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 2.900 0.000 2.890 2.900 2.880 2.910 2.870 647,889 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLGK9 25/09/2014 Call 0.010 2.885 2.885 0.000   0 2.895
IPLQJ7 25/09/2014 Call 1.850 1.045 1.045 0.000   0 1.050
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 0.995 0.995 0.000   0 1.000
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 0.945 0.945 0.000   0 0.950
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 0.895 0.895 0.000   0 0.900
IPLUM9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJS7 25/09/2014 Call 2.010 0.885 0.885 0.000   0 0.890
IPLJR7 25/09/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLGX7 25/09/2014 Call 2.100 0.795 0.795 0.000   0 0.800
IPLGY7 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJY7 25/09/2014 Call 2.110 0.785 0.785 0.000   0 0.790
IPLJX7 25/09/2014 Put 2.110 0.000 0.000 0.000   0 0.000
IPLJM9 25/09/2014 Call 2.200 0.695 0.695 0.000   0 0.705
IPLJN9 25/09/2014 Put 2.200 0.000 0.000 0.000   145 0.000
IPLJZ7 25/09/2014 Call 2.210 0.685 0.685 0.000   0 0.695
IPLK17 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.000
IPLGZ7 25/09/2014 Call 2.300 0.550 0.650 0.000   0 0.605
IPLI17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPU7 25/09/2014 Call 2.310 0.585 0.585 0.000   0 0.595
IPLPV7 25/09/2014 Put 2.310 0.000 0.000 0.000   0 0.000
IPLJK9 25/09/2014 Call 2.400 0.455 0.555 0.000   0 0.505
IPLJL9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
IPLPX7 25/09/2014 Call 2.410 0.485 0.485 0.000   0 0.495
IPLPW7 25/09/2014 Put 2.410 0.000 0.000 0.000   0 0.000
IPLGR7 25/09/2014 Call 2.500 0.360 0.455 0.000   0 0.405
IPLGS7 25/09/2014 Put 2.500 0.000 0.030 0.000   438 0.001
IPLPY7 25/09/2014 Call 2.510 0.390 0.390 0.000   0 0.395
IPLPZ7 25/09/2014 Put 2.510 0.000 0.000 0.000   100 0.001
IPLJS9 25/09/2014 Call 2.600 0.265 0.345 0.000   0 0.305
IPLJT9 25/09/2014 Put 2.600 0.000 0.025 0.000   2,132 0.004
IPLQ27 25/09/2014 Call 2.610 0.000 0.000 0.000   0 0.300
IPLQ17 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.005
IPLGN7 25/09/2014 Call 2.700 0.180 0.240 0.000   150 0.215
IPLGO7 25/09/2014 Put 2.700 0.000 0.030 0.000   1,516 0.010
IPLJU9 25/09/2014 Call 2.800 0.100 0.140 0.000   288 0.130
IPLJV9 25/09/2014 Put 2.800 0.007 0.035 0.000   3,750 0.030
IPLDP8 25/09/2014 Call 2.810 0.115 0.115 0.000   0 0.125
IPLDQ8 25/09/2014 Put 2.810 0.030 0.030 0.000   0 0.030
IPLGP7 25/09/2014 Call 2.900 0.040 0.070 0.000   15,943 0.065
IPLGQ7 25/09/2014 Put 2.900 0.040 0.070 0.000   15,749 0.065
IPLDS8 25/09/2014 Call 2.910 0.055 0.055 0.000   225 0.060
IPLDR8 25/09/2014 Put 2.910 0.065 0.065 0.000   430 0.070
IPLJQ9 25/09/2014 Call 3.000 0.006 0.035 0.000   10,108 0.025
IPLJR9 25/09/2014 Put 3.000 0.095 0.130 0.000   2,540 0.130
IPLDT8 25/09/2014 Call 3.010 0.000 0.000 0.000   365 0.020
IPLDU8 25/09/2014 Put 3.010 0.000 0.000 0.000   400 0.135
IPLGV7 25/09/2014 Call 3.100 0.007 0.007 0.000   15,078 0.007
IPLGW7 25/09/2014 Put 3.100 0.175 0.235 0.000   200 0.215
IPLJO9 25/09/2014 Call 3.200 0.000 0.020 0.000   3,069 0.001
IPLJP9 25/09/2014 Put 3.200 0.000 0.000 0.000   68 0.310
IPLGT7 25/09/2014 Call 3.300 0.000 0.050 0.000   90 0.000
IPLGU7 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.405
IPLJW9 25/09/2014 Call 3.400 0.000 0.050 0.000   0 0.000
IPLJX9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.505
IPLK87 25/09/2014 Call 3.500 0.000 0.000 0.000   500 0.000
IPLK97 25/09/2014 Put 3.500 0.605 0.605 0.000   0 0.605
IPLBT8 25/09/2014 Call 3.510 0.000 0.000 0.000   0 0.000
IPLBS8 25/09/2014 Put 3.510 0.615 0.615 0.000   1,700 0.615
IPLJY9 25/09/2014 Call 3.600 0.000 0.000 0.000   0 0.000
IPLJZ9 25/09/2014 Put 3.600 0.705 0.705 0.000   0 0.705
IPLUB7 25/09/2014 Call 3.700 0.000 0.000 0.000   0 0.000
IPLUC7 25/09/2014 Put 3.700 0.805 0.805 0.000   0 0.805
IPLK19 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLK29 25/09/2014 Put 3.800 0.905 0.905 0.000   0 0.905
