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 3.580 Up 0.090 3.570 3.590 3.530 3.590 3.520 6,980,113 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLF88 29/01/2015 Call 0.010 3.570 3.570 0.000   0 3.570
IPLJ58 29/01/2015 Call 2.000 1.580 1.580 0.000   0 1.580
IPLJ68 29/01/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLFG8 29/01/2015 Call 2.100 1.480 1.480 0.000   0 1.480
IPLFH8 29/01/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLF98 29/01/2015 Call 2.200 1.380 1.380 0.000   0 1.380
IPLFF8 29/01/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLF48 29/01/2015 Call 2.300 1.280 1.280 0.000   0 1.280
IPLF58 29/01/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLE88 29/01/2015 Call 2.400 1.180 1.180 0.000   0 1.180
IPLE98 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLF28 29/01/2015 Call 2.500 1.080 1.080 0.000   0 1.080
IPLF38 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLEP8 29/01/2015 Call 2.600 0.980 0.980 0.000   0 0.980
IPLEQ8 29/01/2015 Put 2.600 0.000 0.000 0.000   315 0.000
IPLEV8 29/01/2015 Call 2.700 0.885 0.885 0.000   0 0.885
IPLEW8 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLEN8 29/01/2015 Call 2.800 0.785 0.785 0.000   5 0.785
IPLEO8 29/01/2015 Put 2.800 0.000 0.000 0.000   600 0.000
IPLEX8 29/01/2015 Call 2.900 0.685 0.685 0.000   1,148 0.685
IPLEY8 29/01/2015 Put 2.900 0.000 0.000 0.000   352 0.000
IPLKP8 29/01/2015 Call 2.910 0.675 0.675 0.000   200 0.675
IPLKQ8 29/01/2015 Put 2.910 0.000 0.000 0.000   200 0.000
IPLEL8 29/01/2015 Call 3.000 0.590 0.590 0.000   860 0.590
IPLEM8 29/01/2015 Put 3.000 0.000 0.000 0.000   290 0.000
IPLKN8 29/01/2015 Call 3.010 0.580 0.580 0.000   50 0.580
IPLKO8 29/01/2015 Put 3.010 0.000 0.000 0.000   450 0.000
IPLF68 29/01/2015 Call 3.100 0.490 0.490 0.000   3,371 0.490
IPLF78 29/01/2015 Put 3.100 0.000 0.000 0.000   100 0.000
IPLEJ8 29/01/2015 Call 3.200 0.390 0.390 0.000   904 0.390
IPLEK8 29/01/2015 Put 3.200 0.000 0.000 0.000   250 0.000
IPLEZ8 29/01/2015 Call 3.300 0.290 0.290 0.000   1,247 0.290
IPLF18 29/01/2015 Put 3.300 0.000 0.000 0.000   100 0.000
IPLEF8 29/01/2015 Call 3.400 0.195 0.195 0.160 100 201 0.195
IPLEG8 29/01/2015 Put 3.400 0.003 0.003 0.000   301 0.003
IPLER8 29/01/2015 Call 3.500 0.105 0.105 0.000   370 0.105
IPLES8 29/01/2015 Put 3.500 0.020 0.020 0.000   15 0.020
IPLEH8 29/01/2015 Call 3.600 0.040 0.040 0.000   0 0.040
IPLEI8 29/01/2015 Put 3.600 0.060 0.060 0.000   0 0.060
IPLET8 29/01/2015 Call 3.700 0.006 0.006 0.000   0 0.006
IPLEU8 29/01/2015 Put 3.700 0.135 0.135 0.000   0 0.135
IPLFN8 29/01/2015 Call 3.800 0.000 0.000 0.000   0 0.000
IPLFO8 29/01/2015 Put 3.800 0.225 0.225 0.000   0 0.225
IPLGZ8 29/01/2015 Call 3.900 0.000 0.000 0.000   0 0.000
IPLI18 29/01/2015 Put 3.900 0.320 0.320 0.000   0 0.320
IPLNL8 29/01/2015 Call 4.000 0.000 0.000 0.000   0 0.000
IPLNM8 29/01/2015 Put 4.000 0.420 0.420 0.000   0 0.420
IPLP28 29/01/2015 Call 4.100 0.000 0.000 0.000   0 0.000
IPLP38 29/01/2015 Put 4.100 0.520 0.520 0.000   0 0.520
IPLQ38 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.000
IPLQ48 29/01/2015 Put 4.200 0.620 0.620 0.000   0 0.620
IPLGU8 26/02/2015 Call 0.010 3.575 3.575 0.000   0 3.575
IPLJ78 26/02/2015 Call 2.000 1.585 1.585 0.000   0 1.585
IPLJ88 26/02/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLIL8 26/02/2015 Call 2.100 1.485 1.485 0.000   0 1.485
IPLIM8 26/02/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLIF8 26/02/2015 Call 2.200 1.385 1.385 0.000   0 1.385
IPLIG8 26/02/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLI88 26/02/2015 Call 2.300 1.285 1.285 0.000   0 1.285
IPLI98 26/02/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLFV8 26/02/2015 Call 2.400 1.185 1.185 0.000   0 1.185
IPLFW8 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLGK8 26/02/2015 Call 2.500 1.085 1.085 0.000   0 1.085
