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 3.070 0.000 3.050 3.080 3.020 3.080 3.010 7,202,616 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 3.060 3.060 0.000   0 3.060
IPLZD7 28/08/2014 Call 2.000 1.070 1.070 0.000   0 1.070
IPLZE7 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLXZ7 28/08/2014 Call 2.100 0.970 0.970 0.000   0 0.970
IPLY17 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLW97 28/08/2014 Call 2.200 0.870 0.870 0.000   0 0.870
IPLWA7 28/08/2014 Put 2.200 0.001 0.001 0.000   0 0.001
IPLW77 28/08/2014 Call 2.300 0.770 0.770 0.000   0 0.770
IPLW87 28/08/2014 Put 2.300 0.002 0.002 0.000   0 0.002
IPLV47 28/08/2014 Call 2.400 0.670 0.670 0.000   0 0.670
IPLV57 28/08/2014 Put 2.400 0.004 0.004 0.000   99 0.004
IPLVH7 28/08/2014 Call 2.500 0.570 0.570 0.000   0 0.570
IPLVI7 28/08/2014 Put 2.500 0.006 0.006 0.000   3,000 0.006
IPLV87 28/08/2014 Call 2.600 0.470 0.470 0.000   180 0.470
IPLV97 28/08/2014 Put 2.600 0.010 0.010 0.000   298 0.010
IPLVL7 28/08/2014 Call 2.700 0.370 0.370 0.000   328 0.370
IPLVM7 28/08/2014 Put 2.700 0.015 0.015 0.000   600 0.015
IPLUZ7 28/08/2014 Call 2.800 0.270 0.270 0.000   200 0.270
IPLV17 28/08/2014 Put 2.800 0.015 0.015 0.000   1,390 0.015
IPLBY8 28/08/2014 Call 2.810 0.260 0.260 0.000   0 0.260
IPLBZ8 28/08/2014 Put 2.810 0.015 0.015 0.000   200 0.015
IPLVN7 28/08/2014 Call 2.900 0.175 0.175 0.000   4,810 0.175
IPLVO7 28/08/2014 Put 2.900 0.025 0.025 0.000   2,200 0.025
IPLC28 28/08/2014 Call 2.910 0.170 0.170 0.000   570 0.170
IPLC18 28/08/2014 Put 2.910 0.025 0.025 0.000   200 0.025
IPLV27 28/08/2014 Call 3.000 0.095 0.095 0.000   8,851 0.095
IPLV37 28/08/2014 Put 3.000 0.040 0.040 0.000   1,050 0.040
IPLC38 28/08/2014 Call 3.010 0.090 0.090 0.000   576 0.090
IPLC48 28/08/2014 Put 3.010 0.040 0.040 0.000   0 0.040
IPLVJ7 28/08/2014 Call 3.100 0.050 0.050 0.000   7,153 0.050
IPLVK7 28/08/2014 Put 3.100 0.075 0.075 0.000   150 0.075
IPLV67 28/08/2014 Call 3.200 0.030 0.030 0.000   2,303 0.030
IPLV77 28/08/2014 Put 3.200 0.145 0.145 0.000   1,220 0.145
IPLZL7 28/08/2014 Call 3.210 0.030 0.030 0.000   60 0.030
IPLZM7 28/08/2014 Put 3.210 0.155 0.155 0.000   200 0.155
IPLVA7 28/08/2014 Call 3.300 0.020 0.020 0.000   0 0.020
IPLVB7 28/08/2014 Put 3.300 0.235 0.235 0.000   0 0.235
IPLUV7 28/08/2014 Call 3.400 0.020 0.020 0.000   0 0.020
IPLUW7 28/08/2014 Put 3.400 0.335 0.335 0.000   0 0.335
IPLVC7 28/08/2014 Call 3.500 0.020 0.020 0.000   1 0.020
IPLVD7 28/08/2014 Put 3.500 0.435 0.435 0.000   0 0.435
IPLUX7 28/08/2014 Call 3.600 0.015 0.015 0.000   0 0.015
IPLUY7 28/08/2014 Put 3.600 0.535 0.535 0.000   0 0.535
IPLVF7 28/08/2014 Call 3.700 0.010 0.010 0.000   0 0.010
IPLVG7 28/08/2014 Put 3.700 0.635 0.635 0.000   0 0.635
IPLUT7 28/08/2014 Call 3.800 0.007 0.007 0.000   0 0.007
IPLUU7 28/08/2014 Put 3.800 0.735 0.735 0.000   0 0.735
IPLW17 28/08/2014 Call 3.900 0.005 0.005 0.000   0 0.005
IPLW27 28/08/2014 Put 3.900 0.835 0.835 0.000   0 0.835
IPLGK9 25/09/2014 Call 0.010 3.070 3.070 0.000   0 3.070
IPLQJ7 25/09/2014 Call 1.850 1.225 1.225 0.000   0 1.225
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 1.175 1.175 0.000   0 1.175
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 1.125 1.125 0.000   0 1.125
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 1.075 1.075 0.000   0 1.075
IPLUM9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJS7 25/09/2014 Call 2.010 1.065 1.065 0.000   0 1.065
IPLJR7 25/09/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLGX7 25/09/2014 Call 2.100 0.975 0.975 0.000   0 0.975
IPLGY7 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJY7 25/09/2014 Call 2.110 0.965 0.965 0.000   0 0.965
IPLJX7 25/09/2014 Put 2.110 0.000 0.000 0.000   0 0.000
IPLJM9 25/09/2014 Call 2.200 0.875 0.875 0.000   0 0.875
IPLJN9 25/09/2014 Put 2.200 0.000 0.000 0.000   145 0.000
IPLJZ7 25/09/2014 Call 2.210 0.865 0.865 0.000   0 0.865
