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 4.130 Down -0.060 4.110 4.150 4.180 4.220 4.105 4,778,202 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLKE8 23/04/2015 Call 0.010 4.120 4.120 0.000   0 4.120
IPLLP8 23/04/2015 Call 2.100 2.030 2.030 0.000   0 2.030
IPLLQ8 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJJ8 23/04/2015 Call 2.200 1.930 1.930 0.000   0 1.930
IPLJK8 23/04/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLJL8 23/04/2015 Call 2.300 1.835 1.835 0.000   0 1.835
IPLJM8 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJN8 23/04/2015 Call 2.400 1.735 1.735 0.000   0 1.735
IPLJO8 23/04/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJP8 23/04/2015 Call 2.500 1.635 1.635 0.000   0 1.635
IPLJQ8 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLJR8 23/04/2015 Call 2.600 1.535 1.535 0.000   0 1.535
IPLJS8 23/04/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLJT8 23/04/2015 Call 2.700 1.435 1.435 0.000   0 1.435
IPLJU8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
IPLJV8 23/04/2015 Call 2.800 1.335 1.335 0.000   0 1.335
IPLJW8 23/04/2015 Put 2.800 0.000 0.000 0.000   180 0.000
IPLJX8 23/04/2015 Call 2.900 1.235 1.235 0.000   250 1.235
IPLJY8 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
IPLJZ8 23/04/2015 Call 3.000 1.135 1.135 0.000   431 1.135
IPLK18 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
IPLK28 23/04/2015 Call 3.100 1.035 1.035 0.000   4,250 1.035
IPLK38 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
IPLK48 23/04/2015 Call 3.200 0.935 0.935 0.000 80 210 0.935
IPLK58 23/04/2015 Put 3.200 0.000 0.000 0.000   50 0.000
IPLK68 23/04/2015 Call 3.300 0.835 0.835 0.000   334 0.835
IPLK78 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
IPLK88 23/04/2015 Call 3.400 0.735 0.735 0.000   0 0.735
IPLK98 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
IPLKA8 23/04/2015 Call 3.500 0.635 0.635 0.000   274 0.635
IPLKB8 23/04/2015 Put 3.500 0.000 0.000 0.000   1,000 0.000
IPLKC8 23/04/2015 Call 3.600 0.535 0.535 0.000   4,000 0.535
IPLKD8 23/04/2015 Put 3.600 0.000 0.000 0.000   1,000 0.000
IPLKF8 23/04/2015 Call 3.700 0.440 0.440 0.000   4,110 0.440
IPLKG8 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
IPLKJ8 23/04/2015 Call 3.800 0.340 0.340 0.000   200 0.340
IPLKK8 23/04/2015 Put 3.800 0.002 0.002 0.000   0 0.002
IPLN38 23/04/2015 Call 3.900 0.250 0.250 0.000   696 0.250
IPLN48 23/04/2015 Put 3.900 0.006 0.006 0.000   0 0.006
IPLNP8 23/04/2015 Call 4.000 0.165 0.165 0.000   0 0.165
IPLNQ8 23/04/2015 Put 4.000 0.020 0.020 0.000   15 0.020
IPLP88 23/04/2015 Call 4.100 0.095 0.095 0.000   200 0.095
IPLP98 23/04/2015 Put 4.100 0.050 0.050 0.000   180 0.050
IPLQ98 23/04/2015 Call 4.200 0.045 0.045 0.000   650 0.045
IPLQA8 23/04/2015 Put 4.200 0.105 0.105 0.000   150 0.105
IPLQL8 23/04/2015 Call 4.300 0.015 0.015 0.000   0 0.015
IPLQM8 23/04/2015 Put 4.300 0.180 0.180 0.000   33 0.180
IPLSB8 23/04/2015 Call 4.400 0.004 0.004 0.000   0 0.004
IPLSC8 23/04/2015 Put 4.400 0.270 0.270 0.000   0 0.270
IPLSR8 23/04/2015 Call 4.500 0.001 0.001 0.000   0 0.001
IPLSS8 23/04/2015 Put 4.500 0.370 0.370 0.000   0 0.370
IPLTI8 23/04/2015 Call 4.600 0.000 0.000 0.000   0 0.000
IPLTJ8 23/04/2015 Put 4.600 0.470 0.470 0.000   0 0.470
IPLU98 23/04/2015 Call 4.700 0.000 0.000 0.000   0 0.000
IPLUA8 23/04/2015 Put 4.700 0.570 0.570 0.000   0 0.570
IPLUP8 23/04/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLUQ8 23/04/2015 Put 4.800 0.670 0.670 0.000   0 0.670
IPLWA8 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWB8 23/04/2015 Put 4.900 0.770 0.770 0.000   0 0.770
IPLXL8 23/04/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLXM8 23/04/2015 Put 5.000 0.870 0.870 0.000   0 0.870
IPLXJ8 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLXK8 23/04/2015 Put 5.250 1.120 1.120 0.000   0 1.120
IPLLO8 28/05/2015 Call 0.010 4.090 4.090 0.000   0 4.090
IPLLR8 28/05/2015 Call 2.100 2.035 2.035 0.000   0 2.035
IPLLS8 28/05/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLLA8 28/05/2015 Call 2.200 1.940 1.940 0.000   0 1.940
IPLLB8 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKX8 28/05/2015 Call 2.300 1.840 1.840 0.000   0 1.840
IPLKY8 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLLK8 28/05/2015 Call 2.400 1.740 1.740 0.000   0 1.740
IPLLL8 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLL48 28/05/2015 Call 2.500 1.640 1.640 0.000   0 1.640