IPLGL8 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLFX8 26/02/2015 Call 2.600 0.990 0.990 0.000   0 0.990
IPLFY8 26/02/2015 Put 2.600 0.001 0.001 0.000   160 0.001
IPLGM8 26/02/2015 Call 2.700 0.890 0.890 0.000   180 0.890
IPLGN8 26/02/2015 Put 2.700 0.001 0.001 0.000   500 0.001
IPLG48 26/02/2015 Call 2.800 0.790 0.790 0.000   150 0.790
IPLG58 26/02/2015 Put 2.800 0.003 0.003 0.000   90 0.003
IPLG68 26/02/2015 Call 2.900 0.690 0.690 0.000   331 0.690
IPLG78 26/02/2015 Put 2.900 0.005 0.005 0.000   0 0.005
IPLKR8 26/02/2015 Call 2.910 0.680 0.680 0.000   0 0.680
IPLKS8 26/02/2015 Put 2.910 0.005 0.005 0.000   0 0.005
IPLG28 26/02/2015 Call 3.000 0.595 0.595 0.000   2,861 0.595
IPLG38 26/02/2015 Put 3.000 0.008 0.008 0.000   0 0.008
IPLKL8 26/02/2015 Call 3.010 0.585 0.585 0.000   0 0.585
IPLKM8 26/02/2015 Put 3.010 0.009 0.009 0.000   0 0.009
IPLGO8 26/02/2015 Call 3.100 0.500 0.500 0.000   580 0.500
IPLGP8 26/02/2015 Put 3.100 0.015 0.015 0.000   100 0.015
IPLFZ8 26/02/2015 Call 3.200 0.410 0.410 0.000   1,484 0.410
IPLG18 26/02/2015 Put 3.200 0.020 0.020 0.000   320 0.020
IPLNX8 26/02/2015 Call 3.210 0.400 0.400 0.000   0 0.400
IPLNY8 26/02/2015 Put 3.210 0.020 0.020 0.000   0 0.020
IPLG88 26/02/2015 Call 3.300 0.320 0.320 0.000   238 0.320
IPLG98 26/02/2015 Put 3.300 0.030 0.030 0.000   200 0.030
IPLP18 26/02/2015 Call 3.310 0.310 0.310 0.000   104 0.310
IPLNZ8 26/02/2015 Put 3.310 0.030 0.030 0.000   0 0.030
IPLFR8 26/02/2015 Call 3.400 0.240 0.240 0.000 100 6,100 0.240
IPLFS8 26/02/2015 Put 3.400 0.045 0.045 0.000   0 0.045
IPLGS8 26/02/2015 Call 3.500 0.170 0.170 0.160 25 95 0.170
IPLGT8 26/02/2015 Put 3.500 0.070 0.070 0.000   220 0.070
IPLFT8 26/02/2015 Call 3.600 0.110 0.110 0.000 100 288 0.110
IPLFU8 26/02/2015 Put 3.600 0.110 0.110 0.000   0 0.110
IPLGQ8 26/02/2015 Call 3.700 0.070 0.070 0.000   200 0.070
IPLGR8 26/02/2015 Put 3.700 0.170 0.170 0.000   200 0.170
IPLFP8 26/02/2015 Call 3.800 0.040 0.040 0.000   0 0.040
IPLFQ8 26/02/2015 Put 3.800 0.245 0.245 0.000   0 0.245
IPLI28 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.025
IPLI38 26/02/2015 Put 3.900 0.330 0.330 0.000   0 0.330
IPLNN8 26/02/2015 Call 4.000 0.010 0.010 0.000   0 0.010
IPLNO8 26/02/2015 Put 4.000 0.425 0.425 0.000   0 0.425
IPLP48 26/02/2015 Call 4.100 0.006 0.006 0.000   0 0.006
IPLP58 26/02/2015 Put 4.100 0.525 0.525 0.000   0 0.525
IPLQ58 26/02/2015 Call 4.200 0.003 0.003 0.000   0 0.003
IPLQ68 26/02/2015 Put 4.200 0.620 0.620 0.000   0 0.620
IPLXL7 26/03/2015 Call 0.010 3.585 3.585 0.000   0 3.585
IPLN97 26/03/2015 Call 1.800 1.790 1.790 0.000   0 1.790
IPLNK7 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLC87 26/03/2015 Call 1.900 1.690 1.690 0.000   0 1.690
IPLC97 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLUN9 26/03/2015 Call 2.000 1.590 1.590 0.000   0 1.590
IPLUO9 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLY27 26/03/2015 Call 2.100 1.490 1.490 0.000   0 1.490
IPLY37 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLU99 26/03/2015 Call 2.200 1.395 1.395 0.000   0 1.395
IPLUA9 26/03/2015 Put 2.200 0.001 0.001 0.000   100 0.001
IPLWN7 26/03/2015 Call 2.300 1.295 1.295 0.000   0 1.295
IPLWO7 26/03/2015 Put 2.300 0.001 0.001 0.000   600 0.001
IPLU79 26/03/2015 Call 2.400 1.195 1.195 0.000   0 1.195
IPLU89 26/03/2015 Put 2.400 0.002 0.002 0.000   70 0.002
IPLWL7 26/03/2015 Call 2.500 1.100 1.100 0.000   0 1.100
IPLWM7 26/03/2015 Put 2.500 0.004 0.004 0.000   100 0.004
IPLU59 26/03/2015 Call 2.600 1.000 1.000 0.000   0 1.000
IPLU69 26/03/2015 Put 2.600 0.007 0.007 0.000   750 0.007
IPLWX7 26/03/2015 Call 2.700 0.900 0.900 0.000   150 0.900
IPLWY7 26/03/2015 Put 2.700 0.010 0.010 0.000   4,500 0.010
IPLTU9 26/03/2015 Call 2.800 0.805 0.805 0.000   701 0.805
IPLTV9 26/03/2015 Put 2.800 0.015 0.015 0.000   2,640 0.015
