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 3.970 Down -0.080 3.960 3.970 4.030 4.080 3.945 9,089,495 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLXL7 26/03/2015 Call 0.010 3.965 3.965 0.000   0 4.045
IPLN97 26/03/2015 Call 1.800 2.175 2.175 0.000   0 2.255
IPLNK7 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLC87 26/03/2015 Call 1.900 2.075 2.075 0.000   0 2.155
IPLC97 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLUN9 26/03/2015 Call 2.000 1.975 1.975 0.000   0 2.055
IPLUO9 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLY27 26/03/2015 Call 2.100 1.875 1.875 0.000   0 1.955
IPLY37 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLU99 26/03/2015 Call 2.200 1.775 1.775 0.000   0 1.855
IPLUA9 26/03/2015 Put 2.200 0.000 0.000 0.000   100 0.000
IPLWN7 26/03/2015 Call 2.300 1.675 1.675 0.000   0 1.755
IPLWO7 26/03/2015 Put 2.300 0.000 0.000 0.000   600 0.000
IPLU79 26/03/2015 Call 2.400 1.575 1.575 0.000   0 1.655
IPLU89 26/03/2015 Put 2.400 0.000 0.000 0.000   70 0.000
IPLWL7 26/03/2015 Call 2.500 1.475 1.475 0.000   0 1.555
IPLWM7 26/03/2015 Put 2.500 0.000 0.000 0.000   100 0.000
IPLU59 26/03/2015 Call 2.600 1.375 1.375 0.000   0 1.455
IPLU69 26/03/2015 Put 2.600 0.000 0.000 0.000   750 0.000
IPLWX7 26/03/2015 Call 2.700 1.275 1.275 0.000   150 1.355
IPLWY7 26/03/2015 Put 2.700 0.000 0.000 0.000   4,500 0.000
IPLTU9 26/03/2015 Call 2.800 1.175 1.175 0.000   701 1.255
IPLTV9 26/03/2015 Put 2.800 0.000 0.000 0.000   440 0.000
IPLWP7 26/03/2015 Call 2.900 1.080 1.080 0.000   530 1.155
IPLWQ7 26/03/2015 Put 2.900 0.000 0.000 0.000   50 0.000
IPLU19 26/03/2015 Call 3.000 0.980 0.980 0.000 120 300 1.055
IPLU29 26/03/2015 Put 3.000 0.000 0.000 0.000   410 0.000
IPLWV7 26/03/2015 Call 3.100 0.880 0.880 0.945 96 7,806 0.955
IPLWW7 26/03/2015 Put 3.100 0.000 0.000 0.000   120 0.000
IPLTS9 26/03/2015 Call 3.200 0.780 0.780 0.000   575 0.855
IPLTT9 26/03/2015 Put 3.200 0.000 0.000 0.000   1,080 0.001
IPLNV8 26/03/2015 Call 3.210 0.770 0.770 0.000   100 0.845
IPLNW8 26/03/2015 Put 3.210 0.000 0.000 0.000   0 0.001
IPLWT7 26/03/2015 Call 3.300 0.680 0.680 0.000   275 0.755
IPLWU7 26/03/2015 Put 3.300 0.001 0.001 0.000   0 0.003
IPLNU8 26/03/2015 Call 3.310 0.670 0.670 0.000   370 0.745
IPLNT8 26/03/2015 Put 3.310 0.001 0.001 0.000   0 0.003
IPLU39 26/03/2015 Call 3.400 0.580 0.580 0.000   200 0.655
IPLU49 26/03/2015 Put 3.400 0.002 0.002 0.000   0 0.005
IPLWZ7 26/03/2015 Call 3.500 0.485 0.485 0.000   3,000 0.560
IPLX17 26/03/2015 Put 3.500 0.005 0.005 0.000   0 0.009
IPLTQ9 26/03/2015 Call 3.600 0.390 0.390 0.000   75 0.460
IPLTR9 26/03/2015 Put 3.600 0.010 0.010 0.000   0 0.015
IPLWR7 26/03/2015 Call 3.700 0.300 0.300 0.000   16,964 0.370
IPLWS7 26/03/2015 Put 3.700 0.020 0.020 0.000   0 0.025
IPLTW9 26/03/2015 Call 3.800 0.215 0.215 0.000   1,375 0.280
IPLTX9 26/03/2015 Put 3.800 0.040 0.040 0.000   50 0.035
IPLI48 26/03/2015 Call 3.900 0.145 0.145 0.000   338 0.205
IPLI58 26/03/2015 Put 3.900 0.070 0.070 0.000   0 0.055
IPLTY9 26/03/2015 Call 4.000 0.090 0.090 0.000   384 0.135
IPLTZ9 26/03/2015 Put 4.000 0.115 0.115 0.000   0 0.085
IPLP68 26/03/2015 Call 4.100 0.050 0.050 0.000   188 0.085
IPLP78 26/03/2015 Put 4.100 0.180 0.180 0.000   0 0.135
IPLQ78 26/03/2015 Call 4.200 0.030 0.030 0.000   3 0.050
IPLQ88 26/03/2015 Put 4.200 0.255 0.255 0.000   0 0.195
IPLQJ8 26/03/2015 Call 4.300 0.015 0.015 0.000   0 0.030
IPLQK8 26/03/2015 Put 4.300 0.340 0.340 0.000   0 0.275
IPLS98 26/03/2015 Call 4.400 0.009 0.009 0.000   0 0.015
IPLSA8 26/03/2015 Put 4.400 0.435 0.435 0.000   0 0.360
IPLSP8 26/03/2015 Call 4.500 0.005 0.005 0.000   0 0.010
IPLSQ8 26/03/2015 Put 4.500 0.535 0.535 0.000   0 0.455
IPLTG8 26/03/2015 Call 4.600 0.003 0.003 0.000   0 0.006
IPLTH8 26/03/2015 Put 4.600 0.630 0.630 0.000   0 0.555
IPLU78 26/03/2015 Call 4.700 0.002 0.002 0.000   0 0.003
IPLU88 26/03/2015 Put 4.700 0.730 0.730 0.000   0 0.650
IPLUN8 26/03/2015 Call 4.800 0.001 0.001 0.000   0 0.002
IPLUO8 26/03/2015 Put 4.800 0.830 0.830 0.000   0 0.750
IPLKE8 23/04/2015 Call 0.010 3.975 3.975 0.000   0 4.055
IPLLP8 23/04/2015 Call 2.100 1.875 1.875 0.000   0 1.955
IPLLQ8 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJJ8 23/04/2015 Call 2.200 1.775 1.775 0.000   0 1.855
IPLJK8 23/04/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLJL8 23/04/2015 Call 2.300 1.680 1.680 0.000   0 1.760
