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 3.090 Up 0.030 3.070 3.100 3.070 3.110 3.065 3,149,990 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLVP7 28/08/2014 Call 0.010 3.080 3.080 0.000   0 3.080
IPLZD7 28/08/2014 Call 2.000 1.090 1.090 0.000   0 1.090
IPLZE7 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLXZ7 28/08/2014 Call 2.100 0.990 0.990 0.000   0 0.990
IPLY17 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLW97 28/08/2014 Call 2.200 0.890 0.890 0.000   0 0.890
IPLWA7 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
IPLW77 28/08/2014 Call 2.300 0.790 0.790 0.000   0 0.790
IPLW87 28/08/2014 Put 2.300 0.001 0.001 0.000   0 0.001
IPLV47 28/08/2014 Call 2.400 0.690 0.690 0.000   0 0.690
IPLV57 28/08/2014 Put 2.400 0.001 0.001 0.000   99 0.001
IPLVH7 28/08/2014 Call 2.500 0.590 0.590 0.000   0 0.590
IPLVI7 28/08/2014 Put 2.500 0.003 0.003 0.000   3,000 0.003
IPLV87 28/08/2014 Call 2.600 0.490 0.490 0.000   180 0.490
IPLV97 28/08/2014 Put 2.600 0.005 0.005 0.000   298 0.005
IPLVL7 28/08/2014 Call 2.700 0.390 0.390 0.000   328 0.390
IPLVM7 28/08/2014 Put 2.700 0.008 0.008 0.000   600 0.008
IPLUZ7 28/08/2014 Call 2.800 0.290 0.290 0.000   200 0.290
IPLV17 28/08/2014 Put 2.800 0.010 0.010 0.000   1,390 0.010
IPLBY8 28/08/2014 Call 2.810 0.280 0.280 0.000   0 0.280
IPLBZ8 28/08/2014 Put 2.810 0.010 0.010 0.000   200 0.010
IPLVN7 28/08/2014 Call 2.900 0.190 0.190 0.000   4,810 0.190
IPLVO7 28/08/2014 Put 2.900 0.020 0.020 0.000   2,200 0.020
IPLC28 28/08/2014 Call 2.910 0.180 0.180 0.000   570 0.180
IPLC18 28/08/2014 Put 2.910 0.020 0.020 0.000   200 0.020
IPLV27 28/08/2014 Call 3.000 0.100 0.100 0.000   8,851 0.100
IPLV37 28/08/2014 Put 3.000 0.030 0.030 0.000   1,050 0.030
IPLC38 28/08/2014 Call 3.010 0.095 0.095 0.000   576 0.095
IPLC48 28/08/2014 Put 3.010 0.020 0.020 0.000   0 0.020
IPLVJ7 28/08/2014 Call 3.100 0.045 0.045 0.000   7,153 0.045
IPLVK7 28/08/2014 Put 3.100 0.065 0.065 0.000   150 0.065
IPLV67 28/08/2014 Call 3.200 0.020 0.020 0.000   2,303 0.020
IPLV77 28/08/2014 Put 3.200 0.125 0.125 0.000   1,220 0.125
IPLZL7 28/08/2014 Call 3.210 0.020 0.020 0.000   60 0.020
IPLZM7 28/08/2014 Put 3.210 0.135 0.135 0.000   200 0.135
IPLVA7 28/08/2014 Call 3.300 0.015 0.015 0.000   0 0.015
IPLVB7 28/08/2014 Put 3.300 0.215 0.215 0.000   0 0.215
IPLUV7 28/08/2014 Call 3.400 0.010 0.010 0.000   0 0.010
IPLUW7 28/08/2014 Put 3.400 0.310 0.310 0.000   0 0.310
IPLVC7 28/08/2014 Call 3.500 0.008 0.008 0.000   1 0.008
IPLVD7 28/08/2014 Put 3.500 0.410 0.410 0.000   0 0.410
IPLUX7 28/08/2014 Call 3.600 0.006 0.006 0.000   0 0.006
IPLUY7 28/08/2014 Put 3.600 0.510 0.510 0.000   0 0.510
IPLVF7 28/08/2014 Call 3.700 0.004 0.004 0.000   0 0.004
IPLVG7 28/08/2014 Put 3.700 0.610 0.610 0.000   0 0.610
IPLUT7 28/08/2014 Call 3.800 0.002 0.002 0.000   0 0.002
IPLUU7 28/08/2014 Put 3.800 0.710 0.710 0.000   0 0.710
IPLW17 28/08/2014 Call 3.900 0.001 0.001 0.000   0 0.001
IPLW27 28/08/2014 Put 3.900 0.810 0.810 0.000   0 0.810
IPLGK9 25/09/2014 Call 0.010 3.090 3.090 0.000   0 3.090
IPLQJ7 25/09/2014 Call 1.850 1.245 1.245 0.000   0 1.245
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 1.195 1.195 0.000   0 1.195
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 1.145 1.145 0.000   0 1.145
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 1.095 1.095 0.000   0 1.095
IPLUM9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJS7 25/09/2014 Call 2.010 1.085 1.085 0.000   0 1.085
IPLJR7 25/09/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLGX7 25/09/2014 Call 2.100 0.995 0.995 0.000   0 0.995
IPLGY7 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJY7 25/09/2014 Call 2.110 0.985 0.985 0.000   0 0.985
IPLJX7 25/09/2014 Put 2.110 0.000 0.000 0.000   0 0.000
IPLJM9 25/09/2014 Call 2.200 0.895 0.895 0.000   0 0.895
IPLJN9 25/09/2014 Put 2.200 0.000 0.000 0.000   145 0.000