IPLWP7 26/03/2015 Call 2.900 0.710 0.710 0.000   430 0.710
IPLWQ7 26/03/2015 Put 2.900 0.020 0.020 0.000   50 0.020
IPLU19 26/03/2015 Call 3.000 0.615 0.615 0.000   649 0.615
IPLU29 26/03/2015 Put 3.000 0.025 0.025 0.000   410 0.025
IPLWV7 26/03/2015 Call 3.100 0.525 0.525 0.000   7,806 0.525
IPLWW7 26/03/2015 Put 3.100 0.030 0.030 0.000   120 0.030
IPLTS9 26/03/2015 Call 3.200 0.435 0.435 0.000   475 0.435
IPLTT9 26/03/2015 Put 3.200 0.040 0.040 0.000   1,080 0.040
IPLNV8 26/03/2015 Call 3.210 0.430 0.430 0.000   0 0.430
IPLNW8 26/03/2015 Put 3.210 0.040 0.040 0.000   0 0.040
IPLWT7 26/03/2015 Call 3.300 0.355 0.355 0.000   275 0.355
IPLWU7 26/03/2015 Put 3.300 0.055 0.055 0.000   0 0.055
IPLNU8 26/03/2015 Call 3.310 0.345 0.345 0.000   370 0.345
IPLNT8 26/03/2015 Put 3.310 0.055 0.055 0.000   0 0.055
IPLU39 26/03/2015 Call 3.400 0.280 0.280 0.000   0 0.280
IPLU49 26/03/2015 Put 3.400 0.075 0.075 0.000   0 0.075
IPLWZ7 26/03/2015 Call 3.500 0.210 0.210 0.000   3,000 0.210
IPLX17 26/03/2015 Put 3.500 0.105 0.105 0.000   0 0.105
IPLTQ9 26/03/2015 Call 3.600 0.155 0.155 0.000   0 0.155
IPLTR9 26/03/2015 Put 3.600 0.150 0.150 0.000   0 0.150
IPLWR7 26/03/2015 Call 3.700 0.105 0.105 0.000   0 0.105
IPLWS7 26/03/2015 Put 3.700 0.205 0.205 0.000   0 0.205
IPLTW9 26/03/2015 Call 3.800 0.070 0.070 0.000   0 0.070
IPLTX9 26/03/2015 Put 3.800 0.270 0.270 0.000   0 0.270
IPLI48 26/03/2015 Call 3.900 0.045 0.045 0.000   0 0.045
IPLI58 26/03/2015 Put 3.900 0.350 0.350 0.000   0 0.350
IPLTY9 26/03/2015 Call 4.000 0.030 0.030 0.000   0 0.030
IPLTZ9 26/03/2015 Put 4.000 0.435 0.435 0.000   0 0.435
IPLP68 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.025
IPLP78 26/03/2015 Put 4.100 0.530 0.530 0.000   0 0.530
IPLQ78 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.020
IPLQ88 26/03/2015 Put 4.200 0.625 0.625 0.000   0 0.625
IPLKE8 23/04/2015 Call 0.010 3.590 3.590 0.000   0 3.590
IPLLP8 23/04/2015 Call 2.100 1.500 1.500 0.000   0 1.500
IPLLQ8 23/04/2015 Put 2.100 0.001 0.001 0.000   0 0.001
IPLJJ8 23/04/2015 Call 2.200 1.405 1.405 0.000   0 1.405
IPLJK8 23/04/2015 Put 2.200 0.002 0.002 0.000   0 0.002
IPLJL8 23/04/2015 Call 2.300 1.305 1.305 0.000   0 1.305
IPLJM8 23/04/2015 Put 2.300 0.004 0.004 0.000   0 0.004
IPLJN8 23/04/2015 Call 2.400 1.205 1.205 0.000   0 1.205
IPLJO8 23/04/2015 Put 2.400 0.006 0.006 0.000   0 0.006
IPLJP8 23/04/2015 Call 2.500 1.105 1.105 0.000   0 1.105
IPLJQ8 23/04/2015 Put 2.500 0.010 0.010 0.000   0 0.010
IPLJR8 23/04/2015 Call 2.600 1.005 1.005 0.000   0 1.005
IPLJS8 23/04/2015 Put 2.600 0.015 0.015 0.000   0 0.015
IPLJT8 23/04/2015 Call 2.700 0.910 0.910 0.000   0 0.910
IPLJU8 23/04/2015 Put 2.700 0.015 0.015 0.000   0 0.015
IPLJV8 23/04/2015 Call 2.800 0.815 0.815 0.000   0 0.815
IPLJW8 23/04/2015 Put 2.800 0.020 0.020 0.000   180 0.020
IPLJX8 23/04/2015 Call 2.900 0.720 0.720 0.000   335 0.720
IPLJY8 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
IPLJZ8 23/04/2015 Call 3.000 0.630 0.630 0.000   581 0.630
IPLK18 23/04/2015 Put 3.000 0.030 0.030 0.000   0 0.030
IPLK28 23/04/2015 Call 3.100 0.540 0.540 0.000   4,250 0.540
IPLK38 23/04/2015 Put 3.100 0.040 0.040 0.000   0 0.040
IPLK48 23/04/2015 Call 3.200 0.455 0.455 0.000   210 0.455
IPLK58 23/04/2015 Put 3.200 0.050 0.050 0.000   0 0.050
IPLK68 23/04/2015 Call 3.300 0.375 0.375 0.000   334 0.375
IPLK78 23/04/2015 Put 3.300 0.070 0.070 0.000   0 0.070
IPLK88 23/04/2015 Call 3.400 0.300 0.300 0.000   0 0.300
IPLK98 23/04/2015 Put 3.400 0.095 0.095 0.000   0 0.095
IPLKA8 23/04/2015 Call 3.500 0.235 0.235 0.000   274 0.235
IPLKB8 23/04/2015 Put 3.500 0.125 0.125 0.000   0 0.125
IPLKC8 23/04/2015 Call 3.600 0.175 0.175 0.000   4,000 0.175
IPLKD8 23/04/2015 Put 3.600 0.170 0.170 0.000   0 0.170
IPLKF8 23/04/2015 Call 3.700 0.130 0.130 0.000   4,000 0.130