IPLK17 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.000
IPLGZ7 25/09/2014 Call 2.300 0.775 0.775 0.000   0 0.775
IPLI17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPU7 25/09/2014 Call 2.310 0.765 0.765 0.000   0 0.765
IPLPV7 25/09/2014 Put 2.310 0.000 0.000 0.000   0 0.000
IPLJK9 25/09/2014 Call 2.400 0.680 0.680 0.000   0 0.680
IPLJL9 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.001
IPLPX7 25/09/2014 Call 2.410 0.670 0.670 0.000   0 0.670
IPLPW7 25/09/2014 Put 2.410 0.001 0.001 0.000   0 0.001
IPLGR7 25/09/2014 Call 2.500 0.580 0.580 0.000   0 0.580
IPLGS7 25/09/2014 Put 2.500 0.002 0.002 0.000   438 0.002
IPLPY7 25/09/2014 Call 2.510 0.570 0.570 0.000   0 0.570
IPLPZ7 25/09/2014 Put 2.510 0.003 0.003 0.000   100 0.003
IPLJS9 25/09/2014 Call 2.600 0.480 0.480 0.000   0 0.480
IPLJT9 25/09/2014 Put 2.600 0.005 0.005 0.000   2,132 0.005
IPLQ27 25/09/2014 Call 2.610 0.470 0.470 0.000   0 0.470
IPLQ17 25/09/2014 Put 2.610 0.006 0.006 0.000   0 0.006
IPLGN7 25/09/2014 Call 2.700 0.385 0.385 0.000   150 0.385
IPLGO7 25/09/2014 Put 2.700 0.010 0.010 0.000   1,516 0.010
IPLJU9 25/09/2014 Call 2.800 0.295 0.295 0.000   288 0.295
IPLJV9 25/09/2014 Put 2.800 0.020 0.020 0.000   2,250 0.020
IPLDP8 25/09/2014 Call 2.810 0.285 0.285 0.000   0 0.285
IPLDQ8 25/09/2014 Put 2.810 0.020 0.020 0.000   0 0.020
IPLGP7 25/09/2014 Call 2.900 0.210 0.210 0.000   15,943 0.210
IPLGQ7 25/09/2014 Put 2.900 0.035 0.035 0.000   15,980 0.035
IPLDS8 25/09/2014 Call 2.910 0.205 0.205 0.000   225 0.205
IPLDR8 25/09/2014 Put 2.910 0.035 0.035 0.000   430 0.035
IPLJQ9 25/09/2014 Call 3.000 0.140 0.140 0.000   6,060 0.140
IPLJR9 25/09/2014 Put 3.000 0.060 0.060 0.000   940 0.060
IPLDT8 25/09/2014 Call 3.010 0.135 0.135 0.000   285 0.135
IPLDU8 25/09/2014 Put 3.010 0.065 0.065 0.000   300 0.065
IPLGV7 25/09/2014 Call 3.100 0.085 0.085 0.065 75 14,745 0.085
IPLGW7 25/09/2014 Put 3.100 0.105 0.105 0.000   0 0.105
IPLJO9 25/09/2014 Call 3.200 0.050 0.050 0.000   2,269 0.050
IPLJP9 25/09/2014 Put 3.200 0.170 0.170 0.000   68 0.170
IPLGT7 25/09/2014 Call 3.300 0.025 0.025 0.000   90 0.025
IPLGU7 25/09/2014 Put 3.300 0.250 0.250 0.000   0 0.250
IPLJW9 25/09/2014 Call 3.400 0.015 0.015 0.000   0 0.015
IPLJX9 25/09/2014 Put 3.400 0.340 0.340 0.000   0 0.340
IPLK87 25/09/2014 Call 3.500 0.006 0.006 0.000   500 0.006
IPLK97 25/09/2014 Put 3.500 0.435 0.435 0.000   0 0.435
IPLBT8 25/09/2014 Call 3.510 0.006 0.006 0.000   0 0.006
IPLBS8 25/09/2014 Put 3.510 0.445 0.445 0.000   700 0.445
IPLJY9 25/09/2014 Call 3.600 0.003 0.003 0.000   0 0.003
IPLJZ9 25/09/2014 Put 3.600 0.535 0.535 0.000   0 0.535
IPLUB7 25/09/2014 Call 3.700 0.001 0.001 0.000   0 0.001
IPLUC7 25/09/2014 Put 3.700 0.635 0.635 0.000   0 0.635
IPLK19 25/09/2014 Call 3.800 0.001 0.001 0.000   0 0.001
IPLK29 25/09/2014 Put 3.800 0.735 0.735 0.000   0 0.735
IPLW37 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW47 25/09/2014 Put 3.900 0.835 0.835 0.000   0 0.835
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 0.940 0.940 0.000   0 0.940
IPLYZ7 30/10/2014 Call 0.010 3.075 3.075 0.000   0 3.075
IPLZF7 30/10/2014 Call 2.000 1.080 1.080 0.000   0 1.080
IPLZG7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZ57 30/10/2014 Call 2.100 0.980 0.980 0.000   0 0.980
IPLZ67 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLYW7 30/10/2014 Call 2.200 0.880 0.880 0.000   0 0.880
IPLYX7 30/10/2014 Put 2.200 0.001 0.001 0.000   0 0.001
IPLYA7 30/10/2014 Call 2.300 0.780 0.780 0.000   0 0.780
IPLYB7 30/10/2014 Put 2.300 0.002 0.002 0.000   0 0.002
IPLYG7 30/10/2014 Call 2.400 0.685 0.685 0.000   0 0.685
IPLYH7 30/10/2014 Put 2.400 0.004 0.004 0.000   100 0.004
IPLYE7 30/10/2014 Call 2.500 0.585 0.585 0.000   0 0.585
IPLYF7 30/10/2014 Put 2.500 0.007 0.007 0.000   132 0.007
IPLYI7 30/10/2014 Call 2.600 0.490 0.490 0.000   0 0.490
IPLYJ7 30/10/2014 Put 2.600 0.010 0.010 0.000   795 0.010