IPLL58 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLLM8 28/05/2015 Call 2.600 1.540 1.540 0.000   0 1.540
IPLLN8 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLL28 28/05/2015 Call 2.700 1.440 1.440 0.000   0 1.440
IPLL38 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.001
IPLLG8 28/05/2015 Call 2.800 1.340 1.340 0.000   0 1.340
IPLLH8 28/05/2015 Put 2.800 0.002 0.002 0.000   0 0.002
IPLKZ8 28/05/2015 Call 2.900 1.240 1.240 0.000   150 1.240
IPLL18 28/05/2015 Put 2.900 0.003 0.003 0.000   0 0.003
IPLLE8 28/05/2015 Call 3.000 1.145 1.145 0.000   0 1.145
IPLLF8 28/05/2015 Put 3.000 0.005 0.005 0.000   0 0.005
IPLKT8 28/05/2015 Call 3.100 1.045 1.045 0.000   430 1.045
IPLKU8 28/05/2015 Put 3.100 0.008 0.008 0.000   0 0.008
IPLLI8 28/05/2015 Call 3.200 0.945 0.945 0.000   400 0.945
IPLLJ8 28/05/2015 Put 3.200 0.010 0.010 0.000   100 0.010
IPLKV8 28/05/2015 Call 3.300 0.850 0.850 0.000   0 0.850
IPLKW8 28/05/2015 Put 3.300 0.015 0.015 0.000   50 0.015
IPLLC8 28/05/2015 Call 3.400 0.755 0.755 0.000   350 0.755
IPLLD8 28/05/2015 Put 3.400 0.025 0.025 0.000   250 0.025
IPLL68 28/05/2015 Call 3.500 0.660 0.660 0.000   0 0.660
IPLL78 28/05/2015 Put 3.500 0.030 0.030 0.000   0 0.030
IPLL88 28/05/2015 Call 3.600 0.570 0.570 0.000   100 0.570
IPLL98 28/05/2015 Put 3.600 0.045 0.045 0.000   0 0.045
IPLLT8 28/05/2015 Call 3.700 0.480 0.480 0.000   10,000 0.480
IPLLU8 28/05/2015 Put 3.700 0.055 0.055 0.000   5,000 0.055
IPLM18 28/05/2015 Call 3.800 0.395 0.395 0.000   2,750 0.395
IPLM28 28/05/2015 Put 3.800 0.075 0.075 0.000   2,500 0.075
IPLN58 28/05/2015 Call 3.900 0.320 0.320 0.000   1,000 0.320
IPLN68 28/05/2015 Put 3.900 0.100 0.100 0.000   200 0.100
IPLNR8 28/05/2015 Call 4.000 0.250 0.250 0.000   388 0.250
IPLNS8 28/05/2015 Put 4.000 0.135 0.135 0.000   6,937 0.135
IPLPK8 28/05/2015 Call 4.100 0.190 0.190 0.000   2,900 0.190
IPLPL8 28/05/2015 Put 4.100 0.175 0.175 0.000   620 0.175
IPLQB8 28/05/2015 Call 4.200 0.140 0.140 0.000   6,080 0.140
IPLQC8 28/05/2015 Put 4.200 0.230 0.230 0.000   0 0.230
IPLQN8 28/05/2015 Call 4.300 0.105 0.105 0.000   303 0.105
IPLQO8 28/05/2015 Put 4.300 0.290 0.290 0.000   0 0.290
IPLSD8 28/05/2015 Call 4.400 0.075 0.075 0.000   3,070 0.075
IPLSE8 28/05/2015 Put 4.400 0.360 0.360 0.000   0 0.360
IPLST8 28/05/2015 Call 4.500 0.050 0.050 0.000   0 0.050
IPLSU8 28/05/2015 Put 4.500 0.435 0.435 0.000   0 0.435
IPLTK8 28/05/2015 Call 4.600 0.035 0.035 0.000   0 0.035
IPLTL8 28/05/2015 Put 4.600 0.520 0.520 0.000   0 0.520
IPLUB8 28/05/2015 Call 4.700 0.025 0.025 0.000   1,000 0.025
IPLUC8 28/05/2015 Put 4.700 0.615 0.615 0.000   0 0.615
IPLUR8 28/05/2015 Call 4.800 0.020 0.020 0.000   0 0.020
IPLUS8 28/05/2015 Put 4.800 0.710 0.710 0.000   0 0.710
IPLWC8 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.015
IPLWD8 28/05/2015 Put 4.900 0.805 0.805 0.000   0 0.805
IPLXP8 28/05/2015 Call 5.000 0.010 0.010 0.000   0 0.010
IPLXQ8 28/05/2015 Put 5.000 0.905 0.905 0.000   0 0.905
IPLXN8 28/05/2015 Call 5.250 0.004 0.004 0.000   0 0.004
IPLXO8 28/05/2015 Put 5.250 1.150 1.150 0.000   0 1.150
IPLBR9 25/06/2015 Call 0.010 4.095 4.095 0.000   69,560 4.095
IPLNL7 25/06/2015 Call 1.800 2.335 2.335 0.000   180 2.335
IPLNM7 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCF7 25/06/2015 Call 1.900 2.240 2.240 0.000   0 2.240
IPLCG7 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLFI8 25/06/2015 Call 2.100 2.040 2.040 0.000   0 2.040
IPLFJ8 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLC58 25/06/2015 Call 2.300 1.840 1.840 0.000   0 1.840
IPLC68 25/06/2015 Put 2.300 0.001 0.001 0.000   0 0.001
IPLC78 25/06/2015 Call 2.500 1.640 1.640 0.000   0 1.640
IPLC88 25/06/2015 Put 2.500 0.003 0.003 0.000   0 0.003
IPLBP9 25/06/2015 Call 2.600 1.540 1.540 0.000   0 1.540
IPLBQ9 25/06/2015 Put 2.600 0.005 0.005 0.000   0 0.005
IPLC98 25/06/2015 Call 2.700 1.440 1.440 0.000   0 1.440
IPLCF8 25/06/2015 Put 2.700 0.007 0.007 0.000   0 0.007
IPLB99 25/06/2015 Call 2.800 1.340 1.340 0.000   0 1.340
IPLBF9 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
IPLCM8 25/06/2015 Call 2.900 1.245 1.245 0.000   0 1.245
IPLCN8 25/06/2015 Put 2.900 0.015 0.015 0.000   300 0.015
IPLBG9 25/06/2015 Call 3.000 1.145 1.145 0.000   100 1.145
IPLBH9 25/06/2015 Put 3.000 0.015 0.015 0.000   830 0.015
IPLCK8 25/06/2015 Call 3.100 1.045 1.045 0.000   3,056 1.045
IPLCL8 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