IPLJM8 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJN8 23/04/2015 Call 2.400 1.580 1.580 0.000   0 1.660
IPLJO8 23/04/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJP8 23/04/2015 Call 2.500 1.480 1.480 0.000   0 1.560
IPLJQ8 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLJR8 23/04/2015 Call 2.600 1.380 1.380 0.000   0 1.460
IPLJS8 23/04/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLJT8 23/04/2015 Call 2.700 1.280 1.280 0.000   0 1.360
IPLJU8 23/04/2015 Put 2.700 0.001 0.001 0.000   0 0.001
IPLJV8 23/04/2015 Call 2.800 1.180 1.180 0.000   0 1.260
IPLJW8 23/04/2015 Put 2.800 0.001 0.001 0.000   180 0.002
IPLJX8 23/04/2015 Call 2.900 1.080 1.080 0.000   250 1.160
IPLJY8 23/04/2015 Put 2.900 0.002 0.002 0.000   0 0.003
IPLJZ8 23/04/2015 Call 3.000 0.980 0.980 0.000   431 1.060
IPLK18 23/04/2015 Put 3.000 0.004 0.004 0.000   0 0.005
IPLK28 23/04/2015 Call 3.100 0.880 0.880 0.000   4,250 0.960
IPLK38 23/04/2015 Put 3.100 0.007 0.007 0.000   0 0.007
IPLK48 23/04/2015 Call 3.200 0.785 0.785 0.000   210 0.860
IPLK58 23/04/2015 Put 3.200 0.010 0.010 0.000   50 0.010
IPLK68 23/04/2015 Call 3.300 0.685 0.685 0.000   334 0.765
IPLK78 23/04/2015 Put 3.300 0.015 0.015 0.000   0 0.015
IPLK88 23/04/2015 Call 3.400 0.595 0.595 0.000   100 0.670
IPLK98 23/04/2015 Put 3.400 0.025 0.025 0.000   0 0.020
IPLKA8 23/04/2015 Call 3.500 0.505 0.505 0.000   274 0.575
IPLKB8 23/04/2015 Put 3.500 0.030 0.030 0.000   1,000 0.025
IPLKC8 23/04/2015 Call 3.600 0.415 0.415 0.000   4,000 0.485
IPLKD8 23/04/2015 Put 3.600 0.045 0.045 0.000   1,000 0.035
IPLKF8 23/04/2015 Call 3.700 0.335 0.335 0.000   4,110 0.400
IPLKG8 23/04/2015 Put 3.700 0.060 0.060 0.000   0 0.050
IPLKJ8 23/04/2015 Call 3.800 0.265 0.265 0.000   200 0.320
IPLKK8 23/04/2015 Put 3.800 0.085 0.085 0.000   0 0.065
IPLN38 23/04/2015 Call 3.900 0.195 0.195 0.000   696 0.245
IPLN48 23/04/2015 Put 3.900 0.115 0.115 0.000   0 0.090
IPLNP8 23/04/2015 Call 4.000 0.140 0.140 0.000   0 0.185
IPLNQ8 23/04/2015 Put 4.000 0.160 0.160 0.125 15 0 0.125
IPLP88 23/04/2015 Call 4.100 0.095 0.095 0.000   100 0.130
IPLP98 23/04/2015 Put 4.100 0.215 0.215 0.000   0 0.170
IPLQ98 23/04/2015 Call 4.200 0.065 0.065 0.000   250 0.085
IPLQA8 23/04/2015 Put 4.200 0.280 0.280 0.000   0 0.230
IPLQL8 23/04/2015 Call 4.300 0.040 0.040 0.000   0 0.055
IPLQM8 23/04/2015 Put 4.300 0.360 0.360 0.000   33 0.300
IPLSB8 23/04/2015 Call 4.400 0.025 0.025 0.000   0 0.035
IPLSC8 23/04/2015 Put 4.400 0.445 0.445 0.000   0 0.380
IPLSR8 23/04/2015 Call 4.500 0.015 0.015 0.000   0 0.020
IPLSS8 23/04/2015 Put 4.500 0.540 0.540 0.000   0 0.465
IPLTI8 23/04/2015 Call 4.600 0.010 0.010 0.000   0 0.010
IPLTJ8 23/04/2015 Put 4.600 0.635 0.635 0.000   0 0.555
IPLU98 23/04/2015 Call 4.700 0.006 0.006 0.000   0 0.007
IPLUA8 23/04/2015 Put 4.700 0.730 0.730 0.000   0 0.655
IPLUP8 23/04/2015 Call 4.800 0.004 0.004 0.000   0 0.004
IPLUQ8 23/04/2015 Put 4.800 0.830 0.830 0.000   0 0.750
IPLLO8 28/05/2015 Call 0.010 3.940 3.940 0.000   0 4.020
IPLLR8 28/05/2015 Call 2.100 1.880 1.880 0.000   0 1.960
IPLLS8 28/05/2015 Put 2.100 0.002 0.002 0.000   0 0.004
IPLLA8 28/05/2015 Call 2.200 1.780 1.780 0.000   0 1.860
IPLLB8 28/05/2015 Put 2.200 0.003 0.003 0.000   0 0.005
IPLKX8 28/05/2015 Call 2.300 1.680 1.680 0.000   0 1.760
IPLKY8 28/05/2015 Put 2.300 0.004 0.004 0.000   0 0.008
IPLLK8 28/05/2015 Call 2.400 1.585 1.585 0.000   0 1.660
IPLLL8 28/05/2015 Put 2.400 0.007 0.007 0.000   0 0.010
IPLL48 28/05/2015 Call 2.500 1.485 1.485 0.000   0 1.560
IPLL58 28/05/2015 Put 2.500 0.009 0.009 0.000   0 0.015
IPLLM8 28/05/2015 Call 2.600 1.385 1.385 0.000   0 1.465
IPLLN8 28/05/2015 Put 2.600 0.010 0.010 0.000   0 0.015
IPLL28 28/05/2015 Call 2.700 1.285 1.285 0.000   0 1.365
IPLL38 28/05/2015 Put 2.700 0.015 0.015 0.000   0 0.020
IPLLG8 28/05/2015 Call 2.800 1.185 1.185 0.000   0 1.265
IPLLH8 28/05/2015 Put 2.800 0.020 0.020 0.000   0 0.020
IPLKZ8 28/05/2015 Call 2.900 1.090 1.090 0.000   150 1.165
IPLL18 28/05/2015 Put 2.900 0.020 0.020 0.000   0 0.020
IPLLE8 28/05/2015 Call 3.000 0.990 0.990 0.000   0 1.065
IPLLF8 28/05/2015 Put 3.000 0.025 0.025 0.000   0 0.025
IPLKT8 28/05/2015 Call 3.100 0.895 0.895 0.000   550 0.970
IPLKU8 28/05/2015 Put 3.100 0.030 0.030 0.000   0 0.030