IPLY47 30/10/2014 Call 2.700 0.395 0.395 0.000   468 0.395
IPLY57 30/10/2014 Put 2.700 0.020 0.020 0.000   2,240 0.020
IPLYO7 30/10/2014 Call 2.800 0.310 0.310 0.000   270 0.310
IPLYP7 30/10/2014 Put 2.800 0.035 0.035 0.000   1,542 0.035
IPLYU7 30/10/2014 Call 2.900 0.235 0.235 0.000   950 0.235
IPLYV7 30/10/2014 Put 2.900 0.055 0.055 0.000   1,170 0.055
IPLYQ7 30/10/2014 Call 3.000 0.170 0.170 0.000   4,977 0.170
IPLYR7 30/10/2014 Put 3.000 0.085 0.085 0.000   1,000 0.085
IPLY87 30/10/2014 Call 3.100 0.120 0.120 0.000   14,332 0.120
IPLY97 30/10/2014 Put 3.100 0.130 0.130 0.000   0 0.130
IPLE38 30/10/2014 Call 3.110 0.115 0.115 0.000   1,000 0.115
IPLE28 30/10/2014 Put 3.110 0.135 0.135 0.000   0 0.135
IPLYS7 30/10/2014 Call 3.200 0.075 0.075 0.000   837 0.075
IPLYT7 30/10/2014 Put 3.200 0.185 0.185 0.000   100 0.185
IPLY67 30/10/2014 Call 3.300 0.050 0.050 0.000   7,200 0.050
IPLY77 30/10/2014 Put 3.300 0.260 0.260 0.000   0 0.260
IPLYK7 30/10/2014 Call 3.400 0.030 0.030 0.000   0 0.030
IPLYL7 30/10/2014 Put 3.400 0.345 0.345 0.000   0 0.345
IPLYC7 30/10/2014 Call 3.500 0.020 0.020 0.000   0 0.020
IPLYD7 30/10/2014 Put 3.500 0.435 0.435 0.000   0 0.435
IPLYM7 30/10/2014 Call 3.600 0.010 0.010 0.000   0 0.010
IPLYN7 30/10/2014 Put 3.600 0.530 0.530 0.000   0 0.530
IPLD98 30/10/2014 Call 3.700 0.007 0.007 0.000   0 0.007
IPLDK8 30/10/2014 Put 3.700 0.630 0.630 0.000   0 0.630
IPLDV8 30/10/2014 Call 3.800 0.004 0.004 0.000   0 0.004
IPLDW8 30/10/2014 Put 3.800 0.730 0.730 0.000   0 0.730
IPLBP8 27/11/2014 Call 0.010 3.020 3.020 0.000   0 3.020
IPLBQ8 27/11/2014 Call 2.000 1.085 1.085 0.000   0 1.085
IPLBR8 27/11/2014 Put 2.000 0.003 0.003 0.000   0 0.003
IPLB18 27/11/2014 Call 2.100 0.985 0.985 0.000   0 0.985
IPLB28 27/11/2014 Put 2.100 0.005 0.005 0.000   0 0.005
IPLBG8 27/11/2014 Call 2.200 0.885 0.885 0.000   0 0.885
IPLBH8 27/11/2014 Put 2.200 0.008 0.008 0.000   0 0.008
IPLZP7 27/11/2014 Call 2.300 0.785 0.785 0.000   0 0.785
IPLZQ7 27/11/2014 Put 2.300 0.010 0.010 0.000   0 0.010
IPLB78 27/11/2014 Call 2.400 0.690 0.690 0.000   0 0.690
IPLB88 27/11/2014 Put 2.400 0.015 0.015 0.000   0 0.015
IPLZX7 27/11/2014 Call 2.500 0.590 0.590 0.000   0 0.590
IPLZY7 27/11/2014 Put 2.500 0.020 0.020 0.000   0 0.020
IPLB98 27/11/2014 Call 2.600 0.495 0.495 0.000   0 0.495
IPLBF8 27/11/2014 Put 2.600 0.030 0.030 0.000   100 0.030
IPLZR7 27/11/2014 Call 2.700 0.410 0.410 0.000   0 0.410
IPLZS7 27/11/2014 Put 2.700 0.045 0.045 0.000   120 0.045
IPLBI8 27/11/2014 Call 2.800 0.325 0.325 0.000   0 0.325
IPLBJ8 27/11/2014 Put 2.800 0.065 0.065 0.000   1,099 0.065
IPLB38 27/11/2014 Call 2.900 0.255 0.255 0.000   530 0.255
IPLB48 27/11/2014 Put 2.900 0.095 0.095 0.000   290 0.095
IPLBM8 27/11/2014 Call 3.000 0.195 0.195 0.000   0 0.195
IPLBO8 27/11/2014 Put 3.000 0.135 0.135 0.000   55 0.135
IPLE58 27/11/2014 Call 3.010 0.160 0.160 0.000   100 0.160
IPLE48 27/11/2014 Put 3.010 0.140 0.140 0.000   0 0.140
IPLZT7 27/11/2014 Call 3.100 0.140 0.140 0.000   814 0.140
IPLZU7 27/11/2014 Put 3.100 0.190 0.190 0.000   0 0.190
IPLE68 27/11/2014 Call 3.110 0.115 0.115 0.000   400 0.115
IPLE78 27/11/2014 Put 3.110 0.195 0.195 0.000   0 0.195
IPLBK8 27/11/2014 Call 3.200 0.100 0.100 0.000   915 0.100
IPLBL8 27/11/2014 Put 3.200 0.255 0.255 0.000   0 0.255
IPLFK8 27/11/2014 Call 3.210 0.080 0.080 0.000   0 0.080
IPLFM8 27/11/2014 Put 3.210 0.260 0.260 0.000   0 0.260
IPLZV7 27/11/2014 Call 3.300 0.070 0.070 0.000   0 0.070
IPLZW7 27/11/2014 Put 3.300 0.325 0.325 0.000   0 0.325
IPLB58 27/11/2014 Call 3.400 0.045 0.045 0.000   0 0.045
IPLB68 27/11/2014 Put 3.400 0.410 0.410 0.000   0 0.410
IPLZN7 27/11/2014 Call 3.500 0.030 0.030 0.000   0 0.030
IPLZO7 27/11/2014 Put 3.500 0.495 0.495 0.000   0 0.495
IPLBW8 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLBX8 27/11/2014 Put 3.600 0.585 0.585 0.000   0 0.585