IPLB79 25/06/2015 Call 3.200 0.950 0.950 0.000   690 0.950
IPLB89 25/06/2015 Put 3.200 0.025 0.025 0.000   876 0.025
IPLCI8 25/06/2015 Call 3.300 0.855 0.855 0.000   2,075 0.855
IPLCJ8 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
IPLB59 25/06/2015 Call 3.400 0.760 0.760 0.000   0 0.760
IPLB69 25/06/2015 Put 3.400 0.040 0.040 0.000   0 0.040
IPLLZ8 25/06/2015 Call 3.410 0.735 0.735 0.000   400 0.735
IPLLY8 25/06/2015 Put 3.410 0.040 0.040 0.000   0 0.040
IPLCG8 25/06/2015 Call 3.500 0.670 0.670 0.000   0 0.670
IPLCH8 25/06/2015 Put 3.500 0.050 0.050 0.000   0 0.050
IPLLW8 25/06/2015 Call 3.510 0.645 0.645 0.000   150 0.645
IPLLX8 25/06/2015 Put 3.510 0.050 0.050 0.000   0 0.050
IPLB39 25/06/2015 Call 3.600 0.580 0.580 0.000   1,000 0.580
IPLB49 25/06/2015 Put 3.600 0.060 0.060 0.000   0 0.060
IPLDN8 25/06/2015 Call 3.700 0.495 0.495 0.000   0 0.495
IPLDO8 25/06/2015 Put 3.700 0.080 0.080 0.000   0 0.080
IPLW48 25/06/2015 Call 3.710 0.480 0.480 0.000 30 70 0.480
IPLW58 25/06/2015 Put 3.710 0.080 0.080 0.000   0 0.080
IPLC39 25/06/2015 Call 3.800 0.420 0.420 0.000   0 0.420
IPLC49 25/06/2015 Put 3.800 0.105 0.105 0.000   0 0.105
IPLI68 25/06/2015 Call 3.900 0.345 0.345 0.000   71 0.345
IPLI78 25/06/2015 Put 3.900 0.130 0.130 0.000   20 0.130
IPLE99 25/06/2015 Call 4.000 0.280 0.280 0.000   30 0.280
IPLEF9 25/06/2015 Put 4.000 0.165 0.165 0.000   30 0.165
IPLPM8 25/06/2015 Call 4.100 0.220 0.220 0.000   0 0.220
IPLPN8 25/06/2015 Put 4.100 0.210 0.210 0.000   300 0.210
IPLKW9 25/06/2015 Call 4.200 0.170 0.170 0.000   400 0.170
IPLKX9 25/06/2015 Put 4.200 0.260 0.260 0.000   50 0.260
IPLYN8 25/06/2015 Call 4.210 0.165 0.165 0.000 60 60 0.165
IPLYO8 25/06/2015 Put 4.210 0.265 0.265 0.000   0 0.265
IPLQP8 25/06/2015 Call 4.300 0.130 0.130 0.000   1,000 0.130
IPLQQ8 25/06/2015 Put 4.300 0.320 0.320 0.000   0 0.320
IPLSF8 25/06/2015 Call 4.400 0.100 0.100 0.000   0 0.100
IPLSG8 25/06/2015 Put 4.400 0.385 0.385 0.000   0 0.385
IPLSV8 25/06/2015 Call 4.500 0.075 0.075 0.000   0 0.075
IPLSW8 25/06/2015 Put 4.500 0.455 0.455 0.000   0 0.455
IPLTM8 25/06/2015 Call 4.600 0.055 0.055 0.000   0 0.055
IPLTN8 25/06/2015 Put 4.600 0.535 0.535 0.000   0 0.535
IPLUD8 25/06/2015 Call 4.700 0.040 0.040 0.000   711 0.040
IPLUE8 25/06/2015 Put 4.700 0.625 0.625 0.000   0 0.625
IPLUT8 25/06/2015 Call 4.800 0.030 0.030 0.000   1,000 0.030
IPLUU8 25/06/2015 Put 4.800 0.715 0.715 0.000   0 0.715
IPLWE8 25/06/2015 Call 4.900 0.020 0.020 0.000   0 0.020
IPLWF8 25/06/2015 Put 4.900 0.810 0.810 0.000   0 0.810
IPLXR8 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.020
IPLXS8 25/06/2015 Put 5.000 0.905 0.905 0.000   0 0.905
IPLXT8 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.009
IPLXU8 25/06/2015 Put 5.250 1.150 1.150 0.000   0 1.150
IPLS68 30/07/2015 Call 0.010 4.105 4.105 0.000   0 4.105
IPLRF8 30/07/2015 Call 2.900 1.245 1.245 0.000   0 1.245
IPLRG8 30/07/2015 Put 2.900 0.025 0.025 0.000   0 0.025
IPLRT8 30/07/2015 Call 3.000 1.150 1.150 0.000   0 1.150
IPLRU8 30/07/2015 Put 3.000 0.025 0.025 0.000   0 0.025
IPLRH8 30/07/2015 Call 3.100 1.055 1.055 0.000   0 1.055
IPLRI8 30/07/2015 Put 3.100 0.030 0.030 0.000   0 0.030
IPLRZ8 30/07/2015 Call 3.200 0.960 0.960 0.000   0 0.960
IPLS18 30/07/2015 Put 3.200 0.035 0.035 0.000   0 0.035
IPLRN8 30/07/2015 Call 3.300 0.865 0.865 0.000   150 0.865
IPLRO8 30/07/2015 Put 3.300 0.040 0.040 0.000   0 0.040
IPLRX8 30/07/2015 Call 3.400 0.775 0.775 0.000   0 0.775
IPLRY8 30/07/2015 Put 3.400 0.050 0.050 0.000   0 0.050
IPLR88 30/07/2015 Call 3.500 0.685 0.685 0.000   0 0.685
IPLR98 30/07/2015 Put 3.500 0.065 0.065 0.000   0 0.065
IPLS48 30/07/2015 Call 3.600 0.600 0.600 0.000   0 0.600
IPLS58 30/07/2015 Put 3.600 0.080 0.080 0.000   0 0.080
IPLR68 30/07/2015 Call 3.700 0.520 0.520 0.000   0 0.520
IPLR78 30/07/2015 Put 3.700 0.105 0.105 0.000   0 0.105
IPLRV8 30/07/2015 Call 3.800 0.445 0.445 0.000   0 0.445
IPLRW8 30/07/2015 Put 3.800 0.130 0.130 0.000   0 0.130
IPLRJ8 30/07/2015 Call 3.900 0.380 0.380 0.000   0 0.380
IPLRK8 30/07/2015 Put 3.900 0.165 0.165 0.000   0 0.165
IPLRR8 30/07/2015 Call 4.000 0.315 0.315 0.000   0 0.315
IPLRS8 30/07/2015 Put 4.000 0.200 0.200 0.000   200 0.200
IPLRP8 30/07/2015 Call 4.100 0.260 0.260 0.000   0 0.260
IPLRQ8 30/07/2015 Put 4.100 0.245 0.245 0.000   200 0.245
IPLS28 30/07/2015 Call 4.200 0.210 0.210 0.000   300 0.210