IPLKG8 23/04/2015 Put 3.700 0.225 0.225 0.000   0 0.225
IPLKJ8 23/04/2015 Call 3.800 0.090 0.090 0.000   0 0.090
IPLKK8 23/04/2015 Put 3.800 0.290 0.290 0.000   0 0.290
IPLN38 23/04/2015 Call 3.900 0.065 0.065 0.000   0 0.065
IPLN48 23/04/2015 Put 3.900 0.365 0.365 0.000   0 0.365
IPLNP8 23/04/2015 Call 4.000 0.045 0.045 0.000   0 0.045
IPLNQ8 23/04/2015 Put 4.000 0.445 0.445 0.000   0 0.445
IPLP88 23/04/2015 Call 4.100 0.035 0.035 0.000   0 0.035
IPLP98 23/04/2015 Put 4.100 0.535 0.535 0.000   0 0.535
IPLQ98 23/04/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLQA8 23/04/2015 Put 4.200 0.635 0.635 0.000   0 0.635
IPLLO8 28/05/2015 Call 0.010 3.560 3.560 0.000   0 3.560
IPLLR8 28/05/2015 Call 2.100 1.505 1.505 0.000   0 1.505
IPLLS8 28/05/2015 Put 2.100 0.007 0.007 0.000   0 0.007
IPLLA8 28/05/2015 Call 2.200 1.405 1.405 0.000   0 1.405
IPLLB8 28/05/2015 Put 2.200 0.010 0.010 0.000   0 0.010
IPLKX8 28/05/2015 Call 2.300 1.305 1.305 0.000   0 1.305
IPLKY8 28/05/2015 Put 2.300 0.015 0.015 0.000   0 0.015
IPLLK8 28/05/2015 Call 2.400 1.210 1.210 0.000   0 1.210
IPLLL8 28/05/2015 Put 2.400 0.015 0.015 0.000   0 0.015
IPLL48 28/05/2015 Call 2.500 1.110 1.110 0.000   0 1.110
IPLL58 28/05/2015 Put 2.500 0.020 0.020 0.000   0 0.020
IPLLM8 28/05/2015 Call 2.600 1.010 1.010 0.000   0 1.010
IPLLN8 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.025
IPLL28 28/05/2015 Call 2.700 0.915 0.915 0.000   0 0.915
IPLL38 28/05/2015 Put 2.700 0.025 0.025 0.000   0 0.025
IPLLG8 28/05/2015 Call 2.800 0.820 0.820 0.000   0 0.820
IPLLH8 28/05/2015 Put 2.800 0.030 0.030 0.000   0 0.030
IPLKZ8 28/05/2015 Call 2.900 0.730 0.730 0.000 150 150 0.730
IPLL18 28/05/2015 Put 2.900 0.035 0.035 0.000   0 0.035
IPLLE8 28/05/2015 Call 3.000 0.640 0.640 0.000   0 0.640
IPLLF8 28/05/2015 Put 3.000 0.045 0.045 0.000   0 0.045
IPLKT8 28/05/2015 Call 3.100 0.550 0.550 0.000   550 0.550
IPLKU8 28/05/2015 Put 3.100 0.055 0.055 0.000   0 0.055
IPLLI8 28/05/2015 Call 3.200 0.470 0.470 0.000   400 0.470
IPLLJ8 28/05/2015 Put 3.200 0.075 0.075 0.000   100 0.075
IPLKV8 28/05/2015 Call 3.300 0.390 0.390 0.000   0 0.390
IPLKW8 28/05/2015 Put 3.300 0.100 0.100 0.000   0 0.100
IPLLC8 28/05/2015 Call 3.400 0.320 0.320 0.000   250 0.320
IPLLD8 28/05/2015 Put 3.400 0.130 0.130 0.000   250 0.130
IPLL68 28/05/2015 Call 3.500 0.255 0.255 0.000   0 0.255
IPLL78 28/05/2015 Put 3.500 0.165 0.165 0.000   0 0.165
IPLL88 28/05/2015 Call 3.600 0.200 0.200 0.000   0 0.200
IPLL98 28/05/2015 Put 3.600 0.215 0.215 0.000   0 0.215
IPLLT8 28/05/2015 Call 3.700 0.155 0.155 0.145 500 500 0.155
IPLLU8 28/05/2015 Put 3.700 0.270 0.270 0.000   0 0.270
IPLM18 28/05/2015 Call 3.800 0.120 0.120 0.000   0 0.120
IPLM28 28/05/2015 Put 3.800 0.335 0.335 0.000   0 0.335
IPLN58 28/05/2015 Call 3.900 0.090 0.090 0.000   0 0.090
IPLN68 28/05/2015 Put 3.900 0.410 0.410 0.000   0 0.410
IPLNR8 28/05/2015 Call 4.000 0.065 0.065 0.000   0 0.065
IPLNS8 28/05/2015 Put 4.000 0.485 0.485 0.000   0 0.485
IPLPK8 28/05/2015 Call 4.100 0.045 0.045 0.000   0 0.045
IPLPL8 28/05/2015 Put 4.100 0.570 0.570 0.000   0 0.570
IPLQB8 28/05/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLQC8 28/05/2015 Put 4.200 0.665 0.665 0.000   0 0.665
IPLBR9 25/06/2015 Call 0.010 3.570 3.570 0.000   71,080 3.570
IPLNL7 25/06/2015 Call 1.800 1.795 1.795 0.000   180 1.795
IPLNM7 25/06/2015 Put 1.800 0.003 0.003 0.000   0 0.003
IPLCF7 25/06/2015 Call 1.900 1.700 1.700 0.000   0 1.700
IPLCG7 25/06/2015 Put 1.900 0.005 0.005 0.000   0 0.005
IPLBK9 25/06/2015 Call 2.000 1.600 1.600 0.000   0 1.600
IPLBL9 25/06/2015 Put 2.000 0.007 0.007 0.000   0 0.007
IPLFI8 25/06/2015 Call 2.100 1.505 1.505 0.000   0 1.505
IPLFJ8 25/06/2015 Put 2.100 0.010 0.010 0.000   0 0.010
IPLBM9 25/06/2015 Call 2.200 1.410 1.410 0.000   0 1.410
