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 3.010 0.000 3.000 3.020 3.040 3.040 2.975 9,370,464 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLVP7 28/08/2014 Call 0.010 3.010 3.010 0.000   0 3.010
IPLZD7 28/08/2014 Call 2.000 1.015 1.015 0.000   0 1.015
IPLZE7 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLXZ7 28/08/2014 Call 2.100 0.915 0.915 0.000   0 0.915
IPLY17 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLW97 28/08/2014 Call 2.200 0.815 0.815 0.000   0 0.815
IPLWA7 28/08/2014 Put 2.200 0.001 0.001 0.000   0 0.001
IPLW77 28/08/2014 Call 2.300 0.720 0.720 0.000   0 0.720
IPLW87 28/08/2014 Put 2.300 0.003 0.003 0.000   0 0.003
IPLV47 28/08/2014 Call 2.400 0.620 0.620 0.000   0 0.620
IPLV57 28/08/2014 Put 2.400 0.005 0.005 0.000   99 0.005
IPLVH7 28/08/2014 Call 2.500 0.520 0.520 0.000   10 0.520
IPLVI7 28/08/2014 Put 2.500 0.009 0.009 0.000   3,000 0.009
IPLV87 28/08/2014 Call 2.600 0.425 0.425 0.000   180 0.425
IPLV97 28/08/2014 Put 2.600 0.015 0.015 0.000   298 0.015
IPLVL7 28/08/2014 Call 2.700 0.330 0.330 0.000   328 0.330
IPLVM7 28/08/2014 Put 2.700 0.020 0.020 0.000   600 0.020
IPLUZ7 28/08/2014 Call 2.800 0.245 0.245 0.000   200 0.245
IPLV17 28/08/2014 Put 2.800 0.030 0.030 0.000   1,040 0.030
IPLBY8 28/08/2014 Call 2.810 0.235 0.235 0.000   0 0.235
IPLBZ8 28/08/2014 Put 2.810 0.030 0.030 0.000   200 0.030
IPLVN7 28/08/2014 Call 2.900 0.165 0.165 0.000 61 4,810 0.165
IPLVO7 28/08/2014 Put 2.900 0.050 0.050 0.040 300 1,150 0.050
IPLC28 28/08/2014 Call 2.910 0.160 0.160 0.000 370 495 0.160
IPLC18 28/08/2014 Put 2.910 0.050 0.050 0.000   100 0.050
IPLV27 28/08/2014 Call 3.000 0.105 0.105 0.000 455 5,674 0.105
IPLV37 28/08/2014 Put 3.000 0.080 0.080 0.000   1,050 0.080
IPLC38 28/08/2014 Call 3.010 0.100 0.100 0.000   576 0.100
IPLC48 28/08/2014 Put 3.010 0.085 0.085 0.000   0 0.085
IPLVJ7 28/08/2014 Call 3.100 0.060 0.060 0.000   5,960 0.060
IPLVK7 28/08/2014 Put 3.100 0.135 0.135 0.000   150 0.135
IPLV67 28/08/2014 Call 3.200 0.035 0.035 0.000   2,303 0.035
IPLV77 28/08/2014 Put 3.200 0.210 0.210 0.000   1,320 0.210
IPLZL7 28/08/2014 Call 3.210 0.035 0.035 0.000   60 0.035
IPLZM7 28/08/2014 Put 3.210 0.220 0.220 0.000   200 0.220
IPLVA7 28/08/2014 Call 3.300 0.020 0.020 0.000   0 0.020
IPLVB7 28/08/2014 Put 3.300 0.300 0.300 0.000   0 0.300
IPLUV7 28/08/2014 Call 3.400 0.015 0.015 0.000   0 0.015
IPLUW7 28/08/2014 Put 3.400 0.395 0.395 0.000   0 0.395
IPLVC7 28/08/2014 Call 3.500 0.010 0.010 0.000   0 0.010
IPLVD7 28/08/2014 Put 3.500 0.495 0.495 0.000   0 0.495
IPLUX7 28/08/2014 Call 3.600 0.009 0.009 0.000   0 0.009
IPLUY7 28/08/2014 Put 3.600 0.595 0.595 0.000   0 0.595
IPLVF7 28/08/2014 Call 3.700 0.006 0.006 0.000   0 0.006
IPLVG7 28/08/2014 Put 3.700 0.695 0.695 0.000   0 0.695
IPLUT7 28/08/2014 Call 3.800 0.004 0.004 0.000   0 0.004
IPLUU7 28/08/2014 Put 3.800 0.795 0.795 0.000   0 0.795
IPLW17 28/08/2014 Call 3.900 0.003 0.003 0.000   0 0.003
IPLW27 28/08/2014 Put 3.900 0.900 0.900 0.000   0 0.900
IPLGK9 25/09/2014 Call 0.010 3.015 3.015 0.000   0 3.015
IPLQJ7 25/09/2014 Call 1.850 1.175 1.175 0.000   0 1.175
IPLQK7 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLC67 25/09/2014 Call 1.900 1.125 1.125 0.000   0 1.125
IPLC77 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLIR7 25/09/2014 Call 1.950 1.075 1.075 0.000   0 1.075
IPLIS7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLUL9 25/09/2014 Call 2.000 1.025 1.025 0.000   0 1.025
IPLUM9 25/09/2014 Put 2.000 0.001 0.001 0.000   0 0.001
IPLJS7 25/09/2014 Call 2.010 1.015 1.015 0.000   0 1.015
IPLJR7 25/09/2014 Put 2.010 0.001 0.001 0.000   0 0.001
IPLGX7 25/09/2014 Call 2.100 0.925 0.925 0.000   0 0.925
IPLGY7 25/09/2014 Put 2.100 0.001 0.001 0.000   0 0.001
IPLJY7 25/09/2014 Call 2.110 0.915 0.915 0.000   0 0.915