IPLS38 30/07/2015 Put 4.200 0.295 0.295 0.000   0 0.295
IPLRL8 30/07/2015 Call 4.300 0.170 0.170 0.000   1,000 0.170
IPLRM8 30/07/2015 Put 4.300 0.350 0.350 0.000   0 0.350
IPLSH8 30/07/2015 Call 4.400 0.135 0.135 0.000   500 0.135
IPLSI8 30/07/2015 Put 4.400 0.415 0.415 0.000   0 0.415
IPLSX8 30/07/2015 Call 4.500 0.105 0.105 0.000   0 0.105
IPLSY8 30/07/2015 Put 4.500 0.485 0.485 0.000   0 0.485
IPLTO8 30/07/2015 Call 4.600 0.080 0.080 0.000   1,000 0.080
IPLTP8 30/07/2015 Put 4.600 0.560 0.560 0.000   0 0.560
IPLUF8 30/07/2015 Call 4.700 0.060 0.060 0.000   0 0.060
IPLUG8 30/07/2015 Put 4.700 0.640 0.640 0.000   0 0.640
IPLUV8 30/07/2015 Call 4.800 0.045 0.045 0.000   0 0.045
IPLUW8 30/07/2015 Put 4.800 0.730 0.730 0.000   0 0.730
IPLWG8 30/07/2015 Call 4.900 0.035 0.035 0.000   0 0.035
IPLWH8 30/07/2015 Put 4.900 0.820 0.820 0.000   0 0.820
IPLXV8 30/07/2015 Call 5.000 0.025 0.025 0.000   0 0.025
IPLXW8 30/07/2015 Put 5.000 0.910 0.910 0.000   0 0.910
IPLXY8 30/07/2015 Call 5.250 0.020 0.020 0.000   0 0.020
IPLXZ8 30/07/2015 Put 5.250 1.150 1.150 0.000   0 1.150
IPLVW8 27/08/2015 Call 0.010 4.115 4.115 0.000   0 4.115
IPLW68 27/08/2015 Call 3.200 0.965 0.965 0.000   0 0.965
IPLW78 27/08/2015 Put 3.200 0.040 0.040 0.000   0 0.040
IPLVG8 27/08/2015 Call 3.300 0.875 0.875 0.000   0 0.875
IPLVH8 27/08/2015 Put 3.300 0.050 0.050 0.000   0 0.050
IPLVU8 27/08/2015 Call 3.400 0.790 0.790 0.000   0 0.790
IPLVV8 27/08/2015 Put 3.400 0.060 0.060 0.000   0 0.060
IPLVE8 27/08/2015 Call 3.500 0.700 0.700 0.000   0 0.700
IPLVF8 27/08/2015 Put 3.500 0.075 0.075 0.000   0 0.075
IPLVK8 27/08/2015 Call 3.600 0.620 0.620 0.000   0 0.620
IPLVL8 27/08/2015 Put 3.600 0.095 0.095 0.000   0 0.095
IPLVC8 27/08/2015 Call 3.700 0.545 0.545 0.000   0 0.545
IPLVD8 27/08/2015 Put 3.700 0.120 0.120 0.000   0 0.120
IPLVQ8 27/08/2015 Call 3.800 0.470 0.470 0.000   0 0.470
IPLVR8 27/08/2015 Put 3.800 0.150 0.150 0.000   0 0.150
IPLVA8 27/08/2015 Call 3.900 0.405 0.405 0.000   0 0.405
IPLVB8 27/08/2015 Put 3.900 0.185 0.185 0.000   0 0.185
IPLVM8 27/08/2015 Call 4.000 0.345 0.345 0.000   0 0.345
IPLVN8 27/08/2015 Put 4.000 0.225 0.225 0.000   0 0.225
IPLV88 27/08/2015 Call 4.100 0.285 0.285 0.000   0 0.285
IPLV98 27/08/2015 Put 4.100 0.270 0.270 0.000   0 0.270
IPLVO8 27/08/2015 Call 4.200 0.240 0.240 0.000   0 0.240
IPLVP8 27/08/2015 Put 4.200 0.320 0.320 0.000   0 0.320
IPLV68 27/08/2015 Call 4.300 0.195 0.195 0.000   117 0.195
IPLV78 27/08/2015 Put 4.300 0.375 0.375 0.000   51 0.375
IPLVS8 27/08/2015 Call 4.400 0.160 0.160 0.000   0 0.160
IPLVT8 27/08/2015 Put 4.400 0.440 0.440 0.000   0 0.440
IPLV28 27/08/2015 Call 4.500 0.125 0.125 0.000   0 0.125
IPLV38 27/08/2015 Put 4.500 0.505 0.505 0.000   0 0.505
IPLVI8 27/08/2015 Call 4.600 0.100 0.100 0.000   0 0.100
IPLVJ8 27/08/2015 Put 4.600 0.580 0.580 0.000   0 0.580
IPLV48 27/08/2015 Call 4.700 0.080 0.080 0.000   0 0.080
IPLV58 27/08/2015 Put 4.700 0.660 0.660 0.000   0 0.660
IPLVX8 27/08/2015 Call 4.800 0.060 0.060 0.000   0 0.060
IPLVY8 27/08/2015 Put 4.800 0.745 0.745 0.000   0 0.745
IPLWI8 27/08/2015 Call 4.900 0.045 0.045 0.000   0 0.045
IPLWJ8 27/08/2015 Put 4.900 0.830 0.830 0.000   0 0.830
IPLY38 27/08/2015 Call 5.000 0.040 0.040 0.000   0 0.040
IPLY48 27/08/2015 Put 5.000 0.920 0.920 0.000   0 0.920
IPLY18 27/08/2015 Call 5.250 0.025 0.025 0.000   0 0.025
IPLY28 27/08/2015 Put 5.250 1.155 1.155 0.000   0 1.155
IPLJ28 24/09/2015 Call 0.010 4.120 4.120 0.000   0 4.120
IPLNN7 24/09/2015 Call 1.800 2.335 2.335 0.000   0 2.335
IPLNO7 24/09/2015 Put 1.800 0.001 0.001 0.000   0 0.001
IPLIP7 24/09/2015 Call 1.900 2.240 2.240 0.000   0 2.240
IPLIQ7 24/09/2015 Put 1.900 0.002 0.002 0.000   0 0.002
IPLI67 24/09/2015 Call 2.000 2.140 2.140 0.000   0 2.140
IPLI77 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
IPLJ38 24/09/2015 Call 2.100 2.040 2.040 0.000   0 2.040
IPLJ48 24/09/2015 Put 2.100 0.005 0.005 0.000   0 0.005
IPLI27 24/09/2015 Call 2.200 1.940 1.940 0.000   0 1.940
IPLI37 24/09/2015 Put 2.200 0.007 0.007 0.000   0 0.007
IPLIP8 24/09/2015 Call 2.300 1.840 1.840 0.000   0 1.840
IPLIQ8 24/09/2015 Put 2.300 0.010 0.010 0.000   0 0.010
IPLI47 24/09/2015 Call 2.400 1.740 1.740 0.000   0 1.740
IPLI57 24/09/2015 Put 2.400 0.015 0.015 0.000   300 0.015
IPLIN8 24/09/2015 Call 2.500 1.640 1.640 0.000   0 1.640
IPLIO8 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
IPLI87 24/09/2015 Call 2.600 1.545 1.545 0.000   30 1.545