IPLJZ7 25/09/2014 Call 2.210 0.885 0.885 0.000   0 0.885
IPLK17 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.000
IPLGZ7 25/09/2014 Call 2.300 0.795 0.795 0.000   0 0.795
IPLI17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPU7 25/09/2014 Call 2.310 0.785 0.785 0.000   0 0.785
IPLPV7 25/09/2014 Put 2.310 0.001 0.001 0.000   0 0.001
IPLJK9 25/09/2014 Call 2.400 0.695 0.695 0.000   0 0.695
IPLJL9 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.001
IPLPX7 25/09/2014 Call 2.410 0.685 0.685 0.000   0 0.685
IPLPW7 25/09/2014 Put 2.410 0.001 0.001 0.000   0 0.001
IPLGR7 25/09/2014 Call 2.500 0.595 0.595 0.000   0 0.595
IPLGS7 25/09/2014 Put 2.500 0.003 0.003 0.000   438 0.003
IPLPY7 25/09/2014 Call 2.510 0.585 0.585 0.000   0 0.585
IPLPZ7 25/09/2014 Put 2.510 0.003 0.003 0.000   100 0.003
IPLJS9 25/09/2014 Call 2.600 0.495 0.495 0.000   0 0.495
IPLJT9 25/09/2014 Put 2.600 0.005 0.005 0.000   2,132 0.005
IPLQ27 25/09/2014 Call 2.610 0.485 0.485 0.000   0 0.485
IPLQ17 25/09/2014 Put 2.610 0.006 0.006 0.000   0 0.006
IPLGN7 25/09/2014 Call 2.700 0.400 0.400 0.000   150 0.400
IPLGO7 25/09/2014 Put 2.700 0.009 0.009 0.000   1,516 0.009
IPLJU9 25/09/2014 Call 2.800 0.305 0.305 0.000   288 0.305
IPLJV9 25/09/2014 Put 2.800 0.015 0.015 0.000   2,250 0.015
IPLDP8 25/09/2014 Call 2.810 0.295 0.295 0.000   0 0.295
IPLDQ8 25/09/2014 Put 2.810 0.020 0.020 0.000   0 0.020
IPLGP7 25/09/2014 Call 2.900 0.220 0.220 0.000   15,943 0.220
IPLGQ7 25/09/2014 Put 2.900 0.030 0.030 0.000   15,980 0.030
IPLDS8 25/09/2014 Call 2.910 0.210 0.210 0.000   225 0.210
IPLDR8 25/09/2014 Put 2.910 0.030 0.030 0.000   430 0.030
IPLJQ9 25/09/2014 Call 3.000 0.145 0.145 0.000   6,160 0.145
IPLJR9 25/09/2014 Put 3.000 0.055 0.055 0.050 400 940 0.055
IPLDT8 25/09/2014 Call 3.010 0.135 0.135 0.000   365 0.135
IPLDU8 25/09/2014 Put 3.010 0.060 0.060 0.000   300 0.060
IPLGV7 25/09/2014 Call 3.100 0.085 0.085 0.085 25 14,600 0.085
IPLGW7 25/09/2014 Put 3.100 0.095 0.095 0.000   0 0.095
IPLJO9 25/09/2014 Call 3.200 0.045 0.045 0.045 100 2,369 0.045
IPLJP9 25/09/2014 Put 3.200 0.155 0.155 0.000   68 0.155
IPLGT7 25/09/2014 Call 3.300 0.025 0.025 0.000   90 0.025
IPLGU7 25/09/2014 Put 3.300 0.230 0.230 0.000   0 0.230
IPLJW9 25/09/2014 Call 3.400 0.010 0.010 0.000   0 0.010
IPLJX9 25/09/2014 Put 3.400 0.320 0.320 0.000   0 0.320
IPLK87 25/09/2014 Call 3.500 0.005 0.005 0.000   500 0.005
IPLK97 25/09/2014 Put 3.500 0.410 0.410 0.000   0 0.410
IPLBT8 25/09/2014 Call 3.510 0.004 0.004 0.000   0 0.004
IPLBS8 25/09/2014 Put 3.510 0.415 0.415 0.000   700 0.415
IPLJY9 25/09/2014 Call 3.600 0.002 0.002 0.000   0 0.002
IPLJZ9 25/09/2014 Put 3.600 0.510 0.510 0.000   0 0.510
IPLUB7 25/09/2014 Call 3.700 0.001 0.001 0.000   0 0.001
IPLUC7 25/09/2014 Put 3.700 0.610 0.610 0.000   0 0.610
IPLK19 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLK29 25/09/2014 Put 3.800 0.710 0.710 0.000   0 0.710
IPLW37 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW47 25/09/2014 Put 3.900 0.810 0.810 0.000   0 0.810
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 0.910 0.910 0.000   0 0.910
IPLYZ7 30/10/2014 Call 0.010 3.095 3.095 0.000   0 3.095
IPLZF7 30/10/2014 Call 2.000 1.100 1.100 0.000   0 1.100
IPLZG7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZ57 30/10/2014 Call 2.100 1.000 1.000 0.000   0 1.000
IPLZ67 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLYW7 30/10/2014 Call 2.200 0.900 0.900 0.000   0 0.900
IPLYX7 30/10/2014 Put 2.200 0.001 0.001 0.000   0 0.001
IPLYA7 30/10/2014 Call 2.300 0.805 0.805 0.000   0 0.805
IPLYB7 30/10/2014 Put 2.300 0.001 0.001 0.000   0 0.001
IPLYG7 30/10/2014 Call 2.400 0.705 0.705 0.000   0 0.705
IPLYH7 30/10/2014 Put 2.400 0.003 0.003 0.000   100 0.003
IPLYE7 30/10/2014 Call 2.500 0.610 0.610 0.000   0 0.610
IPLYF7 30/10/2014 Put 2.500 0.006 0.006 0.000   132 0.006
IPLYI7 30/10/2014 Call 2.600 0.515 0.515 0.000   0 0.515