IPLDL8 27/11/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLDM8 27/11/2014 Put 3.700 0.680 0.680 0.000   0 0.680
IPLDX8 27/11/2014 Call 3.800 0.015 0.015 0.000   0 0.015
IPLDY8 27/11/2014 Put 3.800 0.770 0.770 0.000   0 0.770
IPLFL8 18/12/2014 Call 0.010 3.025 3.025 0.000   71,080 3.025
IPLN77 18/12/2014 Call 1.800 1.280 1.280 0.000   0 1.280
IPLN87 18/12/2014 Put 1.800 0.002 0.002 0.000   0 0.002
IPLYP8 18/12/2014 Call 1.900 1.185 1.185 0.000   6 1.185
IPLYQ8 18/12/2014 Put 1.900 0.004 0.004 0.000   0 0.004
IPLQP7 18/12/2014 Call 1.950 1.135 1.135 0.000   0 1.135
IPLQQ7 18/12/2014 Put 1.950 0.006 0.006 0.000   0 0.006
IPLX68 18/12/2014 Call 2.000 1.085 1.085 0.000   0 1.085
IPLX78 18/12/2014 Put 2.000 0.007 0.007 0.000   0 0.007
IPLQZ7 18/12/2014 Call 2.100 0.985 0.985 0.000   0 0.985
IPLR17 18/12/2014 Put 2.100 0.010 0.010 0.000   400 0.010
IPLX88 18/12/2014 Call 2.200 0.885 0.885 0.000   0 0.885
IPLX98 18/12/2014 Put 2.200 0.015 0.015 0.000   100 0.015
IPLQX7 18/12/2014 Call 2.300 0.790 0.790 0.000   0 0.790
IPLQY7 18/12/2014 Put 2.300 0.020 0.020 0.000   100 0.020
IPLWX8 18/12/2014 Call 2.400 0.690 0.690 0.000   0 0.690
IPLWY8 18/12/2014 Put 2.400 0.025 0.025 0.000   0 0.025
IPLQV7 18/12/2014 Call 2.500 0.595 0.595 0.000   0 0.595
IPLQW7 18/12/2014 Put 2.500 0.030 0.030 0.000   0 0.030
IPLXM7 18/12/2014 Call 2.510 0.545 0.545 0.000   0 0.545
IPLXN7 18/12/2014 Put 2.510 0.030 0.030 0.000   300 0.030
IPLX48 18/12/2014 Call 2.600 0.500 0.500 0.000   150 0.500
IPLX58 18/12/2014 Put 2.600 0.040 0.040 0.000   200 0.040
IPLXP7 18/12/2014 Call 2.610 0.455 0.455 0.000   0 0.455
IPLXO7 18/12/2014 Put 2.610 0.040 0.040 0.000   400 0.040
IPLQT7 18/12/2014 Call 2.700 0.415 0.415 0.000   300 0.415
IPLQU7 18/12/2014 Put 2.700 0.060 0.060 0.000   0 0.060
IPLXQ7 18/12/2014 Call 2.710 0.370 0.370 0.000   0 0.370
IPLXR7 18/12/2014 Put 2.710 0.060 0.060 0.000   0 0.060
IPLX28 18/12/2014 Call 2.800 0.330 0.330 0.000   210 0.330
IPLX38 18/12/2014 Put 2.800 0.080 0.080 0.000   330 0.080
IPLXT7 18/12/2014 Call 2.810 0.290 0.290 0.000   0 0.290
IPLXS7 18/12/2014 Put 2.810 0.085 0.085 0.000   0 0.085
IPLQR7 18/12/2014 Call 2.900 0.255 0.255 0.000   16,920 0.255
IPLQS7 18/12/2014 Put 2.900 0.115 0.115 0.000   8,228 0.115
IPLXU7 18/12/2014 Call 2.910 0.225 0.225 0.000   200 0.225
IPLXV7 18/12/2014 Put 2.910 0.115 0.115 0.000   0 0.115
IPLWZ8 18/12/2014 Call 3.000 0.190 0.190 0.000   1,055 0.190
IPLX18 18/12/2014 Put 3.000 0.155 0.155 0.000   2,050 0.155
IPLR27 18/12/2014 Call 3.100 0.140 0.140 0.000   964 0.140
IPLR37 18/12/2014 Put 3.100 0.210 0.210 0.000   400 0.210
IPLXF8 18/12/2014 Call 3.200 0.100 0.100 0.000   553 0.100
IPLXG8 18/12/2014 Put 3.200 0.270 0.270 0.000   100 0.270
IPLQN7 18/12/2014 Call 3.300 0.070 0.070 0.000   700 0.070
IPLQO7 18/12/2014 Put 3.300 0.345 0.345 0.000   3,070 0.345
IPLXC8 18/12/2014 Call 3.400 0.050 0.050 0.000   564 0.050
IPLXD8 18/12/2014 Put 3.400 0.425 0.425 0.000   633 0.425
IPLRX7 18/12/2014 Call 3.500 0.040 0.040 0.000   0 0.040
IPLRY7 18/12/2014 Put 3.500 0.515 0.515 0.000   0 0.515
IPLBU8 18/12/2014 Call 3.510 0.035 0.035 0.000   0 0.035
IPLBV8 18/12/2014 Put 3.510 0.520 0.520 0.000   1,100 0.520
IPLXA8 18/12/2014 Call 3.600 0.030 0.030 0.000   0 0.030
IPLXB8 18/12/2014 Put 3.600 0.610 0.610 0.000   250 0.610
IPLUD7 18/12/2014 Call 3.700 0.025 0.025 0.000   0 0.025
IPLUE7 18/12/2014 Put 3.700 0.705 0.705 0.000   0 0.705
IPLC19 18/12/2014 Call 3.800 0.015 0.015 0.000   0 0.015
IPLC29 18/12/2014 Put 3.800 0.800 0.800 0.000   0 0.800
IPLW57 18/12/2014 Call 3.900 0.010 0.010 0.000   0 0.010
IPLW67 18/12/2014 Put 3.900 0.900 0.900 0.000   0 0.900
IPLE79 18/12/2014 Call 4.000 0.008 0.008 0.000   0 0.008
IPLE89 18/12/2014 Put 4.000 0.995 0.995 0.000   0 0.995
IPLF88 29/01/2015 Call 0.010 3.035 3.035 0.000   0 3.035
IPLFG8 29/01/2015 Call 2.100 0.985 0.985 0.000   0 0.985
IPLFH8 29/01/2015 Put 2.100 0.020 0.020 0.000   0 0.020