IPLW37 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW47 25/09/2014 Put 3.900 1.005 1.005 0.000   0 1.005
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 1.105 1.105 0.000   0 1.105
IPLYZ7 30/10/2014 Call 0.010 2.895 2.895 0.000   0 2.900
IPLZF7 30/10/2014 Call 2.000 0.900 0.900 0.000   0 0.910
IPLZG7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZ57 30/10/2014 Call 2.100 0.800 0.800 0.000   0 0.815
IPLZ67 30/10/2014 Put 2.100 0.001 0.001 0.000   0 0.001
IPLYW7 30/10/2014 Call 2.200 0.700 0.700 0.000   0 0.715
IPLYX7 30/10/2014 Put 2.200 0.002 0.002 0.000   0 0.002
IPLYA7 30/10/2014 Call 2.300 0.605 0.605 0.000   0 0.615
IPLYB7 30/10/2014 Put 2.300 0.004 0.004 0.000   0 0.005
IPLYG7 30/10/2014 Call 2.400 0.505 0.505 0.000   0 0.520
IPLYH7 30/10/2014 Put 2.400 0.000 0.035 0.000   100 0.009
IPLYE7 30/10/2014 Call 2.500 0.370 0.470 0.000   0 0.425
IPLYF7 30/10/2014 Put 2.500 0.005 0.030 0.000   132 0.015
IPLYI7 30/10/2014 Call 2.600 0.295 0.365 0.000   0 0.335
IPLYJ7 30/10/2014 Put 2.600 0.010 0.035 0.000   805 0.025
IPLY47 30/10/2014 Call 2.700 0.210 0.265 0.000   317 0.250
IPLY57 30/10/2014 Put 2.700 0.020 0.050 0.000   2,700 0.040
IPLYO7 30/10/2014 Call 2.800 0.150 0.185 0.000   270 0.175
IPLYP7 30/10/2014 Put 2.800 0.045 0.075 0.000   3,042 0.065
IPLYU7 30/10/2014 Call 2.900 0.090 0.120 0.000   1,200 0.115
IPLYV7 30/10/2014 Put 2.900 0.080 0.105 0.000   3,780 0.105
IPLYQ7 30/10/2014 Call 3.000 0.050 0.070 0.000   5,120 0.070
IPLYR7 30/10/2014 Put 3.000 0.135 0.170 0.000   1,000 0.160
IPLY87 30/10/2014 Call 3.100 0.020 0.040 0.000   16,153 0.040
IPLY97 30/10/2014 Put 3.100 0.195 0.240 0.000   0 0.230
IPLE38 30/10/2014 Call 3.110 0.015 0.050 0.000   1,104 0.040
IPLE28 30/10/2014 Put 3.110 0.000 0.000 0.000   200 0.235
IPLYS7 30/10/2014 Call 3.200 0.007 0.035 0.000   2,373 0.025
IPLYT7 30/10/2014 Put 3.200 0.265 0.340 0.000   187 0.315
IPLY67 30/10/2014 Call 3.300 0.010 0.010 0.000   7,734 0.015
IPLY77 30/10/2014 Put 3.300 0.355 0.435 0.000   0 0.410
IPLYK7 30/10/2014 Call 3.400 0.006 0.006 0.000   0 0.007
IPLYL7 30/10/2014 Put 3.400 0.445 0.545 0.000   0 0.505
IPLYC7 30/10/2014 Call 3.500 0.003 0.003 0.000   0 0.004
IPLYD7 30/10/2014 Put 3.500 0.545 0.645 0.000   0 0.605
IPLIH8 30/10/2014 Call 3.510 0.003 0.003 0.000   0 0.004
IPLII8 30/10/2014 Put 3.510 0.615 0.615 0.000   0 0.610
IPLYM7 30/10/2014 Call 3.600 0.001 0.001 0.000   0 0.002
IPLYN7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.700
IPLD98 30/10/2014 Call 3.700 0.000 0.050 0.000   0 0.001
IPLDK8 30/10/2014 Put 3.700 0.805 0.805 0.000   0 0.800
IPLDV8 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLDW8 30/10/2014 Put 3.800 0.905 0.905 0.000   0 0.900
IPLGV8 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLGW8 30/10/2014 Put 3.900 1.005 1.005 0.000   0 1.000
IPLBP8 27/11/2014 Call 0.010 2.840 2.840 0.000   0 2.845
IPLBQ8 27/11/2014 Call 2.000 0.905 0.905 0.000   0 0.910
IPLBR8 27/11/2014 Put 2.000 0.003 0.003 0.000   0 0.003
IPLB18 27/11/2014 Call 2.100 0.805 0.805 0.000   0 0.810
IPLB28 27/11/2014 Put 2.100 0.006 0.006 0.000   0 0.006
IPLBG8 27/11/2014 Call 2.200 0.705 0.705 0.000   0 0.715
IPLBH8 27/11/2014 Put 2.200 0.010 0.010 0.000   0 0.010
IPLZP7 27/11/2014 Call 2.300 0.610 0.610 0.000   0 0.615
IPLZQ7 27/11/2014 Put 2.300 0.015 0.015 0.000   0 0.015
IPLB78 27/11/2014 Call 2.400 0.515 0.515 0.000   0 0.520
IPLB88 27/11/2014 Put 2.400 0.008 0.040 0.000   0 0.025
IPLZX7 27/11/2014 Call 2.500 0.375 0.475 0.000   0 0.430
IPLZY7 27/11/2014 Put 2.500 0.020 0.045 0.000   0 0.035
IPLB98 27/11/2014 Call 2.600 0.305 0.380 0.000   0 0.345
IPLBF8 27/11/2014 Put 2.600 0.040 0.060 0.000   140 0.055
IPLZR7 27/11/2014 Call 2.700 0.225 0.295 0.000   0 0.265
IPLZS7 27/11/2014 Put 2.700 0.060 0.095 0.000   120 0.075
IPLBI8 27/11/2014 Call 2.800 0.170 0.215 0.000   0 0.195
IPLBJ8 27/11/2014 Put 2.800 0.100 0.125 0.000   3,139 0.115
IPLB38 27/11/2014 Call 2.900 0.110 0.150 0.000   530 0.135