IPLJX7 25/09/2014 Put 2.110 0.001 0.001 0.000   0 0.001
IPLJM9 25/09/2014 Call 2.200 0.825 0.825 0.000   0 0.825
IPLJN9 25/09/2014 Put 2.200 0.003 0.003 0.000   145 0.003
IPLJZ7 25/09/2014 Call 2.210 0.815 0.815 0.000   0 0.815
IPLK17 25/09/2014 Put 2.210 0.003 0.003 0.000   0 0.003
IPLGZ7 25/09/2014 Call 2.300 0.725 0.725 0.000   0 0.725
IPLI17 25/09/2014 Put 2.300 0.005 0.005 0.000   0 0.005
IPLPU7 25/09/2014 Call 2.310 0.715 0.715 0.000   0 0.715
IPLPV7 25/09/2014 Put 2.310 0.005 0.005 0.000   0 0.005
IPLJK9 25/09/2014 Call 2.400 0.630 0.630 0.000   0 0.630
IPLJL9 25/09/2014 Put 2.400 0.008 0.008 0.000   0 0.008
IPLPX7 25/09/2014 Call 2.410 0.620 0.620 0.000   0 0.620
IPLPW7 25/09/2014 Put 2.410 0.008 0.008 0.000   0 0.008
IPLGR7 25/09/2014 Call 2.500 0.535 0.535 0.000   0 0.535
IPLGS7 25/09/2014 Put 2.500 0.010 0.010 0.000   438 0.010
IPLPY7 25/09/2014 Call 2.510 0.525 0.525 0.000   0 0.525
IPLPZ7 25/09/2014 Put 2.510 0.015 0.015 0.000   100 0.015
IPLJS9 25/09/2014 Call 2.600 0.440 0.440 0.000   0 0.440
IPLJT9 25/09/2014 Put 2.600 0.020 0.020 0.000   2,132 0.020
IPLQ27 25/09/2014 Call 2.610 0.430 0.430 0.000   0 0.430
IPLQ17 25/09/2014 Put 2.610 0.020 0.020 0.000   0 0.020
IPLGN7 25/09/2014 Call 2.700 0.350 0.350 0.000   150 0.350
IPLGO7 25/09/2014 Put 2.700 0.030 0.030 0.000   1,516 0.030
IPLJU9 25/09/2014 Call 2.800 0.270 0.270 0.000 288 588 0.270
IPLJV9 25/09/2014 Put 2.800 0.045 0.045 0.000   1,870 0.045
IPLDP8 25/09/2014 Call 2.810 0.260 0.260 0.000   0 0.260
IPLDQ8 25/09/2014 Put 2.810 0.045 0.045 0.000   0 0.045
IPLGP7 25/09/2014 Call 2.900 0.195 0.195 0.000   15,800 0.195
IPLGQ7 25/09/2014 Put 2.900 0.070 0.070 0.000   16,030 0.070
IPLDS8 25/09/2014 Call 2.910 0.190 0.190 0.000   0 0.190
IPLDR8 25/09/2014 Put 2.910 0.070 0.070 0.000   150 0.070
IPLJQ9 25/09/2014 Call 3.000 0.135 0.135 0.000   4,640 0.135
IPLJR9 25/09/2014 Put 3.000 0.105 0.105 0.100 20 460 0.105
IPLDT8 25/09/2014 Call 3.010 0.130 0.130 0.000   185 0.130
IPLDU8 25/09/2014 Put 3.010 0.110 0.110 0.000 200 200 0.110
IPLGV7 25/09/2014 Call 3.100 0.085 0.085 0.000 90 14,745 0.085
IPLGW7 25/09/2014 Put 3.100 0.160 0.160 0.000   0 0.160
IPLJO9 25/09/2014 Call 3.200 0.050 0.050 0.000   2,269 0.050
IPLJP9 25/09/2014 Put 3.200 0.230 0.230 0.000   68 0.230
IPLGT7 25/09/2014 Call 3.300 0.030 0.030 0.000   90 0.030
IPLGU7 25/09/2014 Put 3.300 0.310 0.310 0.000   0 0.310
IPLJW9 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.020
IPLJX9 25/09/2014 Put 3.400 0.400 0.400 0.000   0 0.400
IPLK87 25/09/2014 Call 3.500 0.010 0.010 0.000   500 0.010
IPLK97 25/09/2014 Put 3.500 0.500 0.500 0.000   0 0.500
IPLBT8 25/09/2014 Call 3.510 0.010 0.010 0.000   0 0.010
IPLBS8 25/09/2014 Put 3.510 0.500 0.500 0.000   0 0.500
IPLJY9 25/09/2014 Call 3.600 0.006 0.006 0.000   0 0.006
IPLJZ9 25/09/2014 Put 3.600 0.595 0.595 0.580 250 250 0.595
IPLUB7 25/09/2014 Call 3.700 0.003 0.003 0.000   0 0.003
IPLUC7 25/09/2014 Put 3.700 0.695 0.695 0.000   0 0.695
IPLK19 25/09/2014 Call 3.800 0.002 0.002 0.000   0 0.002
IPLK29 25/09/2014 Put 3.800 0.795 0.795 0.000   0 0.795
IPLW37 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.001
IPLW47 25/09/2014 Put 3.900 0.895 0.895 0.000   0 0.895
IPLK49 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLK59 25/09/2014 Put 4.000 0.995 0.995 0.000   0 0.995
IPLYZ7 30/10/2014 Call 0.010 3.020 3.020 0.000   0 3.020
IPLZF7 30/10/2014 Call 2.000 1.025 1.025 0.000   0 1.025
IPLZG7 30/10/2014 Put 2.000 0.003 0.003 0.000   0 0.003
IPLZ57 30/10/2014 Call 2.100 0.925 0.925 0.000   0 0.925
IPLZ67 30/10/2014 Put 2.100 0.006 0.006 0.000   0 0.006
IPLYW7 30/10/2014 Call 2.200 0.825 0.825 0.000   0 0.825
IPLYX7 30/10/2014 Put 2.200 0.009 0.009 0.000   0 0.009
IPLYA7 30/10/2014 Call 2.300 0.725 0.725 0.000   0 0.725
