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 2.940 Down -0.070 2.930 2.940 2.990 3.005 2.920 6,465,081 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 2.935 2.935 0.000   0 3.005
IPLZD7 28/08/2014 Call 2.000 0.950 0.950 0.000   0 1.015
IPLZE7 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLXZ7 28/08/2014 Call 2.100 0.850 0.850 0.000   0 0.915
IPLY17 28/08/2014 Put 2.100 0.001 0.001 0.000   0 0.000
IPLW97 28/08/2014 Call 2.200 0.750 0.750 0.000   0 0.815
IPLWA7 28/08/2014 Put 2.200 0.001 0.001 0.000   0 0.001
IPLW77 28/08/2014 Call 2.300 0.650 0.650 0.000   0 0.715
IPLW87 28/08/2014 Put 2.300 0.003 0.003 0.000   0 0.002
IPLV47 28/08/2014 Call 2.400 0.550 0.550 0.000   0 0.615
IPLV57 28/08/2014 Put 2.400 0.006 0.006 0.000   99 0.004
IPLVH7 28/08/2014 Call 2.500 0.455 0.455 0.000   10 0.520
IPLVI7 28/08/2014 Put 2.500 0.010 0.010 0.000   3,000 0.007
IPLV87 28/08/2014 Call 2.600 0.360 0.360 0.000   180 0.420
IPLV97 28/08/2014 Put 2.600 0.015 0.015 0.000   298 0.010
IPLVL7 28/08/2014 Call 2.700 0.270 0.270 0.000   328 0.325
IPLVM7 28/08/2014 Put 2.700 0.025 0.025 0.000   600 0.020
IPLUZ7 28/08/2014 Call 2.800 0.185 0.185 0.000   200 0.235
IPLV17 28/08/2014 Put 2.800 0.040 0.040 0.000   1,040 0.030
IPLBY8 28/08/2014 Call 2.810 0.175 0.175 0.000   0 0.225
IPLBZ8 28/08/2014 Put 2.810 0.040 0.040 0.000   200 0.030
IPLVN7 28/08/2014 Call 2.900 0.115 0.115 0.000   4,810 0.155
IPLVO7 28/08/2014 Put 2.900 0.070 0.070 0.045 250 1,250 0.050
IPLC28 28/08/2014 Call 2.910 0.110 0.110 0.000   495 0.150
IPLC18 28/08/2014 Put 2.910 0.070 0.070 0.000   100 0.050
IPLV27 28/08/2014 Call 3.000 0.065 0.065 0.000   5,824 0.095
IPLV37 28/08/2014 Put 3.000 0.115 0.115 0.000   1,050 0.085
IPLC38 28/08/2014 Call 3.010 0.060 0.060 0.050 200 576 0.090
IPLC48 28/08/2014 Put 3.010 0.120 0.120 0.000   0 0.090
IPLVJ7 28/08/2014 Call 3.100 0.035 0.035 0.030 100 6,960 0.055
IPLVK7 28/08/2014 Put 3.100 0.185 0.185 0.190 150 150 0.140
IPLV67 28/08/2014 Call 3.200 0.020 0.020 0.000   2,303 0.030
IPLV77 28/08/2014 Put 3.200 0.270 0.270 0.000   1,320 0.215
IPLZL7 28/08/2014 Call 3.210 0.020 0.020 0.000   60 0.030
IPLZM7 28/08/2014 Put 3.210 0.275 0.275 0.000   200 0.225
IPLVA7 28/08/2014 Call 3.300 0.015 0.015 0.000   0 0.020
IPLVB7 28/08/2014 Put 3.300 0.360 0.360 0.000   0 0.305
IPLUV7 28/08/2014 Call 3.400 0.015 0.015 0.000   0 0.015
IPLUW7 28/08/2014 Put 3.400 0.460 0.460 0.000   0 0.400
IPLVC7 28/08/2014 Call 3.500 0.010 0.010 0.000   0 0.015
IPLVD7 28/08/2014 Put 3.500 0.560 0.560 0.000   0 0.495
IPLUX7 28/08/2014 Call 3.600 0.010 0.010 0.000   0 0.010
IPLUY7 28/08/2014 Put 3.600 0.660 0.660 0.000   0 0.595
IPLVF7 28/08/2014 Call 3.700 0.007 0.007 0.000   0 0.008
IPLVG7 28/08/2014 Put 3.700 0.760 0.760 0.000   0 0.695
IPLUT7 28/08/2014 Call 3.800 0.005 0.005 0.000   0 0.005
IPLUU7 28/08/2014 Put 3.800 0.860 0.860 0.000   0 0.795
IPLW17 28/08/2014 Call 3.900 0.003 0.003 0.000   0 0.003
IPLW27 28/08/2014 Put 3.900 0.960 0.960 0.000   0 0.890
IPLGK9 25/09/2014 Call 0.010 2.945 2.945 0.000   0 3.015
IPLQJ7 25/09/2014 Call 1.850 1.100 1.100 0.000   0 1.170
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 1.050 1.050 0.000   0 1.120
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 1.000 1.000 0.000   0 1.070
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 0.950 0.950 0.000   0 1.020
IPLUM9 25/09/2014 Put 2.000 0.001 0.001 0.000   0 0.001
IPLJS7 25/09/2014 Call 2.010 0.940 0.940 0.000   0 1.010
IPLJR7 25/09/2014 Put 2.010 0.001 0.001 0.000   0 0.001
IPLGX7 25/09/2014 Call 2.100 0.855 0.855 0.000   0 0.920
IPLGY7 25/09/2014 Put 2.100 0.001 0.001 0.000   0 0.001
IPLJY7 25/09/2014 Call 2.110 0.845 0.845 0.000   0 0.910
IPLJX7 25/09/2014 Put 2.110 0.002 0.002 0.000   0 0.002
IPLJM9 25/09/2014 Call 2.200 0.755 0.755 0.000   0 0.820
IPLJN9 25/09/2014 Put 2.200 0.003 0.003 0.000   145 0.003