IPLYJ7 30/10/2014 Put 2.600 0.010 0.010 0.000   795 0.010
IPLY47 30/10/2014 Call 2.700 0.420 0.420 0.000   317 0.420
IPLY57 30/10/2014 Put 2.700 0.020 0.020 0.000   2,200 0.020
IPLYO7 30/10/2014 Call 2.800 0.335 0.335 0.000   270 0.335
IPLYP7 30/10/2014 Put 2.800 0.030 0.030 0.000   2,242 0.030
IPLYU7 30/10/2014 Call 2.900 0.250 0.250 0.000   950 0.250
IPLYV7 30/10/2014 Put 2.900 0.050 0.050 0.000   1,170 0.050
IPLYQ7 30/10/2014 Call 3.000 0.185 0.185 0.000   4,977 0.185
IPLYR7 30/10/2014 Put 3.000 0.080 0.080 0.000   1,000 0.080
IPLY87 30/10/2014 Call 3.100 0.125 0.125 0.000   14,332 0.125
IPLY97 30/10/2014 Put 3.100 0.120 0.120 0.000   0 0.120
IPLE38 30/10/2014 Call 3.110 0.120 0.120 0.000   1,000 0.120
IPLE28 30/10/2014 Put 3.110 0.125 0.125 0.000   0 0.125
IPLYS7 30/10/2014 Call 3.200 0.080 0.080 0.000   1,037 0.080
IPLYT7 30/10/2014 Put 3.200 0.175 0.175 0.000   100 0.175
IPLY67 30/10/2014 Call 3.300 0.050 0.050 0.000   7,200 0.050
IPLY77 30/10/2014 Put 3.300 0.245 0.245 0.000   0 0.245
IPLYK7 30/10/2014 Call 3.400 0.030 0.030 0.000   0 0.030
IPLYL7 30/10/2014 Put 3.400 0.325 0.325 0.000   0 0.325
IPLYC7 30/10/2014 Call 3.500 0.020 0.020 0.000   0 0.020
IPLYD7 30/10/2014 Put 3.500 0.415 0.415 0.000   0 0.415
IPLYM7 30/10/2014 Call 3.600 0.010 0.010 0.000   0 0.010
IPLYN7 30/10/2014 Put 3.600 0.510 0.510 0.000   0 0.510
IPLD98 30/10/2014 Call 3.700 0.006 0.006 0.000   0 0.006
IPLDK8 30/10/2014 Put 3.700 0.610 0.610 0.000   0 0.610
IPLDV8 30/10/2014 Call 3.800 0.003 0.003 0.000   0 0.003
IPLDW8 30/10/2014 Put 3.800 0.710 0.710 0.000   0 0.710
IPLBP8 27/11/2014 Call 0.010 3.040 3.040 0.000   0 3.040
IPLBQ8 27/11/2014 Call 2.000 1.105 1.105 0.000   0 1.105
IPLBR8 27/11/2014 Put 2.000 0.002 0.002 0.000   0 0.002
IPLB18 27/11/2014 Call 2.100 1.005 1.005 0.000   0 1.005
IPLB28 27/11/2014 Put 2.100 0.003 0.003 0.000   0 0.003
IPLBG8 27/11/2014 Call 2.200 0.905 0.905 0.000   0 0.905
IPLBH8 27/11/2014 Put 2.200 0.006 0.006 0.000   0 0.006
IPLZP7 27/11/2014 Call 2.300 0.805 0.805 0.000   0 0.805
IPLZQ7 27/11/2014 Put 2.300 0.009 0.009 0.000   0 0.009
IPLB78 27/11/2014 Call 2.400 0.710 0.710 0.000   0 0.710
IPLB88 27/11/2014 Put 2.400 0.015 0.015 0.000   0 0.015
IPLZX7 27/11/2014 Call 2.500 0.610 0.610 0.000   0 0.610
IPLZY7 27/11/2014 Put 2.500 0.020 0.020 0.000   0 0.020
IPLB98 27/11/2014 Call 2.600 0.520 0.520 0.000   0 0.520
IPLBF8 27/11/2014 Put 2.600 0.030 0.030 0.000   100 0.030
IPLZR7 27/11/2014 Call 2.700 0.430 0.430 0.000   0 0.430
IPLZS7 27/11/2014 Put 2.700 0.040 0.040 0.000   120 0.040
IPLBI8 27/11/2014 Call 2.800 0.345 0.345 0.000   0 0.345
IPLBJ8 27/11/2014 Put 2.800 0.060 0.060 0.000   1,099 0.060
IPLB38 27/11/2014 Call 2.900 0.265 0.265 0.000   530 0.265
IPLB48 27/11/2014 Put 2.900 0.090 0.090 0.000   290 0.090
IPLBM8 27/11/2014 Call 3.000 0.200 0.200 0.000   0 0.200
IPLBO8 27/11/2014 Put 3.000 0.125 0.125 0.000   55 0.125
IPLE58 27/11/2014 Call 3.010 0.165 0.165 0.000   100 0.165
IPLE48 27/11/2014 Put 3.010 0.130 0.130 0.000   0 0.130
IPLZT7 27/11/2014 Call 3.100 0.145 0.145 0.000   814 0.145
IPLZU7 27/11/2014 Put 3.100 0.175 0.175 0.000   0 0.175
IPLE68 27/11/2014 Call 3.110 0.120 0.120 0.000   400 0.120
IPLE78 27/11/2014 Put 3.110 0.180 0.180 0.000   0 0.180
IPLBK8 27/11/2014 Call 3.200 0.100 0.100 0.000   915 0.100
IPLBL8 27/11/2014 Put 3.200 0.235 0.235 0.000   0 0.235
IPLFK8 27/11/2014 Call 3.210 0.080 0.080 0.000   100 0.080
IPLFM8 27/11/2014 Put 3.210 0.240 0.240 0.000   0 0.240
IPLZV7 27/11/2014 Call 3.300 0.070 0.070 0.065 100 100 0.070
IPLZW7 27/11/2014 Put 3.300 0.305 0.305 0.000   0 0.305
IPLB58 27/11/2014 Call 3.400 0.045 0.045 0.000   0 0.045
IPLB68 27/11/2014 Put 3.400 0.385 0.385 0.000   0 0.385
IPLZN7 27/11/2014 Call 3.500 0.030 0.030 0.000   0 0.030
IPLZO7 27/11/2014 Put 3.500 0.470 0.470 0.000   0 0.470
IPLBW8 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLBX8 27/11/2014 Put 3.600 0.565 0.565 0.000   0 0.565