IPLYB7 30/10/2014 Put 2.300 0.015 0.015 0.000   0 0.015
IPLYG7 30/10/2014 Call 2.400 0.630 0.630 0.000   0 0.630
IPLYH7 30/10/2014 Put 2.400 0.015 0.015 0.000   100 0.015
IPLYE7 30/10/2014 Call 2.500 0.535 0.535 0.000   0 0.535
IPLYF7 30/10/2014 Put 2.500 0.020 0.020 0.000   132 0.020
IPLYI7 30/10/2014 Call 2.600 0.450 0.450 0.000   0 0.450
IPLYJ7 30/10/2014 Put 2.600 0.030 0.030 0.000   550 0.030
IPLY47 30/10/2014 Call 2.700 0.365 0.365 0.000 180 468 0.365
IPLY57 30/10/2014 Put 2.700 0.040 0.040 0.045 500 2,200 0.040
IPLYO7 30/10/2014 Call 2.800 0.290 0.290 0.000   270 0.290
IPLYP7 30/10/2014 Put 2.800 0.060 0.060 0.060 40 1,342 0.060
IPLYU7 30/10/2014 Call 2.900 0.225 0.225 0.225 100 950 0.225
IPLYV7 30/10/2014 Put 2.900 0.090 0.090 0.000   1,050 0.090
IPLYQ7 30/10/2014 Call 3.000 0.165 0.165 0.000 370 1,830 0.165
IPLYR7 30/10/2014 Put 3.000 0.125 0.125 0.000   1,000 0.125
IPLY87 30/10/2014 Call 3.100 0.115 0.115 0.000   1,045 0.115
IPLY97 30/10/2014 Put 3.100 0.175 0.175 0.000   0 0.175
IPLE38 30/10/2014 Call 3.110 0.110 0.110 0.110 1,000 1,000 0.110
IPLE28 30/10/2014 Put 3.110 0.180 0.180 0.000   0 0.180
IPLYS7 30/10/2014 Call 3.200 0.080 0.080 0.000   797 0.080
IPLYT7 30/10/2014 Put 3.200 0.240 0.240 0.000   100 0.240
IPLY67 30/10/2014 Call 3.300 0.050 0.050 0.000   7,200 0.050
IPLY77 30/10/2014 Put 3.300 0.315 0.315 0.000   0 0.315
IPLYK7 30/10/2014 Call 3.400 0.035 0.035 0.000   0 0.035
IPLYL7 30/10/2014 Put 3.400 0.400 0.400 0.000   0 0.400
IPLYC7 30/10/2014 Call 3.500 0.025 0.025 0.000   0 0.025
IPLYD7 30/10/2014 Put 3.500 0.495 0.495 0.000   0 0.495
IPLYM7 30/10/2014 Call 3.600 0.020 0.020 0.000   0 0.020
IPLYN7 30/10/2014 Put 3.600 0.590 0.590 0.000   0 0.590
IPLD98 30/10/2014 Call 3.700 0.015 0.015 0.000   0 0.015
IPLDK8 30/10/2014 Put 3.700 0.690 0.690 0.000   0 0.690
IPLDV8 30/10/2014 Call 3.800 0.010 0.010 0.000   0 0.010
IPLDW8 30/10/2014 Put 3.800 0.790 0.790 0.000   0 0.790
IPLBP8 27/11/2014 Call 0.010 2.965 2.965 0.000   0 2.965
IPLBQ8 27/11/2014 Call 2.000 1.025 1.025 0.000   0 1.025
IPLBR8 27/11/2014 Put 2.000 0.015 0.015 0.000   0 0.015
IPLB18 27/11/2014 Call 2.100 0.930 0.930 0.000   0 0.930
IPLB28 27/11/2014 Put 2.100 0.020 0.020 0.000   0 0.020
IPLBG8 27/11/2014 Call 2.200 0.830 0.830 0.000   0 0.830
IPLBH8 27/11/2014 Put 2.200 0.020 0.020 0.000   0 0.020
IPLZP7 27/11/2014 Call 2.300 0.735 0.735 0.000   0 0.735
IPLZQ7 27/11/2014 Put 2.300 0.025 0.025 0.000   0 0.025
IPLB78 27/11/2014 Call 2.400 0.640 0.640 0.000   0 0.640
IPLB88 27/11/2014 Put 2.400 0.030 0.030 0.000   0 0.030
IPLZX7 27/11/2014 Call 2.500 0.550 0.550 0.000   0 0.550
IPLZY7 27/11/2014 Put 2.500 0.035 0.035 0.000   0 0.035
IPLB98 27/11/2014 Call 2.600 0.465 0.465 0.000   0 0.465
IPLBF8 27/11/2014 Put 2.600 0.050 0.050 0.000   100 0.050
IPLZR7 27/11/2014 Call 2.700 0.380 0.380 0.000   0 0.380
IPLZS7 27/11/2014 Put 2.700 0.065 0.065 0.000   120 0.065
IPLBI8 27/11/2014 Call 2.800 0.305 0.305 0.000   0 0.305
IPLBJ8 27/11/2014 Put 2.800 0.090 0.090 0.000   100 0.090
IPLB38 27/11/2014 Call 2.900 0.235 0.235 0.000   0 0.235
IPLB48 27/11/2014 Put 2.900 0.125 0.125 0.120 290 290 0.125
IPLBM8 27/11/2014 Call 3.000 0.175 0.175 0.000   0 0.175
IPLBO8 27/11/2014 Put 3.000 0.170 0.170 0.000   80 0.170
IPLE58 27/11/2014 Call 3.010 0.150 0.150 0.000   0 0.150
IPLE48 27/11/2014 Put 3.010 0.175 0.175 0.000   0 0.175
IPLZT7 27/11/2014 Call 3.100 0.125 0.125 0.115 160 454 0.125
IPLZU7 27/11/2014 Put 3.100 0.225 0.225 0.000   0 0.225
IPLE68 27/11/2014 Call 3.110 0.105 0.105 0.000   0 0.105
IPLE78 27/11/2014 Put 3.110 0.230 0.230 0.000   0 0.230
IPLBK8 27/11/2014 Call 3.200 0.090 0.090 0.000   115 0.090
IPLBL8 27/11/2014 Put 3.200 0.290 0.290 0.000   0 0.290
IPLZV7 27/11/2014 Call 3.300 0.060 0.060 0.000   0 0.060
IPLZW7 27/11/2014 Put 3.300 0.370 0.370 0.000   0 0.370