IPLLI8 28/05/2015 Call 3.200 0.800 0.800 0.000   400 0.875
IPLLJ8 28/05/2015 Put 3.200 0.035 0.035 0.000   100 0.035
IPLKV8 28/05/2015 Call 3.300 0.710 0.710 0.000   0 0.780
IPLKW8 28/05/2015 Put 3.300 0.045 0.045 0.000   50 0.040
IPLLC8 28/05/2015 Call 3.400 0.620 0.620 0.000   250 0.690
IPLLD8 28/05/2015 Put 3.400 0.055 0.055 0.000   250 0.045
IPLL68 28/05/2015 Call 3.500 0.535 0.535 0.000   0 0.600
IPLL78 28/05/2015 Put 3.500 0.070 0.070 0.000   0 0.060
IPLL88 28/05/2015 Call 3.600 0.450 0.450 0.000 100 100 0.520
IPLL98 28/05/2015 Put 3.600 0.085 0.085 0.000   0 0.075
IPLLT8 28/05/2015 Call 3.700 0.375 0.375 0.000   10,500 0.440
IPLLU8 28/05/2015 Put 3.700 0.110 0.110 0.000   0 0.095
IPLM18 28/05/2015 Call 3.800 0.305 0.305 0.000   2,750 0.365
IPLM28 28/05/2015 Put 3.800 0.145 0.145 0.000   0 0.120
IPLN58 28/05/2015 Call 3.900 0.240 0.240 0.000   1,000 0.295
IPLN68 28/05/2015 Put 3.900 0.180 0.180 0.000   0 0.150
IPLNR8 28/05/2015 Call 4.000 0.185 0.185 0.000   0 0.235
IPLNS8 28/05/2015 Put 4.000 0.225 0.225 0.000   210 0.195
IPLPK8 28/05/2015 Call 4.100 0.140 0.140 0.000   2,900 0.180
IPLPL8 28/05/2015 Put 4.100 0.280 0.280 0.000   0 0.240
IPLQB8 28/05/2015 Call 4.200 0.105 0.105 0.000   0 0.135
IPLQC8 28/05/2015 Put 4.200 0.345 0.345 0.000   0 0.300
IPLQN8 28/05/2015 Call 4.300 0.075 0.075 0.000   200 0.100
IPLQO8 28/05/2015 Put 4.300 0.420 0.420 0.000   0 0.365
IPLSD8 28/05/2015 Call 4.400 0.055 0.055 0.000   0 0.070
IPLSE8 28/05/2015 Put 4.400 0.495 0.495 0.000   0 0.440
IPLST8 28/05/2015 Call 4.500 0.040 0.040 0.000   0 0.050
IPLSU8 28/05/2015 Put 4.500 0.580 0.580 0.000   0 0.520
IPLTK8 28/05/2015 Call 4.600 0.030 0.030 0.000   0 0.035
IPLTL8 28/05/2015 Put 4.600 0.670 0.670 0.000   0 0.605
IPLUB8 28/05/2015 Call 4.700 0.020 0.020 0.000   0 0.025
IPLUC8 28/05/2015 Put 4.700 0.760 0.760 0.000   0 0.690
IPLUR8 28/05/2015 Call 4.800 0.015 0.015 0.000   0 0.025
IPLUS8 28/05/2015 Put 4.800 0.855 0.855 0.000   0 0.785
IPLBR9 25/06/2015 Call 0.010 3.950 3.950 0.000   71,080 4.030
IPLNL7 25/06/2015 Call 1.800 2.180 2.180 0.000   180 2.260
IPLNM7 25/06/2015 Put 1.800 0.004 0.004 0.000   0 0.001
IPLCF7 25/06/2015 Call 1.900 2.085 2.085 0.000   0 2.160
IPLCG7 25/06/2015 Put 1.900 0.007 0.007 0.000   0 0.001
IPLBK9 25/06/2015 Call 2.000 1.985 1.985 0.000   0 2.065
IPLBL9 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.002
IPLFI8 25/06/2015 Call 2.100 1.885 1.885 0.000   0 1.965
IPLFJ8 25/06/2015 Put 2.100 0.010 0.010 0.000   0 0.003
IPLBM9 25/06/2015 Call 2.200 1.785 1.785 0.000   0 1.865
IPLBO9 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.005
IPLC58 25/06/2015 Call 2.300 1.685 1.685 0.000   0 1.765
IPLC68 25/06/2015 Put 2.300 0.015 0.015 0.000   0 0.007
IPLBI9 25/06/2015 Call 2.400 1.585 1.585 0.000   0 1.665
IPLBJ9 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.010
IPLC78 25/06/2015 Call 2.500 1.485 1.485 0.000   0 1.565
IPLC88 25/06/2015 Put 2.500 0.020 0.020 0.000   0 0.015
IPLBP9 25/06/2015 Call 2.600 1.385 1.385 0.000   0 1.465
IPLBQ9 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.015
IPLC98 25/06/2015 Call 2.700 1.285 1.285 0.000   0 1.365
IPLCF8 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.020
IPLB99 25/06/2015 Call 2.800 1.185 1.185 0.000   0 1.265
IPLBF9 25/06/2015 Put 2.800 0.025 0.025 0.000   0 0.025
IPLCM8 25/06/2015 Call 2.900 1.090 1.090 0.000   0 1.165
IPLCN8 25/06/2015 Put 2.900 0.030 0.030 0.000   300 0.030
IPLBG9 25/06/2015 Call 3.000 0.995 0.995 0.000   100 1.070
IPLBH9 25/06/2015 Put 3.000 0.035 0.035 0.000   830 0.030
IPLCK8 25/06/2015 Call 3.100 0.900 0.900 0.000   3,232 0.975
IPLCL8 25/06/2015 Put 3.100 0.040 0.040 0.000   0 0.035
IPLB79 25/06/2015 Call 3.200 0.810 0.810 0.000   690 0.880
IPLB89 25/06/2015 Put 3.200 0.050 0.050 0.000   876 0.045
IPLCI8 25/06/2015 Call 3.300 0.720 0.720 0.000   2,075 0.790
IPLCJ8 25/06/2015 Put 3.300 0.060 0.060 0.000   0 0.050
IPLB59 25/06/2015 Call 3.400 0.635 0.635 0.000   0 0.700
IPLB69 25/06/2015 Put 3.400 0.075 0.075 0.000   0 0.065
IPLLZ8 25/06/2015 Call 3.410 0.610 0.610 0.000   400 0.670
IPLLY8 25/06/2015 Put 3.410 0.075 0.075 0.000   0 0.065
IPLCG8 25/06/2015 Call 3.500 0.550 0.550 0.000   0 0.615
IPLCH8 25/06/2015 Put 3.500 0.090 0.090 0.000   0 0.075
IPLLW8 25/06/2015 Call 3.510 0.530 0.530 0.000   150 0.590
IPLLX8 25/06/2015 Put 3.510 0.095 0.095 0.000   0 0.075