IPLJZ7 25/09/2014 Call 2.210 0.745 0.745 0.000   0 0.810
IPLK17 25/09/2014 Put 2.210 0.003 0.003 0.000   0 0.003
IPLGZ7 25/09/2014 Call 2.300 0.660 0.660 0.000   0 0.720
IPLI17 25/09/2014 Put 2.300 0.006 0.006 0.000   0 0.005
IPLPU7 25/09/2014 Call 2.310 0.650 0.650 0.000   0 0.710
IPLPV7 25/09/2014 Put 2.310 0.006 0.006 0.000   0 0.006
IPLJK9 25/09/2014 Call 2.400 0.560 0.560 0.000   0 0.620
IPLJL9 25/09/2014 Put 2.400 0.010 0.010 0.000   0 0.009
IPLPX7 25/09/2014 Call 2.410 0.550 0.550 0.000   0 0.610
IPLPW7 25/09/2014 Put 2.410 0.010 0.010 0.000   0 0.009
IPLGR7 25/09/2014 Call 2.500 0.465 0.465 0.000   0 0.525
IPLGS7 25/09/2014 Put 2.500 0.015 0.015 0.000   438 0.015
IPLPY7 25/09/2014 Call 2.510 0.455 0.455 0.000   0 0.515
IPLPZ7 25/09/2014 Put 2.510 0.015 0.015 0.000   100 0.015
IPLJS9 25/09/2014 Call 2.600 0.375 0.375 0.000   0 0.425
IPLJT9 25/09/2014 Put 2.600 0.025 0.025 0.000   2,132 0.020
IPLQ27 25/09/2014 Call 2.610 0.365 0.365 0.000   0 0.420
IPLQ17 25/09/2014 Put 2.610 0.025 0.025 0.000   0 0.020
IPLGN7 25/09/2014 Call 2.700 0.290 0.290 0.000   150 0.335
IPLGO7 25/09/2014 Put 2.700 0.040 0.040 0.000   1,516 0.030
IPLJU9 25/09/2014 Call 2.800 0.210 0.210 0.000   588 0.255
IPLJV9 25/09/2014 Put 2.800 0.060 0.060 0.045 100 1,870 0.045
IPLDP8 25/09/2014 Call 2.810 0.205 0.205 0.000   0 0.245
IPLDQ8 25/09/2014 Put 2.810 0.065 0.065 0.000   0 0.050
IPLGP7 25/09/2014 Call 2.900 0.145 0.145 0.000   15,800 0.185
IPLGQ7 25/09/2014 Put 2.900 0.095 0.095 0.085 150 16,030 0.070
IPLDS8 25/09/2014 Call 2.910 0.140 0.140 0.000   0 0.175
IPLDR8 25/09/2014 Put 2.910 0.100 0.100 0.000   150 0.075
IPLJQ9 25/09/2014 Call 3.000 0.090 0.090 0.095 80 4,640 0.125
IPLJR9 25/09/2014 Put 3.000 0.145 0.145 0.000   860 0.110
IPLDT8 25/09/2014 Call 3.010 0.090 0.090 0.000   185 0.120
IPLDU8 25/09/2014 Put 3.010 0.150 0.150 0.120 100 200 0.115
IPLGV7 25/09/2014 Call 3.100 0.055 0.055 0.000   14,745 0.080
IPLGW7 25/09/2014 Put 3.100 0.205 0.205 0.000   0 0.165
IPLJO9 25/09/2014 Call 3.200 0.035 0.035 0.000   2,269 0.050
IPLJP9 25/09/2014 Put 3.200 0.285 0.285 0.000   68 0.235
IPLGT7 25/09/2014 Call 3.300 0.020 0.020 0.000   90 0.030
IPLGU7 25/09/2014 Put 3.300 0.370 0.370 0.000   0 0.315
IPLJW9 25/09/2014 Call 3.400 0.010 0.010 0.000   0 0.015
IPLJX9 25/09/2014 Put 3.400 0.465 0.465 0.000   0 0.405
IPLK87 25/09/2014 Call 3.500 0.007 0.007 0.000   500 0.009
IPLK97 25/09/2014 Put 3.500 0.560 0.560 0.000   0 0.500
IPLBT8 25/09/2014 Call 3.510 0.006 0.006 0.000   0 0.009
IPLBS8 25/09/2014 Put 3.510 0.560 0.560 0.000   0 0.505
IPLJY9 25/09/2014 Call 3.600 0.004 0.004 0.000   0 0.005
IPLJZ9 25/09/2014 Put 3.600 0.660 0.660 0.000   0 0.595
IPLUB7 25/09/2014 Call 3.700 0.002 0.002 0.000   0 0.003
IPLUC7 25/09/2014 Put 3.700 0.760 0.760 0.000   0 0.695
IPLK19 25/09/2014 Call 3.800 0.001 0.001 0.000   0 0.001
IPLK29 25/09/2014 Put 3.800 0.860 0.860 0.000   0 0.795
IPLW37 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.001
IPLW47 25/09/2014 Put 3.900 0.960 0.960 0.000   0 0.895
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 1.060 1.060 0.000   0 0.995
IPLYZ7 30/10/2014 Call 0.010 2.950 2.950 0.000   0 3.020
IPLZF7 30/10/2014 Call 2.000 0.960 0.960 0.000   0 1.025
IPLZG7 30/10/2014 Put 2.000 0.005 0.005 0.000   0 0.002
IPLZ57 30/10/2014 Call 2.100 0.860 0.860 0.000   0 0.925
IPLZ67 30/10/2014 Put 2.100 0.009 0.009 0.000   0 0.004
IPLYW7 30/10/2014 Call 2.200 0.760 0.760 0.000   0 0.825
IPLYX7 30/10/2014 Put 2.200 0.015 0.015 0.000   0 0.007
IPLYA7 30/10/2014 Call 2.300 0.665 0.665 0.000   0 0.730
IPLYB7 30/10/2014 Put 2.300 0.020 0.020 0.000   0 0.010
IPLYG7 30/10/2014 Call 2.400 0.570 0.570 0.000   0 0.635
IPLYH7 30/10/2014 Put 2.400 0.025 0.025 0.000   100 0.015
IPLYE7 30/10/2014 Call 2.500 0.480 0.480 0.000   0 0.540
IPLYF7 30/10/2014 Put 2.500 0.030 0.030 0.000   132 0.020