IPLI97 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
IPLIX8 24/09/2015 Call 2.700 1.445 1.445 0.000   0 1.445
IPLIY8 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
IPLIN7 24/09/2015 Call 2.800 1.350 1.350 0.000   15 1.350
IPLIO7 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
IPLIZ8 24/09/2015 Call 2.900 1.255 1.255 0.000   0 1.255
IPLJ18 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
IPLIJ7 24/09/2015 Call 3.000 1.160 1.160 0.000   0 1.160
IPLIK7 24/09/2015 Put 3.000 0.035 0.035 0.000   260 0.035
IPLIT8 24/09/2015 Call 3.100 1.070 1.070 0.000   240 1.070
IPLIU8 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
IPLIL7 24/09/2015 Call 3.200 0.980 0.980 0.000   0 0.980
IPLIM7 24/09/2015 Put 3.200 0.050 0.050 0.000   0 0.050
IPLIV8 24/09/2015 Call 3.300 0.890 0.890 0.000   194 0.890
IPLIW8 24/09/2015 Put 3.300 0.060 0.060 0.075 91 139 0.060
IPLIH7 24/09/2015 Call 3.400 0.805 0.805 0.000   0 0.805
IPLII7 24/09/2015 Put 3.400 0.075 0.075 0.000   0 0.075
IPLIR8 24/09/2015 Call 3.500 0.725 0.725 0.000   180 0.725
IPLIS8 24/09/2015 Put 3.500 0.095 0.095 0.000   0 0.095
IPLIF7 24/09/2015 Call 3.600 0.645 0.645 0.000   0 0.645
IPLIG7 24/09/2015 Put 3.600 0.115 0.115 0.000   0 0.115
IPLKH8 24/09/2015 Call 3.700 0.570 0.570 0.000   0 0.570
IPLKI8 24/09/2015 Put 3.700 0.140 0.140 0.000   0 0.140
IPLSM7 24/09/2015 Call 3.800 0.495 0.495 0.000   0 0.495
IPLSN7 24/09/2015 Put 3.800 0.170 0.170 0.000   0 0.170
IPLN78 24/09/2015 Call 3.900 0.430 0.430 0.000   50 0.430
IPLN88 24/09/2015 Put 3.900 0.205 0.205 0.000   0 0.205
IPLUN7 24/09/2015 Call 4.000 0.370 0.370 0.000   110 0.370
IPLUO7 24/09/2015 Put 4.000 0.245 0.245 0.000   0 0.245
IPLPO8 24/09/2015 Call 4.100 0.315 0.315 0.000   0 0.315
IPLPP8 24/09/2015 Put 4.100 0.290 0.290 0.000   0 0.290
IPLQD8 24/09/2015 Call 4.200 0.265 0.265 0.000   0 0.265
IPLQE8 24/09/2015 Put 4.200 0.340 0.340 0.000   0 0.340
IPLQR8 24/09/2015 Call 4.300 0.225 0.225 0.000   0 0.225
IPLQS8 24/09/2015 Put 4.300 0.400 0.400 0.000   0 0.400
IPLSJ8 24/09/2015 Call 4.400 0.185 0.185 0.000   0 0.185
IPLSK8 24/09/2015 Put 4.400 0.460 0.460 0.000   0 0.460
IPLSZ8 24/09/2015 Call 4.500 0.150 0.150 0.000   0 0.150
IPLT18 24/09/2015 Put 4.500 0.525 0.525 0.000   0 0.525
IPLTQ8 24/09/2015 Call 4.600 0.125 0.125 0.000   0 0.125
IPLTR8 24/09/2015 Put 4.600 0.600 0.600 0.000   0 0.600
IPLUH8 24/09/2015 Call 4.700 0.100 0.100 0.000   0 0.100
IPLUI8 24/09/2015 Put 4.700 0.675 0.675 0.000   0 0.675
IPLUX8 24/09/2015 Call 4.800 0.080 0.080 0.000   0 0.080
IPLUY8 24/09/2015 Put 4.800 0.755 0.755 0.000   0 0.755
IPLWK8 24/09/2015 Call 4.900 0.065 0.065 0.000   0 0.065
IPLWL8 24/09/2015 Put 4.900 0.840 0.840 0.000   0 0.840
IPLY78 24/09/2015 Call 5.000 0.050 0.050 0.000   0 0.050
IPLY88 24/09/2015 Put 5.000 0.925 0.925 0.000   0 0.925
IPLY58 24/09/2015 Call 5.250 0.025 0.025 0.000   0 0.025
IPLY68 24/09/2015 Put 5.250 1.155 1.155 0.000   0 1.155
IPLN28 17/12/2015 Call 0.010 4.070 4.070 0.000   0 4.070
IPLNP7 17/12/2015 Call 1.800 2.340 2.340 0.000   1,576 2.340
IPLNQ7 17/12/2015 Put 1.800 0.008 0.008 0.000   0 0.008
IPLCH7 17/12/2015 Call 1.900 2.240 2.240 0.000   0 2.240
IPLCI7 17/12/2015 Put 1.900 0.010 0.010 0.000   0 0.010
IPLUP9 17/12/2015 Call 2.000 2.140 2.140 0.000   0 2.140
IPLUQ9 17/12/2015 Put 2.000 0.015 0.015 0.000   0 0.015
IPLT89 17/12/2015 Call 2.200 1.940 1.940 0.000   0 1.940
IPLT99 17/12/2015 Put 2.200 0.020 0.020 0.000   0 0.020
IPLPV9 17/12/2015 Call 2.400 1.745 1.745 0.000   0 1.745
IPLPW9 17/12/2015 Put 2.400 0.025 0.025 0.000   0 0.025
IPLMD8 17/12/2015 Call 2.500 1.650 1.650 0.000   0 1.650
IPLME8 17/12/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLPX9 17/12/2015 Call 2.600 1.550 1.550 0.000   0 1.550
IPLPY9 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.030
IPLMB8 17/12/2015 Call 2.700 1.455 1.455 0.000   0 1.455
IPLMC8 17/12/2015 Put 2.700 0.035 0.035 0.000   100 0.035
IPLQ29 17/12/2015 Call 2.800 1.365 1.365 0.000   0 1.365
IPLQ39 17/12/2015 Put 2.800 0.040 0.040 0.000   100 0.040
IPLM38 17/12/2015 Call 2.900 1.270 1.270 0.000   0 1.270
IPLM48 17/12/2015 Put 2.900 0.050 0.050 0.000   0 0.050
IPLPZ9 17/12/2015 Call 3.000 1.180 1.180 0.000   0 1.180
IPLQ19 17/12/2015 Put 3.000 0.060 0.060 0.000   350 0.060
IPLMF8 17/12/2015 Call 3.100 1.090 1.090 0.000   0 1.090
IPLMG8 17/12/2015 Put 3.100 0.070 0.070 0.000   0 0.070
IPLQ49 17/12/2015 Call 3.200 1.005 1.005 0.000   130 1.005