IPLBO9 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLC58 25/06/2015 Call 2.300 1.310 1.310 0.000   0 1.310
IPLC68 25/06/2015 Put 2.300 0.015 0.015 0.000   0 0.015
IPLBI9 25/06/2015 Call 2.400 1.210 1.210 0.000   0 1.210
IPLBJ9 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.020
IPLC78 25/06/2015 Call 2.500 1.115 1.115 0.000   0 1.115
IPLC88 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLBP9 25/06/2015 Call 2.600 1.020 1.020 0.000   0 1.020
IPLBQ9 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
IPLC98 25/06/2015 Call 2.700 0.925 0.925 0.000   0 0.925
IPLCF8 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.035
IPLB99 25/06/2015 Call 2.800 0.830 0.830 0.000   0 0.830
IPLBF9 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.040
IPLCM8 25/06/2015 Call 2.900 0.740 0.740 0.000   0 0.740
IPLCN8 25/06/2015 Put 2.900 0.050 0.050 0.000   300 0.050
IPLBG9 25/06/2015 Call 3.000 0.655 0.655 0.000 150 150 0.655
IPLBH9 25/06/2015 Put 3.000 0.060 0.060 0.000   830 0.060
IPLCK8 25/06/2015 Call 3.100 0.570 0.570 0.000   3,232 0.570
IPLCL8 25/06/2015 Put 3.100 0.075 0.075 0.000   0 0.075
IPLB79 25/06/2015 Call 3.200 0.490 0.490 0.000   690 0.490
IPLB89 25/06/2015 Put 3.200 0.095 0.095 0.000   876 0.095
IPLCI8 25/06/2015 Call 3.300 0.415 0.415 0.000   2,123 0.415
IPLCJ8 25/06/2015 Put 3.300 0.120 0.120 0.000   0 0.120
IPLB59 25/06/2015 Call 3.400 0.345 0.345 0.000   0 0.345
IPLB69 25/06/2015 Put 3.400 0.155 0.155 0.000   0 0.155
IPLLZ8 25/06/2015 Call 3.410 0.330 0.330 0.000   0 0.330
IPLLY8 25/06/2015 Put 3.410 0.155 0.155 0.000   0 0.155
IPLCG8 25/06/2015 Call 3.500 0.285 0.285 0.000   0 0.285
IPLCH8 25/06/2015 Put 3.500 0.195 0.195 0.000   0 0.195
IPLLW8 25/06/2015 Call 3.510 0.270 0.270 0.000   0 0.270
IPLLX8 25/06/2015 Put 3.510 0.195 0.195 0.000   0 0.195
IPLB39 25/06/2015 Call 3.600 0.225 0.225 0.000   1,000 0.225
IPLB49 25/06/2015 Put 3.600 0.240 0.240 0.000   0 0.240
IPLDN8 25/06/2015 Call 3.700 0.180 0.180 0.000   0 0.180
IPLDO8 25/06/2015 Put 3.700 0.295 0.295 0.000   0 0.295
IPLC39 25/06/2015 Call 3.800 0.140 0.140 0.000   0 0.140
IPLC49 25/06/2015 Put 3.800 0.355 0.355 0.000   0 0.355
IPLI68 25/06/2015 Call 3.900 0.105 0.105 0.000   0 0.105
IPLI78 25/06/2015 Put 3.900 0.425 0.425 0.000   0 0.425
IPLE99 25/06/2015 Call 4.000 0.080 0.080 0.000   0 0.080
IPLEF9 25/06/2015 Put 4.000 0.500 0.500 0.000   0 0.500
IPLPM8 25/06/2015 Call 4.100 0.060 0.060 0.000   0 0.060
IPLPN8 25/06/2015 Put 4.100 0.585 0.585 0.000   0 0.585
IPLKW9 25/06/2015 Call 4.200 0.040 0.040 0.000   0 0.040
IPLKX9 25/06/2015 Put 4.200 0.665 0.665 0.000   0 0.665
IPLJ28 24/09/2015 Call 0.010 3.595 3.595 0.000   0 3.595
IPLNN7 24/09/2015 Call 1.800 1.795 1.795 0.000   0 1.795
IPLNO7 24/09/2015 Put 1.800 0.004 0.004 0.000   0 0.004
IPLIP7 24/09/2015 Call 1.900 1.700 1.700 0.000   0 1.700
IPLIQ7 24/09/2015 Put 1.900 0.006 0.006 0.000   0 0.006
IPLI67 24/09/2015 Call 2.000 1.600 1.600 0.000   0 1.600
IPLI77 24/09/2015 Put 2.000 0.009 0.009 0.000   0 0.009
IPLJ38 24/09/2015 Call 2.100 1.505 1.505 0.000   0 1.505
IPLJ48 24/09/2015 Put 2.100 0.015 0.015 0.000   0 0.015
IPLI27 24/09/2015 Call 2.200 1.405 1.405 0.000   0 1.405
IPLI37 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLIP8 24/09/2015 Call 2.300 1.310 1.310 0.000   0 1.310
IPLIQ8 24/09/2015 Put 2.300 0.020 0.020 0.000   0 0.020
IPLI47 24/09/2015 Call 2.400 1.215 1.215 0.000   0 1.215
IPLI57 24/09/2015 Put 2.400 0.025 0.025 0.000   300 0.025
IPLIN8 24/09/2015 Call 2.500 1.120 1.120 0.000   0 1.120
IPLIO8 24/09/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLI87 24/09/2015 Call 2.600 1.025 1.025 0.000   30 1.025
IPLI97 24/09/2015 Put 2.600 0.035 0.035 0.000   0 0.035
IPLIX8 24/09/2015 Call 2.700 0.935 0.935 0.000   0 0.935
IPLIY8 24/09/2015 Put 2.700 0.045 0.045 0.000   0 0.045
IPLIN7 24/09/2015 Call 2.800 0.850 0.850 0.000   15 0.850