IPLB58 27/11/2014 Call 3.400 0.040 0.040 0.000   0 0.040
IPLB68 27/11/2014 Put 3.400 0.455 0.455 0.000   0 0.455
IPLZN7 27/11/2014 Call 3.500 0.030 0.030 0.000   0 0.030
IPLZO7 27/11/2014 Put 3.500 0.545 0.545 0.000   0 0.545
IPLBW8 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLBX8 27/11/2014 Put 3.600 0.640 0.640 0.000   0 0.640
IPLDL8 27/11/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLDM8 27/11/2014 Put 3.700 0.735 0.735 0.000   0 0.735
IPLDX8 27/11/2014 Call 3.800 0.020 0.020 0.000   0 0.020
IPLDY8 27/11/2014 Put 3.800 0.830 0.830 0.000   0 0.830
IPLFL8 18/12/2014 Call 0.010 2.970 2.970 0.000   71,080 2.970
IPLN77 18/12/2014 Call 1.800 1.225 1.225 0.000   0 1.225
IPLN87 18/12/2014 Put 1.800 0.006 0.006 0.000   0 0.006
IPLYP8 18/12/2014 Call 1.900 1.130 1.130 0.000   6 1.130
IPLYQ8 18/12/2014 Put 1.900 0.009 0.009 0.000   0 0.009
IPLQP7 18/12/2014 Call 1.950 1.080 1.080 0.000   0 1.080
IPLQQ7 18/12/2014 Put 1.950 0.010 0.010 0.000   0 0.010
IPLX68 18/12/2014 Call 2.000 1.030 1.030 0.000   0 1.030
IPLX78 18/12/2014 Put 2.000 0.015 0.015 0.000   0 0.015
IPLQZ7 18/12/2014 Call 2.100 0.930 0.930 0.000   0 0.930
IPLR17 18/12/2014 Put 2.100 0.015 0.015 0.000   400 0.015
IPLX88 18/12/2014 Call 2.200 0.835 0.835 0.000   0 0.835
IPLX98 18/12/2014 Put 2.200 0.020 0.020 0.000   100 0.020
IPLQX7 18/12/2014 Call 2.300 0.735 0.735 0.000   0 0.735
IPLQY7 18/12/2014 Put 2.300 0.025 0.025 0.000   100 0.025
IPLWX8 18/12/2014 Call 2.400 0.640 0.640 0.000   0 0.640
IPLWY8 18/12/2014 Put 2.400 0.035 0.035 0.000   0 0.035
IPLQV7 18/12/2014 Call 2.500 0.550 0.550 0.000   0 0.550
IPLQW7 18/12/2014 Put 2.500 0.045 0.045 0.000   0 0.045
IPLXM7 18/12/2014 Call 2.510 0.500 0.500 0.000   0 0.500
IPLXN7 18/12/2014 Put 2.510 0.045 0.045 0.000   300 0.045
IPLX48 18/12/2014 Call 2.600 0.460 0.460 0.000   150 0.460
IPLX58 18/12/2014 Put 2.600 0.060 0.060 0.000   200 0.060
IPLXP7 18/12/2014 Call 2.610 0.420 0.420 0.000   0 0.420
IPLXO7 18/12/2014 Put 2.610 0.060 0.060 0.000   400 0.060
IPLQT7 18/12/2014 Call 2.700 0.380 0.380 0.000   300 0.380
IPLQU7 18/12/2014 Put 2.700 0.080 0.080 0.000   0 0.080
IPLXQ7 18/12/2014 Call 2.710 0.340 0.340 0.000   0 0.340
IPLXR7 18/12/2014 Put 2.710 0.080 0.080 0.000   0 0.080
IPLX28 18/12/2014 Call 2.800 0.305 0.305 0.235 180 210 0.305
IPLX38 18/12/2014 Put 2.800 0.110 0.110 0.000   280 0.110
IPLXT7 18/12/2014 Call 2.810 0.270 0.270 0.000   0 0.270
IPLXS7 18/12/2014 Put 2.810 0.110 0.110 0.000   0 0.110
IPLQR7 18/12/2014 Call 2.900 0.240 0.240 0.000   16,820 0.240
IPLQS7 18/12/2014 Put 2.900 0.150 0.150 0.000   8,228 0.150
IPLXU7 18/12/2014 Call 2.910 0.210 0.210 0.000   200 0.210
IPLXV7 18/12/2014 Put 2.910 0.150 0.150 0.000   0 0.150
IPLWZ8 18/12/2014 Call 3.000 0.180 0.180 0.000   1,055 0.180
IPLX18 18/12/2014 Put 3.000 0.195 0.195 0.000   2,050 0.195
IPLR27 18/12/2014 Call 3.100 0.135 0.135 0.000   964 0.135
IPLR37 18/12/2014 Put 3.100 0.255 0.255 0.000   400 0.255
IPLXF8 18/12/2014 Call 3.200 0.100 0.100 0.000   553 0.100
IPLXG8 18/12/2014 Put 3.200 0.325 0.325 0.000   100 0.325
IPLQN7 18/12/2014 Call 3.300 0.070 0.070 0.000   700 0.070
IPLQO7 18/12/2014 Put 3.300 0.400 0.400 0.000   3,070 0.400
IPLXC8 18/12/2014 Call 3.400 0.050 0.050 0.000   564 0.050
IPLXD8 18/12/2014 Put 3.400 0.480 0.480 0.000   633 0.480
IPLRX7 18/12/2014 Call 3.500 0.035 0.035 0.000   0 0.035
IPLRY7 18/12/2014 Put 3.500 0.570 0.570 0.000   0 0.570
IPLBU8 18/12/2014 Call 3.510 0.035 0.035 0.000   0 0.035
IPLBV8 18/12/2014 Put 3.510 0.575 0.575 0.000   1,100 0.575
IPLXA8 18/12/2014 Call 3.600 0.030 0.030 0.000   0 0.030
IPLXB8 18/12/2014 Put 3.600 0.660 0.660 0.000   250 0.660
IPLUD7 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLUE7 18/12/2014 Put 3.700 0.755 0.755 0.000   0 0.755
IPLC19 18/12/2014 Call 3.800 0.020 0.020 0.000   0 0.020