IPLQ59 17/12/2015 Put 3.200 0.085 0.085 0.000   0 0.085
IPLM58 17/12/2015 Call 3.300 0.920 0.920 0.000 80 440 0.920
IPLM68 17/12/2015 Put 3.300 0.105 0.105 0.000   0 0.105
IPLQ89 17/12/2015 Call 3.400 0.840 0.840 0.000   100 0.840
IPLQ99 17/12/2015 Put 3.400 0.125 0.125 0.000   0 0.125
IPLM98 17/12/2015 Call 3.500 0.760 0.760 0.000   0 0.760
IPLMA8 17/12/2015 Put 3.500 0.150 0.150 0.000   0 0.150
IPLQC9 17/12/2015 Call 3.600 0.685 0.685 0.000   95 0.685
IPLQD9 17/12/2015 Put 3.600 0.180 0.180 0.000   0 0.180
IPLM78 17/12/2015 Call 3.700 0.615 0.615 0.000   0 0.615
IPLM88 17/12/2015 Put 3.700 0.210 0.210 0.000   0 0.210
IPLQA9 17/12/2015 Call 3.800 0.545 0.545 0.000   0 0.545
IPLQB9 17/12/2015 Put 3.800 0.245 0.245 0.000   86 0.245
IPLN98 17/12/2015 Call 3.900 0.485 0.485 0.000   144 0.485
IPLNK8 17/12/2015 Put 3.900 0.290 0.290 0.000   0 0.290
IPLQ69 17/12/2015 Call 4.000 0.425 0.425 0.000   60 0.425
IPLQ79 17/12/2015 Put 4.000 0.330 0.330 0.000   0 0.330
IPLPQ8 17/12/2015 Call 4.100 0.370 0.370 0.000   0 0.370
IPLPR8 17/12/2015 Put 4.100 0.380 0.380 0.000   0 0.380
IPLSX9 17/12/2015 Call 4.200 0.325 0.325 0.000   0 0.325
IPLSY9 17/12/2015 Put 4.200 0.435 0.435 0.000   0 0.435
IPLQT8 17/12/2015 Call 4.300 0.280 0.280 0.000   0 0.280
IPLQU8 17/12/2015 Put 4.300 0.495 0.495 0.000   0 0.495
IPLSL8 17/12/2015 Call 4.400 0.240 0.240 0.000   0 0.240
IPLSM8 17/12/2015 Put 4.400 0.555 0.555 0.000   0 0.555
IPLT28 17/12/2015 Call 4.500 0.210 0.210 0.000   0 0.210
IPLT38 17/12/2015 Put 4.500 0.620 0.620 0.000   0 0.620
IPLTS8 17/12/2015 Call 4.600 0.175 0.175 0.000   0 0.175
IPLTT8 17/12/2015 Put 4.600 0.690 0.690 0.000   0 0.690
IPLUJ8 17/12/2015 Call 4.700 0.150 0.150 0.000   0 0.150
IPLUK8 17/12/2015 Put 4.700 0.765 0.765 0.000   0 0.765
IPLUZ8 17/12/2015 Call 4.800 0.130 0.130 0.000   0 0.130
IPLV18 17/12/2015 Put 4.800 0.840 0.840 0.000   0 0.840
IPLWM8 17/12/2015 Call 4.900 0.110 0.110 0.000   0 0.110
IPLWN8 17/12/2015 Put 4.900 0.915 0.915 0.000   0 0.915
IPLY98 17/12/2015 Call 5.000 0.090 0.090 0.000   0 0.090
IPLYA8 17/12/2015 Put 5.000 0.995 0.995 0.000   0 0.995
IPLYB8 17/12/2015 Call 5.250 0.060 0.060 0.000   0 0.060
IPLYC8 17/12/2015 Put 5.250 1.220 1.220 0.000   0 1.220
IPLXG8 23/03/2016 Call 0.010 4.090 4.090 0.000   0 4.090
IPLZH7 23/03/2016 Call 1.900 2.240 2.240 0.000   0 2.240
IPLZI7 23/03/2016 Put 1.900 0.020 0.020 0.000   0 0.020
IPLXW7 23/03/2016 Call 2.000 2.140 2.140 0.000   0 2.140
IPLXY7 23/03/2016 Put 2.000 0.020 0.020 0.000   0 0.020
IPLXA7 23/03/2016 Call 2.200 1.945 1.945 0.000   0 1.945
IPLXB7 23/03/2016 Put 2.200 0.025 0.025 0.000   0 0.025
IPLX27 23/03/2016 Call 2.400 1.750 1.750 0.000   0 1.750
IPLX37 23/03/2016 Put 2.400 0.030 0.030 0.000   0 0.030
IPLX87 23/03/2016 Call 2.600 1.560 1.560 0.000   0 1.560
IPLX97 23/03/2016 Put 2.600 0.045 0.045 0.000   0 0.045
IPLXJ7 23/03/2016 Call 2.800 1.380 1.380 0.000   0 1.380
IPLXK7 23/03/2016 Put 2.800 0.060 0.060 0.000   0 0.060
IPLXF7 23/03/2016 Call 3.000 1.200 1.200 0.000   0 1.200
IPLXG7 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.085
IPLXH7 23/03/2016 Call 3.200 1.030 1.030 0.000   270 1.030
IPLXI7 23/03/2016 Put 3.200 0.120 0.120 0.000   100 0.120
IPLWY8 23/03/2016 Call 3.300 0.945 0.945 0.000   0 0.945
IPLWZ8 23/03/2016 Put 3.300 0.140 0.140 0.000   0 0.140
IPLX67 23/03/2016 Call 3.400 0.865 0.865 0.000   0 0.865
IPLX77 23/03/2016 Put 3.400 0.165 0.165 0.000   0 0.165
IPLX38 23/03/2016 Call 3.500 0.790 0.790 0.000   0 0.790
IPLX48 23/03/2016 Put 3.500 0.195 0.195 0.000   0 0.195
IPLX47 23/03/2016 Call 3.600 0.715 0.715 0.000   0 0.715
IPLX57 23/03/2016 Put 3.600 0.225 0.225 0.000   0 0.225
IPLX18 23/03/2016 Call 3.700 0.650 0.650 0.000   0 0.650
IPLX28 23/03/2016 Put 3.700 0.260 0.260 0.000   0 0.260
IPLXC7 23/03/2016 Call 3.800 0.585 0.585 0.000   0 0.585
IPLXD7 23/03/2016 Put 3.800 0.295 0.295 0.000   0 0.295
IPLX78 23/03/2016 Call 3.900 0.525 0.525 0.000   0 0.525
IPLX88 23/03/2016 Put 3.900 0.340 0.340 0.000   0 0.340
IPLMH8 23/03/2016 Call 4.000 0.470 0.470 0.000   0 0.470
IPLMI8 23/03/2016 Put 4.000 0.385 0.385 0.000   0 0.385
IPLX58 23/03/2016 Call 4.100 0.415 0.415 0.000   0 0.415
IPLX68 23/03/2016 Put 4.100 0.435 0.435 0.000   0 0.435
IPLPS8 23/03/2016 Call 4.200 0.370 0.370 0.000   0 0.370
IPLPT8 23/03/2016 Put 4.200 0.485 0.485 0.000   0 0.485
IPLXD8 23/03/2016 Call 4.300 0.325 0.325 0.000   0 0.325