IPLB39 25/06/2015 Call 3.600 0.470 0.470 0.000   1,000 0.530
IPLB49 25/06/2015 Put 3.600 0.115 0.115 0.000   0 0.095
IPLDN8 25/06/2015 Call 3.700 0.400 0.400 0.000   0 0.455
IPLDO8 25/06/2015 Put 3.700 0.140 0.140 0.000   0 0.115
IPLW48 25/06/2015 Call 3.710 0.380 0.380 0.000 100    
IPLW58 25/06/2015 Put 3.710 0.140 0.140 0.000      
IPLC39 25/06/2015 Call 3.800 0.330 0.330 0.000   0 0.380
IPLC49 25/06/2015 Put 3.800 0.170 0.170 0.000   0 0.145
IPLI68 25/06/2015 Call 3.900 0.270 0.270 0.000   0 0.315
IPLI78 25/06/2015 Put 3.900 0.205 0.205 0.000   0 0.175
IPLE99 25/06/2015 Call 4.000 0.210 0.210 0.000   0 0.255
IPLEF9 25/06/2015 Put 4.000 0.250 0.250 0.000   0 0.220
IPLPM8 25/06/2015 Call 4.100 0.165 0.165 0.000   0 0.205
IPLPN8 25/06/2015 Put 4.100 0.300 0.300 0.000   0 0.265
IPLKW9 25/06/2015 Call 4.200 0.125 0.125 0.000   0 0.160
IPLKX9 25/06/2015 Put 4.200 0.365 0.365 0.000   0 0.325
IPLQP8 25/06/2015 Call 4.300 0.090 0.090 0.000   0 0.120
IPLQQ8 25/06/2015 Put 4.300 0.430 0.430 0.000   0 0.390
IPLSF8 25/06/2015 Call 4.400 0.065 0.065 0.000   0 0.090
IPLSG8 25/06/2015 Put 4.400 0.510 0.510 0.000   0 0.460
IPLSV8 25/06/2015 Call 4.500 0.045 0.045 0.000   0 0.065
IPLSW8 25/06/2015 Put 4.500 0.590 0.590 0.000   0 0.535
IPLTM8 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.045
IPLTN8 25/06/2015 Put 4.600 0.680 0.680 0.000   0 0.615
IPLUD8 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.030
IPLUE8 25/06/2015 Put 4.700 0.765 0.765 0.000   0 0.695
IPLUT8 25/06/2015 Call 4.800 0.025 0.025 0.000   0 0.025
IPLUU8 25/06/2015 Put 4.800 0.860 0.860 0.000   0 0.785
IPLS68 30/07/2015 Call 0.010 3.955 3.955 0.000   0 4.040
IPLRF8 30/07/2015 Call 2.900 1.105 1.105 0.000   0 1.175
IPLRG8 30/07/2015 Put 2.900 0.035 0.035 0.000   0 0.030
IPLRT8 30/07/2015 Call 3.000 1.005 1.005 0.000   0 1.075
IPLRU8 30/07/2015 Put 3.000 0.035 0.035 0.000   0 0.030
IPLRH8 30/07/2015 Call 3.100 0.910 0.910 0.000   0 0.980
IPLRI8 30/07/2015 Put 3.100 0.045 0.045 0.000   0 0.035
IPLRZ8 30/07/2015 Call 3.200 0.820 0.820 0.000   0 0.890
IPLS18 30/07/2015 Put 3.200 0.055 0.055 0.000   0 0.045
IPLRN8 30/07/2015 Call 3.300 0.730 0.730 0.000   150 0.800
IPLRO8 30/07/2015 Put 3.300 0.065 0.065 0.000   0 0.055
IPLRX8 30/07/2015 Call 3.400 0.645 0.645 0.000   0 0.715
IPLRY8 30/07/2015 Put 3.400 0.085 0.085 0.000   0 0.070
IPLR88 30/07/2015 Call 3.500 0.570 0.570 0.000   0 0.630
IPLR98 30/07/2015 Put 3.500 0.105 0.105 0.000   0 0.090
IPLS48 30/07/2015 Call 3.600 0.495 0.495 0.000   0 0.550
IPLS58 30/07/2015 Put 3.600 0.130 0.130 0.000   0 0.110
IPLR68 30/07/2015 Call 3.700 0.425 0.425 0.000   0 0.480
IPLR78 30/07/2015 Put 3.700 0.155 0.155 0.000   0 0.135
IPLRV8 30/07/2015 Call 3.800 0.360 0.360 0.000   0 0.410
IPLRW8 30/07/2015 Put 3.800 0.190 0.190 0.000   0 0.170
IPLRJ8 30/07/2015 Call 3.900 0.305 0.305 0.000   0 0.345
IPLRK8 30/07/2015 Put 3.900 0.230 0.230 0.000   0 0.205
IPLRR8 30/07/2015 Call 4.000 0.250 0.250 0.000   0 0.290
IPLRS8 30/07/2015 Put 4.000 0.280 0.280 0.000   0 0.245
IPLRP8 30/07/2015 Call 4.100 0.205 0.205 0.000   0 0.240
IPLRQ8 30/07/2015 Put 4.100 0.335 0.335 0.000   0 0.295
IPLS28 30/07/2015 Call 4.200 0.165 0.165 0.000   0 0.195
IPLS38 30/07/2015 Put 4.200 0.395 0.395 0.000   0 0.355
IPLRL8 30/07/2015 Call 4.300 0.130 0.130 0.000   0 0.155
IPLRM8 30/07/2015 Put 4.300 0.460 0.460 0.000   0 0.415
IPLSH8 30/07/2015 Call 4.400 0.105 0.105 0.000   0 0.125
IPLSI8 30/07/2015 Put 4.400 0.535 0.535 0.000   0 0.485
IPLSX8 30/07/2015 Call 4.500 0.080 0.080 0.000   0 0.095
IPLSY8 30/07/2015 Put 4.500 0.615 0.615 0.000   0 0.555
IPLTO8 30/07/2015 Call 4.600 0.060 0.060 0.000   1,000 0.075
IPLTP8 30/07/2015 Put 4.600 0.700 0.700 0.000   0 0.635
IPLUF8 30/07/2015 Call 4.700 0.045 0.045 0.000   0 0.060
IPLUG8 30/07/2015 Put 4.700 0.785 0.785 0.000   0 0.720
IPLUV8 30/07/2015 Call 4.800 0.030 0.030 0.000   0 0.045
IPLUW8 30/07/2015 Put 4.800 0.875 0.875 0.000   0 0.805
IPLVW8 27/08/2015 Call 0.010 3.965 3.965 0.000   0 4.045
IPLVG8 27/08/2015 Call 3.300 0.740 0.740 0.000   0 0.820
IPLVH8 27/08/2015 Put 3.300 0.080 0.080 0.000   0 0.075
IPLVU8 27/08/2015 Call 3.400 0.660 0.660 0.000   0 0.735
IPLVV8 27/08/2015 Put 3.400 0.100 0.100 0.000   0 0.090
IPLVE8 27/08/2015 Call 3.500 0.585 0.585 0.000   0 0.655
IPLVF8 27/08/2015 Put 3.500 0.120 0.120 0.000   0 0.105