IPLB48 27/11/2014 Put 2.900 0.145 0.175 0.000   3,150 0.160
IPLBM8 27/11/2014 Call 3.000 0.065 0.100 0.000   0 0.090
IPLBO8 27/11/2014 Put 3.000 0.205 0.235 0.000   55 0.220
IPLE58 27/11/2014 Call 3.010 0.000 0.000 0.000   100 0.070
IPLE48 27/11/2014 Put 3.010 0.000 0.000 0.000   0 0.230
IPLZT7 27/11/2014 Call 3.100 0.035 0.065 0.000   814 0.055
IPLZU7 27/11/2014 Put 3.100 0.255 0.320 0.000   80 0.295
IPLE68 27/11/2014 Call 3.110 0.020 0.055 0.000   1,000 0.045
IPLE78 27/11/2014 Put 3.110 0.000 0.000 0.000   0 0.300
IPLBK8 27/11/2014 Call 3.200 0.015 0.040 0.000   2,095 0.035
IPLBL8 27/11/2014 Put 3.200 0.345 0.400 0.000   0 0.375
IPLFK8 27/11/2014 Call 3.210 0.007 0.040 0.000   200 0.025
IPLFM8 27/11/2014 Put 3.210 0.000 0.000 0.000   0 0.385
IPLZV7 27/11/2014 Call 3.300 0.006 0.030 0.000   100 0.020
IPLZW7 27/11/2014 Put 3.300 0.405 0.505 0.000   0 0.465
IPLB58 27/11/2014 Call 3.400 0.010 0.010 0.000   60 0.010
IPLB68 27/11/2014 Put 3.400 0.500 0.600 0.000   0 0.560
IPLZN7 27/11/2014 Call 3.500 0.007 0.007 0.000   0 0.007
IPLZO7 27/11/2014 Put 3.500 0.595 0.695 0.000   0 0.655
IPLIK8 27/11/2014 Call 3.510 0.006 0.006 0.000   0 0.006
IPLIJ8 27/11/2014 Put 3.510 0.660 0.660 0.000   0 0.665
IPLBW8 27/11/2014 Call 3.600 0.004 0.004 0.000   0 0.004
IPLBX8 27/11/2014 Put 3.600 0.750 0.750 0.000   0 0.755
IPLDL8 27/11/2014 Call 3.700 0.002 0.002 0.000   0 0.002
IPLDM8 27/11/2014 Put 3.700 0.850 0.850 0.000   0 0.855
IPLDX8 27/11/2014 Call 3.800 0.001 0.001 0.000   0 0.001
IPLDY8 27/11/2014 Put 3.800 0.945 0.945 0.000   0 0.955
IPLGX8 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.001
IPLGY8 27/11/2014 Put 3.900 1.045 1.045 0.000   0 1.050
IPLFL8 18/12/2014 Call 0.010 2.845 2.845 0.000   71,080 2.850
IPLN77 18/12/2014 Call 1.800 1.105 1.105 0.000   0 1.110
IPLN87 18/12/2014 Put 1.800 0.001 0.001 0.000   0 0.005
IPLYP8 18/12/2014 Call 1.900 1.005 1.005 0.000   6 1.010
IPLYQ8 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.007
IPLQP7 18/12/2014 Call 1.950 0.955 0.955 0.000   0 0.960
IPLQQ7 18/12/2014 Put 1.950 0.002 0.002 0.000   0 0.009
IPLX68 18/12/2014 Call 2.000 0.905 0.905 0.000   0 0.910
IPLX78 18/12/2014 Put 2.000 0.003 0.003 0.000   0 0.010
IPLQZ7 18/12/2014 Call 2.100 0.805 0.805 0.000   0 0.815
IPLR17 18/12/2014 Put 2.100 0.006 0.006 0.000   400 0.015
IPLX88 18/12/2014 Call 2.200 0.705 0.705 0.000   0 0.715
IPLX98 18/12/2014 Put 2.200 0.010 0.010 0.000   100 0.020
IPLQX7 18/12/2014 Call 2.300 0.610 0.610 0.000   0 0.615
IPLQY7 18/12/2014 Put 2.300 0.005 0.035 0.000   100 0.025
IPLWX8 18/12/2014 Call 2.400 0.510 0.510 0.000   0 0.520
IPLWY8 18/12/2014 Put 2.400 0.010 0.035 0.000   0 0.035
IPLQV7 18/12/2014 Call 2.500 0.420 0.420 0.000   0 0.430
IPLQW7 18/12/2014 Put 2.500 0.040 0.040 0.000   0 0.045
IPLXM7 18/12/2014 Call 2.510 0.375 0.375 0.000   0 0.385
IPLXN7 18/12/2014 Put 2.510 0.045 0.045 0.000   300 0.045
IPLX48 18/12/2014 Call 2.600 0.000 0.000 0.000   150 0.345
IPLX58 18/12/2014 Put 2.600 0.040 0.080 0.000   200 0.065
IPLXP7 18/12/2014 Call 2.610 0.000 0.000 0.000   0 0.305
IPLXO7 18/12/2014 Put 2.610 0.000 0.000 0.000   400 0.065
IPLQT7 18/12/2014 Call 2.700 0.220 0.300 0.000   300 0.265
IPLQU7 18/12/2014 Put 2.700 0.065 0.110 0.000   0 0.090
IPLXQ7 18/12/2014 Call 2.710 0.000 0.000 0.000   0 0.235
IPLXR7 18/12/2014 Put 2.710 0.000 0.000 0.000   0 0.095
IPLX28 18/12/2014 Call 2.800 0.170 0.220 0.000   380 0.195
IPLX38 18/12/2014 Put 2.800 0.100 0.140 0.000   480 0.130
IPLXT7 18/12/2014 Call 2.810 0.000 0.000 0.000   0 0.175
IPLXS7 18/12/2014 Put 2.810 0.000 0.000 0.000   0 0.130
IPLQR7 18/12/2014 Call 2.900 0.110 0.160 0.000   16,920 0.140
IPLQS7 18/12/2014 Put 2.900 0.150 0.195 0.000   8,228 0.175
IPLXU7 18/12/2014 Call 2.910 0.000 0.000 0.000   400 0.125
IPLXV7 18/12/2014 Put 2.910 0.000 0.000 0.000   0 0.180
IPLWZ8 18/12/2014 Call 3.000 0.070 0.110 0.000   1,295 0.095
IPLX18 18/12/2014 Put 3.000 0.210 0.255 0.000   2,050 0.235