IPLF98 29/01/2015 Call 2.200 0.885 0.885 0.000   0 0.885
IPLFF8 29/01/2015 Put 2.200 0.020 0.020 0.000   0 0.020
IPLF48 29/01/2015 Call 2.300 0.790 0.790 0.000   0 0.790
IPLF58 29/01/2015 Put 2.300 0.025 0.025 0.000   0 0.025
IPLE88 29/01/2015 Call 2.400 0.690 0.690 0.000   0 0.690
IPLE98 29/01/2015 Put 2.400 0.030 0.030 0.000   0 0.030
IPLF28 29/01/2015 Call 2.500 0.600 0.600 0.000   0 0.600
IPLF38 29/01/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLEP8 29/01/2015 Call 2.600 0.505 0.505 0.000   0 0.505
IPLEQ8 29/01/2015 Put 2.600 0.050 0.050 0.000   120 0.050
IPLEV8 29/01/2015 Call 2.700 0.420 0.420 0.000   0 0.420
IPLEW8 29/01/2015 Put 2.700 0.070 0.070 0.000   0 0.070
IPLEN8 29/01/2015 Call 2.800 0.340 0.340 0.000   0 0.340
IPLEO8 29/01/2015 Put 2.800 0.100 0.100 0.000   0 0.100
IPLEX8 29/01/2015 Call 2.900 0.270 0.270 0.000   0 0.270
IPLEY8 29/01/2015 Put 2.900 0.130 0.130 0.000   0 0.130
IPLEL8 29/01/2015 Call 3.000 0.205 0.205 0.000   0 0.205
IPLEM8 29/01/2015 Put 3.000 0.175 0.175 0.000   0 0.175
IPLF68 29/01/2015 Call 3.100 0.155 0.155 0.000   0 0.155
IPLF78 29/01/2015 Put 3.100 0.225 0.225 0.000   0 0.225
IPLEJ8 29/01/2015 Call 3.200 0.115 0.115 0.000   0 0.115
IPLEK8 29/01/2015 Put 3.200 0.285 0.285 0.000   0 0.285
IPLEZ8 29/01/2015 Call 3.300 0.085 0.085 0.000   0 0.085
IPLF18 29/01/2015 Put 3.300 0.350 0.350 0.000   0 0.350
IPLEF8 29/01/2015 Call 3.400 0.065 0.065 0.000   0 0.065
IPLEG8 29/01/2015 Put 3.400 0.425 0.425 0.000   0 0.425
IPLER8 29/01/2015 Call 3.500 0.045 0.045 0.000   0 0.045
IPLES8 29/01/2015 Put 3.500 0.510 0.510 0.000   0 0.510
IPLEH8 29/01/2015 Call 3.600 0.035 0.035 0.000   0 0.035
IPLEI8 29/01/2015 Put 3.600 0.595 0.595 0.000   0 0.595
IPLET8 29/01/2015 Call 3.700 0.030 0.030 0.000   0 0.030
IPLEU8 29/01/2015 Put 3.700 0.690 0.690 0.000   0 0.690
IPLFN8 29/01/2015 Call 3.800            
IPLFO8 29/01/2015 Put 3.800            
IPLXL7 26/03/2015 Call 0.010 3.050 3.050 0.000   0 3.050
IPLN97 26/03/2015 Call 1.800 1.280 1.280 0.000   0 1.280
IPLNK7 26/03/2015 Put 1.800 0.005 0.005 0.000   0 0.005
IPLC87 26/03/2015 Call 1.900 1.180 1.180 0.000   0 1.180
IPLC97 26/03/2015 Put 1.900 0.008 0.008 0.000   0 0.008
IPLUN9 26/03/2015 Call 2.000 1.085 1.085 0.000   0 1.085
IPLUO9 26/03/2015 Put 2.000 0.010 0.010 0.000   0 0.010
IPLY27 26/03/2015 Call 2.100 0.985 0.985 0.000   0 0.985
IPLY37 26/03/2015 Put 2.100 0.020 0.020 0.000   0 0.020
IPLU99 26/03/2015 Call 2.200 0.890 0.890 0.000   0 0.890
IPLUA9 26/03/2015 Put 2.200 0.025 0.025 0.000   100 0.025
IPLWN7 26/03/2015 Call 2.300 0.795 0.795 0.000   0 0.795
IPLWO7 26/03/2015 Put 2.300 0.030 0.030 0.000   600 0.030
IPLU79 26/03/2015 Call 2.400 0.700 0.700 0.000   0 0.700
IPLU89 26/03/2015 Put 2.400 0.040 0.040 0.000   70 0.040
IPLWL7 26/03/2015 Call 2.500 0.610 0.610 0.000   0 0.610
IPLWM7 26/03/2015 Put 2.500 0.055 0.055 0.000   0 0.055
IPLU59 26/03/2015 Call 2.600 0.525 0.525 0.000   0 0.525
IPLU69 26/03/2015 Put 2.600 0.070 0.070 0.000   0 0.070
IPLWX7 26/03/2015 Call 2.700 0.450 0.450 0.000   0 0.450
IPLWY7 26/03/2015 Put 2.700 0.095 0.095 0.000   0 0.095
IPLTU9 26/03/2015 Call 2.800 0.380 0.380 0.000   0 0.380
IPLTV9 26/03/2015 Put 2.800 0.125 0.125 0.000   100 0.125
IPLWP7 26/03/2015 Call 2.900 0.315 0.315 0.000   0 0.315
IPLWQ7 26/03/2015 Put 2.900 0.160 0.160 0.000   0 0.160
IPLU19 26/03/2015 Call 3.000 0.255 0.255 0.000   120 0.255
IPLU29 26/03/2015 Put 3.000 0.205 0.205 0.000   60 0.205
IPLWV7 26/03/2015 Call 3.100 0.205 0.205 0.000   0 0.205
IPLWW7 26/03/2015 Put 3.100 0.255 0.255 0.000   70 0.255
IPLTS9 26/03/2015 Call 3.200 0.165 0.165 0.000   100 0.165
IPLTT9 26/03/2015 Put 3.200 0.310 0.310 0.000   0 0.310
IPLWT7 26/03/2015 Call 3.300 0.125 0.125 0.000   0 0.125
IPLWU7 26/03/2015 Put 3.300 0.375 0.375 0.000   0 0.375
IPLU39 26/03/2015 Call 3.400 0.100 0.100 0.000   0 0.100
IPLU49 26/03/2015 Put 3.400 0.450 0.450 0.000   0 0.450