IPLVK8 27/08/2015 Call 3.600 0.515 0.515 0.000   0 0.580
IPLVL8 27/08/2015 Put 3.600 0.145 0.145 0.000   0 0.130
IPLVC8 27/08/2015 Call 3.700 0.445 0.445 0.000   0 0.505
IPLVD8 27/08/2015 Put 3.700 0.180 0.180 0.000   0 0.155
IPLVQ8 27/08/2015 Call 3.800 0.380 0.380 0.000   0 0.435
IPLVR8 27/08/2015 Put 3.800 0.215 0.215 0.000   0 0.190
IPLVA8 27/08/2015 Call 3.900 0.325 0.325 0.000   0 0.375
IPLVB8 27/08/2015 Put 3.900 0.255 0.255 0.000   0 0.225
IPLVM8 27/08/2015 Call 4.000 0.275 0.275 0.000   0 0.315
IPLVN8 27/08/2015 Put 4.000 0.300 0.300 0.000   0 0.265
IPLV88 27/08/2015 Call 4.100 0.225 0.225 0.000   0 0.265
IPLV98 27/08/2015 Put 4.100 0.355 0.355 0.000   0 0.320
IPLVO8 27/08/2015 Call 4.200 0.185 0.185 0.000   0 0.220
IPLVP8 27/08/2015 Put 4.200 0.415 0.415 0.000   0 0.375
IPLV68 27/08/2015 Call 4.300 0.150 0.150 0.000   0 0.180
IPLV78 27/08/2015 Put 4.300 0.485 0.485 0.000   0 0.435
IPLVS8 27/08/2015 Call 4.400 0.120 0.120 0.000   0 0.150
IPLVT8 27/08/2015 Put 4.400 0.555 0.555 0.000   0 0.500
IPLV28 27/08/2015 Call 4.500 0.095 0.095 0.000   0 0.120
IPLV38 27/08/2015 Put 4.500 0.630 0.630 0.000   0 0.570
IPLVI8 27/08/2015 Call 4.600 0.080 0.080 0.000   0 0.095
IPLVJ8 27/08/2015 Put 4.600 0.710 0.710 0.000   0 0.650
IPLV48 27/08/2015 Call 4.700 0.060 0.060 0.000   0 0.075
IPLV58 27/08/2015 Put 4.700 0.795 0.795 0.000   0 0.730
IPLVX8 27/08/2015 Call 4.800 0.045 0.045 0.000   0 0.060
IPLVY8 27/08/2015 Put 4.800 0.885 0.885 0.000   0 0.810
IPLJ28 24/09/2015 Call 0.010 3.970 3.970 0.000   0 4.055
IPLNN7 24/09/2015 Call 1.800 2.180 2.180 0.000   0 2.260
IPLNO7 24/09/2015 Put 1.800 0.006 0.006 0.000   0 0.003
IPLIP7 24/09/2015 Call 1.900 2.080 2.080 0.000   0 2.160
IPLIQ7 24/09/2015 Put 1.900 0.009 0.009 0.000   0 0.005
IPLI67 24/09/2015 Call 2.000 1.980 1.980 0.000   0 2.060
IPLI77 24/09/2015 Put 2.000 0.010 0.010 0.000   0 0.007
IPLJ38 24/09/2015 Call 2.100 1.880 1.880 0.000   0 1.960
IPLJ48 24/09/2015 Put 2.100 0.015 0.015 0.000   0 0.010
IPLI27 24/09/2015 Call 2.200 1.780 1.780 0.000   0 1.860
IPLI37 24/09/2015 Put 2.200 0.020 0.020 0.000   0 0.015
IPLIP8 24/09/2015 Call 2.300 1.685 1.685 0.000   0 1.765
IPLIQ8 24/09/2015 Put 2.300 0.020 0.020 0.000   0 0.015
IPLI47 24/09/2015 Call 2.400 1.585 1.585 0.000   0 1.665
IPLI57 24/09/2015 Put 2.400 0.025 0.025 0.000   300 0.020
IPLIN8 24/09/2015 Call 2.500 1.485 1.485 0.000   0 1.570
IPLIO8 24/09/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLI87 24/09/2015 Call 2.600 1.390 1.390 0.000   30 1.470
IPLI97 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.025
IPLIX8 24/09/2015 Call 2.700 1.295 1.295 0.000   0 1.375
IPLIY8 24/09/2015 Put 2.700 0.030 0.030 0.000   0 0.030
IPLIN7 24/09/2015 Call 2.800 1.200 1.200 0.000   15 1.280
IPLIO7 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.030
IPLIZ8 24/09/2015 Call 2.900 1.105 1.105 0.000   0 1.185
IPLJ18 24/09/2015 Put 2.900 0.040 0.040 0.000   0 0.035
IPLIJ7 24/09/2015 Call 3.000 1.015 1.015 0.000   0 1.095
IPLIK7 24/09/2015 Put 3.000 0.050 0.050 0.000   260 0.045
IPLIT8 24/09/2015 Call 3.100 0.930 0.930 0.000   240 1.005
IPLIU8 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.055
IPLIL7 24/09/2015 Call 3.200 0.845 0.845 0.000   0 0.915
IPLIM7 24/09/2015 Put 3.200 0.075 0.075 0.000   0 0.065
IPLIV8 24/09/2015 Call 3.300 0.760 0.760 0.000   194 0.830
IPLIW8 24/09/2015 Put 3.300 0.095 0.095 0.000   139 0.080
IPLIH7 24/09/2015 Call 3.400 0.680 0.680 0.000   0 0.750
IPLII7 24/09/2015 Put 3.400 0.115 0.115 0.000   0 0.095
IPLIR8 24/09/2015 Call 3.500 0.605 0.605 0.000   0 0.670
IPLIS8 24/09/2015 Put 3.500 0.135 0.135 0.000   0 0.115
IPLIF7 24/09/2015 Call 3.600 0.535 0.535 0.000   0 0.595
IPLIG7 24/09/2015 Put 3.600 0.165 0.165 0.000   0 0.140
IPLKH8 24/09/2015 Call 3.700 0.470 0.470 0.000   0 0.525
IPLKI8 24/09/2015 Put 3.700 0.195 0.195 0.000   0 0.170
IPLSM7 24/09/2015 Call 3.800 0.405 0.405 0.000   0 0.460
IPLSN7 24/09/2015 Put 3.800 0.235 0.235 0.000   0 0.205
IPLN78 24/09/2015 Call 3.900 0.350 0.350 0.000   50 0.400
IPLN88 24/09/2015 Put 3.900 0.275 0.275 0.000   0 0.245
IPLUN7 24/09/2015 Call 4.000 0.300 0.300 0.000 60 0 0.345
IPLUO7 24/09/2015 Put 4.000 0.325 0.325 0.000   0 0.285
IPLPO8 24/09/2015 Call 4.100 0.250 0.250 0.000   0 0.295
IPLPP8 24/09/2015 Put 4.100 0.375 0.375 0.000   0 0.335