IPLIO7 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.055
IPLIZ8 24/09/2015 Call 2.900 0.765 0.765 0.000   0 0.765
IPLJ18 24/09/2015 Put 2.900 0.070 0.070 0.000   0 0.070
IPLIJ7 24/09/2015 Call 3.000 0.685 0.685 0.000   0 0.685
IPLIK7 24/09/2015 Put 3.000 0.090 0.090 0.000   260 0.090
IPLIT8 24/09/2015 Call 3.100 0.605 0.605 0.000   240 0.605
IPLIU8 24/09/2015 Put 3.100 0.110 0.110 0.000   0 0.110
IPLIL7 24/09/2015 Call 3.200 0.535 0.535 0.000   0 0.535
IPLIM7 24/09/2015 Put 3.200 0.140 0.140 0.000   0 0.140
IPLIV8 24/09/2015 Call 3.300 0.465 0.465 0.000   194 0.465
IPLIW8 24/09/2015 Put 3.300 0.170 0.170 0.000   139 0.170
IPLIH7 24/09/2015 Call 3.400 0.400 0.400 0.000   0 0.400
IPLII7 24/09/2015 Put 3.400 0.200 0.200 0.000   0 0.200
IPLIR8 24/09/2015 Call 3.500 0.340 0.340 0.000   0 0.340
IPLIS8 24/09/2015 Put 3.500 0.245 0.245 0.000   0 0.245
IPLIF7 24/09/2015 Call 3.600 0.290 0.290 0.000   0 0.290
IPLIG7 24/09/2015 Put 3.600 0.290 0.290 0.000   0 0.290
IPLKH8 24/09/2015 Call 3.700 0.240 0.240 0.000   0 0.240
IPLKI8 24/09/2015 Put 3.700 0.340 0.340 0.000   0 0.340
IPLSM7 24/09/2015 Call 3.800 0.200 0.200 0.000   0 0.200
IPLSN7 24/09/2015 Put 3.800 0.400 0.400 0.000   0 0.400
IPLN78 24/09/2015 Call 3.900 0.165 0.165 0.000   0 0.165
IPLN88 24/09/2015 Put 3.900 0.470 0.470 0.000   0 0.470
IPLUN7 24/09/2015 Call 4.000 0.140 0.140 0.000   0 0.140
IPLUO7 24/09/2015 Put 4.000 0.540 0.540 0.000   0 0.540
IPLPO8 24/09/2015 Call 4.100 0.120 0.120 0.000   0 0.120
IPLPP8 24/09/2015 Put 4.100 0.620 0.620 0.000   0 0.620
IPLQD8 24/09/2015 Call 4.200 0.095 0.095 0.000   0 0.095
IPLQE8 24/09/2015 Put 4.200 0.695 0.695 0.000   0 0.695
IPLN28 17/12/2015 Call 0.010 3.540 3.540 0.000   0 3.540
IPLNP7 17/12/2015 Call 1.800 1.795 1.795 0.000   1,620 1.795
IPLNQ7 17/12/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLCH7 17/12/2015 Call 1.900 1.700 1.700 0.000   0 1.700
IPLCI7 17/12/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLUP9 17/12/2015 Call 2.000 1.600 1.600 0.000   0 1.600
IPLUQ9 17/12/2015 Put 2.000 0.020 0.020 0.000   0 0.020
IPLT89 17/12/2015 Call 2.200 1.410 1.410 0.000   0 1.410
IPLT99 17/12/2015 Put 2.200 0.030 0.030 0.000   0 0.030
IPLPV9 17/12/2015 Call 2.400 1.225 1.225 0.000   0 1.225
IPLPW9 17/12/2015 Put 2.400 0.045 0.045 0.000   0 0.045
IPLMD8 17/12/2015 Call 2.500 1.135 1.135 0.000   0 1.135
IPLME8 17/12/2015 Put 2.500 0.055 0.055 0.000   0 0.055
IPLPX9 17/12/2015 Call 2.600 1.045 1.045 0.000   0 1.045
IPLPY9 17/12/2015 Put 2.600 0.065 0.065 0.000   0 0.065
IPLMB8 17/12/2015 Call 2.700 0.960 0.960 0.000   0 0.960
IPLMC8 17/12/2015 Put 2.700 0.075 0.075 0.000   100 0.075
IPLQ29 17/12/2015 Call 2.800 0.875 0.875 0.000   0 0.875
IPLQ39 17/12/2015 Put 2.800 0.090 0.090 0.000   100 0.090
IPLM38 17/12/2015 Call 2.900 0.790 0.790 0.000   0 0.790
IPLM48 17/12/2015 Put 2.900 0.110 0.110 0.000   0 0.110
IPLPZ9 17/12/2015 Call 3.000 0.715 0.715 0.000   0 0.715
IPLQ19 17/12/2015 Put 3.000 0.135 0.135 0.000   351 0.135
IPLMF8 17/12/2015 Call 3.100 0.640 0.640 0.000   0 0.640
IPLMG8 17/12/2015 Put 3.100 0.160 0.160 0.000   0 0.160
IPLQ49 17/12/2015 Call 3.200 0.570 0.570 0.000   0 0.570
IPLQ59 17/12/2015 Put 3.200 0.195 0.195 0.000   0 0.195
IPLM58 17/12/2015 Call 3.300 0.500 0.500 0.000   180 0.500
IPLM68 17/12/2015 Put 3.300 0.225 0.225 0.000   0 0.225
IPLQ89 17/12/2015 Call 3.400 0.440 0.440 0.000   100 0.440
IPLQ99 17/12/2015 Put 3.400 0.270 0.270 0.000   0 0.270
IPLM98 17/12/2015 Call 3.500 0.385 0.385 0.000   0 0.385
IPLMA8 17/12/2015 Put 3.500 0.315 0.315 0.000   0 0.315
IPLQC9 17/12/2015 Call 3.600 0.335 0.335 0.000   0 0.335
IPLQD9 17/12/2015 Put 3.600 0.365 0.365 0.000   0 0.365
IPLM78 17/12/2015 Call 3.700 0.285 0.285 0.000   0 0.285
IPLM88 17/12/2015 Put 3.700 0.420 0.420 0.000   0 0.420
IPLQA9 17/12/2015 Call 3.800 0.245 0.245 0.000   0 0.245