IPLWZ7 26/03/2015 Call 3.500 0.075 0.075 0.000   0 0.075
IPLX17 26/03/2015 Put 3.500 0.525 0.525 0.000   0 0.525
IPLTQ9 26/03/2015 Call 3.600 0.055 0.055 0.000   0 0.055
IPLTR9 26/03/2015 Put 3.600 0.610 0.610 0.000   0 0.610
IPLWR7 26/03/2015 Call 3.700 0.045 0.045 0.000   0 0.045
IPLWS7 26/03/2015 Put 3.700 0.695 0.695 0.000   0 0.695
IPLTW9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.035
IPLTX9 26/03/2015 Put 3.800 0.790 0.790 0.000   0 0.790
IPLTY9 26/03/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLTZ9 26/03/2015 Put 4.000 0.980 0.980 0.000   0 0.980
IPLBR9 25/06/2015 Call 0.010 3.025 3.025 0.000   0 3.025
IPLNL7 25/06/2015 Call 1.800 1.280 1.280 0.000   400 1.280
IPLNM7 25/06/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLCF7 25/06/2015 Call 1.900 1.185 1.185 0.000   0 1.185
IPLCG7 25/06/2015 Put 1.900 0.025 0.025 0.000   0 0.025
IPLBK9 25/06/2015 Call 2.000 1.085 1.085 0.000   0 1.085
IPLBL9 25/06/2015 Put 2.000 0.030 0.030 0.000   0 0.030
IPLFI8 25/06/2015 Call 2.100 0.990 0.990 0.000   0 0.990
IPLFJ8 25/06/2015 Put 2.100 0.035 0.035 0.000   0 0.035
IPLBM9 25/06/2015 Call 2.200 0.895 0.895 0.000   0 0.895
IPLBO9 25/06/2015 Put 2.200 0.045 0.045 0.000   0 0.045
IPLC58 25/06/2015 Call 2.300 0.805 0.805 0.000   0 0.805
IPLC68 25/06/2015 Put 2.300 0.055 0.055 0.000   0 0.055
IPLBI9 25/06/2015 Call 2.400 0.715 0.715 0.000   0 0.715
IPLBJ9 25/06/2015 Put 2.400 0.070 0.070 0.000   0 0.070
IPLC78 25/06/2015 Call 2.500 0.630 0.630 0.000   0 0.630
IPLC88 25/06/2015 Put 2.500 0.090 0.090 0.000   0 0.090
IPLBP9 25/06/2015 Call 2.600 0.550 0.550 0.000   0 0.550
IPLBQ9 25/06/2015 Put 2.600 0.110 0.110 0.000   0 0.110
IPLC98 25/06/2015 Call 2.700 0.480 0.480 0.000   0 0.480
IPLCF8 25/06/2015 Put 2.700 0.140 0.140 0.000   0 0.140
IPLB99 25/06/2015 Call 2.800 0.415 0.415 0.000   0 0.415
IPLBF9 25/06/2015 Put 2.800 0.170 0.170 0.000   0 0.170
IPLCM8 25/06/2015 Call 2.900 0.355 0.355 0.000   0 0.355
IPLCN8 25/06/2015 Put 2.900 0.210 0.210 0.000   0 0.210
IPLBG9 25/06/2015 Call 3.000 0.300 0.300 0.000   0 0.300
IPLBH9 25/06/2015 Put 3.000 0.255 0.255 0.000   1,430 0.255
IPLCK8 25/06/2015 Call 3.100 0.250 0.250 0.000   0 0.250
IPLCL8 25/06/2015 Put 3.100 0.305 0.305 0.000   0 0.305
IPLB79 25/06/2015 Call 3.200 0.210 0.210 0.000   0 0.210
IPLB89 25/06/2015 Put 3.200 0.360 0.360 0.000   240 0.360
IPLCI8 25/06/2015 Call 3.300 0.170 0.170 0.000   0 0.170
IPLCJ8 25/06/2015 Put 3.300 0.425 0.425 0.000   0 0.425
IPLB59 25/06/2015 Call 3.400 0.135 0.135 0.000   0 0.135
IPLB69 25/06/2015 Put 3.400 0.490 0.490 0.000   0 0.490
IPLCG8 25/06/2015 Call 3.500 0.110 0.110 0.000   0 0.110
IPLCH8 25/06/2015 Put 3.500 0.565 0.565 0.000   0 0.565
IPLB39 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
IPLB49 25/06/2015 Put 3.600 0.640 0.640 0.000   0 0.640
IPLDN8 25/06/2015 Call 3.700 0.075 0.075 0.000   0 0.075
IPLDO8 25/06/2015 Put 3.700 0.725 0.725 0.000   0 0.725
IPLC39 25/06/2015 Call 3.800 0.060 0.060 0.000   0 0.060
IPLC49 25/06/2015 Put 3.800 0.810 0.810 0.000   0 0.810
IPLE99 25/06/2015 Call 4.000 0.045 0.045 0.000   0 0.045
IPLEF9 25/06/2015 Put 4.000 0.990 0.990 0.000   0 0.990
IPLKW9 25/06/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLKX9 25/06/2015 Put 4.200 1.180 1.180 0.000   0 1.180
IPLNN7 24/09/2015 Call 1.800 1.280 1.280 0.000   0 1.280
IPLNO7 24/09/2015 Put 1.800 0.020 0.020 0.000   0 0.020
IPLIP7 24/09/2015 Call 1.900 1.180 1.180 0.000   0 1.180
IPLIQ7 24/09/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLI67 24/09/2015 Call 2.000 1.085 1.085 0.000   0 1.085
IPLI77 24/09/2015 Put 2.000 0.040 0.040 0.000   0 0.040
IPLI27 24/09/2015 Call 2.200 0.900 0.900 0.000   0 0.900
IPLI37 24/09/2015 Put 2.200 0.065 0.065 0.000   0 0.065
IPLI47 24/09/2015 Call 2.400 0.735 0.735 0.000   0 0.735
IPLI57 24/09/2015 Put 2.400 0.100 0.100 0.000   0 0.100
IPLI87 24/09/2015 Call 2.600 0.590 0.590 0.000   30 0.590