IPLR27 18/12/2014 Call 3.100 0.040 0.080 0.000   1,024 0.065
IPLR37 18/12/2014 Put 3.100 0.265 0.345 0.000   400 0.305
IPLXF8 18/12/2014 Call 3.200 0.020 0.050 0.000   753 0.045
IPLXG8 18/12/2014 Put 3.200 0.345 0.425 0.000   100 0.390
IPLQN7 18/12/2014 Call 3.300 0.010 0.035 0.000   700 0.030
IPLQO7 18/12/2014 Put 3.300 0.000 0.000 0.000   3,070 0.475
IPLXC8 18/12/2014 Call 3.400 0.004 0.035 0.000   564 0.020
IPLXD8 18/12/2014 Put 3.400 0.000 0.000 0.000   633 0.570
IPLRX7 18/12/2014 Call 3.500 0.015 0.015 0.000   0 0.015
IPLRY7 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.665
IPLBU8 18/12/2014 Call 3.510 0.000 0.000 0.000   0 0.015
IPLBV8 18/12/2014 Put 3.510 0.660 0.660 0.000   1,100 0.670
IPLXA8 18/12/2014 Call 3.600 0.009 0.009 0.000   0 0.010
IPLXB8 18/12/2014 Put 3.600 0.750 0.750 0.000   250 0.760
IPLUD7 18/12/2014 Call 3.700 0.006 0.006 0.000   0 0.008
IPLUE7 18/12/2014 Put 3.700 0.850 0.850 0.000   0 0.860
IPLC19 18/12/2014 Call 3.800 0.004 0.004 0.000   0 0.006
IPLC29 18/12/2014 Put 3.800 0.950 0.950 0.000   0 0.955
IPLW57 18/12/2014 Call 3.900 0.003 0.003 0.000   0 0.004
IPLW67 18/12/2014 Put 3.900 1.045 1.045 0.000   0 1.055
IPLE79 18/12/2014 Call 4.000 0.002 0.002 0.000   0 0.003
IPLE89 18/12/2014 Put 4.000 1.145 1.145 0.000   0 1.155
IPLF88 29/01/2015 Call 0.010 2.855 2.855 0.000   0 2.860
IPLFG8 29/01/2015 Call 2.100 0.805 0.805 0.000   0 0.815
IPLFH8 29/01/2015 Put 2.100 0.006 0.006 0.000   0 0.025
IPLF98 29/01/2015 Call 2.200 0.705 0.705 0.000   0 0.715
IPLFF8 29/01/2015 Put 2.200 0.010 0.010 0.000   0 0.025
IPLF48 29/01/2015 Call 2.300 0.610 0.610 0.000   0 0.620
IPLF58 29/01/2015 Put 2.300 0.020 0.020 0.000   0 0.030
IPLE88 29/01/2015 Call 2.400 0.520 0.520 0.000   0 0.525
IPLE98 29/01/2015 Put 2.400 0.035 0.035 0.000   0 0.040
IPLF28 29/01/2015 Call 2.500 0.430 0.430 0.000   0 0.440
IPLF38 29/01/2015 Put 2.500 0.055 0.055 0.000   0 0.055
IPLEP8 29/01/2015 Call 2.600 0.000 0.000 0.000   0 0.355
IPLEQ8 29/01/2015 Put 2.600 0.000 0.000 0.000   120 0.080
IPLEV8 29/01/2015 Call 2.700 0.000 0.000 0.000   150 0.280
IPLEW8 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.110
IPLEN8 29/01/2015 Call 2.800 0.000 0.000 0.000   0 0.215
IPLEO8 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.150
IPLEX8 29/01/2015 Call 2.900 0.000 0.000 0.000   0 0.160
IPLEY8 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.195
IPLEL8 29/01/2015 Call 3.000 0.000 0.000 0.000   0 0.115
IPLEM8 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.255
IPLF68 29/01/2015 Call 3.100 0.000 0.000 0.000   1,620 0.080
IPLF78 29/01/2015 Put 3.100 0.000 0.000 0.000   100 0.325
IPLEJ8 29/01/2015 Call 3.200 0.000 0.000 0.000   0 0.055
IPLEK8 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.400
IPLEZ8 29/01/2015 Call 3.300 0.000 0.000 0.000   1,000 0.040
IPLF18 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.485
IPLEF8 29/01/2015 Call 3.400 0.025 0.025 0.000   0 0.030
IPLEG8 29/01/2015 Put 3.400 0.570 0.570 0.000   0 0.575
IPLER8 29/01/2015 Call 3.500 0.015 0.015 0.000   0 0.020
IPLES8 29/01/2015 Put 3.500 0.660 0.660 0.000   0 0.670
IPLEH8 29/01/2015 Call 3.600 0.010 0.010 0.000   0 0.020
IPLEI8 29/01/2015 Put 3.600 0.755 0.755 0.000   0 0.765
IPLET8 29/01/2015 Call 3.700 0.006 0.006 0.000   0 0.015
IPLEU8 29/01/2015 Put 3.700 0.855 0.855 0.000   0 0.860
IPLFN8 29/01/2015 Call 3.800 0.004 0.004 0.000   0 0.010
IPLFO8 29/01/2015 Put 3.800 0.950 0.950 0.000   0 0.955
IPLGZ8 29/01/2015 Call 3.900 0.002 0.002 0.000   0 0.008
IPLI18 29/01/2015 Put 3.900 1.050 1.050 0.000   0 1.045
IPLGU8 26/02/2015 Call 0.010 2.860 2.860 0.000   0 2.865
IPLIF8 26/02/2015 Call 2.200 0.705 0.705 0.000   0 0.710
IPLIG8 26/02/2015 Put 2.200 0.025 0.025 0.000   0 0.025
IPLI88 26/02/2015 Call 2.300 0.610 0.610 0.000   0 0.615
IPLI98 26/02/2015 Put 2.300 0.030 0.030 0.000   0 0.030
IPLFV8 26/02/2015 Call 2.400 0.520 0.520 0.000   0 0.525
IPLFW8 26/02/2015 Put 2.400 0.045 0.045 0.000   0 0.045