IPLC29 18/12/2014 Put 3.800 0.850 0.850 0.000   0 0.850
IPLW57 18/12/2014 Call 3.900 0.015 0.015 0.000   0 0.015
IPLW67 18/12/2014 Put 3.900 0.945 0.945 0.000   0 0.945
IPLE79 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.010
IPLE89 18/12/2014 Put 4.000 1.045 1.045 0.000   0 1.045
IPLF88 29/01/2015 Call 0.010            
IPLF48 29/01/2015 Call 2.300            
IPLF58 29/01/2015 Put 2.300            
IPLE88 29/01/2015 Call 2.400            
IPLE98 29/01/2015 Put 2.400            
IPLF28 29/01/2015 Call 2.500            
IPLF38 29/01/2015 Put 2.500            
IPLEP8 29/01/2015 Call 2.600            
IPLEQ8 29/01/2015 Put 2.600            
IPLEV8 29/01/2015 Call 2.700            
IPLEW8 29/01/2015 Put 2.700            
IPLEN8 29/01/2015 Call 2.800            
IPLEO8 29/01/2015 Put 2.800            
IPLEX8 29/01/2015 Call 2.900            
IPLEY8 29/01/2015 Put 2.900            
IPLEL8 29/01/2015 Call 3.000            
IPLEM8 29/01/2015 Put 3.000            
IPLF68 29/01/2015 Call 3.100            
IPLF78 29/01/2015 Put 3.100            
IPLEJ8 29/01/2015 Call 3.200            
IPLEK8 29/01/2015 Put 3.200            
IPLEZ8 29/01/2015 Call 3.300            
IPLF18 29/01/2015 Put 3.300            
IPLEF8 29/01/2015 Call 3.400            
IPLEG8 29/01/2015 Put 3.400            
IPLER8 29/01/2015 Call 3.500            
IPLES8 29/01/2015 Put 3.500            
IPLEH8 29/01/2015 Call 3.600            
IPLEI8 29/01/2015 Put 3.600            
IPLET8 29/01/2015 Call 3.700            
IPLEU8 29/01/2015 Put 3.700            
IPLXL7 26/03/2015 Call 0.010 2.990 2.990 0.000   0 2.990
IPLN97 26/03/2015 Call 1.800 1.225 1.225 0.000   0 1.225
IPLNK7 26/03/2015 Put 1.800 0.020 0.020 0.000   0 0.020
IPLC87 26/03/2015 Call 1.900 1.130 1.130 0.000   0 1.130
IPLC97 26/03/2015 Put 1.900 0.025 0.025 0.000   0 0.025
IPLUN9 26/03/2015 Call 2.000 1.030 1.030 0.000   0 1.030
IPLUO9 26/03/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLY27 26/03/2015 Call 2.100 0.935 0.935 0.000   0 0.935
IPLY37 26/03/2015 Put 2.100 0.030 0.030 0.000   0 0.030
IPLU99 26/03/2015 Call 2.200 0.840 0.840 0.000   0 0.840
IPLUA9 26/03/2015 Put 2.200 0.035 0.035 0.000   100 0.035
IPLWN7 26/03/2015 Call 2.300 0.750 0.750 0.000   0 0.750
IPLWO7 26/03/2015 Put 2.300 0.045 0.045 0.000   600 0.045
IPLU79 26/03/2015 Call 2.400 0.660 0.660 0.000   0 0.660
IPLU89 26/03/2015 Put 2.400 0.055 0.055 0.000   70 0.055
IPLWL7 26/03/2015 Call 2.500 0.575 0.575 0.000   0 0.575
IPLWM7 26/03/2015 Put 2.500 0.075 0.075 0.000   0 0.075
IPLU59 26/03/2015 Call 2.600 0.495 0.495 0.000   0 0.495
IPLU69 26/03/2015 Put 2.600 0.095 0.095 0.000   0 0.095
IPLWX7 26/03/2015 Call 2.700 0.420 0.420 0.000   0 0.420
IPLWY7 26/03/2015 Put 2.700 0.120 0.120 0.000   0 0.120
IPLTU9 26/03/2015 Call 2.800 0.350 0.350 0.000   0 0.350
IPLTV9 26/03/2015 Put 2.800 0.155 0.155 0.000   100 0.155
IPLWP7 26/03/2015 Call 2.900 0.290 0.290 0.000   0 0.290
IPLWQ7 26/03/2015 Put 2.900 0.195 0.195 0.000   0 0.195
IPLU19 26/03/2015 Call 3.000 0.235 0.235 0.000   120 0.235
IPLU29 26/03/2015 Put 3.000 0.240 0.240 0.000   60 0.240
IPLWV7 26/03/2015 Call 3.100 0.185 0.185 0.000   0 0.185
IPLWW7 26/03/2015 Put 3.100 0.295 0.295 0.000   70 0.295
IPLTS9 26/03/2015 Call 3.200 0.145 0.145 0.000   100 0.145
IPLTT9 26/03/2015 Put 3.200 0.355 0.355 0.000   0 0.355
IPLWT7 26/03/2015 Call 3.300 0.110 0.110 0.000   0 0.110
IPLWU7 26/03/2015 Put 3.300 0.425 0.425 0.000   0 0.425
IPLU39 26/03/2015 Call 3.400 0.085 0.085 0.000   0 0.085
IPLU49 26/03/2015 Put 3.400 0.505 0.505 0.000   0 0.505
IPLWZ7 26/03/2015 Call 3.500 0.065 0.065 0.000   0 0.065
IPLX17 26/03/2015 Put 3.500 0.585 0.585 0.000   0 0.585
IPLTQ9 26/03/2015 Call 3.600 0.050 0.050 0.000   0 0.050
IPLTR9 26/03/2015 Put 3.600 0.670 0.670 0.000   0 0.670