IPLI97 24/09/2015 Put 2.600 0.145 0.145 0.000   0 0.145
IPLIN7 24/09/2015 Call 2.800 0.460 0.460 0.000   15 0.460
IPLIO7 24/09/2015 Put 2.800 0.210 0.210 0.000   0 0.210
IPLIJ7 24/09/2015 Call 3.000 0.350 0.350 0.000   0 0.350
IPLIK7 24/09/2015 Put 3.000 0.295 0.295 0.000   0 0.295
IPLIL7 24/09/2015 Call 3.200 0.260 0.260 0.000   0 0.260
IPLIM7 24/09/2015 Put 3.200 0.400 0.400 0.000   0 0.400
IPLIH7 24/09/2015 Call 3.400 0.185 0.185 0.000   0 0.185
IPLII7 24/09/2015 Put 3.400 0.525 0.525 0.000   0 0.525
IPLIF7 24/09/2015 Call 3.600 0.130 0.130 0.000   0 0.130
IPLIG7 24/09/2015 Put 3.600 0.670 0.670 0.000   0 0.670
IPLSM7 24/09/2015 Call 3.800 0.085 0.085 0.000   0 0.085
IPLSN7 24/09/2015 Put 3.800 0.830 0.830 0.000   0 0.830
IPLUN7 24/09/2015 Call 4.000 0.060 0.060 0.000   0 0.060
IPLUO7 24/09/2015 Put 4.000 1.005 1.005 0.000   0 1.005
IPLNP7 17/12/2015 Call 1.800 1.280 1.280 0.000   0 1.280
IPLNQ7 17/12/2015 Put 1.800 0.035 0.035 0.000   0 0.035
IPLCH7 17/12/2015 Call 1.900 1.180 1.180 0.000   0 1.180
IPLCI7 17/12/2015 Put 1.900 0.045 0.045 0.000   0 0.045
IPLUP9 17/12/2015 Call 2.000 1.085 1.085 0.000   0 1.085
IPLUQ9 17/12/2015 Put 2.000 0.055 0.055 0.000   0 0.055
IPLT89 17/12/2015 Call 2.200 0.895 0.895 0.000   0 0.895
IPLT99 17/12/2015 Put 2.200 0.080 0.080 0.000   0 0.080
IPLPV9 17/12/2015 Call 2.400 0.735 0.735 0.000   0 0.735
IPLPW9 17/12/2015 Put 2.400 0.125 0.125 0.000   0 0.125
IPLPX9 17/12/2015 Call 2.600 0.595 0.595 0.000   0 0.595
IPLPY9 17/12/2015 Put 2.600 0.180 0.180 0.000   0 0.180
IPLQ29 17/12/2015 Call 2.800 0.480 0.480 0.000   0 0.480
IPLQ39 17/12/2015 Put 2.800 0.250 0.250 0.000   0 0.250
IPLPZ9 17/12/2015 Call 3.000 0.375 0.375 0.000   0 0.375
IPLQ19 17/12/2015 Put 3.000 0.340 0.340 0.000   351 0.340
IPLQ49 17/12/2015 Call 3.200 0.285 0.285 0.000   0 0.285
IPLQ59 17/12/2015 Put 3.200 0.445 0.445 0.000   0 0.445
IPLQ89 17/12/2015 Call 3.400 0.210 0.210 0.000   100 0.210
IPLQ99 17/12/2015 Put 3.400 0.565 0.565 0.000   0 0.565
IPLQC9 17/12/2015 Call 3.600 0.150 0.150 0.000   0 0.150
IPLQD9 17/12/2015 Put 3.600 0.705 0.705 0.000   0 0.705
IPLQA9 17/12/2015 Call 3.800 0.105 0.105 0.000   0 0.105
IPLQB9 17/12/2015 Put 3.800 0.860 0.860 0.000   0 0.860
IPLQ69 17/12/2015 Call 4.000 0.075 0.075 0.000   0 0.075
IPLQ79 17/12/2015 Put 4.000 1.025 1.025 0.000   0 1.025
IPLSX9 17/12/2015 Call 4.200 0.050 0.050 0.000   0 0.050
IPLSY9 17/12/2015 Put 4.200 1.200 1.200 0.000   0 1.200
IPLZH7 23/03/2016 Call 1.900 1.185 1.185 0.000   0 1.185
IPLZI7 23/03/2016 Put 1.900 0.055 0.055 0.000   0 0.055
IPLXW7 23/03/2016 Call 2.000 1.090 1.090 0.000   0 1.090
IPLXY7 23/03/2016 Put 2.000 0.065 0.065 0.000   0 0.065
IPLXA7 23/03/2016 Call 2.200 0.915 0.915 0.000   0 0.915
IPLXB7 23/03/2016 Put 2.200 0.095 0.095 0.000   0 0.095
IPLX27 23/03/2016 Call 2.400 0.765 0.765 0.000   0 0.765
IPLX37 23/03/2016 Put 2.400 0.140 0.140 0.000   0 0.140
IPLX87 23/03/2016 Call 2.600 0.630 0.630 0.000   0 0.630
IPLX97 23/03/2016 Put 2.600 0.200 0.200 0.000   0 0.200
IPLXJ7 23/03/2016 Call 2.800 0.510 0.510 0.000   0 0.510
IPLXK7 23/03/2016 Put 2.800 0.275 0.275 0.000   0 0.275
IPLXF7 23/03/2016 Call 3.000 0.405 0.405 0.000   0 0.405
IPLXG7 23/03/2016 Put 3.000 0.365 0.365 0.000   0 0.365
IPLXH7 23/03/2016 Call 3.200 0.315 0.315 0.000   0 0.315
IPLXI7 23/03/2016 Put 3.200 0.470 0.470 0.000   0 0.470
IPLX67 23/03/2016 Call 3.400 0.240 0.240 0.000   0 0.240
IPLX77 23/03/2016 Put 3.400 0.590 0.590 0.000   0 0.590
IPLX47 23/03/2016 Call 3.600 0.180 0.180 0.000   0 0.180
IPLX57 23/03/2016 Put 3.600 0.730 0.730 0.000   0 0.730
IPLXC7 23/03/2016 Call 3.800 0.130 0.130 0.000   0 0.130
IPLXD7 23/03/2016 Put 3.800 0.875 0.875 0.000   0 0.875
IPLNR7 23/06/2016 Call 1.800 1.280 1.280 0.000   0 1.280
IPLNS7 23/06/2016 Put 1.800 0.055 0.055 0.000   0 0.055
IPLCJ7 23/06/2016 Call 1.900 1.185 1.185 0.000   0 1.185
IPLCK7 23/06/2016 Put 1.900 0.065 0.065 0.000   0 0.065