IPLYI7 30/10/2014 Call 2.600 0.395 0.395 0.000   0 0.450
IPLYJ7 30/10/2014 Put 2.600 0.040 0.040 0.000   795 0.030
IPLY47 30/10/2014 Call 2.700 0.310 0.310 0.000   468 0.365
IPLY57 30/10/2014 Put 2.700 0.055 0.055 0.000   2,200 0.045
IPLYO7 30/10/2014 Call 2.800 0.240 0.240 0.000   270 0.285
IPLYP7 30/10/2014 Put 2.800 0.080 0.080 0.000   1,342 0.065
IPLYU7 30/10/2014 Call 2.900 0.175 0.175 0.000   950 0.220
IPLYV7 30/10/2014 Put 2.900 0.115 0.115 0.000   1,050 0.090
IPLYQ7 30/10/2014 Call 3.000 0.125 0.125 0.000   1,830 0.160
IPLYR7 30/10/2014 Put 3.000 0.165 0.165 0.000   1,000 0.130
IPLY87 30/10/2014 Call 3.100 0.085 0.085 0.090 13,187 1,045 0.110
IPLY97 30/10/2014 Put 3.100 0.225 0.225 0.000   0 0.185
IPLE38 30/10/2014 Call 3.110 0.080 0.080 0.000   1,000 0.105
IPLE28 30/10/2014 Put 3.110 0.230 0.230 0.000   0 0.185
IPLYS7 30/10/2014 Call 3.200 0.055 0.055 0.000   797 0.075
IPLYT7 30/10/2014 Put 3.200 0.300 0.300 0.000   100 0.245
IPLY67 30/10/2014 Call 3.300 0.035 0.035 0.000   7,200 0.050
IPLY77 30/10/2014 Put 3.300 0.380 0.380 0.000   0 0.320
IPLYK7 30/10/2014 Call 3.400 0.025 0.025 0.000   0 0.030
IPLYL7 30/10/2014 Put 3.400 0.470 0.470 0.000   0 0.405
IPLYC7 30/10/2014 Call 3.500 0.015 0.015 0.000   0 0.020
IPLYD7 30/10/2014 Put 3.500 0.560 0.560 0.000   0 0.495
IPLYM7 30/10/2014 Call 3.600 0.010 0.010 0.000   0 0.015
IPLYN7 30/10/2014 Put 3.600 0.660 0.660 0.000   0 0.590
IPLD98 30/10/2014 Call 3.700 0.008 0.008 0.000   0 0.010
IPLDK8 30/10/2014 Put 3.700 0.760 0.760 0.000   0 0.690
IPLDV8 30/10/2014 Call 3.800 0.005 0.005 0.000   0 0.007
IPLDW8 30/10/2014 Put 3.800 0.860 0.860 0.000   0 0.790
IPLBP8 27/11/2014 Call 0.010 2.895 2.895 0.000   0 2.965
IPLBQ8 27/11/2014 Call 2.000 0.955 0.955 0.000   0 1.030
IPLBR8 27/11/2014 Put 2.000 0.015 0.015 0.000   0 0.015
IPLB18 27/11/2014 Call 2.100 0.860 0.860 0.000   0 0.930
IPLB28 27/11/2014 Put 2.100 0.020 0.020 0.000   0 0.015
IPLBG8 27/11/2014 Call 2.200 0.760 0.760 0.000   0 0.830
IPLBH8 27/11/2014 Put 2.200 0.025 0.025 0.000   0 0.020
IPLZP7 27/11/2014 Call 2.300 0.665 0.665 0.000   0 0.735
IPLZQ7 27/11/2014 Put 2.300 0.025 0.025 0.000   0 0.025
IPLB78 27/11/2014 Call 2.400 0.575 0.575 0.000   0 0.640
IPLB88 27/11/2014 Put 2.400 0.035 0.035 0.000   0 0.030
IPLZX7 27/11/2014 Call 2.500 0.485 0.485 0.000   0 0.550
IPLZY7 27/11/2014 Put 2.500 0.045 0.045 0.000   0 0.035
IPLB98 27/11/2014 Call 2.600 0.400 0.400 0.000   0 0.460
IPLBF8 27/11/2014 Put 2.600 0.060 0.060 0.000   100 0.050
IPLZR7 27/11/2014 Call 2.700 0.325 0.325 0.000   0 0.375
IPLZS7 27/11/2014 Put 2.700 0.085 0.085 0.000   120 0.070
IPLBI8 27/11/2014 Call 2.800 0.250 0.250 0.000   0 0.300
IPLBJ8 27/11/2014 Put 2.800 0.120 0.120 0.000   100 0.100
IPLB38 27/11/2014 Call 2.900 0.190 0.190 0.000   0 0.230
IPLB48 27/11/2014 Put 2.900 0.160 0.160 0.000   290 0.135
IPLBM8 27/11/2014 Call 3.000 0.140 0.140 0.000   0 0.170
IPLBO8 27/11/2014 Put 3.000 0.215 0.215 0.000   55 0.180
IPLE58 27/11/2014 Call 3.010 0.115 0.115 0.000   0 0.145
IPLE48 27/11/2014 Put 3.010 0.220 0.220 0.000   0 0.185
IPLZT7 27/11/2014 Call 3.100 0.100 0.100 0.000   454 0.125
IPLZU7 27/11/2014 Put 3.100 0.280 0.280 0.000   0 0.235
IPLE68 27/11/2014 Call 3.110 0.080 0.080 0.000   400 0.105
IPLE78 27/11/2014 Put 3.110 0.285 0.285 0.000   0 0.240
IPLBK8 27/11/2014 Call 3.200 0.070 0.070 0.000   115 0.085
IPLBL8 27/11/2014 Put 3.200 0.350 0.350 0.000   0 0.300
IPLZV7 27/11/2014 Call 3.300 0.045 0.045 0.000   0 0.060
IPLZW7 27/11/2014 Put 3.300 0.430 0.430 0.000   0 0.375
IPLB58 27/11/2014 Call 3.400 0.035 0.035 0.000   0 0.040
IPLB68 27/11/2014 Put 3.400 0.515 0.515 0.000   0 0.460
IPLZN7 27/11/2014 Call 3.500 0.025 0.025 0.000   0 0.030
IPLZO7 27/11/2014 Put 3.500 0.605 0.605 0.000   0 0.545
IPLBW8 27/11/2014 Call 3.600 0.020 0.020 0.000   0 0.025