IPLDL8 27/11/2014 Call 3.700 0.015 0.015 0.000   0 0.015
IPLDM8 27/11/2014 Put 3.700 0.655 0.655 0.000   0 0.655
IPLDX8 27/11/2014 Call 3.800 0.015 0.015 0.000   0 0.015
IPLDY8 27/11/2014 Put 3.800 0.750 0.750 0.000   0 0.750
IPLFL8 18/12/2014 Call 0.010 3.045 3.045 0.000   71,080 3.045
IPLN77 18/12/2014 Call 1.800 1.305 1.305 0.000   0 1.305
IPLN87 18/12/2014 Put 1.800 0.001 0.001 0.000   0 0.001
IPLYP8 18/12/2014 Call 1.900 1.205 1.205 0.000   6 1.205
IPLYQ8 18/12/2014 Put 1.900 0.003 0.003 0.000   0 0.003
IPLQP7 18/12/2014 Call 1.950 1.155 1.155 0.000   0 1.155
IPLQQ7 18/12/2014 Put 1.950 0.004 0.004 0.000   0 0.004
IPLX68 18/12/2014 Call 2.000 1.105 1.105 0.000   0 1.105
IPLX78 18/12/2014 Put 2.000 0.005 0.005 0.000   0 0.005
IPLQZ7 18/12/2014 Call 2.100 1.005 1.005 0.000   0 1.005
IPLR17 18/12/2014 Put 2.100 0.008 0.008 0.000   400 0.008
IPLX88 18/12/2014 Call 2.200 0.905 0.905 0.000   0 0.905
IPLX98 18/12/2014 Put 2.200 0.010 0.010 0.000   100 0.010
IPLQX7 18/12/2014 Call 2.300 0.810 0.810 0.000   0 0.810
IPLQY7 18/12/2014 Put 2.300 0.015 0.015 0.000   100 0.015
IPLWX8 18/12/2014 Call 2.400 0.710 0.710 0.000   0 0.710
IPLWY8 18/12/2014 Put 2.400 0.020 0.020 0.000   0 0.020
IPLQV7 18/12/2014 Call 2.500 0.615 0.615 0.000   0 0.615
IPLQW7 18/12/2014 Put 2.500 0.030 0.030 0.000   0 0.030
IPLXM7 18/12/2014 Call 2.510 0.560 0.560 0.000   0 0.560
IPLXN7 18/12/2014 Put 2.510 0.030 0.030 0.000   300 0.030
IPLX48 18/12/2014 Call 2.600 0.520 0.520 0.000   150 0.520
IPLX58 18/12/2014 Put 2.600 0.040 0.040 0.000   200 0.040
IPLXP7 18/12/2014 Call 2.610 0.475 0.475 0.000   0 0.475
IPLXO7 18/12/2014 Put 2.610 0.040 0.040 0.000   400 0.040
IPLQT7 18/12/2014 Call 2.700 0.435 0.435 0.000   300 0.435
IPLQU7 18/12/2014 Put 2.700 0.055 0.055 0.000   0 0.055
IPLXQ7 18/12/2014 Call 2.710 0.390 0.390 0.000   0 0.390
IPLXR7 18/12/2014 Put 2.710 0.055 0.055 0.000   0 0.055
IPLX28 18/12/2014 Call 2.800 0.350 0.350 0.000   380 0.350
IPLX38 18/12/2014 Put 2.800 0.075 0.075 0.080 50 330 0.075
IPLXT7 18/12/2014 Call 2.810 0.310 0.310 0.000   0 0.310
IPLXS7 18/12/2014 Put 2.810 0.075 0.075 0.000   0 0.075
IPLQR7 18/12/2014 Call 2.900 0.275 0.275 0.000   16,920 0.275
IPLQS7 18/12/2014 Put 2.900 0.105 0.105 0.000   8,228 0.105
IPLXU7 18/12/2014 Call 2.910 0.240 0.240 0.000   200 0.240
IPLXV7 18/12/2014 Put 2.910 0.105 0.105 0.000   0 0.105
IPLWZ8 18/12/2014 Call 3.000 0.205 0.205 0.000   1,055 0.205
IPLX18 18/12/2014 Put 3.000 0.140 0.140 0.000   2,050 0.140
IPLR27 18/12/2014 Call 3.100 0.150 0.150 0.000   964 0.150
IPLR37 18/12/2014 Put 3.100 0.190 0.190 0.000   400 0.190
IPLXF8 18/12/2014 Call 3.200 0.105 0.105 0.000   553 0.105
IPLXG8 18/12/2014 Put 3.200 0.250 0.250 0.000   100 0.250
IPLQN7 18/12/2014 Call 3.300 0.075 0.075 0.000   700 0.075
IPLQO7 18/12/2014 Put 3.300 0.315 0.315 0.000   3,070 0.315
IPLXC8 18/12/2014 Call 3.400 0.050 0.050 0.000   564 0.050
IPLXD8 18/12/2014 Put 3.400 0.395 0.395 0.000   633 0.395
IPLRX7 18/12/2014 Call 3.500 0.035 0.035 0.000   0 0.035
IPLRY7 18/12/2014 Put 3.500 0.480 0.480 0.000   0 0.480
IPLBU8 18/12/2014 Call 3.510 0.035 0.035 0.000   0 0.035
IPLBV8 18/12/2014 Put 3.510 0.485 0.485 0.000   1,100 0.485
IPLXA8 18/12/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLXB8 18/12/2014 Put 3.600 0.570 0.570 0.000   250 0.570
IPLUD7 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLUE7 18/12/2014 Put 3.700 0.660 0.660 0.000   0 0.660
IPLC19 18/12/2014 Call 3.800 0.020 0.020 0.000   0 0.020
IPLC29 18/12/2014 Put 3.800 0.755 0.755 0.000   0 0.755
IPLW57 18/12/2014 Call 3.900 0.015 0.015 0.000   0 0.015
IPLW67 18/12/2014 Put 3.900 0.850 0.850 0.000   0 0.850
IPLE79 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.010
IPLE89 18/12/2014 Put 4.000 0.945 0.945 0.000   0 0.945
IPLF88 29/01/2015 Call 0.010 3.055 3.055 0.000   0 3.055
IPLFG8 29/01/2015 Call 2.100 1.005 1.005 0.000   0 1.005
IPLFH8 29/01/2015 Put 2.100 0.020 0.020 0.000   0 0.020