IPLGK8 26/02/2015 Call 2.500 0.430 0.430 0.000   0 0.440
IPLGL8 26/02/2015 Put 2.500 0.065 0.065 0.000   0 0.060
IPLFX8 26/02/2015 Call 2.600 0.000 0.000 0.000   0 0.360
IPLFY8 26/02/2015 Put 2.600 0.000 0.000 0.000   120 0.090
IPLGM8 26/02/2015 Call 2.700 0.000 0.000 0.000   0 0.285
IPLGN8 26/02/2015 Put 2.700 0.000 0.000 0.000   0 0.120
IPLG48 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.225
IPLG58 26/02/2015 Put 2.800 0.000 0.000 0.000   0 0.160
IPLG68 26/02/2015 Call 2.900 0.170 0.170 0.000   0 0.170
IPLG78 26/02/2015 Put 2.900 0.215 0.215 0.000   0 0.215
IPLG28 26/02/2015 Call 3.000 0.000 0.000 0.000   0 0.130
IPLG38 26/02/2015 Put 3.000 0.275 0.275 0.000   0 0.270
IPLGO8 26/02/2015 Call 3.100 0.000 0.000 0.000   0 0.095
IPLGP8 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.340
IPLFZ8 26/02/2015 Call 3.200 0.000 0.000 0.000   0 0.070
IPLG18 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.415
IPLG88 26/02/2015 Call 3.300 0.050 0.050 0.000   0 0.050
IPLG98 26/02/2015 Put 3.300 0.500 0.500 0.000   0 0.495
IPLFR8 26/02/2015 Call 3.400 0.035 0.035 0.000   0 0.035
IPLFS8 26/02/2015 Put 3.400 0.590 0.590 0.000   0 0.585
IPLGS8 26/02/2015 Call 3.500 0.030 0.030 0.000   0 0.025
IPLGT8 26/02/2015 Put 3.500 0.680 0.680 0.000   0 0.675
IPLFT8 26/02/2015 Call 3.600 0.020 0.020 0.000   0 0.020
IPLFU8 26/02/2015 Put 3.600 0.770 0.770 0.000   0 0.770
IPLGQ8 26/02/2015 Call 3.700 0.020 0.020 0.000   0 0.020
IPLGR8 26/02/2015 Put 3.700 0.865 0.865 0.000   0 0.860
IPLFP8 26/02/2015 Call 3.800 0.015 0.015 0.000   0 0.020
IPLFQ8 26/02/2015 Put 3.800 0.960 0.960 0.000   0 0.955
IPLI28 26/02/2015 Call 3.900 0.015 0.015 0.000   0 0.015
IPLI38 26/02/2015 Put 3.900 1.060 1.060 0.000   0 1.055
IPLXL7 26/03/2015 Call 0.010 2.865 2.865 0.000   0 2.870
IPLN97 26/03/2015 Call 1.800 1.105 1.105 0.000   0 1.110
IPLNK7 26/03/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLC87 26/03/2015 Call 1.900 1.005 1.005 0.000   0 1.010
IPLC97 26/03/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLUN9 26/03/2015 Call 2.000 0.910 0.910 0.000   0 0.915
IPLUO9 26/03/2015 Put 2.000 0.020 0.020 0.000   0 0.025
IPLY27 26/03/2015 Call 2.100 0.810 0.810 0.000   0 0.815
IPLY37 26/03/2015 Put 2.100 0.025 0.025 0.000   0 0.025
IPLU99 26/03/2015 Call 2.200 0.715 0.715 0.000   0 0.720
IPLUA9 26/03/2015 Put 2.200 0.035 0.035 0.000   100 0.030
IPLWN7 26/03/2015 Call 2.300 0.625 0.625 0.000   0 0.630
IPLWO7 26/03/2015 Put 2.300 0.045 0.045 0.000   600 0.040
IPLU79 26/03/2015 Call 2.400 0.535 0.535 0.000   0 0.540
IPLU89 26/03/2015 Put 2.400 0.060 0.060 0.000   70 0.055
IPLWL7 26/03/2015 Call 2.500 0.455 0.455 0.000   0 0.460
IPLWM7 26/03/2015 Put 2.500 0.080 0.080 0.000   0 0.075
IPLU59 26/03/2015 Call 2.600 0.000 0.000 0.000   0 0.380
IPLU69 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.100
IPLWX7 26/03/2015 Call 2.700 0.000 0.000 0.000   0 0.310
IPLWY7 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.135
IPLTU9 26/03/2015 Call 2.800 0.245 0.245 0.000   0 0.250
IPLTV9 26/03/2015 Put 2.800 0.180 0.180 0.000   100 0.175
IPLWP7 26/03/2015 Call 2.900 0.195 0.195 0.000   0 0.195
IPLWQ7 26/03/2015 Put 2.900 0.225 0.225 0.000   0 0.225
IPLU19 26/03/2015 Call 3.000 0.150 0.150 0.000   120 0.150
IPLU29 26/03/2015 Put 3.000 0.285 0.285 0.000   60 0.280
IPLWV7 26/03/2015 Call 3.100 0.000 0.000 0.000   0 0.115
IPLWW7 26/03/2015 Put 3.100 0.000 0.000 0.000   70 0.345
IPLTS9 26/03/2015 Call 3.200 0.000 0.000 0.000   100 0.085
IPLTT9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.415
IPLWT7 26/03/2015 Call 3.300 0.060 0.060 0.000   0 0.060
IPLWU7 26/03/2015 Put 3.300 0.495 0.495 0.000   0 0.495
IPLU39 26/03/2015 Call 3.400 0.045 0.045 0.000   0 0.045
IPLU49 26/03/2015 Put 3.400 0.580 0.580 0.000   0 0.575
IPLWZ7 26/03/2015 Call 3.500 0.035 0.035 0.000   0 0.035
IPLX17 26/03/2015 Put 3.500 0.665 0.665 0.000   0 0.665
IPLTQ9 26/03/2015 Call 3.600 0.025 0.025 0.000   0 0.025
IPLTR9 26/03/2015 Put 3.600 0.760 0.760 0.000   0 0.755