IPLBX8 27/11/2014 Put 3.600 0.700 0.700 0.000   0 0.640
IPLDL8 27/11/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLDM8 27/11/2014 Put 3.700 0.795 0.795 0.000   0 0.730
IPLDX8 27/11/2014 Call 3.800 0.020 0.020 0.000   0 0.025
IPLDY8 27/11/2014 Put 3.800 0.890 0.890 0.000   0 0.825
IPLFL8 18/12/2014 Call 0.010 2.900 2.900 0.000   71,080 2.970
IPLN77 18/12/2014 Call 1.800 1.155 1.155 0.000   0 1.225
IPLN87 18/12/2014 Put 1.800 0.009 0.009 0.000   0 0.005
IPLYP8 18/12/2014 Call 1.900 1.055 1.055 0.000   6 1.125
IPLYQ8 18/12/2014 Put 1.900 0.015 0.015 0.000   0 0.008
IPLQP7 18/12/2014 Call 1.950 1.010 1.010 0.000   0 1.080
IPLQQ7 18/12/2014 Put 1.950 0.015 0.015 0.000   0 0.010
IPLX68 18/12/2014 Call 2.000 0.960 0.960 0.000   0 1.030
IPLX78 18/12/2014 Put 2.000 0.020 0.020 0.000   0 0.010
IPLQZ7 18/12/2014 Call 2.100 0.865 0.865 0.000   0 0.930
IPLR17 18/12/2014 Put 2.100 0.020 0.020 0.000   400 0.015
IPLX88 18/12/2014 Call 2.200 0.770 0.770 0.000   0 0.835
IPLX98 18/12/2014 Put 2.200 0.025 0.025 0.000   100 0.020
IPLQX7 18/12/2014 Call 2.300 0.675 0.675 0.000   0 0.735
IPLQY7 18/12/2014 Put 2.300 0.030 0.030 0.000   100 0.025
IPLWX8 18/12/2014 Call 2.400 0.585 0.585 0.000   0 0.640
IPLWY8 18/12/2014 Put 2.400 0.040 0.040 0.000   0 0.030
IPLQV7 18/12/2014 Call 2.500 0.495 0.495 0.000   0 0.550
IPLQW7 18/12/2014 Put 2.500 0.050 0.050 0.000   0 0.040
IPLXM7 18/12/2014 Call 2.510 0.450 0.450 0.000   0 0.500
IPLXN7 18/12/2014 Put 2.510 0.055 0.055 0.000   300 0.040
IPLX48 18/12/2014 Call 2.600 0.405 0.405 0.000   150 0.465
IPLX58 18/12/2014 Put 2.600 0.070 0.070 0.000   200 0.055
IPLXP7 18/12/2014 Call 2.610 0.370 0.370 0.000   0 0.420
IPLXO7 18/12/2014 Put 2.610 0.070 0.070 0.000   400 0.060
IPLQT7 18/12/2014 Call 2.700 0.330 0.330 0.000   300 0.380
IPLQU7 18/12/2014 Put 2.700 0.095 0.095 0.000   0 0.080
IPLXQ7 18/12/2014 Call 2.710 0.295 0.295 0.000   0 0.345
IPLXR7 18/12/2014 Put 2.710 0.100 0.100 0.000   0 0.080
IPLX28 18/12/2014 Call 2.800 0.255 0.255 0.000   210 0.305
IPLX38 18/12/2014 Put 2.800 0.130 0.130 0.000   280 0.110
IPLXT7 18/12/2014 Call 2.810 0.230 0.230 0.000   0 0.275
IPLXS7 18/12/2014 Put 2.810 0.130 0.130 0.000   0 0.110
IPLQR7 18/12/2014 Call 2.900 0.195 0.195 0.000   16,820 0.240
IPLQS7 18/12/2014 Put 2.900 0.170 0.170 0.000   8,228 0.150
IPLXU7 18/12/2014 Call 2.910 0.175 0.175 0.000   200 0.215
IPLXV7 18/12/2014 Put 2.910 0.175 0.175 0.000   0 0.150
IPLWZ8 18/12/2014 Call 3.000 0.145 0.145 0.000   1,055 0.185
IPLX18 18/12/2014 Put 3.000 0.225 0.225 0.000   2,050 0.200
IPLR27 18/12/2014 Call 3.100 0.105 0.105 0.000   964 0.135
IPLR37 18/12/2014 Put 3.100 0.285 0.285 0.000   400 0.255
IPLXF8 18/12/2014 Call 3.200 0.075 0.075 0.000   553 0.100
IPLXG8 18/12/2014 Put 3.200 0.355 0.355 0.000   100 0.325
IPLQN7 18/12/2014 Call 3.300 0.055 0.055 0.000   700 0.070
IPLQO7 18/12/2014 Put 3.300 0.435 0.435 0.000   3,070 0.400
IPLXC8 18/12/2014 Call 3.400 0.040 0.040 0.000   564 0.050
IPLXD8 18/12/2014 Put 3.400 0.520 0.520 0.000   633 0.480
IPLRX7 18/12/2014 Call 3.500 0.030 0.030 0.000   0 0.040
IPLRY7 18/12/2014 Put 3.500 0.610 0.610 0.000   0 0.565
IPLBU8 18/12/2014 Call 3.510 0.025 0.025 0.000   0 0.035
IPLBV8 18/12/2014 Put 3.510 0.615 0.615 0.000   1,100 0.570
IPLXA8 18/12/2014 Call 3.600 0.025 0.025 0.000   0 0.030
IPLXB8 18/12/2014 Put 3.600 0.705 0.705 0.000   250 0.660
IPLUD7 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.025
IPLUE7 18/12/2014 Put 3.700 0.800 0.800 0.000   0 0.755
IPLC19 18/12/2014 Call 3.800 0.015 0.015 0.000   0 0.020
IPLC29 18/12/2014 Put 3.800 0.900 0.900 0.000   0 0.850
IPLW57 18/12/2014 Call 3.900 0.015 0.015 0.000   0 0.015
IPLW67 18/12/2014 Put 3.900 1.000 1.000 0.000   0 0.950
IPLE79 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.015
IPLE89 18/12/2014 Put 4.000 1.100 1.100 0.000   0 1.045