IPLXF8 23/03/2016 Put 4.300 0.545 0.545 0.000   0 0.545
IPLQV8 23/03/2016 Call 4.400 0.285 0.285 0.000   0 0.285
IPLQW8 23/03/2016 Put 4.400 0.605 0.605 0.000   0 0.605
IPLXB8 23/03/2016 Call 4.500 0.250 0.250 0.000   200 0.250
IPLXC8 23/03/2016 Put 4.500 0.670 0.670 0.000   0 0.670
IPLT48 23/03/2016 Call 4.600 0.220 0.220 0.000   0 0.220
IPLT58 23/03/2016 Put 4.600 0.740 0.740 0.000   0 0.740
IPLX98 23/03/2016 Call 4.700 0.190 0.190 0.000   0 0.190
IPLXA8 23/03/2016 Put 4.700 0.810 0.810 0.000   0 0.810
IPLTU8 23/03/2016 Call 4.800 0.170 0.170 0.000   0 0.170
IPLTV8 23/03/2016 Put 4.800 0.890 0.890 0.000   0 0.890
IPLXH8 23/03/2016 Call 4.900 0.145 0.145 0.000   0 0.145
IPLXI8 23/03/2016 Put 4.900 0.970 0.970 0.000   0 0.970
IPLWO8 23/03/2016 Call 5.000 0.130 0.130 0.000   50 0.130
IPLWP8 23/03/2016 Put 5.000 1.045 1.045 0.000   0 1.045
IPLYD8 23/03/2016 Call 5.250 0.090 0.090 0.000   0 0.090
IPLYE8 23/03/2016 Put 5.250 1.245 1.245 0.000   0 1.245
IPLNR7 23/06/2016 Call 1.800 2.335 2.335 0.000   0 2.335
IPLNS7 23/06/2016 Put 1.800 0.007 0.007 0.000   0 0.007
IPLCJ7 23/06/2016 Call 1.900 2.235 2.235 0.000   0 2.235
IPLCK7 23/06/2016 Put 1.900 0.010 0.010 0.000   0 0.010
IPLBG7 23/06/2016 Call 2.000 2.135 2.135 0.000   0 2.135
IPLBH7 23/06/2016 Put 2.000 0.015 0.015 0.000   0 0.015
IPLZV9 23/06/2016 Call 2.200 1.940 1.940 0.000   0 1.940
IPLZW9 23/06/2016 Put 2.200 0.025 0.025 0.000   0 0.025
IPLB57 23/06/2016 Call 2.400 1.745 1.745 0.000   480 1.745
IPLB67 23/06/2016 Put 2.400 0.040 0.040 0.000   0 0.040
IPLZX9 23/06/2016 Call 2.600 1.560 1.560 0.000   0 1.560
IPLZY9 23/06/2016 Put 2.600 0.055 0.055 0.000   0 0.055
IPLB97 23/06/2016 Call 2.800 1.380 1.380 0.000   0 1.380
IPLBF7 23/06/2016 Put 2.800 0.080 0.080 0.000   0 0.080
IPLB77 23/06/2016 Call 3.000 1.205 1.205 0.000   0 1.205
IPLB87 23/06/2016 Put 3.000 0.110 0.110 0.000   0 0.110
IPLZT9 23/06/2016 Call 3.200 1.045 1.045 0.000   0 1.045
IPLZU9 23/06/2016 Put 3.200 0.150 0.150 0.000   0 0.150
IPLB17 23/06/2016 Call 3.400 0.895 0.895 0.000   0 0.895
IPLB27 23/06/2016 Put 3.400 0.200 0.200 0.000   0 0.200
IPLB37 23/06/2016 Call 3.600 0.755 0.755 0.000   0 0.755
IPLB47 23/06/2016 Put 3.600 0.260 0.260 0.000   0 0.260
IPLBK7 23/06/2016 Call 3.800 0.630 0.630 0.000   0 0.630
IPLBL7 23/06/2016 Put 3.800 0.335 0.335 0.000   0 0.335
IPLUP7 23/06/2016 Call 4.000 0.520 0.520 0.000   0 0.520
IPLUQ7 23/06/2016 Put 4.000 0.420 0.420 0.000   0 0.420
IPLPU8 23/06/2016 Call 4.200 0.420 0.420 0.000   0 0.420
IPLPV8 23/06/2016 Put 4.200 0.520 0.520 0.000   0 0.520
IPLQX8 23/06/2016 Call 4.400 0.335 0.335 0.000   0 0.335
IPLQY8 23/06/2016 Put 4.400 0.635 0.635 0.000   0 0.635
IPLT68 23/06/2016 Call 4.600 0.265 0.265 0.000   0 0.265
IPLT78 23/06/2016 Put 4.600 0.765 0.765 0.000   0 0.765
IPLTW8 23/06/2016 Call 4.800 0.205 0.205 0.000   0 0.205
IPLTX8 23/06/2016 Put 4.800 0.905 0.905 0.000   0 0.905
IPLWQ8 23/06/2016 Call 5.000 0.160 0.160 0.000   0 0.160
IPLWR8 23/06/2016 Put 5.000 1.055 1.055 0.000   0 1.055
IPLYF8 23/06/2016 Call 5.500 0.080 0.080 0.000   0 0.080
IPLYG8 23/06/2016 Put 5.500 1.475 1.475 0.000   0 1.475
IPLR47 22/12/2016 Call 1.900 2.235 2.235 0.000   0 2.235
IPLR57 22/12/2016 Put 1.900 0.030 0.030 0.000   0 0.030
IPLRP7 22/12/2016 Call 2.000 2.135 2.135 0.000   0 2.135
IPLRQ7 22/12/2016 Put 2.000 0.035 0.035 0.000   0 0.035
IPLRH7 22/12/2016 Call 2.200 1.940 1.940 0.000   0 1.940
IPLRI7 22/12/2016 Put 2.200 0.060 0.060 0.000   0 0.060
IPLRF7 22/12/2016 Call 2.400 1.750 1.750 0.000   0 1.750
IPLRG7 22/12/2016 Put 2.400 0.080 0.080 0.000   0 0.080
IPLR67 22/12/2016 Call 2.600 1.570 1.570 0.000   0 1.570
IPLR77 22/12/2016 Put 2.600 0.100 0.100 0.000   0 0.100
IPLR87 22/12/2016 Call 2.800 1.400 1.400 0.000   0 1.400
IPLR97 22/12/2016 Put 2.800 0.130 0.130 0.000   0 0.130
IPLRN7 22/12/2016 Call 3.000 1.240 1.240 0.000   0 1.240
IPLRO7 22/12/2016 Put 3.000 0.165 0.165 0.000   0 0.165
IPLRL7 22/12/2016 Call 3.200 1.085 1.085 0.000   0 1.085
IPLRM7 22/12/2016 Put 3.200 0.210 0.210 0.000   0 0.210
IPLRJ7 22/12/2016 Call 3.400 0.945 0.945 0.000   0 0.945
IPLRK7 22/12/2016 Put 3.400 0.265 0.265 0.000   0 0.265
IPLRT7 22/12/2016 Call 3.600 0.815 0.815 0.000   0 0.815
IPLRU7 22/12/2016 Put 3.600 0.335 0.335 0.000   0 0.335
IPLSO7 22/12/2016 Call 3.800 0.700 0.700 0.000   0 0.700
IPLSP7 22/12/2016 Put 3.800 0.415 0.415 0.000   0 0.415
IPLUR7 22/12/2016 Call 4.000 0.595 0.595 0.000   0 0.595