IPLWR7 26/03/2015 Call 3.700 0.020 0.020 0.000   0 0.020
IPLWS7 26/03/2015 Put 3.700 0.850 0.850 0.000   0 0.850
IPLTW9 26/03/2015 Call 3.800 0.020 0.020 0.000   0 0.020
IPLTX9 26/03/2015 Put 3.800 0.950 0.950 0.000   0 0.945
IPLI48 26/03/2015 Call 3.900 0.015 0.015 0.000   0 0.015
IPLI58 26/03/2015 Put 3.900 1.045 1.045 0.000   0 1.040
IPLTY9 26/03/2015 Call 4.000 0.015 0.015 0.000   0 0.015
IPLTZ9 26/03/2015 Put 4.000 1.145 1.145 0.000   0 1.140
IPLBR9 25/06/2015 Call 0.010 2.845 2.845 0.000   0 2.850
IPLNL7 25/06/2015 Call 1.800 1.110 1.110 0.000   400 1.120
IPLNM7 25/06/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCF7 25/06/2015 Call 1.900 1.015 1.015 0.000   0 1.020
IPLCG7 25/06/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLBK9 25/06/2015 Call 2.000 0.915 0.915 0.000   0 0.920
IPLBL9 25/06/2015 Put 2.000 0.035 0.035 0.000   0 0.035
IPLFI8 25/06/2015 Call 2.100 0.820 0.820 0.000   0 0.825
IPLFJ8 25/06/2015 Put 2.100 0.045 0.045 0.000   0 0.045
IPLBM9 25/06/2015 Call 2.200 0.730 0.730 0.000   0 0.730
IPLBO9 25/06/2015 Put 2.200 0.060 0.060 0.000   0 0.055
IPLC58 25/06/2015 Call 2.300 0.640 0.640 0.000   0 0.645
IPLC68 25/06/2015 Put 2.300 0.075 0.075 0.000   0 0.075
IPLBI9 25/06/2015 Call 2.400 0.555 0.555 0.000   0 0.560
IPLBJ9 25/06/2015 Put 2.400 0.095 0.095 0.000   0 0.095
IPLC78 25/06/2015 Call 2.500 0.480 0.480 0.000   0 0.485
IPLC88 25/06/2015 Put 2.500 0.120 0.120 0.000   0 0.120
IPLBP9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.415
IPLBQ9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.150
IPLC98 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.350
IPLCF8 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.185
IPLB99 25/06/2015 Call 2.800 0.285 0.285 0.000   0 0.290
IPLBF9 25/06/2015 Put 2.800 0.230 0.230 0.000   0 0.225
IPLCM8 25/06/2015 Call 2.900 0.235 0.235 0.000   0 0.240
IPLCN8 25/06/2015 Put 2.900 0.280 0.280 0.000   0 0.275
IPLBG9 25/06/2015 Call 3.000 0.000 0.000 0.000   0 0.195
IPLBH9 25/06/2015 Put 3.000 0.335 0.335 0.000   1,430 0.330
IPLCK8 25/06/2015 Call 3.100 0.000 0.000 0.000   0 0.155
IPLCL8 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.390
IPLB79 25/06/2015 Call 3.200 0.000 0.000 0.000   40 0.125
IPLB89 25/06/2015 Put 3.200 0.000 0.000 0.000   240 0.460
IPLCI8 25/06/2015 Call 3.300 0.095 0.095 0.000   36 0.100
IPLCJ8 25/06/2015 Put 3.300 0.535 0.535 0.000   0 0.530
IPLB59 25/06/2015 Call 3.400 0.075 0.075 0.000   0 0.080
IPLB69 25/06/2015 Put 3.400 0.610 0.610 0.000   0 0.610
IPLCG8 25/06/2015 Call 3.500 0.060 0.060 0.000   0 0.060
IPLCH8 25/06/2015 Put 3.500 0.695 0.695 0.000   0 0.690
IPLB39 25/06/2015 Call 3.600 0.050 0.050 0.000   0 0.050
IPLB49 25/06/2015 Put 3.600 0.780 0.780 0.000   0 0.775
IPLDN8 25/06/2015 Call 3.700 0.040 0.040 0.000   0 0.040
IPLDO8 25/06/2015 Put 3.700 0.870 0.870 0.000   0 0.865
IPLC39 25/06/2015 Call 3.800 0.030 0.030 0.000   0 0.030
IPLC49 25/06/2015 Put 3.800 0.960 0.960 0.000   0 0.955
IPLI68 25/06/2015 Call 3.900 0.025 0.025 0.000   0 0.030
IPLI78 25/06/2015 Put 3.900 1.055 1.055 0.000   0 1.050
IPLE99 25/06/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLEF9 25/06/2015 Put 4.000 1.150 1.150 0.000   0 1.145
IPLKW9 25/06/2015 Call 4.200 0.020 0.020 0.000   0 0.020
IPLKX9 25/06/2015 Put 4.200 1.350 1.350 0.000   0 1.345
IPLNN7 24/09/2015 Call 1.800 1.110 1.110 0.000   0 1.115
IPLNO7 24/09/2015 Put 1.800 0.030 0.030 0.000   0 0.030
IPLIP7 24/09/2015 Call 1.900 1.015 1.015 0.000   0 1.020
IPLIQ7 24/09/2015 Put 1.900 0.040 0.040 0.000   0 0.040
IPLI67 24/09/2015 Call 2.000 0.920 0.920 0.000   0 0.925
IPLI77 24/09/2015 Put 2.000 0.050 0.050 0.000   0 0.050
IPLI27 24/09/2015 Call 2.200 0.745 0.745 0.000   0 0.750
IPLI37 24/09/2015 Put 2.200 0.080 0.080 0.000   0 0.080
IPLI47 24/09/2015 Call 2.400 0.590 0.590 0.000   0 0.595
IPLI57 24/09/2015 Put 2.400 0.125 0.125 0.000   0 0.125
IPLI87 24/09/2015 Call 2.600 0.000 0.000 0.000   30 0.455