IPLQD8 24/09/2015 Call 4.200 0.210 0.210 0.000   0 0.250
IPLQE8 24/09/2015 Put 4.200 0.435 0.435 0.000   0 0.390
IPLQR8 24/09/2015 Call 4.300 0.175 0.175 0.000   0 0.205
IPLQS8 24/09/2015 Put 4.300 0.500 0.500 0.000   0 0.450
IPLSJ8 24/09/2015 Call 4.400 0.140 0.140 0.000   0 0.170
IPLSK8 24/09/2015 Put 4.400 0.570 0.570 0.000   0 0.515
IPLSZ8 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.140
IPLT18 24/09/2015 Put 4.500 0.645 0.645 0.000   0 0.580
IPLTQ8 24/09/2015 Call 4.600 0.095 0.095 0.000   0 0.115
IPLTR8 24/09/2015 Put 4.600 0.720 0.720 0.000   0 0.655
IPLUH8 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.095
IPLUI8 24/09/2015 Put 4.700 0.805 0.805 0.000   0 0.735
IPLUX8 24/09/2015 Call 4.800 0.065 0.065 0.000   0 0.080
IPLUY8 24/09/2015 Put 4.800 0.890 0.890 0.000   0 0.810
IPLN28 17/12/2015 Call 0.010 3.915 3.915 0.000   0 4.000
IPLNP7 17/12/2015 Call 1.800 2.180 2.180 1.945 480 1,584 2.260
IPLNQ7 17/12/2015 Put 1.800 0.002 0.002 0.000   0 0.006
IPLCH7 17/12/2015 Call 1.900 2.080 2.080 0.000   0 2.160
IPLCI7 17/12/2015 Put 1.900 0.004 0.004 0.000   0 0.008
IPLUP9 17/12/2015 Call 2.000 1.980 1.980 0.000   0 2.060
IPLUQ9 17/12/2015 Put 2.000 0.006 0.006 0.000   0 0.010
IPLT89 17/12/2015 Call 2.200 1.785 1.785 0.000   0 1.865
IPLT99 17/12/2015 Put 2.200 0.010 0.010 0.000   0 0.015
IPLPV9 17/12/2015 Call 2.400 1.590 1.590 0.000   0 1.670
IPLPW9 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.025
IPLMD8 17/12/2015 Call 2.500 1.495 1.495 0.000   0 1.570
IPLME8 17/12/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLPX9 17/12/2015 Call 2.600 1.400 1.400 0.000   0 1.475
IPLPY9 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
IPLMB8 17/12/2015 Call 2.700 1.305 1.305 0.000   0 1.385
IPLMC8 17/12/2015 Put 2.700 0.045 0.045 0.000   100 0.040
IPLQ29 17/12/2015 Call 2.800 1.215 1.215 0.000   0 1.290
IPLQ39 17/12/2015 Put 2.800 0.055 0.055 0.000   100 0.050
IPLM38 17/12/2015 Call 2.900 1.130 1.130 0.000   0 1.205
IPLM48 17/12/2015 Put 2.900 0.065 0.065 0.000   0 0.060
IPLPZ9 17/12/2015 Call 3.000 1.045 1.045 0.000   0 1.115
IPLQ19 17/12/2015 Put 3.000 0.080 0.080 0.000   350 0.070
IPLMF8 17/12/2015 Call 3.100 0.960 0.960 0.000   0 1.025
IPLMG8 17/12/2015 Put 3.100 0.095 0.095 0.000   0 0.085
IPLQ49 17/12/2015 Call 3.200 0.880 0.880 0.000   0 0.940
IPLQ59 17/12/2015 Put 3.200 0.115 0.115 0.000   0 0.100
IPLM58 17/12/2015 Call 3.300 0.800 0.800 0.000   180 0.860
IPLM68 17/12/2015 Put 3.300 0.140 0.140 0.000   0 0.120
IPLQ89 17/12/2015 Call 3.400 0.725 0.725 0.000   100 0.780
IPLQ99 17/12/2015 Put 3.400 0.165 0.165 0.000   0 0.145
IPLM98 17/12/2015 Call 3.500 0.650 0.650 0.000   0 0.705
IPLMA8 17/12/2015 Put 3.500 0.195 0.195 0.000   0 0.170
IPLQC9 17/12/2015 Call 3.600 0.585 0.585 0.000   0 0.635
IPLQD9 17/12/2015 Put 3.600 0.230 0.230 0.000   0 0.200
IPLM78 17/12/2015 Call 3.700 0.520 0.520 0.000   0 0.570
IPLM88 17/12/2015 Put 3.700 0.265 0.265 0.000   0 0.235
IPLQA9 17/12/2015 Call 3.800 0.460 0.460 0.000   0 0.505
IPLQB9 17/12/2015 Put 3.800 0.305 0.305 0.000   0 0.275
IPLN98 17/12/2015 Call 3.900 0.410 0.410 0.000   0 0.445
IPLNK8 17/12/2015 Put 3.900 0.350 0.350 0.000   0 0.315
IPLQ69 17/12/2015 Call 4.000 0.360 0.360 0.000 60 0 0.390
IPLQ79 17/12/2015 Put 4.000 0.400 0.400 0.000   0 0.365
IPLPQ8 17/12/2015 Call 4.100 0.310 0.310 0.000   0 0.340
IPLPR8 17/12/2015 Put 4.100 0.455 0.455 0.000   0 0.415
IPLSX9 17/12/2015 Call 4.200 0.265 0.265 0.000   0 0.295
IPLSY9 17/12/2015 Put 4.200 0.515 0.515 0.000   0 0.470
IPLQT8 17/12/2015 Call 4.300 0.225 0.225 0.000   0 0.255
IPLQU8 17/12/2015 Put 4.300 0.580 0.580 0.000   0 0.530
IPLSL8 17/12/2015 Call 4.400 0.190 0.190 0.000   0 0.215
IPLSM8 17/12/2015 Put 4.400 0.645 0.645 0.000   0 0.595
IPLT28 17/12/2015 Call 4.500 0.160 0.160 0.000   0 0.185
IPLT38 17/12/2015 Put 4.500 0.715 0.715 0.000   0 0.660
IPLTS8 17/12/2015 Call 4.600 0.135 0.135 0.000   0 0.155
IPLTT8 17/12/2015 Put 4.600 0.790 0.790 0.000   0 0.730
IPLUJ8 17/12/2015 Call 4.700 0.120 0.120 0.000   0 0.135
IPLUK8 17/12/2015 Put 4.700 0.870 0.870 0.000   0 0.805
IPLUZ8 17/12/2015 Call 4.800 0.100 0.100 0.000   0 0.120
IPLV18 17/12/2015 Put 4.800 0.950 0.950 0.000   0 0.885
IPLZH7 23/03/2016 Call 1.900 2.080 2.080 0.000   0 2.160
IPLZI7 23/03/2016 Put 1.900 0.007 0.007 0.000   0 0.006
IPLXW7 23/03/2016 Call 2.000 1.980 1.980 0.000   0 2.060