IPLQB9 17/12/2015 Put 3.800 0.480 0.480 0.000   0 0.480
IPLN98 17/12/2015 Call 3.900 0.210 0.210 0.000   0 0.210
IPLNK8 17/12/2015 Put 3.900 0.545 0.545 0.000   0 0.545
IPLQ69 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.180
IPLQ79 17/12/2015 Put 4.000 0.615 0.615 0.000   0 0.615
IPLPQ8 17/12/2015 Call 4.100 0.155 0.155 0.000   0 0.155
IPLPR8 17/12/2015 Put 4.100 0.685 0.685 0.000   0 0.685
IPLSX9 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.125
IPLSY9 17/12/2015 Put 4.200 0.755 0.755 0.000   0 0.755
IPLZH7 23/03/2016 Call 1.900 1.705 1.705 0.000   0 1.705
IPLZI7 23/03/2016 Put 1.900 0.020 0.020 0.000   0 0.020
IPLXW7 23/03/2016 Call 2.000 1.610 1.610 0.000   0 1.610
IPLXY7 23/03/2016 Put 2.000 0.025 0.025 0.000   0 0.025
IPLXA7 23/03/2016 Call 2.200 1.420 1.420 0.000   0 1.420
IPLXB7 23/03/2016 Put 2.200 0.040 0.040 0.000   0 0.040
IPLX27 23/03/2016 Call 2.400 1.240 1.240 0.000   0 1.240
IPLX37 23/03/2016 Put 2.400 0.060 0.060 0.000   0 0.060
IPLX87 23/03/2016 Call 2.600 1.065 1.065 0.000   0 1.065
IPLX97 23/03/2016 Put 2.600 0.090 0.090 0.000   0 0.090
IPLXJ7 23/03/2016 Call 2.800 0.905 0.905 0.000   0 0.905
IPLXK7 23/03/2016 Put 2.800 0.130 0.130 0.000   0 0.130
IPLXF7 23/03/2016 Call 3.000 0.755 0.755 0.000   0 0.755
IPLXG7 23/03/2016 Put 3.000 0.180 0.180 0.000   0 0.180
IPLXH7 23/03/2016 Call 3.200 0.620 0.620 0.000   0 0.620
IPLXI7 23/03/2016 Put 3.200 0.240 0.240 0.000   0 0.240
IPLX67 23/03/2016 Call 3.400 0.500 0.500 0.000   0 0.500
IPLX77 23/03/2016 Put 3.400 0.320 0.320 0.000   0 0.320
IPLX47 23/03/2016 Call 3.600 0.395 0.395 0.000   0 0.395
IPLX57 23/03/2016 Put 3.600 0.415 0.415 0.000   0 0.415
IPLXC7 23/03/2016 Call 3.800 0.310 0.310 0.000   0 0.310
IPLXD7 23/03/2016 Put 3.800 0.525 0.525 0.000   0 0.525
IPLMH8 23/03/2016 Call 4.000 0.235 0.235 0.000   0 0.235
IPLMI8 23/03/2016 Put 4.000 0.650 0.650 0.000   0 0.650
IPLPS8 23/03/2016 Call 4.200 0.180 0.180 0.000   0 0.180
IPLPT8 23/03/2016 Put 4.200 0.795 0.795 0.000   0 0.795
IPLNR7 23/06/2016 Call 1.800 1.795 1.795 0.000   0 1.795
IPLNS7 23/06/2016 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCJ7 23/06/2016 Call 1.900 1.700 1.700 0.000   0 1.700
IPLCK7 23/06/2016 Put 1.900 0.030 0.030 0.000   0 0.030
IPLBG7 23/06/2016 Call 2.000 1.605 1.605 0.000   0 1.605
IPLBH7 23/06/2016 Put 2.000 0.040 0.040 0.000   0 0.040
IPLZV9 23/06/2016 Call 2.200 1.425 1.425 0.000   0 1.425
IPLZW9 23/06/2016 Put 2.200 0.055 0.055 0.000   0 0.055
IPLB57 23/06/2016 Call 2.400 1.250 1.250 0.000   0 1.250
IPLB67 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.080
IPLZX9 23/06/2016 Call 2.600 1.080 1.080 0.000   0 1.080
IPLZY9 23/06/2016 Put 2.600 0.115 0.115 0.000   0 0.115
IPLB97 23/06/2016 Call 2.800 0.925 0.925 0.000   0 0.925
IPLBF7 23/06/2016 Put 2.800 0.155 0.155 0.000   0 0.155
IPLB77 23/06/2016 Call 3.000 0.780 0.780 0.000   0 0.780
IPLB87 23/06/2016 Put 3.000 0.210 0.210 0.000   0 0.210
IPLZT9 23/06/2016 Call 3.200 0.650 0.650 0.000   0 0.650
IPLZU9 23/06/2016 Put 3.200 0.280 0.280 0.000   0 0.280
IPLB17 23/06/2016 Call 3.400 0.535 0.535 0.000   0 0.535
IPLB27 23/06/2016 Put 3.400 0.360 0.360 0.000   0 0.360
IPLB37 23/06/2016 Call 3.600 0.430 0.430 0.000   0 0.430
IPLB47 23/06/2016 Put 3.600 0.455 0.455 0.000   0 0.455
IPLBK7 23/06/2016 Call 3.800 0.345 0.345 0.000   0 0.345
IPLBL7 23/06/2016 Put 3.800 0.565 0.565 0.000   0 0.565
IPLUP7 23/06/2016 Call 4.000 0.270 0.270 0.000   0 0.270
IPLUQ7 23/06/2016 Put 4.000 0.685 0.685 0.000   0 0.685
IPLPU8 23/06/2016 Call 4.200 0.210 0.210 0.000   0 0.210
IPLPV8 23/06/2016 Put 4.200 0.825 0.825 0.000   0 0.825
IPLR47 22/12/2016 Call 1.900 1.710 1.710 0.000   0 1.710
IPLR57 22/12/2016 Put 1.900 0.050 0.050 0.000   0 0.050
IPLRP7 22/12/2016 Call 2.000 1.615 1.615 0.000   0 1.615
IPLRQ7 22/12/2016 Put 2.000 0.060 0.060 0.000   0 0.060