IPLF88 29/01/2015 Call 0.010 2.910 2.910 0.000   0 2.980
IPLF48 29/01/2015 Call 2.300 0.665 0.665 0.000   0 0.735
IPLF58 29/01/2015 Put 2.300 0.025 0.025 0.000   0 0.020
IPLE88 29/01/2015 Call 2.400 0.575 0.575 0.000   0 0.645
IPLE98 29/01/2015 Put 2.400 0.040 0.040 0.000   0 0.035
IPLF28 29/01/2015 Call 2.500 0.490 0.490 0.000   0 0.555
IPLF38 29/01/2015 Put 2.500 0.060 0.060 0.000   0 0.050
IPLEP8 29/01/2015 Call 2.600 0.410 0.410 0.000   0 0.470
IPLEQ8 29/01/2015 Put 2.600 0.080 0.080 0.000   0 0.065
IPLEV8 29/01/2015 Call 2.700 0.335 0.335 0.000   0 0.395
IPLEW8 29/01/2015 Put 2.700 0.105 0.105 0.000   0 0.090
IPLEN8 29/01/2015 Call 2.800 0.270 0.270 0.000   0 0.320
IPLEO8 29/01/2015 Put 2.800 0.145 0.145 0.000   0 0.120
IPLEX8 29/01/2015 Call 2.900 0.210 0.210 0.000   0 0.255
IPLEY8 29/01/2015 Put 2.900 0.190 0.190 0.000   0 0.160
IPLEL8 29/01/2015 Call 3.000 0.160 0.160 0.000   0 0.200
IPLEM8 29/01/2015 Put 3.000 0.245 0.245 0.000   0 0.205
IPLF68 29/01/2015 Call 3.100 0.120 0.120 0.000   0 0.155
IPLF78 29/01/2015 Put 3.100 0.305 0.305 0.000   0 0.265
IPLEJ8 29/01/2015 Call 3.200 0.090 0.090 0.000   0 0.115
IPLEK8 29/01/2015 Put 3.200 0.375 0.375 0.000   0 0.325
IPLEZ8 29/01/2015 Call 3.300 0.065 0.065 0.000   0 0.085
IPLF18 29/01/2015 Put 3.300 0.450 0.450 0.000   0 0.400
IPLEF8 29/01/2015 Call 3.400 0.045 0.045 0.000   0 0.060
IPLEG8 29/01/2015 Put 3.400 0.530 0.530 0.000   0 0.475
IPLER8 29/01/2015 Call 3.500 0.035 0.035 0.000   0 0.045
IPLES8 29/01/2015 Put 3.500 0.620 0.620 0.000   0 0.560
IPLEH8 29/01/2015 Call 3.600 0.025 0.025 0.000   0 0.035
IPLEI8 29/01/2015 Put 3.600 0.710 0.710 0.000   0 0.645
IPLET8 29/01/2015 Call 3.700 0.015 0.015 0.000   0 0.025
IPLEU8 29/01/2015 Put 3.700 0.805 0.805 0.000   0 0.735
IPLXL7 26/03/2015 Call 0.010 2.920 2.920 0.000   0 2.990
IPLN97 26/03/2015 Call 1.800 1.155 1.155 0.000   0 1.225
IPLNK7 26/03/2015 Put 1.800 0.015 0.015 0.000   0 0.020
IPLC87 26/03/2015 Call 1.900 1.060 1.060 0.000   0 1.130
IPLC97 26/03/2015 Put 1.900 0.020 0.020 0.000   0 0.025
IPLUN9 26/03/2015 Call 2.000 0.965 0.965 0.000   0 1.030
IPLUO9 26/03/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLY27 26/03/2015 Call 2.100 0.870 0.870 0.000   0 0.935
IPLY37 26/03/2015 Put 2.100 0.030 0.030 0.000   0 0.030
IPLU99 26/03/2015 Call 2.200 0.775 0.775 0.000   0 0.840
IPLUA9 26/03/2015 Put 2.200 0.040 0.040 0.000   100 0.035
IPLWN7 26/03/2015 Call 2.300 0.685 0.685 0.000   0 0.750
IPLWO7 26/03/2015 Put 2.300 0.050 0.050 0.000   600 0.040
IPLU79 26/03/2015 Call 2.400 0.600 0.600 0.000   0 0.660
IPLU89 26/03/2015 Put 2.400 0.065 0.065 0.000   70 0.055
IPLWL7 26/03/2015 Call 2.500 0.515 0.515 0.000   0 0.575
IPLWM7 26/03/2015 Put 2.500 0.080 0.080 0.000   0 0.070
IPLU59 26/03/2015 Call 2.600 0.440 0.440 0.000   0 0.490
IPLU69 26/03/2015 Put 2.600 0.105 0.105 0.000   0 0.095
IPLWX7 26/03/2015 Call 2.700 0.365 0.365 0.000   0 0.420
IPLWY7 26/03/2015 Put 2.700 0.135 0.135 0.000   0 0.120
IPLTU9 26/03/2015 Call 2.800 0.300 0.300 0.000   0 0.350
IPLTV9 26/03/2015 Put 2.800 0.175 0.175 0.000   100 0.155
IPLWP7 26/03/2015 Call 2.900 0.245 0.245 0.000   0 0.290
IPLWQ7 26/03/2015 Put 2.900 0.220 0.220 0.000   0 0.195
IPLU19 26/03/2015 Call 3.000 0.195 0.195 0.000   120 0.235
IPLU29 26/03/2015 Put 3.000 0.275 0.275 0.000   60 0.240
IPLWV7 26/03/2015 Call 3.100 0.155 0.155 0.000   0 0.185
IPLWW7 26/03/2015 Put 3.100 0.335 0.335 0.000   70 0.295
IPLTS9 26/03/2015 Call 3.200 0.120 0.120 0.000   100 0.150
IPLTT9 26/03/2015 Put 3.200 0.400 0.400 0.000   0 0.355
IPLWT7 26/03/2015 Call 3.300 0.090 0.090 0.000   0 0.115
IPLWU7 26/03/2015 Put 3.300 0.475 0.475 0.000   0 0.425
IPLU39 26/03/2015 Call 3.400 0.070 0.070 0.000   0 0.090
IPLU49 26/03/2015 Put 3.400 0.555 0.555 0.000   0 0.500
IPLWZ7 26/03/2015 Call 3.500 0.050 0.050 0.000   0 0.070
IPLX17 26/03/2015 Put 3.500 0.635 0.635 0.000   0 0.580