IPLI97 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.185
IPLIN7 24/09/2015 Call 2.800 0.335 0.335 0.000   15 0.340
IPLIO7 24/09/2015 Put 2.800 0.265 0.265 0.000   0 0.265
IPLIJ7 24/09/2015 Call 3.000 0.240 0.240 0.000   0 0.245
IPLIK7 24/09/2015 Put 3.000 0.370 0.370 0.000   60 0.365
IPLIL7 24/09/2015 Call 3.200 0.000 0.000 0.000   0 0.170
IPLIM7 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.490
IPLIH7 24/09/2015 Call 3.400 0.115 0.115 0.000   0 0.115
IPLII7 24/09/2015 Put 3.400 0.635 0.635 0.000   0 0.635
IPLIF7 24/09/2015 Call 3.600 0.075 0.075 0.000   0 0.075
IPLIG7 24/09/2015 Put 3.600 0.795 0.795 0.000   0 0.795
IPLSM7 24/09/2015 Call 3.800 0.045 0.045 0.000   0 0.050
IPLSN7 24/09/2015 Put 3.800 0.970 0.970 0.000   0 0.965
IPLUN7 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
IPLUO7 24/09/2015 Put 4.000 1.155 1.155 0.000   0 1.150
IPLNP7 17/12/2015 Call 1.800 1.110 1.110 0.000   0 1.115
IPLNQ7 17/12/2015 Put 1.800 0.040 0.040 0.000   0 0.040
IPLCH7 17/12/2015 Call 1.900 1.015 1.015 0.000   0 1.020
IPLCI7 17/12/2015 Put 1.900 0.050 0.050 0.000   0 0.050
IPLUP9 17/12/2015 Call 2.000 0.925 0.925 0.000   0 0.930
IPLUQ9 17/12/2015 Put 2.000 0.065 0.065 0.000   0 0.065
IPLT89 17/12/2015 Call 2.200 0.755 0.755 0.000   0 0.760
IPLT99 17/12/2015 Put 2.200 0.105 0.105 0.000   0 0.105
IPLPV9 17/12/2015 Call 2.400 0.605 0.605 0.000   0 0.605
IPLPW9 17/12/2015 Put 2.400 0.155 0.155 0.000   0 0.155
IPLPX9 17/12/2015 Call 2.600 0.000 0.000 0.000   0 0.475
IPLPY9 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.220
IPLQ29 17/12/2015 Call 2.800 0.000 0.000 0.000   0 0.365
IPLQ39 17/12/2015 Put 2.800 0.310 0.310 0.000   100 0.310
IPLPZ9 17/12/2015 Call 3.000 0.270 0.270 0.000   0 0.270
IPLQ19 17/12/2015 Put 3.000 0.415 0.415 0.000   351 0.410
IPLQ49 17/12/2015 Call 3.200 0.000 0.000 0.000   0 0.195
IPLQ59 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.535
IPLQ89 17/12/2015 Call 3.400 0.135 0.135 0.000   100 0.135
IPLQ99 17/12/2015 Put 3.400 0.675 0.675 0.000   0 0.675
IPLQC9 17/12/2015 Call 3.600 0.090 0.090 0.000   0 0.095
IPLQD9 17/12/2015 Put 3.600 0.830 0.830 0.000   0 0.825
IPLQA9 17/12/2015 Call 3.800 0.060 0.060 0.000   0 0.060
IPLQB9 17/12/2015 Put 3.800 0.995 0.995 0.000   0 0.990
IPLQ69 17/12/2015 Call 4.000 0.040 0.040 0.000   0 0.040
IPLQ79 17/12/2015 Put 4.000 1.170 1.170 0.000   0 1.165
IPLSX9 17/12/2015 Call 4.200 0.025 0.025 0.000   0 0.025
IPLSY9 17/12/2015 Put 4.200 1.355 1.355 0.000   0 1.350
IPLZH7 23/03/2016 Call 1.900 1.020 1.020 0.000   0 1.025
IPLZI7 23/03/2016 Put 1.900 0.060 0.060 0.000   0 0.060
IPLXW7 23/03/2016 Call 2.000 0.930 0.930 0.000   0 0.935
IPLXY7 23/03/2016 Put 2.000 0.080 0.080 0.000   0 0.075
IPLXA7 23/03/2016 Call 2.200 0.770 0.770 0.000   0 0.775
IPLXB7 23/03/2016 Put 2.200 0.120 0.120 0.000   0 0.120
IPLX27 23/03/2016 Call 2.400 0.625 0.625 0.000   0 0.630
IPLX37 23/03/2016 Put 2.400 0.175 0.175 0.000   0 0.175
IPLX87 23/03/2016 Call 2.600 0.000 0.000 0.000   0 0.500
IPLX97 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.245
IPLXJ7 23/03/2016 Call 2.800 0.000 0.000 0.000   0 0.390
IPLXK7 23/03/2016 Put 2.800 0.335 0.335 0.000   0 0.335
IPLXF7 23/03/2016 Call 3.000 0.000 0.000 0.000   0 0.300
IPLXG7 23/03/2016 Put 3.000 0.440 0.440 0.000   0 0.440
IPLXH7 23/03/2016 Call 3.200 0.000 0.000 0.000   0 0.225
IPLXI7 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.560
IPLX67 23/03/2016 Call 3.400 0.165 0.165 0.000   0 0.165
IPLX77 23/03/2016 Put 3.400 0.700 0.700 0.000   0 0.695
IPLX47 23/03/2016 Call 3.600 0.115 0.115 0.000   0 0.120
IPLX57 23/03/2016 Put 3.600 0.845 0.845 0.000   0 0.845
IPLXC7 23/03/2016 Call 3.800 0.080 0.080 0.000   0 0.085
IPLXD7 23/03/2016 Put 3.800 1.010 1.010 0.000   0 1.005
IPLNR7 23/06/2016 Call 1.800 1.110 1.110 0.000   0 1.115
IPLNS7 23/06/2016 Put 1.800 0.065 0.065 0.000   0 0.065
IPLCJ7 23/06/2016 Call 1.900 1.020 1.020 0.000   0 1.025
IPLCK7 23/06/2016 Put 1.900 0.080 0.080 0.000   0 0.080