IPLF98 29/01/2015 Call 2.200 0.905 0.905 0.000   0 0.905
IPLFF8 29/01/2015 Put 2.200 0.025 0.025 0.000   0 0.025
IPLF48 29/01/2015 Call 2.300 0.805 0.805 0.000   0 0.805
IPLF58 29/01/2015 Put 2.300 0.025 0.025 0.000   0 0.025
IPLE88 29/01/2015 Call 2.400 0.710 0.710 0.000   0 0.710
IPLE98 29/01/2015 Put 2.400 0.030 0.030 0.000   0 0.030
IPLF28 29/01/2015 Call 2.500 0.615 0.615 0.000   0 0.615
IPLF38 29/01/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLEP8 29/01/2015 Call 2.600 0.525 0.525 0.000   0 0.525
IPLEQ8 29/01/2015 Put 2.600 0.045 0.045 0.000   120 0.045
IPLEV8 29/01/2015 Call 2.700 0.440 0.440 0.000   0 0.440
IPLEW8 29/01/2015 Put 2.700 0.065 0.065 0.000   0 0.065
IPLEN8 29/01/2015 Call 2.800 0.360 0.360 0.000   0 0.360
IPLEO8 29/01/2015 Put 2.800 0.090 0.090 0.000   0 0.090
IPLEX8 29/01/2015 Call 2.900 0.290 0.290 0.000   0 0.290
IPLEY8 29/01/2015 Put 2.900 0.120 0.120 0.000   0 0.120
IPLEL8 29/01/2015 Call 3.000 0.225 0.225 0.000   0 0.225
IPLEM8 29/01/2015 Put 3.000 0.160 0.160 0.000   0 0.160
IPLF68 29/01/2015 Call 3.100 0.170 0.170 0.000   0 0.170
IPLF78 29/01/2015 Put 3.100 0.205 0.205 0.200 100 100 0.205
IPLEJ8 29/01/2015 Call 3.200 0.125 0.125 0.000   0 0.125
IPLEK8 29/01/2015 Put 3.200 0.265 0.265 0.000   0 0.265
IPLEZ8 29/01/2015 Call 3.300 0.090 0.090 0.000   0 0.090
IPLF18 29/01/2015 Put 3.300 0.330 0.330 0.000   0 0.330
IPLEF8 29/01/2015 Call 3.400 0.065 0.065 0.000   0 0.065
IPLEG8 29/01/2015 Put 3.400 0.405 0.405 0.000   0 0.405
IPLER8 29/01/2015 Call 3.500 0.050 0.050 0.000   0 0.050
IPLES8 29/01/2015 Put 3.500 0.490 0.490 0.000   0 0.490
IPLEH8 29/01/2015 Call 3.600 0.035 0.035 0.000   0 0.035
IPLEI8 29/01/2015 Put 3.600 0.575 0.575 0.000   0 0.575
IPLET8 29/01/2015 Call 3.700 0.025 0.025 0.000   0 0.025
IPLEU8 29/01/2015 Put 3.700 0.665 0.665 0.000   0 0.665
IPLFN8 29/01/2015 Call 3.800 0.020 0.020 0.000   0 0.020
IPLFO8 29/01/2015 Put 3.800 0.760 0.760 0.000   0 0.760
IPLXL7 26/03/2015 Call 0.010 3.065 3.065 0.000   0 3.065
IPLN97 26/03/2015 Call 1.800 1.305 1.305 0.000   0 1.305
IPLNK7 26/03/2015 Put 1.800 0.010 0.010 0.000   0 0.010
IPLC87 26/03/2015 Call 1.900 1.205 1.205 0.000   0 1.205
IPLC97 26/03/2015 Put 1.900 0.015 0.015 0.000   0 0.015
IPLUN9 26/03/2015 Call 2.000 1.105 1.105 0.000   0 1.105
IPLUO9 26/03/2015 Put 2.000 0.020 0.020 0.000   0 0.020
IPLY27 26/03/2015 Call 2.100 1.010 1.010 0.000   0 1.010
IPLY37 26/03/2015 Put 2.100 0.025 0.025 0.000   0 0.025
IPLU99 26/03/2015 Call 2.200 0.910 0.910 0.000   0 0.910
IPLUA9 26/03/2015 Put 2.200 0.030 0.030 0.000   100 0.030
IPLWN7 26/03/2015 Call 2.300 0.815 0.815 0.000   0 0.815
IPLWO7 26/03/2015 Put 2.300 0.030 0.030 0.000   600 0.030
IPLU79 26/03/2015 Call 2.400 0.720 0.720 0.000   0 0.720
IPLU89 26/03/2015 Put 2.400 0.040 0.040 0.000   70 0.040
IPLWL7 26/03/2015 Call 2.500 0.635 0.635 0.000   0 0.635
IPLWM7 26/03/2015 Put 2.500 0.050 0.050 0.000   0 0.050
IPLU59 26/03/2015 Call 2.600 0.550 0.550 0.000   0 0.550
IPLU69 26/03/2015 Put 2.600 0.070 0.070 0.000   0 0.070
IPLWX7 26/03/2015 Call 2.700 0.470 0.470 0.000   0 0.470
IPLWY7 26/03/2015 Put 2.700 0.090 0.090 0.000   0 0.090
IPLTU9 26/03/2015 Call 2.800 0.395 0.395 0.000   0 0.395
IPLTV9 26/03/2015 Put 2.800 0.120 0.120 0.000   100 0.120
IPLWP7 26/03/2015 Call 2.900 0.325 0.325 0.000   0 0.325
IPLWQ7 26/03/2015 Put 2.900 0.155 0.155 0.000   0 0.155
IPLU19 26/03/2015 Call 3.000 0.270 0.270 0.000   120 0.270
IPLU29 26/03/2015 Put 3.000 0.200 0.200 0.000   60 0.200
IPLWV7 26/03/2015 Call 3.100 0.215 0.215 0.000   0 0.215
IPLWW7 26/03/2015 Put 3.100 0.250 0.250 0.000   70 0.250
IPLTS9 26/03/2015 Call 3.200 0.170 0.170 0.000   100 0.170
IPLTT9 26/03/2015 Put 3.200 0.305 0.305 0.000   0 0.305
IPLWT7 26/03/2015 Call 3.300 0.135 0.135 0.000   0 0.135
IPLWU7 26/03/2015 Put 3.300 0.370 0.370 0.000   0 0.370
IPLU39 26/03/2015 Call 3.400 0.100 0.100 0.000   0 0.100