IPLUS7 22/12/2016 Put 4.000 0.505 0.505 0.000   0 0.505
IPLPW8 22/12/2016 Call 4.200 0.500 0.500 0.000   0 0.500
IPLPX8 22/12/2016 Put 4.200 0.605 0.605 0.000   0 0.605
IPLQZ8 22/12/2016 Call 4.400 0.420 0.420 0.000   0 0.420
IPLR18 22/12/2016 Put 4.400 0.720 0.720 0.000   0 0.720
IPLT88 22/12/2016 Call 4.600 0.350 0.350 0.000   0 0.350
IPLT98 22/12/2016 Put 4.600 0.840 0.840 0.000   0 0.840
IPLTY8 22/12/2016 Call 4.800 0.285 0.285 0.000   0 0.285
IPLTZ8 22/12/2016 Put 4.800 0.975 0.975 0.000   0 0.975
IPLWS8 22/12/2016 Call 5.000 0.235 0.235 0.000   0 0.235
IPLWT8 22/12/2016 Put 5.000 1.125 1.125 0.000   0 1.125
IPLYH8 22/12/2016 Call 5.500 0.140 0.140 0.000   0 0.140
IPLYI8 22/12/2016 Put 5.500 1.540 1.540 0.000   0 1.540
IPLCS8 29/06/2017 Call 2.000 2.135 2.135 0.000   0 2.135
IPLCT8 29/06/2017 Put 2.000 0.045 0.045 0.000   0 0.045
IPLCO8 29/06/2017 Call 2.200 1.945 1.945 0.000   0 1.945
IPLCP8 29/06/2017 Put 2.200 0.085 0.085 0.000   100 0.085
IPLCQ8 29/06/2017 Call 2.400 1.760 1.760 0.000   0 1.760
IPLCR8 29/06/2017 Put 2.400 0.110 0.110 0.000   55 0.110
IPLD58 29/06/2017 Call 2.600 1.585 1.585 0.000   0 1.585
IPLD68 29/06/2017 Put 2.600 0.135 0.135 0.000   100 0.135
IPLCW8 29/06/2017 Call 2.800 1.420 1.420 0.000   0 1.420
IPLCX8 29/06/2017 Put 2.800 0.170 0.170 0.000   0 0.170
IPLCY8 29/06/2017 Call 3.000 1.265 1.265 0.000   0 1.265
IPLCZ8 29/06/2017 Put 3.000 0.215 0.215 0.000   156 0.215
IPLCU8 29/06/2017 Call 3.200 1.120 1.120 0.000   0 1.120
IPLCV8 29/06/2017 Put 3.200 0.270 0.270 0.000   0 0.270
IPLD38 29/06/2017 Call 3.400 0.990 0.990 0.000   0 0.990
IPLD48 29/06/2017 Put 3.400 0.330 0.330 0.000   0 0.330
IPLD18 29/06/2017 Call 3.600 0.865 0.865 0.000   0 0.865
IPLD28 29/06/2017 Put 3.600 0.405 0.405 0.000   184 0.405
IPLD78 29/06/2017 Call 3.800 0.755 0.755 0.000   0 0.755
IPLD88 29/06/2017 Put 3.800 0.485 0.485 0.000   0 0.485
IPLDZ8 29/06/2017 Call 4.000 0.660 0.660 0.000   0 0.660
IPLE18 29/06/2017 Put 4.000 0.580 0.580 0.000   0 0.580
IPLPY8 29/06/2017 Call 4.200 0.565 0.565 0.000   0 0.565
IPLPZ8 29/06/2017 Put 4.200 0.675 0.675 0.000   0 0.675
IPLR28 29/06/2017 Call 4.400 0.485 0.485 0.000   0 0.485
IPLR38 29/06/2017 Put 4.400 0.785 0.785 0.000   0 0.785
IPLTA8 29/06/2017 Call 4.600 0.410 0.410 0.000   0 0.410
IPLTB8 29/06/2017 Put 4.600 0.910 0.910 0.000   0 0.910
IPLU18 29/06/2017 Call 4.800 0.350 0.350 0.000   0 0.350
IPLU28 29/06/2017 Put 4.800 1.045 1.045 0.000   0 1.045
IPLWU8 29/06/2017 Call 5.000 0.295 0.295 0.000   0 0.295
IPLWV8 29/06/2017 Put 5.000 1.200 1.200 0.000   0 1.200
IPLYJ8 29/06/2017 Call 5.500 0.190 0.190 0.000   0 0.190
IPLYK8 29/06/2017 Put 5.500 1.590 1.590 0.000   0 1.590
IPLMR8 21/12/2017 Call 2.400 1.775 1.775 0.000   0 1.775
IPLMS8 21/12/2017 Put 2.400 0.115 0.115 0.000   0 0.115
IPLMX8 21/12/2017 Call 2.600 1.610 1.610 0.000   0 1.610
IPLMY8 21/12/2017 Put 2.600 0.150 0.150 0.000   0 0.150
IPLMV8 21/12/2017 Call 2.800 1.450 1.450 0.000   0 1.450
IPLMW8 21/12/2017 Put 2.800 0.200 0.200 0.000   0 0.200
IPLMT8 21/12/2017 Call 3.000 1.305 1.305 0.000   0 1.305
IPLMU8 21/12/2017 Put 3.000 0.260 0.260 0.000   40 0.260
IPLMZ8 21/12/2017 Call 3.200 1.170 1.170 0.000   0 1.170
IPLN18 21/12/2017 Put 3.200 0.325 0.325 0.000   0 0.325
IPLMP8 21/12/2017 Call 3.400 1.040 1.040 0.000   0 1.040
IPLMQ8 21/12/2017 Put 3.400 0.395 0.395 0.000   0 0.395
IPLMJ8 21/12/2017 Call 3.600 0.925 0.925 0.000   0 0.925
IPLMK8 21/12/2017 Put 3.600 0.470 0.470 0.000   0 0.470
IPLMN8 21/12/2017 Call 3.800 0.820 0.820 0.000   0 0.820
IPLMO8 21/12/2017 Put 3.800 0.550 0.550 0.000   0 0.550
IPLML8 21/12/2017 Call 4.000 0.720 0.720 0.000   0 0.720
IPLMM8 21/12/2017 Put 4.000 0.645 0.645 0.000   0 0.645
IPLQ18 21/12/2017 Call 4.200 0.630 0.630 0.000   0 0.630
IPLQ28 21/12/2017 Put 4.200 0.750 0.750 0.000   0 0.750
IPLR48 21/12/2017 Call 4.400 0.550 0.550 0.000   0 0.550
IPLR58 21/12/2017 Put 4.400 0.855 0.855 0.000   0 0.855
IPLTC8 21/12/2017 Call 4.600 0.480 0.480 0.000   0 0.480
IPLTD8 21/12/2017 Put 4.600 0.975 0.975 0.000   0 0.975
IPLU38 21/12/2017 Call 4.800 0.420 0.420 0.000   0 0.420
IPLU48 21/12/2017 Put 4.800 1.100 1.100 0.000   0 1.100
IPLWW8 21/12/2017 Call 5.000 0.360 0.360 0.000   0 0.360
IPLWX8 21/12/2017 Put 5.000 1.240 1.240 0.000   0 1.240
IPLYL8 21/12/2017 Call 5.500 0.250 0.250 0.000   0 0.250
IPLYM8 21/12/2017 Put 5.500 1.650 1.650 0.000   0 1.650

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.