IPLRH7 22/12/2016 Call 2.200 1.435 1.435 0.000   0 1.435
IPLRI7 22/12/2016 Put 2.200 0.085 0.085 0.000   0 0.085
IPLRF7 22/12/2016 Call 2.400 1.265 1.265 0.000   0 1.265
IPLRG7 22/12/2016 Put 2.400 0.115 0.115 0.000   0 0.115
IPLR67 22/12/2016 Call 2.600 1.110 1.110 0.000   0 1.110
IPLR77 22/12/2016 Put 2.600 0.155 0.155 0.000   0 0.155
IPLR87 22/12/2016 Call 2.800 0.960 0.960 0.000   0 0.960
IPLR97 22/12/2016 Put 2.800 0.210 0.210 0.000   0 0.210
IPLRN7 22/12/2016 Call 3.000 0.830 0.830 0.000   0 0.830
IPLRO7 22/12/2016 Put 3.000 0.270 0.270 0.000   0 0.270
IPLRL7 22/12/2016 Call 3.200 0.705 0.705 0.000   0 0.705
IPLRM7 22/12/2016 Put 3.200 0.345 0.345 0.000   0 0.345
IPLRJ7 22/12/2016 Call 3.400 0.595 0.595 0.000   0 0.595
IPLRK7 22/12/2016 Put 3.400 0.430 0.430 0.000   0 0.430
IPLRT7 22/12/2016 Call 3.600 0.495 0.495 0.000   0 0.495
IPLRU7 22/12/2016 Put 3.600 0.525 0.525 0.000   0 0.525
IPLSO7 22/12/2016 Call 3.800 0.415 0.415 0.000   0 0.415
IPLSP7 22/12/2016 Put 3.800 0.630 0.630 0.000   0 0.630
IPLUR7 22/12/2016 Call 4.000 0.340 0.340 0.000   0 0.340
IPLUS7 22/12/2016 Put 4.000 0.750 0.750 0.000   0 0.750
IPLPW8 22/12/2016 Call 4.200 0.275 0.275 0.000   0 0.275
IPLPX8 22/12/2016 Put 4.200 0.885 0.885 0.000   0 0.885
IPLCS8 29/06/2017 Call 2.000 1.620 1.620 0.000   0 1.620
IPLCT8 29/06/2017 Put 2.000 0.080 0.080 0.000   0 0.080
IPLCO8 29/06/2017 Call 2.200 1.445 1.445 0.000   0 1.445
IPLCP8 29/06/2017 Put 2.200 0.115 0.115 0.000   100 0.115
IPLCQ8 29/06/2017 Call 2.400 1.280 1.280 0.000   0 1.280
IPLCR8 29/06/2017 Put 2.400 0.150 0.150 0.000   55 0.150
IPLD58 29/06/2017 Call 2.600 1.130 1.130 0.000   0 1.130
IPLD68 29/06/2017 Put 2.600 0.200 0.200 0.000   100 0.200
IPLCW8 29/06/2017 Call 2.800 0.990 0.990 0.000   0 0.990
IPLCX8 29/06/2017 Put 2.800 0.255 0.255 0.000   0 0.255
IPLCY8 29/06/2017 Call 3.000 0.860 0.860 0.000   0 0.860
IPLCZ8 29/06/2017 Put 3.000 0.320 0.320 0.000   156 0.320
IPLCU8 29/06/2017 Call 3.200 0.745 0.745 0.000   0 0.745
IPLCV8 29/06/2017 Put 3.200 0.400 0.400 0.000   0 0.400
IPLD38 29/06/2017 Call 3.400 0.640 0.640 0.000   0 0.640
IPLD48 29/06/2017 Put 3.400 0.485 0.485 0.000   0 0.485
IPLD18 29/06/2017 Call 3.600 0.545 0.545 0.000   0 0.545
IPLD28 29/06/2017 Put 3.600 0.580 0.580 0.000   184 0.580
IPLD78 29/06/2017 Call 3.800 0.465 0.465 0.000   0 0.465
IPLD88 29/06/2017 Put 3.800 0.690 0.690 0.000   0 0.690
IPLDZ8 29/06/2017 Call 4.000 0.395 0.395 0.000   0 0.395
IPLE18 29/06/2017 Put 4.000 0.810 0.810 0.000   0 0.810
IPLPY8 29/06/2017 Call 4.200 0.330 0.330 0.000   0 0.330
IPLPZ8 29/06/2017 Put 4.200 0.940 0.940 0.000   0 0.940
IPLMR8 21/12/2017 Call 2.400 1.300 1.300 0.000   0 1.300
IPLMS8 21/12/2017 Put 2.400 0.175 0.175 0.000   0 0.175
IPLMX8 21/12/2017 Call 2.600 1.155 1.155 0.000   0 1.155
IPLMY8 21/12/2017 Put 2.600 0.230 0.230 0.000   0 0.230
IPLMV8 21/12/2017 Call 2.800 1.025 1.025 0.000   0 1.025
IPLMW8 21/12/2017 Put 2.800 0.290 0.290 0.000   0 0.290
IPLMT8 21/12/2017 Call 3.000 0.905 0.905 0.000   0 0.905
IPLMU8 21/12/2017 Put 3.000 0.360 0.360 0.000   0 0.360
IPLMZ8 21/12/2017 Call 3.200 0.800 0.800 0.000   0 0.800
IPLN18 21/12/2017 Put 3.200 0.440 0.440 0.000   0 0.440
IPLMP8 21/12/2017 Call 3.400 0.700 0.700 0.000   0 0.700
IPLMQ8 21/12/2017 Put 3.400 0.530 0.530 0.000   0 0.530
IPLMJ8 21/12/2017 Call 3.600 0.610 0.610 0.000   0 0.610
IPLMK8 21/12/2017 Put 3.600 0.625 0.625 0.000   0 0.625
IPLMN8 21/12/2017 Call 3.800 0.530 0.530 0.000   0 0.530
IPLMO8 21/12/2017 Put 3.800 0.735 0.735 0.000   0 0.735
IPLML8 21/12/2017 Call 4.000 0.455 0.455 0.000   0 0.455
IPLMM8 21/12/2017 Put 4.000 0.850 0.850 0.000   0 0.850
IPLQ18 21/12/2017 Call 4.200 0.390 0.390 0.000   0 0.390
IPLQ28 21/12/2017 Put 4.200 0.975 0.975 0.000   0 0.975

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.