IPLU49 26/03/2015 Put 3.400 0.435 0.435 0.000   0 0.435
IPLWZ7 26/03/2015 Call 3.500 0.075 0.075 0.000   0 0.075
IPLX17 26/03/2015 Put 3.500 0.515 0.515 0.000   0 0.515
IPLTQ9 26/03/2015 Call 3.600 0.055 0.055 0.000   0 0.055
IPLTR9 26/03/2015 Put 3.600 0.595 0.595 0.000   0 0.595
IPLWR7 26/03/2015 Call 3.700 0.040 0.040 0.000   0 0.040
IPLWS7 26/03/2015 Put 3.700 0.685 0.685 0.000   0 0.685
IPLTW9 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
IPLTX9 26/03/2015 Put 3.800 0.775 0.775 0.000   0 0.775
IPLTY9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
IPLTZ9 26/03/2015 Put 4.000 0.960 0.960 0.000   0 0.960
IPLBR9 25/06/2015 Call 0.010 3.045 3.045 0.000   0 3.045
IPLNL7 25/06/2015 Call 1.800 1.305 1.305 0.000   400 1.305
IPLNM7 25/06/2015 Put 1.800 0.030 0.030 0.000   0 0.030
IPLCF7 25/06/2015 Call 1.900 1.205 1.205 0.000   0 1.205
IPLCG7 25/06/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLBK9 25/06/2015 Call 2.000 1.110 1.110 0.000   0 1.110
IPLBL9 25/06/2015 Put 2.000 0.030 0.030 0.000   0 0.030
IPLFI8 25/06/2015 Call 2.100 1.010 1.010 0.000   0 1.010
IPLFJ8 25/06/2015 Put 2.100 0.035 0.035 0.000   0 0.035
IPLBM9 25/06/2015 Call 2.200 0.915 0.915 0.000   0 0.915
IPLBO9 25/06/2015 Put 2.200 0.045 0.045 0.000   0 0.045
IPLC58 25/06/2015 Call 2.300 0.825 0.825 0.000   0 0.825
IPLC68 25/06/2015 Put 2.300 0.055 0.055 0.000   0 0.055
IPLBI9 25/06/2015 Call 2.400 0.735 0.735 0.000   0 0.735
IPLBJ9 25/06/2015 Put 2.400 0.070 0.070 0.000   0 0.070
IPLC78 25/06/2015 Call 2.500 0.650 0.650 0.000   0 0.650
IPLC88 25/06/2015 Put 2.500 0.085 0.085 0.000   0 0.085
IPLBP9 25/06/2015 Call 2.600 0.570 0.570 0.000   0 0.570
IPLBQ9 25/06/2015 Put 2.600 0.110 0.110 0.000   0 0.110
IPLC98 25/06/2015 Call 2.700 0.495 0.495 0.000   0 0.495
IPLCF8 25/06/2015 Put 2.700 0.135 0.135 0.000   0 0.135
IPLB99 25/06/2015 Call 2.800 0.430 0.430 0.000   0 0.430
IPLBF9 25/06/2015 Put 2.800 0.170 0.170 0.000   0 0.170
IPLCM8 25/06/2015 Call 2.900 0.365 0.365 0.000   0 0.365
IPLCN8 25/06/2015 Put 2.900 0.205 0.205 0.000   0 0.205
IPLBG9 25/06/2015 Call 3.000 0.310 0.310 0.000   0 0.310
IPLBH9 25/06/2015 Put 3.000 0.250 0.250 0.000   1,430 0.250
IPLCK8 25/06/2015 Call 3.100 0.260 0.260 0.000   0 0.260
IPLCL8 25/06/2015 Put 3.100 0.300 0.300 0.000   0 0.300
IPLB79 25/06/2015 Call 3.200 0.215 0.215 0.000   0 0.215
IPLB89 25/06/2015 Put 3.200 0.355 0.355 0.000   240 0.355
IPLCI8 25/06/2015 Call 3.300 0.175 0.175 0.000   0 0.175
IPLCJ8 25/06/2015 Put 3.300 0.415 0.415 0.000   0 0.415
IPLB59 25/06/2015 Call 3.400 0.140 0.140 0.000   0 0.140
IPLB69 25/06/2015 Put 3.400 0.480 0.480 0.000   0 0.480
IPLCG8 25/06/2015 Call 3.500 0.115 0.115 0.000   0 0.115
IPLCH8 25/06/2015 Put 3.500 0.550 0.550 0.000   0 0.550
IPLB39 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
IPLB49 25/06/2015 Put 3.600 0.630 0.630 0.000   0 0.630
IPLDN8 25/06/2015 Call 3.700 0.070 0.070 0.000   0 0.070
IPLDO8 25/06/2015 Put 3.700 0.705 0.705 0.000   0 0.705
IPLC39 25/06/2015 Call 3.800 0.060 0.060 0.000   0 0.060
IPLC49 25/06/2015 Put 3.800 0.790 0.790 0.000   0 0.790
IPLE99 25/06/2015 Call 4.000 0.040 0.040 0.000   0 0.040
IPLEF9 25/06/2015 Put 4.000 0.965 0.965 0.000   0 0.965
IPLKW9 25/06/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLKX9 25/06/2015 Put 4.200 1.155 1.155 0.000   0 1.155
IPLNN7 24/09/2015 Call 1.800 1.305 1.305 0.000   0 1.305
IPLNO7 24/09/2015 Put 1.800 0.020 0.020 0.000   0 0.020
IPLIP7 24/09/2015 Call 1.900 1.210 1.210 0.000   0 1.210
IPLIQ7 24/09/2015 Put 1.900 0.025 0.025 0.000   0 0.025
IPLI67 24/09/2015 Call 2.000 1.115 1.115 0.000   0 1.115
IPLI77 24/09/2015 Put 2.000 0.035 0.035 0.000   0 0.035
IPLI27 24/09/2015 Call 2.200 0.930 0.930 0.000   0 0.930
IPLI37 24/09/2015 Put 2.200 0.060 0.060 0.000   0 0.060
IPLI47 24/09/2015 Call 2.400 0.760 0.760 0.000   0 0.760
IPLI57 24/09/2015 Put 2.400 0.095 0.095 0.000   0 0.095
IPLI87 24/09/2015 Call 2.600 0.605 0.605 0.000   30 0.605