IPLBG7 23/06/2016 Call 2.000 0.930 0.930 0.000   0 0.940
IPLBH7 23/06/2016 Put 2.000 0.100 0.100 0.000   0 0.095
IPLZV9 23/06/2016 Call 2.200 0.775 0.775 0.000   0 0.775
IPLZW9 23/06/2016 Put 2.200 0.145 0.145 0.000   0 0.145
IPLB57 23/06/2016 Call 2.400 0.635 0.635 0.000   0 0.635
IPLB67 23/06/2016 Put 2.400 0.205 0.205 0.000   0 0.205
IPLZX9 23/06/2016 Call 2.600 0.000 0.000 0.000   0 0.510
IPLZY9 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.280
IPLB97 23/06/2016 Call 2.800 0.000 0.000 0.000   0 0.405
IPLBF7 23/06/2016 Put 2.800 0.370 0.370 0.000   0 0.370
IPLB77 23/06/2016 Call 3.000 0.310 0.310 0.000   0 0.315
IPLB87 23/06/2016 Put 3.000 0.475 0.475 0.000   0 0.475
IPLZT9 23/06/2016 Call 3.200 0.000 0.000 0.000   0 0.240
IPLZU9 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.595
IPLB17 23/06/2016 Call 3.400 0.180 0.180 0.000   0 0.180
IPLB27 23/06/2016 Put 3.400 0.730 0.730 0.000   0 0.725
IPLB37 23/06/2016 Call 3.600 0.130 0.130 0.000   0 0.135
IPLB47 23/06/2016 Put 3.600 0.875 0.875 0.000   0 0.870
IPLBK7 23/06/2016 Call 3.800 0.095 0.095 0.000   0 0.095
IPLBL7 23/06/2016 Put 3.800 1.035 1.035 0.000   0 1.030
IPLUP7 23/06/2016 Call 4.000 0.070 0.070 0.000   0 0.070
IPLUQ7 23/06/2016 Put 4.000 1.200 1.200 0.000   0 1.195
IPLR47 22/12/2016 Call 1.900 1.025 1.025 0.000   0 1.030
IPLR57 22/12/2016 Put 1.900 0.105 0.105 0.000   0 0.105
IPLRP7 22/12/2016 Call 2.000 0.940 0.940 0.000   0 0.945
IPLRQ7 22/12/2016 Put 2.000 0.130 0.130 0.000   0 0.125
IPLRH7 22/12/2016 Call 2.200 0.790 0.790 0.000   0 0.790
IPLRI7 22/12/2016 Put 2.200 0.180 0.180 0.000   0 0.180
IPLRF7 22/12/2016 Call 2.400 0.655 0.655 0.000   0 0.660
IPLRG7 22/12/2016 Put 2.400 0.245 0.245 0.000   0 0.245
IPLR67 22/12/2016 Call 2.600 0.000 0.000 0.000   0 0.540
IPLR77 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.325
IPLR87 22/12/2016 Call 2.800 0.435 0.435 0.000   0 0.440
IPLR97 22/12/2016 Put 2.800 0.420 0.420 0.000   0 0.415
IPLRN7 22/12/2016 Call 3.000 0.350 0.350 0.000   0 0.350
IPLRO7 22/12/2016 Put 3.000 0.525 0.525 0.000   0 0.520
IPLRL7 22/12/2016 Call 3.200 0.000 0.000 0.000   0 0.280
IPLRM7 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.640
IPLRJ7 22/12/2016 Call 3.400 0.220 0.220 0.000   0 0.220
IPLRK7 22/12/2016 Put 3.400 0.770 0.770 0.000   0 0.770
IPLRT7 22/12/2016 Call 3.600 0.170 0.170 0.000   0 0.170
IPLRU7 22/12/2016 Put 3.600 0.915 0.915 0.000   0 0.910
IPLSO7 22/12/2016 Call 3.800 0.130 0.130 0.000   0 0.130
IPLSP7 22/12/2016 Put 3.800 1.060 1.060 0.000   0 1.060
IPLUR7 22/12/2016 Call 4.000 0.100 0.100 0.000   0 0.100
IPLUS7 22/12/2016 Put 4.000 1.220 1.220 0.000   0 1.215
IPLCS8 29/06/2017 Call 2.000 0.945 0.945 0.000   0 0.950
IPLCT8 29/06/2017 Put 2.000 0.160 0.160 0.000   0 0.160
IPLCO8 29/06/2017 Call 2.200 0.805 0.805 0.000   0 0.805
IPLCP8 29/06/2017 Put 2.200 0.215 0.215 0.000   0 0.215
IPLCQ8 29/06/2017 Call 2.400 0.675 0.675 0.000   0 0.680
IPLCR8 29/06/2017 Put 2.400 0.285 0.285 0.000   55 0.280
IPLD58 29/06/2017 Call 2.600 0.000 0.000 0.000   0 0.565
IPLD68 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.365
IPLCW8 29/06/2017 Call 2.800 0.465 0.465 0.000   0 0.465
IPLCX8 29/06/2017 Put 2.800 0.455 0.455 0.000   0 0.455
IPLCY8 29/06/2017 Call 3.000 0.385 0.385 0.000   0 0.385
IPLCZ8 29/06/2017 Put 3.000 0.565 0.565 0.000   0 0.560
IPLCU8 29/06/2017 Call 3.200 0.000 0.000 0.000   0 0.315
IPLCV8 29/06/2017 Put 3.200 0.680 0.680 0.000   0 0.680
IPLD38 29/06/2017 Call 3.400 0.250 0.250 0.000   0 0.255
IPLD48 29/06/2017 Put 3.400 0.805 0.805 0.000   0 0.805
IPLD18 29/06/2017 Call 3.600 0.200 0.200 0.000   0 0.205
IPLD28 29/06/2017 Put 3.600 0.940 0.940 0.000   184 0.940
IPLD78 29/06/2017 Call 3.800 0.160 0.160 0.000   0 0.165
IPLD88 29/06/2017 Put 3.800 1.085 1.085 0.000   0 1.085
IPLDZ8 29/06/2017 Call 4.000 0.130 0.130 0.000   0 0.130
IPLE18 29/06/2017 Put 4.000 1.240 1.240 0.000   0 1.235

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.