IPLTQ9 26/03/2015 Call 3.600 0.040 0.040 0.000   0 0.055
IPLTR9 26/03/2015 Put 3.600 0.725 0.725 0.000   0 0.665
IPLWR7 26/03/2015 Call 3.700 0.030 0.030 0.000   0 0.040
IPLWS7 26/03/2015 Put 3.700 0.815 0.815 0.000   0 0.750
IPLTW9 26/03/2015 Call 3.800 0.025 0.025 0.000   0 0.035
IPLTX9 26/03/2015 Put 3.800 0.905 0.905 0.000   0 0.845
IPLTY9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.030
IPLTZ9 26/03/2015 Put 4.000 1.095 1.095 0.000   0 1.035
IPLBR9 25/06/2015 Call 0.010 2.900 2.900 0.000   0 2.970
IPLNL7 25/06/2015 Call 1.800 1.165 1.165 0.000   400 1.225
IPLNM7 25/06/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCF7 25/06/2015 Call 1.900 1.065 1.065 0.000   0 1.130
IPLCG7 25/06/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLBK9 25/06/2015 Call 2.000 0.965 0.965 0.000   0 1.035
IPLBL9 25/06/2015 Put 2.000 0.035 0.035 0.000   0 0.035
IPLBM9 25/06/2015 Call 2.200 0.785 0.785 0.000   0 0.850
IPLBO9 25/06/2015 Put 2.200 0.060 0.060 0.000   0 0.050
IPLC58 25/06/2015 Call 2.300 0.695 0.695 0.000   0 0.760
IPLC68 25/06/2015 Put 2.300 0.075 0.075 0.000   0 0.065
IPLBI9 25/06/2015 Call 2.400 0.615 0.615 0.000   0 0.675
IPLBJ9 25/06/2015 Put 2.400 0.090 0.090 0.000   0 0.080
IPLC78 25/06/2015 Call 2.500 0.535 0.535 0.000   0 0.595
IPLC88 25/06/2015 Put 2.500 0.115 0.115 0.000   0 0.105
IPLBP9 25/06/2015 Call 2.600 0.465 0.465 0.000   0 0.515
IPLBQ9 25/06/2015 Put 2.600 0.145 0.145 0.000   0 0.130
IPLC98 25/06/2015 Call 2.700 0.395 0.395 0.000   0 0.445
IPLCF8 25/06/2015 Put 2.700 0.180 0.180 0.000   0 0.165
IPLB99 25/06/2015 Call 2.800 0.335 0.335 0.000   0 0.380
IPLBF9 25/06/2015 Put 2.800 0.220 0.220 0.000   0 0.200
IPLCM8 25/06/2015 Call 2.900 0.280 0.280 0.000   0 0.320
IPLCN8 25/06/2015 Put 2.900 0.270 0.270 0.000   0 0.240
IPLBG9 25/06/2015 Call 3.000 0.230 0.230 0.000   0 0.265
IPLBH9 25/06/2015 Put 3.000 0.320 0.320 0.000   1,430 0.285
IPLCK8 25/06/2015 Call 3.100 0.185 0.185 0.000   0 0.220
IPLCL8 25/06/2015 Put 3.100 0.375 0.375 0.000   0 0.340
IPLB79 25/06/2015 Call 3.200 0.150 0.150 0.000   0 0.180
IPLB89 25/06/2015 Put 3.200 0.440 0.440 0.000   240 0.395
IPLCI8 25/06/2015 Call 3.300 0.120 0.120 0.000   0 0.150
IPLCJ8 25/06/2015 Put 3.300 0.510 0.510 0.000   0 0.465
IPLB59 25/06/2015 Call 3.400 0.095 0.095 0.000   0 0.125
IPLB69 25/06/2015 Put 3.400 0.585 0.585 0.000   0 0.535
IPLCG8 25/06/2015 Call 3.500 0.080 0.080 0.000   0 0.105
IPLCH8 25/06/2015 Put 3.500 0.665 0.665 0.000   0 0.610
IPLB39 25/06/2015 Call 3.600 0.065 0.065 0.000   0 0.085
IPLB49 25/06/2015 Put 3.600 0.745 0.745 0.000   0 0.690
IPLDN8 25/06/2015 Call 3.700 0.050 0.050 0.000   0 0.070
IPLDO8 25/06/2015 Put 3.700 0.830 0.830 0.000   0 0.775
IPLC39 25/06/2015 Call 3.800 0.040 0.040 0.000   0 0.055
IPLC49 25/06/2015 Put 3.800 0.920 0.920 0.000   0 0.860
IPLE99 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.040
IPLEF9 25/06/2015 Put 4.000 1.105 1.105 0.000   0 1.040
IPLKW9 25/06/2015 Call 4.200 0.020 0.020 0.000   0 0.030
IPLKX9 25/06/2015 Put 4.200 1.295 1.295 0.000   0 1.235
IPLNN7 24/09/2015 Call 1.800 1.160 1.160 0.000   0 1.230
IPLNO7 24/09/2015 Put 1.800 0.030 0.030 0.000   0 0.025
IPLIP7 24/09/2015 Call 1.900 1.065 1.065 0.000   0 1.130
IPLIQ7 24/09/2015 Put 1.900 0.040 0.040 0.000   0 0.035
IPLI67 24/09/2015 Call 2.000 0.970 0.970 0.000   0 1.040
IPLI77 24/09/2015 Put 2.000 0.050 0.050 0.000   0 0.045
IPLI27 24/09/2015 Call 2.200 0.800 0.800 0.000   0 0.860
IPLI37 24/09/2015 Put 2.200 0.080 0.080 0.000   0 0.070
IPLI47 24/09/2015 Call 2.400 0.645 0.645 0.000   0 0.700
IPLI57 24/09/2015 Put 2.400 0.125 0.125 0.000   0 0.110
IPLI87 24/09/2015 Call 2.600 0.505 0.505 0.000   30 0.555
IPLI97 24/09/2015 Put 2.600 0.185 0.185 0.000   0 0.165
IPLIN7 24/09/2015 Call 2.800 0.385 0.385 0.000   15 0.430
IPLIO7 24/09/2015 Put 2.800 0.260 0.260 0.000   0 0.235