IPLWR7 26/03/2015 Call 3.700 0.040 0.040 0.000   0 0.040
IPLWS7 26/03/2015 Put 3.700 0.755 0.755 0.000   0 0.755
IPLTW9 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
IPLTX9 26/03/2015 Put 3.800 0.845 0.845 0.000   0 0.845
IPLTY9 26/03/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLTZ9 26/03/2015 Put 4.000 1.045 1.045 0.000   0 1.045
IPLBR9 25/06/2015 Call 0.010 2.970 2.970 0.000   0 2.970
IPLNL7 25/06/2015 Call 1.800 1.230 1.230 0.000   400 1.230
IPLNM7 25/06/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCF7 25/06/2015 Call 1.900 1.135 1.135 0.000   0 1.135
IPLCG7 25/06/2015 Put 1.900 0.025 0.025 0.000   0 0.025
IPLBK9 25/06/2015 Call 2.000 1.040 1.040 0.000   0 1.040
IPLBL9 25/06/2015 Put 2.000 0.035 0.035 0.000   0 0.035
IPLBM9 25/06/2015 Call 2.200 0.850 0.850 0.000   0 0.850
IPLBO9 25/06/2015 Put 2.200 0.055 0.055 0.000   0 0.055
IPLC58 25/06/2015 Call 2.300 0.765 0.765 0.000   0 0.765
IPLC68 25/06/2015 Put 2.300 0.070 0.070 0.000   0 0.070
IPLBI9 25/06/2015 Call 2.400 0.675 0.675 0.000   0 0.675
IPLBJ9 25/06/2015 Put 2.400 0.085 0.085 0.000   0 0.085
IPLC78 25/06/2015 Call 2.500 0.595 0.595 0.000   0 0.595
IPLC88 25/06/2015 Put 2.500 0.110 0.110 0.000   0 0.110
IPLBP9 25/06/2015 Call 2.600 0.520 0.520 0.000   0 0.520
IPLBQ9 25/06/2015 Put 2.600 0.135 0.135 0.000   0 0.135
IPLC98 25/06/2015 Call 2.700 0.450 0.450 0.000   0 0.450
IPLCF8 25/06/2015 Put 2.700 0.165 0.165 0.000   0 0.165
IPLB99 25/06/2015 Call 2.800 0.385 0.385 0.000   0 0.385
IPLBF9 25/06/2015 Put 2.800 0.200 0.200 0.000   0 0.200
IPLCM8 25/06/2015 Call 2.900 0.325 0.325 0.000   0 0.325
IPLCN8 25/06/2015 Put 2.900 0.245 0.245 0.000   0 0.245
IPLBG9 25/06/2015 Call 3.000 0.275 0.275 0.000   0 0.275
IPLBH9 25/06/2015 Put 3.000 0.290 0.290 0.000   1,430 0.290
IPLCK8 25/06/2015 Call 3.100 0.230 0.230 0.000   0 0.230
IPLCL8 25/06/2015 Put 3.100 0.345 0.345 0.000   0 0.345
IPLB79 25/06/2015 Call 3.200 0.185 0.185 0.000   0 0.185
IPLB89 25/06/2015 Put 3.200 0.405 0.405 0.000   240 0.405
IPLCI8 25/06/2015 Call 3.300 0.155 0.155 0.000   0 0.155
IPLCJ8 25/06/2015 Put 3.300 0.470 0.470 0.000   0 0.470
IPLB59 25/06/2015 Call 3.400 0.125 0.125 0.000   0 0.125
IPLB69 25/06/2015 Put 3.400 0.540 0.540 0.000   0 0.540
IPLCG8 25/06/2015 Call 3.500 0.100 0.100 0.000   0 0.100
IPLCH8 25/06/2015 Put 3.500 0.615 0.615 0.000   0 0.615
IPLB39 25/06/2015 Call 3.600 0.080 0.080 0.000   0 0.080
IPLB49 25/06/2015 Put 3.600 0.695 0.695 0.000   0 0.695
IPLDN8 25/06/2015 Call 3.700 0.065 0.065 0.000   0 0.065
IPLDO8 25/06/2015 Put 3.700 0.775 0.775 0.000   0 0.775
IPLC39 25/06/2015 Call 3.800 0.050 0.050 0.000   0 0.050
IPLC49 25/06/2015 Put 3.800 0.865 0.865 0.000   0 0.865
IPLE99 25/06/2015 Call 4.000 0.035 0.035 0.000   0 0.035
IPLEF9 25/06/2015 Put 4.000 1.045 1.045 0.000   0 1.045
IPLKW9 25/06/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLKX9 25/06/2015 Put 4.200 1.230 1.230 0.000   0 1.230
IPLNN7 24/09/2015 Call 1.800 1.225 1.225 0.000   0 1.225
IPLNO7 24/09/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLIP7 24/09/2015 Call 1.900 1.130 1.130 0.000   0 1.130
IPLIQ7 24/09/2015 Put 1.900 0.035 0.035 0.000   0 0.035
IPLI67 24/09/2015 Call 2.000 1.040 1.040 0.000   0 1.040
IPLI77 24/09/2015 Put 2.000 0.045 0.045 0.000   0 0.045
IPLI27 24/09/2015 Call 2.200 0.865 0.865 0.000   0 0.865
IPLI37 24/09/2015 Put 2.200 0.070 0.070 0.000   0 0.070
IPLI47 24/09/2015 Call 2.400 0.700 0.700 0.000   0 0.700
IPLI57 24/09/2015 Put 2.400 0.110 0.110 0.000   0 0.110
IPLI87 24/09/2015 Call 2.600 0.555 0.555 0.000   30 0.555
IPLI97 24/09/2015 Put 2.600 0.165 0.165 0.000   0 0.165
IPLIN7 24/09/2015 Call 2.800 0.430 0.430 0.000   15 0.430
IPLIO7 24/09/2015 Put 2.800 0.235 0.235 0.000   0 0.235
IPLIJ7 24/09/2015 Call 3.000 0.325 0.325 0.000   0 0.325