IPLI97 24/09/2015 Put 2.600 0.140 0.140 0.000   0 0.140
IPLIN7 24/09/2015 Call 2.800 0.470 0.470 0.000   15 0.470
IPLIO7 24/09/2015 Put 2.800 0.205 0.205 0.000   0 0.205
IPLIJ7 24/09/2015 Call 3.000 0.360 0.360 0.000   0 0.360
IPLIK7 24/09/2015 Put 3.000 0.285 0.285 0.000   0 0.285
IPLIL7 24/09/2015 Call 3.200 0.265 0.265 0.000   0 0.265
IPLIM7 24/09/2015 Put 3.200 0.390 0.390 0.000   0 0.390
IPLIH7 24/09/2015 Call 3.400 0.190 0.190 0.000   0 0.190
IPLII7 24/09/2015 Put 3.400 0.515 0.515 0.000   0 0.515
IPLIF7 24/09/2015 Call 3.600 0.135 0.135 0.000   0 0.135
IPLIG7 24/09/2015 Put 3.600 0.655 0.655 0.000   0 0.655
IPLSM7 24/09/2015 Call 3.800 0.090 0.090 0.000   0 0.090
IPLSN7 24/09/2015 Put 3.800 0.810 0.810 0.000   0 0.810
IPLUN7 24/09/2015 Call 4.000 0.060 0.060 0.000   0 0.060
IPLUO7 24/09/2015 Put 4.000 0.980 0.980 0.000   0 0.980
IPLNP7 17/12/2015 Call 1.800 1.305 1.305 0.000   0 1.305
IPLNQ7 17/12/2015 Put 1.800 0.030 0.030 0.000   0 0.030
IPLCH7 17/12/2015 Call 1.900 1.210 1.210 0.000   0 1.210
IPLCI7 17/12/2015 Put 1.900 0.040 0.040 0.000   0 0.040
IPLUP9 17/12/2015 Call 2.000 1.115 1.115 0.000   0 1.115
IPLUQ9 17/12/2015 Put 2.000 0.050 0.050 0.000   0 0.050
IPLT89 17/12/2015 Call 2.200 0.935 0.935 0.000   0 0.935
IPLT99 17/12/2015 Put 2.200 0.080 0.080 0.000   0 0.080
IPLPV9 17/12/2015 Call 2.400 0.775 0.775 0.000   0 0.775
IPLPW9 17/12/2015 Put 2.400 0.120 0.120 0.000   0 0.120
IPLPX9 17/12/2015 Call 2.600 0.625 0.625 0.000   0 0.625
IPLPY9 17/12/2015 Put 2.600 0.175 0.175 0.000   0 0.175
IPLQ29 17/12/2015 Call 2.800 0.495 0.495 0.000   0 0.495
IPLQ39 17/12/2015 Put 2.800 0.245 0.245 0.000   0 0.245
IPLPZ9 17/12/2015 Call 3.000 0.385 0.385 0.000   0 0.385
IPLQ19 17/12/2015 Put 3.000 0.330 0.330 0.000   351 0.330
IPLQ49 17/12/2015 Call 3.200 0.290 0.290 0.000   0 0.290
IPLQ59 17/12/2015 Put 3.200 0.435 0.435 0.000   0 0.435
IPLQ89 17/12/2015 Call 3.400 0.215 0.215 0.000   100 0.215
IPLQ99 17/12/2015 Put 3.400 0.555 0.555 0.000   0 0.555
IPLQC9 17/12/2015 Call 3.600 0.155 0.155 0.000   0 0.155
IPLQD9 17/12/2015 Put 3.600 0.695 0.695 0.000   0 0.695
IPLQA9 17/12/2015 Call 3.800 0.110 0.110 0.000   0 0.110
IPLQB9 17/12/2015 Put 3.800 0.845 0.845 0.000   0 0.845
IPLQ69 17/12/2015 Call 4.000 0.080 0.080 0.000   0 0.080
IPLQ79 17/12/2015 Put 4.000 1.005 1.005 0.000   0 1.005
IPLSX9 17/12/2015 Call 4.200 0.055 0.055 0.000   0 0.055
IPLSY9 17/12/2015 Put 4.200 1.180 1.180 0.000   0 1.180
IPLZH7 23/03/2016 Call 1.900 1.210 1.210 0.000   0 1.210
IPLZI7 23/03/2016 Put 1.900 0.050 0.050 0.000   0 0.050
IPLXW7 23/03/2016 Call 2.000 1.120 1.120 0.000   0 1.120
IPLXY7 23/03/2016 Put 2.000 0.060 0.060 0.000   0 0.060
IPLXA7 23/03/2016 Call 2.200 0.945 0.945 0.000   0 0.945
IPLXB7 23/03/2016 Put 2.200 0.095 0.095 0.000   0 0.095
IPLX27 23/03/2016 Call 2.400 0.790 0.790 0.000   0 0.790
IPLX37 23/03/2016 Put 2.400 0.140 0.140 0.000   0 0.140
IPLX87 23/03/2016 Call 2.600 0.650 0.650 0.000   0 0.650
IPLX97 23/03/2016 Put 2.600 0.195 0.195 0.000   0 0.195
IPLXJ7 23/03/2016 Call 2.800 0.525 0.525 0.000   0 0.525
IPLXK7 23/03/2016 Put 2.800 0.270 0.270 0.000   0 0.270
IPLXF7 23/03/2016 Call 3.000 0.415 0.415 0.000   0 0.415
IPLXG7 23/03/2016 Put 3.000 0.355 0.355 0.000   0 0.355
IPLXH7 23/03/2016 Call 3.200 0.325 0.325 0.000   0 0.325
IPLXI7 23/03/2016 Put 3.200 0.460 0.460 0.000   0 0.460
IPLX67 23/03/2016 Call 3.400 0.250 0.250 0.000   0 0.250
IPLX77 23/03/2016 Put 3.400 0.580 0.580 0.000   0 0.580
IPLX47 23/03/2016 Call 3.600 0.185 0.185 0.000   0 0.185
IPLX57 23/03/2016 Put 3.600 0.715 0.715 0.000   0 0.715
IPLXC7 23/03/2016 Call 3.800 0.140 0.140 0.000   0 0.140
IPLXD7 23/03/2016 Put 3.800 0.860 0.860 0.000   0 0.860
IPLNR7 23/06/2016 Call 1.800 1.305 1.305 0.000   0 1.305
IPLNS7 23/06/2016 Put 1.800 0.050 0.050 0.000   0 0.050
IPLCJ7 23/06/2016 Call 1.900 1.210 1.210 0.000   0 1.210
IPLCK7 23/06/2016 Put 1.900 0.060 0.060 0.000   0 0.060