IPLIJ7 24/09/2015 Call 3.000 0.285 0.285 0.000   0 0.325
IPLIK7 24/09/2015 Put 3.000 0.360 0.360 0.000   0 0.330
IPLIL7 24/09/2015 Call 3.200 0.205 0.205 0.000   0 0.235
IPLIM7 24/09/2015 Put 3.200 0.475 0.475 0.000   0 0.440
IPLIH7 24/09/2015 Call 3.400 0.145 0.145 0.000   0 0.165
IPLII7 24/09/2015 Put 3.400 0.615 0.615 0.000   0 0.565
IPLIF7 24/09/2015 Call 3.600 0.100 0.100 0.000   0 0.115
IPLIG7 24/09/2015 Put 3.600 0.765 0.765 0.000   0 0.710
IPLSM7 24/09/2015 Call 3.800 0.065 0.065 0.000   0 0.080
IPLSN7 24/09/2015 Put 3.800 0.930 0.930 0.000   0 0.875
IPLUN7 24/09/2015 Call 4.000 0.040 0.040 0.000   0 0.050
IPLUO7 24/09/2015 Put 4.000 1.110 1.110 0.000   0 1.045
IPLNP7 17/12/2015 Call 1.800 1.165 1.165 0.000   0 1.230
IPLNQ7 17/12/2015 Put 1.800 0.040 0.040 0.000   0 0.035
IPLCH7 17/12/2015 Call 1.900 1.065 1.065 0.000   0 1.135
IPLCI7 17/12/2015 Put 1.900 0.055 0.055 0.000   0 0.045
IPLUP9 17/12/2015 Call 2.000 0.975 0.975 0.000   0 1.045
IPLUQ9 17/12/2015 Put 2.000 0.065 0.065 0.000   0 0.055
IPLT89 17/12/2015 Call 2.200 0.805 0.805 0.000   0 0.870
IPLT99 17/12/2015 Put 2.200 0.105 0.105 0.000   0 0.090
IPLPV9 17/12/2015 Call 2.400 0.655 0.655 0.000   0 0.710
IPLPW9 17/12/2015 Put 2.400 0.155 0.155 0.000   0 0.140
IPLPX9 17/12/2015 Call 2.600 0.525 0.525 0.000   0 0.570
IPLPY9 17/12/2015 Put 2.600 0.220 0.220 0.000   0 0.200
IPLQ29 17/12/2015 Call 2.800 0.405 0.405 0.000   0 0.450
IPLQ39 17/12/2015 Put 2.800 0.300 0.300 0.000   0 0.275
IPLPZ9 17/12/2015 Call 3.000 0.305 0.305 0.000   0 0.345
IPLQ19 17/12/2015 Put 3.000 0.405 0.405 0.000   351 0.370
IPLQ49 17/12/2015 Call 3.200 0.225 0.225 0.000   0 0.260
IPLQ59 17/12/2015 Put 3.200 0.520 0.520 0.000   0 0.480
IPLQ89 17/12/2015 Call 3.400 0.165 0.165 0.000   100 0.190
IPLQ99 17/12/2015 Put 3.400 0.655 0.655 0.000   0 0.605
IPLQC9 17/12/2015 Call 3.600 0.115 0.115 0.000   0 0.135
IPLQD9 17/12/2015 Put 3.600 0.800 0.800 0.000   0 0.750
IPLQA9 17/12/2015 Call 3.800 0.080 0.080 0.000   0 0.095
IPLQB9 17/12/2015 Put 3.800 0.960 0.960 0.000   0 0.905
IPLQ69 17/12/2015 Call 4.000 0.055 0.055 0.000   0 0.065
IPLQ79 17/12/2015 Put 4.000 1.130 1.130 0.000   0 1.070
IPLSX9 17/12/2015 Call 4.200 0.040 0.040 0.000   0 0.045
IPLSY9 17/12/2015 Put 4.200 1.310 1.310 0.000   0 1.245
IPLZH7 23/03/2016 Call 1.900 1.065 1.065 0.000   0 1.140
IPLZI7 23/03/2016 Put 1.900 0.070 0.070 0.000   0 0.060
IPLXW7 23/03/2016 Call 2.000 0.980 0.980 0.000   0 1.050
IPLXY7 23/03/2016 Put 2.000 0.085 0.085 0.000   0 0.075
IPLXA7 23/03/2016 Call 2.200 0.820 0.820 0.000   0 0.880
IPLXB7 23/03/2016 Put 2.200 0.120 0.120 0.000   0 0.110
IPLX27 23/03/2016 Call 2.400 0.680 0.680 0.000   0 0.730
IPLX37 23/03/2016 Put 2.400 0.175 0.175 0.000   0 0.160
IPLX87 23/03/2016 Call 2.600 0.550 0.550 0.000   0 0.600
IPLX97 23/03/2016 Put 2.600 0.245 0.245 0.000   0 0.225
IPLXJ7 23/03/2016 Call 2.800 0.440 0.440 0.000   0 0.480
IPLXK7 23/03/2016 Put 2.800 0.330 0.330 0.000   0 0.305
IPLXF7 23/03/2016 Call 3.000 0.340 0.340 0.000   0 0.380
IPLXG7 23/03/2016 Put 3.000 0.430 0.430 0.000   0 0.400
IPLXH7 23/03/2016 Call 3.200 0.260 0.260 0.000   0 0.295
IPLXI7 23/03/2016 Put 3.200 0.545 0.545 0.000   0 0.510
IPLX67 23/03/2016 Call 3.400 0.195 0.195 0.000   0 0.225
IPLX77 23/03/2016 Put 3.400 0.675 0.675 0.000   0 0.635
IPLX47 23/03/2016 Call 3.600 0.145 0.145 0.000   0 0.165
IPLX57 23/03/2016 Put 3.600 0.820 0.820 0.000   0 0.770
IPLXC7 23/03/2016 Call 3.800 0.105 0.105 0.000   0 0.125
IPLXD7 23/03/2016 Put 3.800 0.975 0.975 0.000   0 0.925
IPLNR7 23/06/2016 Call 1.800 1.170 1.170 0.000   0 1.240
IPLNS7 23/06/2016 Put 1.800 0.060 0.060 0.000   0 0.060
IPLCJ7 23/06/2016 Call 1.900 1.080 1.080 0.000   0 1.150
IPLCK7 23/06/2016 Put 1.900 0.080 0.080 0.000   0 0.070
IPLBG7 23/06/2016 Call 2.000 0.995 0.995 0.000   0 1.060