IPLIK7 24/09/2015 Put 3.000 0.330 0.330 0.000   0 0.330
IPLIL7 24/09/2015 Call 3.200 0.235 0.235 0.000   0 0.235
IPLIM7 24/09/2015 Put 3.200 0.435 0.435 0.000   0 0.435
IPLIH7 24/09/2015 Call 3.400 0.170 0.170 0.000   0 0.170
IPLII7 24/09/2015 Put 3.400 0.565 0.565 0.000   0 0.565
IPLIF7 24/09/2015 Call 3.600 0.115 0.115 0.000   0 0.115
IPLIG7 24/09/2015 Put 3.600 0.715 0.715 0.000   0 0.715
IPLSM7 24/09/2015 Call 3.800 0.075 0.075 0.000   0 0.075
IPLSN7 24/09/2015 Put 3.800 0.880 0.880 0.000   0 0.880
IPLUN7 24/09/2015 Call 4.000 0.050 0.050 0.000   0 0.050
IPLUO7 24/09/2015 Put 4.000 1.055 1.055 0.000   0 1.055
IPLNP7 17/12/2015 Call 1.800 1.225 1.225 0.000   0 1.225
IPLNQ7 17/12/2015 Put 1.800 0.040 0.040 0.000   0 0.040
IPLCH7 17/12/2015 Call 1.900 1.130 1.130 0.000   0 1.130
IPLCI7 17/12/2015 Put 1.900 0.050 0.050 0.000   0 0.050
IPLUP9 17/12/2015 Call 2.000 1.040 1.040 0.000   0 1.040
IPLUQ9 17/12/2015 Put 2.000 0.060 0.060 0.000   0 0.060
IPLT89 17/12/2015 Call 2.200 0.870 0.870 0.000   0 0.870
IPLT99 17/12/2015 Put 2.200 0.095 0.095 0.000   0 0.095
IPLPV9 17/12/2015 Call 2.400 0.710 0.710 0.000   0 0.710
IPLPW9 17/12/2015 Put 2.400 0.140 0.140 0.000   0 0.140
IPLPX9 17/12/2015 Call 2.600 0.575 0.575 0.000   0 0.575
IPLPY9 17/12/2015 Put 2.600 0.200 0.200 0.000   0 0.200
IPLQ29 17/12/2015 Call 2.800 0.450 0.450 0.000   0 0.450
IPLQ39 17/12/2015 Put 2.800 0.280 0.280 0.000   0 0.280
IPLPZ9 17/12/2015 Call 3.000 0.350 0.350 0.000   0 0.350
IPLQ19 17/12/2015 Put 3.000 0.370 0.370 0.000   351 0.370
IPLQ49 17/12/2015 Call 3.200 0.260 0.260 0.000   0 0.260
IPLQ59 17/12/2015 Put 3.200 0.480 0.480 0.000   0 0.480
IPLQ89 17/12/2015 Call 3.400 0.190 0.190 0.000   100 0.190
IPLQ99 17/12/2015 Put 3.400 0.610 0.610 0.000   0 0.610
IPLQC9 17/12/2015 Call 3.600 0.140 0.140 0.000   0 0.140
IPLQD9 17/12/2015 Put 3.600 0.750 0.750 0.000   0 0.750
IPLQA9 17/12/2015 Call 3.800 0.100 0.100 0.000   0 0.100
IPLQB9 17/12/2015 Put 3.800 0.905 0.905 0.000   0 0.905
IPLQ69 17/12/2015 Call 4.000 0.070 0.070 0.000   0 0.070
IPLQ79 17/12/2015 Put 4.000 1.070 1.070 0.000   0 1.070
IPLSX9 17/12/2015 Call 4.200 0.045 0.045 0.000   0 0.045
IPLSY9 17/12/2015 Put 4.200 1.240 1.240 0.000   0 1.240
IPLZH7 23/03/2016 Call 1.900 1.145 1.145 0.000   0 1.145
IPLZI7 23/03/2016 Put 1.900 0.060 0.060 0.000   0 0.060
IPLXW7 23/03/2016 Call 2.000 1.055 1.055 0.000   0 1.055
IPLXY7 23/03/2016 Put 2.000 0.075 0.075 0.000   0 0.075
IPLXA7 23/03/2016 Call 2.200 0.885 0.885 0.000   0 0.885
IPLXB7 23/03/2016 Put 2.200 0.110 0.110 0.000   0 0.110
IPLX27 23/03/2016 Call 2.400 0.730 0.730 0.000   0 0.730
IPLX37 23/03/2016 Put 2.400 0.160 0.160 0.000   0 0.160
IPLX87 23/03/2016 Call 2.600 0.595 0.595 0.000   0 0.595
IPLX97 23/03/2016 Put 2.600 0.225 0.225 0.000   0 0.225
IPLXJ7 23/03/2016 Call 2.800 0.480 0.480 0.000   0 0.480
IPLXK7 23/03/2016 Put 2.800 0.305 0.305 0.000   0 0.305
IPLXF7 23/03/2016 Call 3.000 0.380 0.380 0.000   0 0.380
IPLXG7 23/03/2016 Put 3.000 0.400 0.400 0.000   0 0.400
IPLXH7 23/03/2016 Call 3.200 0.295 0.295 0.000   0 0.295
IPLXI7 23/03/2016 Put 3.200 0.505 0.505 0.000   0 0.505
IPLX67 23/03/2016 Call 3.400 0.225 0.225 0.000   0 0.225
IPLX77 23/03/2016 Put 3.400 0.630 0.630 0.000   0 0.630
IPLX47 23/03/2016 Call 3.600 0.170 0.170 0.000   0 0.170
IPLX57 23/03/2016 Put 3.600 0.770 0.770 0.000   0 0.770
IPLXC7 23/03/2016 Call 3.800 0.125 0.125 0.000   0 0.125
IPLXD7 23/03/2016 Put 3.800 0.925 0.925 0.000   0 0.925
IPLNR7 23/06/2016 Call 1.800 1.240 1.240 0.000   0 1.240
IPLNS7 23/06/2016 Put 1.800 0.060 0.060 0.000   0 0.060
IPLCJ7 23/06/2016 Call 1.900 1.150 1.150 0.000   0 1.150
IPLCK7 23/06/2016 Put 1.900 0.075 0.075 0.000   0 0.075
IPLBG7 23/06/2016 Call 2.000 1.065 1.065 0.000   0 1.065
IPLBH7 23/06/2016 Put 2.000 0.090 0.090 0.000   0 0.090