IPLXY7 23/03/2016 Put 2.000 0.010 0.010 0.000   0 0.009
IPLXA7 23/03/2016 Call 2.200 1.785 1.785 0.000   0 1.865
IPLXB7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.015
IPLX27 23/03/2016 Call 2.400 1.595 1.595 0.000   0 1.675
IPLX37 23/03/2016 Put 2.400 0.035 0.035 0.000   0 0.030
IPLX87 23/03/2016 Call 2.600 1.415 1.415 0.000   0 1.490
IPLX97 23/03/2016 Put 2.600 0.055 0.055 0.000   0 0.045
IPLXJ7 23/03/2016 Call 2.800 1.235 1.235 0.000   0 1.315
IPLXK7 23/03/2016 Put 2.800 0.080 0.080 0.000   0 0.070
IPLXF7 23/03/2016 Call 3.000 1.070 1.070 0.000   0 1.140
IPLXG7 23/03/2016 Put 3.000 0.110 0.110 0.000   0 0.100
IPLXH7 23/03/2016 Call 3.200 0.910 0.910 0.000   0 0.980
IPLXI7 23/03/2016 Put 3.200 0.150 0.150 0.000   0 0.135
IPLX67 23/03/2016 Call 3.400 0.765 0.765 0.000   0 0.830
IPLX77 23/03/2016 Put 3.400 0.205 0.205 0.000   0 0.185
IPLX47 23/03/2016 Call 3.600 0.630 0.630 0.000   0 0.690
IPLX57 23/03/2016 Put 3.600 0.275 0.275 0.000   0 0.250
IPLXC7 23/03/2016 Call 3.800 0.515 0.515 0.000   0 0.565
IPLXD7 23/03/2016 Put 3.800 0.355 0.355 0.000   0 0.325
IPLMH8 23/03/2016 Call 4.000 0.415 0.415 0.000   0 0.455
IPLMI8 23/03/2016 Put 4.000 0.450 0.450 0.000   0 0.415
IPLPS8 23/03/2016 Call 4.200 0.325 0.325 0.000   0 0.365
IPLPT8 23/03/2016 Put 4.200 0.565 0.565 0.000   0 0.520
IPLQV8 23/03/2016 Call 4.400 0.250 0.250 0.000   0 0.285
IPLQW8 23/03/2016 Put 4.400 0.690 0.690 0.000   0 0.640
IPLT48 23/03/2016 Call 4.600 0.190 0.190 0.000   0 0.220
IPLT58 23/03/2016 Put 4.600 0.825 0.825 0.000   0 0.770
IPLTU8 23/03/2016 Call 4.800 0.140 0.140 0.000   0 0.165
IPLTV8 23/03/2016 Put 4.800 0.975 0.975 0.000   0 0.915
IPLNR7 23/06/2016 Call 1.800 2.180 2.180 0.000   0 2.260
IPLNS7 23/06/2016 Put 1.800 0.010 0.010 0.000   0 0.009
IPLCJ7 23/06/2016 Call 1.900 2.080 2.080 0.000   0 2.160
IPLCK7 23/06/2016 Put 1.900 0.015 0.015 0.000   0 0.010
IPLBG7 23/06/2016 Call 2.000 1.985 1.985 0.000   0 2.060
IPLBH7 23/06/2016 Put 2.000 0.020 0.020 0.000   0 0.015
IPLZV9 23/06/2016 Call 2.200 1.790 1.790 0.000   0 1.870
IPLZW9 23/06/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLB57 23/06/2016 Call 2.400 1.600 1.600 0.000 480 0 1.680
IPLB67 23/06/2016 Put 2.400 0.050 0.050 0.000   0 0.045
IPLZX9 23/06/2016 Call 2.600 1.415 1.415 0.000   0 1.495
IPLZY9 23/06/2016 Put 2.600 0.070 0.070 0.000   0 0.065
IPLB97 23/06/2016 Call 2.800 1.245 1.245 0.000   0 1.325
IPLBF7 23/06/2016 Put 2.800 0.100 0.100 0.000   0 0.090
IPLB77 23/06/2016 Call 3.000 1.080 1.080 0.000   0 1.155
IPLB87 23/06/2016 Put 3.000 0.140 0.140 0.000   0 0.125
IPLZT9 23/06/2016 Call 3.200 0.930 0.930 0.000   0 1.000
IPLZU9 23/06/2016 Put 3.200 0.185 0.185 0.000   0 0.165
IPLB17 23/06/2016 Call 3.400 0.790 0.790 0.000   0 0.855
IPLB27 23/06/2016 Put 3.400 0.245 0.245 0.000   0 0.220
IPLB37 23/06/2016 Call 3.600 0.665 0.665 0.000   0 0.720
IPLB47 23/06/2016 Put 3.600 0.315 0.315 0.000   0 0.290
IPLBK7 23/06/2016 Call 3.800 0.550 0.550 0.000   0 0.600
IPLBL7 23/06/2016 Put 3.800 0.395 0.395 0.000   0 0.365
IPLUP7 23/06/2016 Call 4.000 0.450 0.450 0.000   0 0.495
IPLUQ7 23/06/2016 Put 4.000 0.495 0.495 0.000   0 0.460
IPLPU8 23/06/2016 Call 4.200 0.365 0.365 0.000   0 0.405
IPLPV8 23/06/2016 Put 4.200 0.605 0.605 0.000   0 0.565
IPLQX8 23/06/2016 Call 4.400 0.290 0.290 0.000   0 0.325
IPLQY8 23/06/2016 Put 4.400 0.730 0.730 0.000   0 0.680
IPLT68 23/06/2016 Call 4.600 0.225 0.225 0.000   0 0.255
IPLT78 23/06/2016 Put 4.600 0.865 0.865 0.000   0 0.810
IPLTW8 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.200
IPLTX8 23/06/2016 Put 4.800 1.010 1.010 0.000   0 0.950
IPLR47 22/12/2016 Call 1.900 2.080 2.080 0.000   0 2.160
IPLR57 22/12/2016 Put 1.900 0.035 0.035 0.000   0 0.030
IPLRP7 22/12/2016 Call 2.000 1.985 1.985 0.000   0 2.060
IPLRQ7 22/12/2016 Put 2.000 0.040 0.040 0.000   0 0.035
IPLRH7 22/12/2016 Call 2.200 1.795 1.795 0.000   0 1.870
IPLRI7 22/12/2016 Put 2.200 0.060 0.060 0.000   0 0.050
IPLRF7 22/12/2016 Call 2.400 1.610 1.610 0.000   0 1.690
IPLRG7 22/12/2016 Put 2.400 0.080 0.080 0.000   0 0.075
IPLR67 22/12/2016 Call 2.600 1.440 1.440 0.000   0 1.515
IPLR77 22/12/2016 Put 2.600 0.110 0.110 0.000   0 0.100
IPLR87 22/12/2016 Call 2.800 1.275 1.275 0.000   0 1.350
IPLR97 22/12/2016 Put 2.800 0.145 0.145 0.000   0 0.135
IPLRN7 22/12/2016 Call 3.000 1.120 1.120 0.000   0 1.190
