0 0.080
IPLB97 23/06/2016 Call 2.800 1.280 1.280 0.000   0 1.305
IPLBF7 23/06/2016 Put 2.800 0.105 0.105 0.000   0 0.110
IPLB77 23/06/2016 Call 3.000 1.120 1.120 0.000   0 1.140
IPLB87 23/06/2016 Put 3.000 0.145 0.145 0.000   0 0.140
IPLZT9 23/06/2016 Call 3.200 0.965 0.965 0.000   0 0.990
IPLZU9 23/06/2016 Put 3.200 0.185 0.185 0.000   0 0.180
IPLB17 23/06/2016 Call 3.400 0.820 0.820 0.000   0 0.845
IPLB27 23/06/2016 Put 3.400 0.240 0.240 0.000   0 0.225
IPLB37 23/06/2016 Call 3.600 0.690 0.690 0.000   0 0.710
IPLB47 23/06/2016 Put 3.600 0.300 0.300 0.000   0 0.290
IPLBK7 23/06/2016 Call 3.800 0.575 0.575 0.000   0 0.590
IPLBL7 23/06/2016 Put 3.800 0.380 0.380 0.000   0 0.370
IPLUP7 23/06/2016 Call 4.000 0.470 0.470 0.000   0 0.485
IPLUQ7 23/06/2016 Put 4.000 0.470 0.470 0.000   0 0.460
IPLPU8 23/06/2016 Call 4.200 0.380 0.380 0.000   0 0.390
IPLPV8 23/06/2016 Put 4.200 0.575 0.575 0.000   0 0.565
IPLQX8 23/06/2016 Call 4.400 0.300 0.300 0.000   0 0.310
IPLQY8 23/06/2016 Put 4.400 0.690 0.690 0.000   0 0.680
IPLT68 23/06/2016 Call 4.600 0.235 0.235 0.000   0 0.245
IPLT78 23/06/2016 Put 4.600 0.820 0.820 0.000   0 0.805
IPLTW8 23/06/2016 Call 4.800 0.180 0.180 0.000   0 0.190
IPLTX8 23/06/2016 Put 4.800 0.960 0.960 0.000   0 0.945
IPLWQ8 23/06/2016 Call 5.000 0.135 0.135 0.000   0 0.145
IPLWR8 23/06/2016 Put 5.000 1.115 1.115 0.000   0 1.095
IPLR47 22/12/2016 Call 1.900 2.130 2.130 0.000   0 2.155
IPLR57 22/12/2016 Put 1.900 0.030 0.030 0.000   0 0.030
IPLRP7 22/12/2016 Call 2.000 2.030 2.030 0.000   0 2.055
IPLRQ7 22/12/2016 Put 2.000 0.040 0.040 0.000   0 0.035
IPLRH7 22/12/2016 Call 2.200 1.835 1.835 0.000   0 1.860
IPLRI7 22/12/2016 Put 2.200 0.055 0.055 0.000   0 0.055
IPLRF7 22/12/2016 Call 2.400 1.645 1.645 0.000   0 1.670
IPLRG7 22/12/2016 Put 2.400 0.080 0.080 0.000   0 0.075
IPLR67 22/12/2016 Call 2.600 1.470 1.470 0.000   0 1.495
IPLR77 22/12/2016 Put 2.600 0.105 0.105 0.000   0 0.105
IPLR87 22/12/2016 Call 2.800 1.305 1.305 0.000   0 1.330
IPLR97 22/12/2016 Put 2.800 0.140 0.140 0.000   0 0.135
IPLRN7 22/12/2016 Call 3.000 1.150 1.150 0.000   0 1.175
IPLRO7 22/12/2016 Put 3.000 0.185 0.185 0.000   0 0.175
IPLRL7 22/12/2016 Call 3.200 1.010 1.010 0.000   0 1.030
IPLRM7 22/12/2016 Put 3.200 0.235 0.235 0.000   0 0.225
IPLRJ7 22/12/2016 Call 3.400 0.880 0.880 0.000   0 0.900
IPLRK7 22/12/2016 Put 3.400 0.295 0.295 0.000   0 0.285
IPLRT7 22/12/2016 Call 3.600 0.755 0.755 0.000   0 0.775
IPLRU7 22/12/2016 Put 3.600 0.370 0.370 0.000   0 0.360
IPLSO7 22/12/2016 Call 3.800 0.645 0.645 0.000   0 0.660
IPLSP7 22/12/2016 Put 3.800 0.450 0.450 0.000   0 0.440
IPLUR7 22/12/2016 Call 4.000 0.550 0.550 0.000   0 0.565
IPLUS7 22/12/2016 Put 4.000 0.545 0.545 0.000   0 0.535
IPLPW8 22/12/2016 Call 4.200 0.460 0.460 0.000   0 0.470
IPLPX8 22/12/2016 Put 4.200 0.650 0.650 0.000   0 0.640
IPLQZ8 22/12/2016 Call 4.400 0.380 0.380 0.000   0 0.390
IPLR18 22/12/2016 Put 4.400 0.765 0.765 0.000   0 0.755
IPLT88 22/12/2016 Call 4.600 0.315 0.315 0.000   0 0.325
IPLT98 22/12/2016 Put 4.600 0.890 0.890 0.000   0 0.875
IPLTY8 22/12/2016 Call 4.800 0.255 0.255 0.000   0 0.265
IPLTZ8 22/12/2016 Put 4.800 1.030 1.030 0.000   0 1.010
IPLWS8 22/12/2016 Call 5.000 0.205 0.205 0.000   0 0.215
IPLWT8 22/12/2016 Put 5.000 1.175 1.175 0.000   0 1.160
IPLCS8 29/06/2017 Call 2.000 2.035 2.035 0.000   0 2.060