IPLZV9 23/06/2016 Call 2.200 0.905 0.905 0.000   0 0.905
IPLZW9 23/06/2016 Put 2.200 0.130 0.130 0.000   0 0.130
IPLB57 23/06/2016 Call 2.400 0.760 0.760 0.000   0 0.760
IPLB67 23/06/2016 Put 2.400 0.180 0.180 0.000   0 0.180
IPLZX9 23/06/2016 Call 2.600 0.630 0.630 0.000   0 0.630
IPLZY9 23/06/2016 Put 2.600 0.245 0.245 0.000   0 0.245
IPLB97 23/06/2016 Call 2.800 0.515 0.515 0.000   0 0.515
IPLBF7 23/06/2016 Put 2.800 0.325 0.325 0.000   0 0.325
IPLB77 23/06/2016 Call 3.000 0.415 0.415 0.000   0 0.415
IPLB87 23/06/2016 Put 3.000 0.420 0.420 0.000   0 0.420
IPLZT9 23/06/2016 Call 3.200 0.335 0.335 0.000   0 0.335
IPLZU9 23/06/2016 Put 3.200 0.530 0.530 0.000   0 0.530
IPLB17 23/06/2016 Call 3.400 0.260 0.260 0.000   0 0.260
IPLB27 23/06/2016 Put 3.400 0.655 0.655 0.000   0 0.655
IPLB37 23/06/2016 Call 3.600 0.205 0.205 0.000   0 0.205
IPLB47 23/06/2016 Put 3.600 0.795 0.795 0.000   0 0.795
IPLBK7 23/06/2016 Call 3.800 0.160 0.160 0.000   0 0.160
IPLBL7 23/06/2016 Put 3.800 0.945 0.945 0.000   0 0.945
IPLUP7 23/06/2016 Call 4.000 0.125 0.125 0.000   0 0.125
IPLUQ7 23/06/2016 Put 4.000 1.110 1.110 0.000   0 1.110
IPLR47 22/12/2016 Call 1.900 1.180 1.180 0.000   0 1.180
IPLR57 22/12/2016 Put 1.900 0.095 0.095 0.000   0 0.095
IPLRP7 22/12/2016 Call 2.000 1.100 1.100 0.000   0 1.100
IPLRQ7 22/12/2016 Put 2.000 0.115 0.115 0.000   0 0.115
IPLRH7 22/12/2016 Call 2.200 0.950 0.950 0.000   0 0.950
IPLRI7 22/12/2016 Put 2.200 0.160 0.160 0.000   0 0.160
IPLRF7 22/12/2016 Call 2.400 0.820 0.820 0.000   0 0.820
IPLRG7 22/12/2016 Put 2.400 0.215 0.215 0.000   0 0.215
IPLR67 22/12/2016 Call 2.600 0.700 0.700 0.000   0 0.700
IPLR77 22/12/2016 Put 2.600 0.285 0.285 0.000   0 0.285
IPLR87 22/12/2016 Call 2.800 0.595 0.595 0.000   0 0.595
IPLR97 22/12/2016 Put 2.800 0.365 0.365 0.000   0 0.365
IPLRN7 22/12/2016 Call 3.000 0.495 0.495 0.000   0 0.495
IPLRO7 22/12/2016 Put 3.000 0.460 0.460 0.000   0 0.460
IPLRL7 22/12/2016 Call 3.200 0.410 0.410 0.000   0 0.410
IPLRM7 22/12/2016 Put 3.200 0.570 0.570 0.000   0 0.570
IPLRJ7 22/12/2016 Call 3.400 0.340 0.340 0.000   0 0.340
IPLRK7 22/12/2016 Put 3.400 0.685 0.685 0.000   0 0.685
IPLRT7 22/12/2016 Call 3.600 0.275 0.275 0.000   0 0.275
IPLRU7 22/12/2016 Put 3.600 0.820 0.820 0.000   0 0.820
IPLSO7 22/12/2016 Call 3.800 0.225 0.225 0.000   0 0.225
IPLSP7 22/12/2016 Put 3.800 0.965 0.965 0.000   0 0.965
IPLUR7 22/12/2016 Call 4.000 0.190 0.190 0.000   0 0.190
IPLUS7 22/12/2016 Put 4.000 1.125 1.125 0.000   0 1.125
IPLCS8 29/06/2017 Call 2.000 1.160 1.160 0.000   0 1.160
IPLCT8 29/06/2017 Put 2.000 0.135 0.135 0.000   0 0.135
IPLCO8 29/06/2017 Call 2.200 1.025 1.025 0.000   0 1.025
IPLCP8 29/06/2017 Put 2.200 0.185 0.185 0.000   0 0.185
IPLCQ8 29/06/2017 Call 2.400 0.895 0.895 0.000   0 0.895
IPLCR8 29/06/2017 Put 2.400 0.245 0.245 0.000   0 0.245
IPLD58 29/06/2017 Call 2.600 0.780 0.780 0.000   0 0.780
IPLD68 29/06/2017 Put 2.600 0.315 0.315 0.000   0 0.315
IPLCW8 29/06/2017 Call 2.800 0.670 0.670 0.000   0 0.670
IPLCX8 29/06/2017 Put 2.800 0.395 0.395 0.000   0 0.395
IPLCY8 29/06/2017 Call 3.000 0.575 0.575 0.000   0 0.575
IPLCZ8 29/06/2017 Put 3.000 0.490 0.490 0.000   0 0.490
IPLCU8 29/06/2017 Call 3.200 0.490 0.490 0.000   0 0.490
IPLCV8 29/06/2017 Put 3.200 0.595 0.595 0.000   0 0.595
IPLD38 29/06/2017 Call 3.400 0.415 0.415 0.000   0 0.415
IPLD48 29/06/2017 Put 3.400 0.715 0.715 0.000   0 0.715
IPLD18 29/06/2017 Call 3.600 0.350 0.350 0.000   0 0.350
IPLD28 29/06/2017 Put 3.600 0.845 0.845 0.000   0 0.845
IPLD78 29/06/2017 Call 3.800 0.295 0.295 0.000   0 0.295
IPLD88 29/06/2017 Put 3.800 0.985 0.985 0.000   0 0.985
IPLDZ8 29/06/2017 Call 4.000 0.250 0.250 0.000   0 0.250
IPLE18 29/06/2017 Put 4.000 1.140 1.140 0.000   0 1.140

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.