IPLRO7 22/12/2016 Put 3.000 0.190 0.190 0.000   0 0.175
IPLRL7 22/12/2016 Call 3.200 0.980 0.980 0.000   0 1.045
IPLRM7 22/12/2016 Put 3.200 0.245 0.245 0.000   0 0.230
IPLRJ7 22/12/2016 Call 3.400 0.850 0.850 0.000   0 0.910
IPLRK7 22/12/2016 Put 3.400 0.310 0.310 0.000   0 0.290
IPLRT7 22/12/2016 Call 3.600 0.730 0.730 0.000   0 0.785
IPLRU7 22/12/2016 Put 3.600 0.390 0.390 0.000   0 0.360
IPLSO7 22/12/2016 Call 3.800 0.620 0.620 0.000   0 0.670
IPLSP7 22/12/2016 Put 3.800 0.475 0.475 0.000   0 0.445
IPLUR7 22/12/2016 Call 4.000 0.525 0.525 0.000   0 0.570
IPLUS7 22/12/2016 Put 4.000 0.570 0.570 0.000   0 0.540
IPLPW8 22/12/2016 Call 4.200 0.440 0.440 0.000   0 0.480
IPLPX8 22/12/2016 Put 4.200 0.685 0.685 0.000   0 0.645
IPLQZ8 22/12/2016 Call 4.400 0.365 0.365 0.000   0 0.400
IPLR18 22/12/2016 Put 4.400 0.805 0.805 0.000   0 0.760
IPLT88 22/12/2016 Call 4.600 0.300 0.300 0.000   0 0.335
IPLT98 22/12/2016 Put 4.600 0.935 0.935 0.000   0 0.880
IPLTY8 22/12/2016 Call 4.800 0.245 0.245 0.000   0 0.270
IPLTZ8 22/12/2016 Put 4.800 1.070 1.070 0.000   0 1.015
IPLCS8 29/06/2017 Call 2.000 1.985 1.985 0.000   0 2.060
IPLCT8 29/06/2017 Put 2.000 0.060 0.060 0.000   0 0.055
IPLCO8 29/06/2017 Call 2.200 1.800 1.800 0.000   0 1.870
IPLCP8 29/06/2017 Put 2.200 0.080 0.080 0.000   100 0.075
IPLCQ8 29/06/2017 Call 2.400 1.620 1.620 0.000   0 1.695
IPLCR8 29/06/2017 Put 2.400 0.110 0.110 0.000   55 0.105
IPLD58 29/06/2017 Call 2.600 1.455 1.455 0.000   0 1.525
IPLD68 29/06/2017 Put 2.600 0.145 0.145 0.000   100 0.135
IPLCW8 29/06/2017 Call 2.800 1.295 1.295 0.000   0 1.365
IPLCX8 29/06/2017 Put 2.800 0.190 0.190 0.000   0 0.175
IPLCY8 29/06/2017 Call 3.000 1.150 1.150 0.000   0 1.215
IPLCZ8 29/06/2017 Put 3.000 0.240 0.240 0.000   156 0.225
IPLCU8 29/06/2017 Call 3.200 1.015 1.015 0.000   0 1.080
IPLCV8 29/06/2017 Put 3.200 0.300 0.300 0.000   0 0.280
IPLD38 29/06/2017 Call 3.400 0.890 0.890 0.000   0 0.950
IPLD48 29/06/2017 Put 3.400 0.370 0.370 0.000   0 0.350
IPLD18 29/06/2017 Call 3.600 0.775 0.775 0.000   0 0.835
IPLD28 29/06/2017 Put 3.600 0.450 0.450 0.000   184 0.425
IPLD78 29/06/2017 Call 3.800 0.675 0.675 0.000   0 0.725
IPLD88 29/06/2017 Put 3.800 0.540 0.540 0.000   0 0.510
IPLDZ8 29/06/2017 Call 4.000 0.580 0.580 0.000   0 0.630
IPLE18 29/06/2017 Put 4.000 0.640 0.640 0.000   0 0.605
IPLPY8 29/06/2017 Call 4.200 0.500 0.500 0.000   0 0.540
IPLPZ8 29/06/2017 Put 4.200 0.750 0.750 0.000   0 0.710
IPLR28 29/06/2017 Call 4.400 0.425 0.425 0.000   0 0.465
IPLR38 29/06/2017 Put 4.400 0.870 0.870 0.000   0 0.820
IPLTA8 29/06/2017 Call 4.600 0.360 0.360 0.000   0 0.395
IPLTB8 29/06/2017 Put 4.600 0.995 0.995 0.000   0 0.945
IPLU18 29/06/2017 Call 4.800 0.305 0.305 0.000   0 0.330
IPLU28 29/06/2017 Put 4.800 1.130 1.130 0.000   0 1.075
IPLMR8 21/12/2017 Call 2.400 1.635 1.635 0.000   0 1.705
IPLMS8 21/12/2017 Put 2.400 0.135 0.135 0.000   0 0.125
IPLMX8 21/12/2017 Call 2.600 1.475 1.475 0.000   0 1.545
IPLMY8 21/12/2017 Put 2.600 0.175 0.175 0.000   0 0.165
IPLMV8 21/12/2017 Call 2.800 1.330 1.330 0.000   0 1.395
IPLMW8 21/12/2017 Put 2.800 0.225 0.225 0.000   0 0.205
IPLMT8 21/12/2017 Call 3.000 1.190 1.190 0.000   0 1.255
IPLMU8 21/12/2017 Put 3.000 0.275 0.275 0.000   40 0.260
IPLMZ8 21/12/2017 Call 3.200 1.060 1.060 0.000   0 1.125
IPLN18 21/12/2017 Put 3.200 0.345 0.345 0.000   0 0.325
IPLMP8 21/12/2017 Call 3.400 0.945 0.945 0.000   0 1.005
IPLMQ8 21/12/2017 Put 3.400 0.415 0.415 0.000   0 0.390
IPLMJ8 21/12/2017 Call 3.600 0.835 0.835 0.000   0 0.895
IPLMK8 21/12/2017 Put 3.600 0.495 0.495 0.000   0 0.470
IPLMN8 21/12/2017 Call 3.800 0.740 0.740 0.000   0 0.790
IPLMO8 21/12/2017 Put 3.800 0.590 0.590 0.000   0 0.560
IPLML8 21/12/2017 Call 4.000 0.645 0.645 0.000   0 0.700
IPLMM8 21/12/2017 Put 4.000 0.690 0.690 0.000   0 0.655
IPLQ18 21/12/2017 Call 4.200 0.565 0.565 0.000   0 0.610
IPLQ28 21/12/2017 Put 4.200 0.800 0.800 0.000   0 0.760
IPLR48 21/12/2017 Call 4.400 0.490 0.490 0.000   0 0.535
IPLR58 21/12/2017 Put 4.400 0.920 0.920 0.000   0 0.875
IPLTC8 21/12/2017 Call 4.600 0.430 0.430 0.000   0 0.465
IPLTD8 21/12/2017 Put 4.600 1.045 1.045 0.000   0 0.990
IPLU38 21/12/2017 Call 4.800 0.370 0.370 0.000   0 0.400
IPLU48 21/12/2017 Put 4.800 1.175 1.175 0.000   0 1.120

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.