IPLCT8 29/06/2017 Put 2.000 0.055 0.055 0.000   0 0.055
IPLCO8 29/06/2017 Call 2.200 1.840 1.840 0.000   0 1.865
IPLCP8 29/06/2017 Put 2.200 0.075 0.075 0.000   100 0.075
IPLCQ8 29/06/2017 Call 2.400 1.655 1.655 0.000   0 1.675
IPLCR8 29/06/2017 Put 2.400 0.105 0.105 0.000   55 0.105
IPLD58 29/06/2017 Call 2.600 1.485 1.485 0.000   0 1.505
IPLD68 29/06/2017 Put 2.600 0.140 0.140 0.000   100 0.135
IPLCW8 29/06/2017 Call 2.800 1.325 1.325 0.000   0 1.350
IPLCX8 29/06/2017 Put 2.800 0.180 0.180 0.000   0 0.175
IPLCY8 29/06/2017 Call 3.000 1.180 1.180 0.000   0 1.205
IPLCZ8 29/06/2017 Put 3.000 0.230 0.230 0.000   156 0.225
IPLCU8 29/06/2017 Call 3.200 1.045 1.045 0.000   0 1.070
IPLCV8 29/06/2017 Put 3.200 0.285 0.285 0.000   0 0.275
IPLD38 29/06/2017 Call 3.400 0.920 0.920 0.000   0 0.945
IPLD48 29/06/2017 Put 3.400 0.350 0.350 0.000   0 0.345
IPLD18 29/06/2017 Call 3.600 0.810 0.810 0.000   0 0.825
IPLD28 29/06/2017 Put 3.600 0.430 0.430 0.000   184 0.420
IPLD78 29/06/2017 Call 3.800 0.705 0.705 0.000   0 0.720
IPLD88 29/06/2017 Put 3.800 0.515 0.515 0.000   0 0.505
IPLDZ8 29/06/2017 Call 4.000 0.610 0.610 0.000   0 0.625
IPLE18 29/06/2017 Put 4.000 0.610 0.610 0.000   0 0.600
IPLPY8 29/06/2017 Call 4.200 0.520 0.520 0.000   0 0.535
IPLPZ8 29/06/2017 Put 4.200 0.715 0.715 0.000   0 0.705
IPLR28 29/06/2017 Call 4.400 0.440 0.440 0.000   0 0.455
IPLR38 29/06/2017 Put 4.400 0.825 0.825 0.000   0 0.815
IPLTA8 29/06/2017 Call 4.600 0.375 0.375 0.000   0 0.385
IPLTB8 29/06/2017 Put 4.600 0.945 0.945 0.000   0 0.935
IPLU18 29/06/2017 Call 4.800 0.315 0.315 0.000   0 0.325
IPLU28 29/06/2017 Put 4.800 1.080 1.080 0.000   0 1.065
IPLWU8 29/06/2017 Call 5.000 0.265 0.265 0.000   0 0.275
IPLWV8 29/06/2017 Put 5.000 1.220 1.220 0.000   0 1.205
IPLMR8 21/12/2017 Call 2.400 1.655 1.655 0.000   0 1.680
IPLMS8 21/12/2017 Put 2.400 0.150 0.150 0.000   0 0.150
IPLMX8 21/12/2017 Call 2.600 1.495 1.495 0.000   0 1.520
IPLMY8 21/12/2017 Put 2.600 0.185 0.185 0.000   0 0.185
IPLMV8 21/12/2017 Call 2.800 1.345 1.345 0.000   0 1.370
IPLMW8 21/12/2017 Put 2.800 0.225 0.225 0.000   0 0.215
IPLMT8 21/12/2017 Call 3.000 1.210 1.210 0.000   0 1.235
IPLMU8 21/12/2017 Put 3.000 0.270 0.270 0.000   40 0.260
IPLMZ8 21/12/2017 Call 3.200 1.085 1.085 0.000   0 1.105
IPLN18 21/12/2017 Put 3.200 0.330 0.330 0.000   0 0.315
IPLMP8 21/12/2017 Call 3.400 0.965 0.965 0.000   0 0.980
IPLMQ8 21/12/2017 Put 3.400 0.395 0.395 0.000   0 0.385
IPLMJ8 21/12/2017 Call 3.600 0.855 0.855 0.000   0 0.870
IPLMK8 21/12/2017 Put 3.600 0.475 0.475 0.000   0 0.465
IPLMN8 21/12/2017 Call 3.800 0.750 0.750 0.000   0 0.765
IPLMO8 21/12/2017 Put 3.800 0.565 0.565 0.000   0 0.560
IPLML8 21/12/2017 Call 4.000 0.660 0.660 0.000   0 0.670
IPLMM8 21/12/2017 Put 4.000 0.660 0.660 0.000   0 0.655
IPLQ18 21/12/2017 Call 4.200 0.580 0.580 0.000   0 0.590
IPLQ28 21/12/2017 Put 4.200 0.765 0.765 0.000   0 0.760
IPLR48 21/12/2017 Call 4.400 0.505 0.505 0.000   0 0.515
IPLR58 21/12/2017 Put 4.400 0.880 0.880 0.000   0 0.870
IPLTC8 21/12/2017 Call 4.600 0.440 0.440 0.000   0 0.450
IPLTD8 21/12/2017 Put 4.600 0.995 0.995 0.000   0 0.980
IPLU38 21/12/2017 Call 4.800 0.380 0.380 0.000   0 0.390
IPLU48 21/12/2017 Put 4.800 1.125 1.125 0.000   0 1.110
IPLWW8 21/12/2017 Call 5.000 0.335 0.335 0.000   0 0.345
IPLWX8 21/12/2017 Put 5.000 1.260 1.260 0.000   0 1.245

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.