IPLBG7 23/06/2016 Call 2.000 1.120 1.120 0.000   0 1.120
IPLBH7 23/06/2016 Put 2.000 0.075 0.075 0.000   0 0.075
IPLZV9 23/06/2016 Call 2.200 0.950 0.950 0.000   0 0.950
IPLZW9 23/06/2016 Put 2.200 0.115 0.115 0.000   0 0.115
IPLB57 23/06/2016 Call 2.400 0.795 0.795 0.000   0 0.795
IPLB67 23/06/2016 Put 2.400 0.160 0.160 0.000   0 0.160
IPLZX9 23/06/2016 Call 2.600 0.660 0.660 0.000   0 0.660
IPLZY9 23/06/2016 Put 2.600 0.225 0.225 0.000   0 0.225
IPLB97 23/06/2016 Call 2.800 0.535 0.535 0.000   0 0.535
IPLBF7 23/06/2016 Put 2.800 0.300 0.300 0.000   0 0.300
IPLB77 23/06/2016 Call 3.000 0.430 0.430 0.000   0 0.430
IPLB87 23/06/2016 Put 3.000 0.390 0.390 0.000   0 0.390
IPLZT9 23/06/2016 Call 3.200 0.340 0.340 0.000   0 0.340
IPLZU9 23/06/2016 Put 3.200 0.495 0.495 0.000   0 0.495
IPLB17 23/06/2016 Call 3.400 0.265 0.265 0.000   0 0.265
IPLB27 23/06/2016 Put 3.400 0.615 0.615 0.000   0 0.615
IPLB37 23/06/2016 Call 3.600 0.205 0.205 0.000   0 0.205
IPLB47 23/06/2016 Put 3.600 0.745 0.745 0.000   0 0.745
IPLBK7 23/06/2016 Call 3.800 0.155 0.155 0.000   0 0.155
IPLBL7 23/06/2016 Put 3.800 0.890 0.890 0.000   0 0.890
IPLUP7 23/06/2016 Call 4.000 0.115 0.115 0.000   0 0.115
IPLUQ7 23/06/2016 Put 4.000 1.045 1.045 0.000   0 1.045
IPLR47 22/12/2016 Call 1.900 1.215 1.215 0.000   0 1.215
IPLR57 22/12/2016 Put 1.900 0.085 0.085 0.000   0 0.085
IPLRP7 22/12/2016 Call 2.000 1.125 1.125 0.000   0 1.125
IPLRQ7 22/12/2016 Put 2.000 0.105 0.105 0.000   0 0.105
IPLRH7 22/12/2016 Call 2.200 0.960 0.960 0.000   0 0.960
IPLRI7 22/12/2016 Put 2.200 0.145 0.145 0.000   0 0.145
IPLRF7 22/12/2016 Call 2.400 0.815 0.815 0.000   0 0.815
IPLRG7 22/12/2016 Put 2.400 0.200 0.200 0.000   0 0.200
IPLR67 22/12/2016 Call 2.600 0.685 0.685 0.000   0 0.685
IPLR77 22/12/2016 Put 2.600 0.270 0.270 0.000   0 0.270
IPLR87 22/12/2016 Call 2.800 0.570 0.570 0.000   0 0.570
IPLR97 22/12/2016 Put 2.800 0.345 0.345 0.000   0 0.345
IPLRN7 22/12/2016 Call 3.000 0.470 0.470 0.000   0 0.470
IPLRO7 22/12/2016 Put 3.000 0.440 0.440 0.000   0 0.440
IPLRL7 22/12/2016 Call 3.200 0.385 0.385 0.000   0 0.385
IPLRM7 22/12/2016 Put 3.200 0.545 0.545 0.000   0 0.545
IPLRJ7 22/12/2016 Call 3.400 0.310 0.310 0.000   0 0.310
IPLRK7 22/12/2016 Put 3.400 0.660 0.660 0.000   0 0.660
IPLRT7 22/12/2016 Call 3.600 0.250 0.250 0.000   0 0.250
IPLRU7 22/12/2016 Put 3.600 0.790 0.790 0.000   0 0.790
IPLSO7 22/12/2016 Call 3.800 0.195 0.195 0.000   0 0.195
IPLSP7 22/12/2016 Put 3.800 0.925 0.925 0.000   0 0.925
IPLUR7 22/12/2016 Call 4.000 0.155 0.155 0.000   0 0.155
IPLUS7 22/12/2016 Put 4.000 1.075 1.075 0.000   0 1.075
IPLCS8 29/06/2017 Call 2.000 1.130 1.130 0.000   0 1.130
IPLCT8 29/06/2017 Put 2.000 0.125 0.125 0.000   0 0.125
IPLCO8 29/06/2017 Call 2.200 0.970 0.970 0.000   0 0.970
IPLCP8 29/06/2017 Put 2.200 0.175 0.175 0.000   0 0.175
IPLCQ8 29/06/2017 Call 2.400 0.835 0.835 0.000   0 0.835
IPLCR8 29/06/2017 Put 2.400 0.235 0.235 0.000   0 0.235
IPLD58 29/06/2017 Call 2.600 0.710 0.710 0.000   0 0.710
IPLD68 29/06/2017 Put 2.600 0.305 0.305 0.000   0 0.305
IPLCW8 29/06/2017 Call 2.800 0.600 0.600 0.000   0 0.600
IPLCX8 29/06/2017 Put 2.800 0.385 0.385 0.000   0 0.385
IPLCY8 29/06/2017 Call 3.000 0.505 0.505 0.000   0 0.505
IPLCZ8 29/06/2017 Put 3.000 0.475 0.475 0.000   0 0.475
IPLCU8 29/06/2017 Call 3.200 0.420 0.420 0.000   0 0.420
IPLCV8 29/06/2017 Put 3.200 0.580 0.580 0.000   0 0.580
IPLD38 29/06/2017 Call 3.400 0.345 0.345 0.000   0 0.345
IPLD48 29/06/2017 Put 3.400 0.695 0.695 0.000   0 0.695
IPLD18 29/06/2017 Call 3.600 0.285 0.285 0.000   0 0.285
IPLD28 29/06/2017 Put 3.600 0.820 0.820 0.000   0 0.820
IPLD78 29/06/2017 Call 3.800 0.230 0.230 0.000   0 0.230
IPLD88 29/06/2017 Put 3.800 0.950 0.950 0.000   0 0.950
IPLDZ8 29/06/2017 Call 4.000 0.190 0.190 0.000   0 0.190
IPLE18 29/06/2017 Put 4.000 1.095 1.095 0.000   0 1.095

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.