IPLBG7 23/06/2016 Call 2.000 1.090 1.090 0.000   0 1.090
IPLBH7 23/06/2016 Put 2.000 0.080 0.080 0.000   0 0.080
IPLZV9 23/06/2016 Call 2.200 0.920 0.920 0.000   0 0.920
IPLZW9 23/06/2016 Put 2.200 0.115 0.115 0.000   0 0.115
IPLB57 23/06/2016 Call 2.400 0.775 0.775 0.000   0 0.775
IPLB67 23/06/2016 Put 2.400 0.165 0.165 0.000   0 0.165
IPLZX9 23/06/2016 Call 2.600 0.640 0.640 0.000   0 0.640
IPLZY9 23/06/2016 Put 2.600 0.230 0.230 0.000   0 0.230
IPLB97 23/06/2016 Call 2.800 0.525 0.525 0.000   0 0.525
IPLBF7 23/06/2016 Put 2.800 0.310 0.310 0.000   0 0.310
IPLB77 23/06/2016 Call 3.000 0.420 0.420 0.000   0 0.420
IPLB87 23/06/2016 Put 3.000 0.400 0.400 0.000   0 0.400
IPLZT9 23/06/2016 Call 3.200 0.330 0.330 0.000   0 0.330
IPLZU9 23/06/2016 Put 3.200 0.505 0.505 0.000   0 0.505
IPLB17 23/06/2016 Call 3.400 0.260 0.260 0.000   0 0.260
IPLB27 23/06/2016 Put 3.400 0.625 0.625 0.000   0 0.625
IPLB37 23/06/2016 Call 3.600 0.200 0.200 0.000   0 0.200
IPLB47 23/06/2016 Put 3.600 0.760 0.760 0.000   0 0.760
IPLBK7 23/06/2016 Call 3.800 0.150 0.150 0.000   0 0.150
IPLBL7 23/06/2016 Put 3.800 0.905 0.905 0.000   0 0.905
IPLUP7 23/06/2016 Call 4.000 0.115 0.115 0.000   0 0.115
IPLUQ7 23/06/2016 Put 4.000 1.065 1.065 0.000   0 1.065
IPLR47 22/12/2016 Call 1.900 1.190 1.190 0.000   0 1.190
IPLR57 22/12/2016 Put 1.900 0.090 0.090 0.000   0 0.090
IPLRP7 22/12/2016 Call 2.000 1.100 1.100 0.000   0 1.100
IPLRQ7 22/12/2016 Put 2.000 0.105 0.105 0.000   0 0.105
IPLRH7 22/12/2016 Call 2.200 0.935 0.935 0.000   0 0.935
IPLRI7 22/12/2016 Put 2.200 0.150 0.150 0.000   0 0.150
IPLRF7 22/12/2016 Call 2.400 0.795 0.795 0.000   0 0.795
IPLRG7 22/12/2016 Put 2.400 0.205 0.205 0.000   0 0.205
IPLR67 22/12/2016 Call 2.600 0.670 0.670 0.000   0 0.670
IPLR77 22/12/2016 Put 2.600 0.275 0.275 0.000   0 0.275
IPLR87 22/12/2016 Call 2.800 0.555 0.555 0.000   0 0.555
IPLR97 22/12/2016 Put 2.800 0.355 0.355 0.000   0 0.355
IPLRN7 22/12/2016 Call 3.000 0.455 0.455 0.000   0 0.455
IPLRO7 22/12/2016 Put 3.000 0.445 0.445 0.000   0 0.445
IPLRL7 22/12/2016 Call 3.200 0.375 0.375 0.000   0 0.375
IPLRM7 22/12/2016 Put 3.200 0.555 0.555 0.000   0 0.555
IPLRJ7 22/12/2016 Call 3.400 0.300 0.300 0.000   0 0.300
IPLRK7 22/12/2016 Put 3.400 0.670 0.670 0.000   0 0.670
IPLRT7 22/12/2016 Call 3.600 0.240 0.240 0.000   0 0.240
IPLRU7 22/12/2016 Put 3.600 0.800 0.800 0.000   0 0.800
IPLSO7 22/12/2016 Call 3.800 0.190 0.190 0.000   0 0.190
IPLSP7 22/12/2016 Put 3.800 0.945 0.945 0.000   0 0.945
IPLUR7 22/12/2016 Call 4.000 0.155 0.155 0.000   0 0.155
IPLUS7 22/12/2016 Put 4.000 1.095 1.095 0.000   0 1.095
IPLCS8 29/06/2017 Call 2.000 1.105 1.105 0.000   0 1.105
IPLCT8 29/06/2017 Put 2.000 0.130 0.130 0.000   0 0.130
IPLCO8 29/06/2017 Call 2.200 0.950 0.950 0.000   0 0.950
IPLCP8 29/06/2017 Put 2.200 0.180 0.180 0.000   0 0.180
IPLCQ8 29/06/2017 Call 2.400 0.815 0.815 0.000   0 0.815
IPLCR8 29/06/2017 Put 2.400 0.240 0.240 0.000   0 0.240
IPLD58 29/06/2017 Call 2.600 0.695 0.695 0.000   0 0.695
IPLD68 29/06/2017 Put 2.600 0.310 0.310 0.000   0 0.310
IPLCW8 29/06/2017 Call 2.800 0.585 0.585 0.000   0 0.585
IPLCX8 29/06/2017 Put 2.800 0.390 0.390 0.000   0 0.390
IPLCY8 29/06/2017 Call 3.000 0.490 0.490 0.000   0 0.490
IPLCZ8 29/06/2017 Put 3.000 0.485 0.485 0.000   0 0.485
IPLCU8 29/06/2017 Call 3.200 0.410 0.410 0.000   0 0.410
IPLCV8 29/06/2017 Put 3.200 0.590 0.590 0.000   0 0.590
IPLD38 29/06/2017 Call 3.400 0.340 0.340 0.000   0 0.340
IPLD48 29/06/2017 Put 3.400 0.705 0.705 0.000   0 0.705
IPLD18 29/06/2017 Call 3.600 0.275 0.275 0.000   0 0.275
IPLD28 29/06/2017 Put 3.600 0.835 0.835 0.000   0 0.835
IPLD78 29/06/2017 Call 3.800 0.225 0.225 0.000   0 0.225
IPLD88 29/06/2017 Put 3.800 0.970 0.970 0.000   0 0.970
IPLDZ8 29/06/2017 Call 4.000 0.190 0.190 0.000   0 0.190
IPLE18 29/06/2017 Put 4.000 1.120 1.120 0.000   0 1.120

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.