IPLBH7 23/06/2016 Put 2.000 0.095 0.095 0.000   0 0.085
IPLZV9 23/06/2016 Call 2.200 0.840 0.840 0.000   0 0.900
IPLZW9 23/06/2016 Put 2.200 0.140 0.140 0.000   0 0.125
IPLB57 23/06/2016 Call 2.400 0.700 0.700 0.000   0 0.755
IPLB67 23/06/2016 Put 2.400 0.195 0.195 0.000   0 0.180
IPLZX9 23/06/2016 Call 2.600 0.580 0.580 0.000   0 0.625
IPLZY9 23/06/2016 Put 2.600 0.270 0.270 0.000   0 0.245
IPLB97 23/06/2016 Call 2.800 0.470 0.470 0.000   0 0.515
IPLBF7 23/06/2016 Put 2.800 0.355 0.355 0.000   0 0.325
IPLB77 23/06/2016 Call 3.000 0.375 0.375 0.000   0 0.415
IPLB87 23/06/2016 Put 3.000 0.455 0.455 0.000   0 0.420
IPLZT9 23/06/2016 Call 3.200 0.295 0.295 0.000   0 0.330
IPLZU9 23/06/2016 Put 3.200 0.570 0.570 0.000   0 0.530
IPLB17 23/06/2016 Call 3.400 0.230 0.230 0.000   0 0.260
IPLB27 23/06/2016 Put 3.400 0.700 0.700 0.000   0 0.655
IPLB37 23/06/2016 Call 3.600 0.180 0.180 0.000   0 0.205
IPLB47 23/06/2016 Put 3.600 0.840 0.840 0.000   0 0.790
IPLBK7 23/06/2016 Call 3.800 0.135 0.135 0.000   0 0.155
IPLBL7 23/06/2016 Put 3.800 0.990 0.990 0.000   0 0.940
IPLUP7 23/06/2016 Call 4.000 0.105 0.105 0.000   0 0.120
IPLUQ7 23/06/2016 Put 4.000 1.150 1.150 0.000   0 1.100
IPLR47 22/12/2016 Call 1.900 1.105 1.105 0.000   0 1.180
IPLR57 22/12/2016 Put 1.900 0.105 0.105 0.000   0 0.095
IPLRP7 22/12/2016 Call 2.000 1.035 1.035 0.000   0 1.100
IPLRQ7 22/12/2016 Put 2.000 0.125 0.125 0.000   0 0.115
IPLRH7 22/12/2016 Call 2.200 0.895 0.895 0.000   0 0.955
IPLRI7 22/12/2016 Put 2.200 0.170 0.170 0.000   0 0.160
IPLRF7 22/12/2016 Call 2.400 0.770 0.770 0.000   0 0.820
IPLRG7 22/12/2016 Put 2.400 0.230 0.230 0.000   0 0.215
IPLR67 22/12/2016 Call 2.600 0.655 0.655 0.000   0 0.700
IPLR77 22/12/2016 Put 2.600 0.305 0.305 0.000   0 0.285
IPLR87 22/12/2016 Call 2.800 0.550 0.550 0.000   0 0.590
IPLR97 22/12/2016 Put 2.800 0.390 0.390 0.000   0 0.365
IPLRN7 22/12/2016 Call 3.000 0.455 0.455 0.000   0 0.495
IPLRO7 22/12/2016 Put 3.000 0.490 0.490 0.000   0 0.460
IPLRL7 22/12/2016 Call 3.200 0.375 0.375 0.000   0 0.410
IPLRM7 22/12/2016 Put 3.200 0.605 0.605 0.000   0 0.570
IPLRJ7 22/12/2016 Call 3.400 0.305 0.305 0.000   0 0.340
IPLRK7 22/12/2016 Put 3.400 0.730 0.730 0.000   0 0.690
IPLRT7 22/12/2016 Call 3.600 0.250 0.250 0.000   0 0.275
IPLRU7 22/12/2016 Put 3.600 0.870 0.870 0.000   0 0.820
IPLSO7 22/12/2016 Call 3.800 0.200 0.200 0.000   0 0.220
IPLSP7 22/12/2016 Put 3.800 1.015 1.015 0.000   0 0.965
IPLUR7 22/12/2016 Call 4.000 0.160 0.160 0.000   0 0.180
IPLUS7 22/12/2016 Put 4.000 1.170 1.170 0.000   0 1.120
IPLCS8 29/06/2017 Call 2.000 1.100 1.100 0.000   0 1.155
IPLCT8 29/06/2017 Put 2.000 0.145 0.145 0.000   0 0.130
IPLCO8 29/06/2017 Call 2.200 0.965 0.965 0.000   0 1.015
IPLCP8 29/06/2017 Put 2.200 0.195 0.195 0.000   0 0.180
IPLCQ8 29/06/2017 Call 2.400 0.840 0.840 0.000   0 0.890
IPLCR8 29/06/2017 Put 2.400 0.260 0.260 0.000   0 0.240
IPLD58 29/06/2017 Call 2.600 0.725 0.725 0.000   0 0.775
IPLD68 29/06/2017 Put 2.600 0.335 0.335 0.000   0 0.315
IPLCW8 29/06/2017 Call 2.800 0.625 0.625 0.000   0 0.670
IPLCX8 29/06/2017 Put 2.800 0.420 0.420 0.000   0 0.395
IPLCY8 29/06/2017 Call 3.000 0.530 0.530 0.000   0 0.570
IPLCZ8 29/06/2017 Put 3.000 0.520 0.520 0.000   0 0.490
IPLCU8 29/06/2017 Call 3.200 0.450 0.450 0.000   0 0.490
IPLCV8 29/06/2017 Put 3.200 0.635 0.635 0.000   0 0.600
IPLD38 29/06/2017 Call 3.400 0.380 0.380 0.000   0 0.415
IPLD48 29/06/2017 Put 3.400 0.755 0.755 0.000   0 0.715
IPLD18 29/06/2017 Call 3.600 0.315 0.315 0.000   0 0.345
IPLD28 29/06/2017 Put 3.600 0.890 0.890 0.000   0 0.845
IPLD78 29/06/2017 Call 3.800 0.265 0.265 0.000   0 0.290
IPLD88 29/06/2017 Put 3.800 1.035 1.035 0.000   0 0.985
IPLDZ8 29/06/2017 Call 4.000 0.220 0.220 0.000   0 0.240
IPLE18 29/06/2017 Put 4.000 1.190 1.190 0.000   0 1.135

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.