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 3.370 Up 0.010 3.350 3.380 3.360 3.380 3.320 8,136,708 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLEV9 23/06/2016 Call 0.010 3.365 3.365 0.000   31,708 3.365
IPLNR7 23/06/2016 Call 1.800 1.575 1.575 0.000   0 1.575
IPLNS7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCJ7 23/06/2016 Call 1.900 1.475 1.475 0.000   0 1.475
IPLCK7 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
IPLBG7 23/06/2016 Call 2.000 1.375 1.375 0.000   0 1.375
IPLBH7 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWH9 23/06/2016 Call 2.100 1.280 1.280 0.000   0 1.280
IPLWI9 23/06/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLZV9 23/06/2016 Call 2.200 1.180 1.180 0.000   0 1.180
IPLZW9 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.000
IPLVC9 23/06/2016 Call 2.300 1.080 1.080 0.000   0 1.080
IPLVD9 23/06/2016 Put 2.300 0.000 0.000 0.000   0 0.000
IPLB57 23/06/2016 Call 2.400 0.980 0.980 0.000   0 0.980
IPLB67 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.000
IPLTP9 23/06/2016 Call 2.500 0.880 0.880 0.000   0 0.880
IPLTQ9 23/06/2016 Put 2.500 0.000 0.000 0.000   0 0.000
IPLZX9 23/06/2016 Call 2.600 0.785 0.785 0.000   0 0.785
IPLZY9 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
IPLIU9 23/06/2016 Call 2.700 0.685 0.685 0.000   0 0.685
IPLIV9 23/06/2016 Put 2.700 0.001 0.001 0.000   0 0.001
IPLB97 23/06/2016 Call 2.800 0.590 0.590 0.000   0 0.590
IPLBF7 23/06/2016 Put 2.800 0.003 0.003 0.000   500 0.003
IPLFU9 23/06/2016 Call 2.900 0.495 0.495 0.000   2,750 0.495
IPLFV9 23/06/2016 Put 2.900 0.007 0.007 0.000   856 0.007
IPLB77 23/06/2016 Call 3.000 0.405 0.405 0.000   211 0.405
IPLB87 23/06/2016 Put 3.000 0.015 0.015 0.000   3,683 0.015
IPLF39 23/06/2016 Call 3.100 0.320 0.320 0.000   715 0.320
IPLF49 23/06/2016 Put 3.100 0.030 0.030 0.000   794 0.030
IPLZT9 23/06/2016 Call 3.200 0.240 0.240 0.000   1,844 0.240
IPLZU9 23/06/2016 Put 3.200 0.050 0.050 0.000   94 0.050
IPLD79 23/06/2016 Call 3.300 0.175 0.175 0.000   2,255 0.175
IPLD89 23/06/2016 Put 3.300 0.085 0.085 0.000   180 0.085
IPLY19 23/06/2016 Call 3.310 0.165 0.165 0.000   100 0.165
IPLXZ9 23/06/2016 Put 3.310 0.090 0.090 0.000   600 0.090
IPLB17 23/06/2016 Call 3.400 0.115 0.115 0.100 50 3,100 0.115
IPLB27 23/06/2016 Put 3.400 0.135 0.135 0.000   64 0.135
IPLY29 23/06/2016 Call 3.410 0.110 0.110 0.000   100 0.110
IPLY39 23/06/2016 Put 3.410 0.140 0.140 0.000   500 0.140
IPLD39 23/06/2016 Call 3.500 0.075 0.075 0.000   4,430 0.075
IPLD49 23/06/2016 Put 3.500 0.190 0.190 0.000   532 0.190
IPLB37 23/06/2016 Call 3.600 0.045 0.045 0.000   1,250 0.045
IPLB47 23/06/2016 Put 3.600 0.265 0.265 0.000   51 0.265
IPLD19 23/06/2016 Call 3.700 0.025 0.025 0.000   950 0.025
IPLD29 23/06/2016 Put 3.700 0.345 0.345 0.000   0 0.345
IPLBK7 23/06/2016 Call 3.800 0.015 0.015 0.000   40 0.015
IPLBL7 23/06/2016 Put 3.800 0.435 0.435 0.000   0 0.435
IPLDL9 23/06/2016 Call 3.900 0.008 0.008 0.000   36 0.008
IPLDM9 23/06/2016 Put 3.900 0.530 0.530 0.000   0 0.530
IPLUP7 23/06/2016 Call 4.000 0.004 0.004 0.000   0 0.004
IPLUQ7 23/06/2016 Put 4.000 0.630 0.630 0.000   0 0.630
IPLD59 23/06/2016 Call 4.100 0.002 0.002 0.000   0 0.002
IPLD69 23/06/2016 Put 4.100 0.730 0.730 0.000   0 0.730
IPLPU8 23/06/2016 Call 4.200 0.001 0.001 0.000   0 0.001
IPLPV8 23/06/2016 Put 4.200 0.830 0.830 0.000   0 0.830
IPLYO9 23/06/2016 Call 4.210 0.001 0.001 0.000   0 0.001
IPLYP9 23/06/2016 Put 4.210 0.835 0.835 0.000   0 0.835
IPLD99 23/06/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLDK9 23/06/2016 Put 4.300 0.930 0.930 0.000   0 0.930
IPLQX8 23/06/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLQY8 23/06/2016 Put 4.400 1.030 1.030 0.000   0 1.030
IPLCY9 23/06/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLCZ9 23/06/2016 Put 4.500 1.130 1.130 0.000   0 1.130
IPLT68 23/06/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT78 23/06/2016 Put 4.600 1.235 1.235 0.000   0 1.235
IPLLY9 23/06/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLLZ9 23/06/2016 Put 4.700 1.335 1.335 0.000   0 1.335
IPLTW8 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTX8 23/06/2016 Put 4.800 1.435 1.435 0.000   0 1.435
IPLWQ8 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWR8 23/06/2016 Put 5.000 1.635 1.635 0.000   0 1.635
IPLYF8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYG8 23/06/2016 Put 5.500 2.130 2.130 0.000   0 2.130
IPLV19 28/07/2016 Call 0.010 3.370 3.370 0.000   0 3.370
IPLWJ9 28/07/2016 Call 2.000 1.380 1.380 0.000   0 1.380
IPLWK9 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWL9 28/07/2016 Call 2.100 1.280 1.280 0.000   0 1.280
IPLWM9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLVQ9 28/07/2016 Call 2.200 1.185 1.185 0.000   0 1.185
IPLVR9 28/07/2016 Put 2.200 0.001 0.001 0.000   0 0.001
IPLVE9 28/07/2016 Call 2.300 1.085 1.085 0.000   0 1.085
IPLVF9 28/07/2016 Put 2.300 0.002 0.002 0.000   0 0.002
IPLUK9 28/07/2016 Call 2.400 0.985 0.985 0.000   0 0.985
IPLUL9 28/07/2016 Put 2.400 0.003 0.003 0.000   0 0.003
IPLUW9 28/07/2016 Call 2.500 0.890 0.890 0.000   0 0.890
IPLUX9 28/07/2016 Put 2.500 0.006 0.006 0.000   0 0.006
IPLUI9 28/07/2016 Call 2.600 0.795 0.795 0.000   0 0.795
IPLUJ9 28/07/2016 Put 2.600 0.010 0.010 0.000   28 0.010
IPLUM9 28/07/2016 Call 2.700 0.705 0.705 0.000   0 0.705
IPLUN9 28/07/2016 Put 2.700 0.020 0.020 0.000   0 0.020
IPLUE9 28/07/2016 Call 2.800 0.615 0.615 0.000   0 0.615
IPLUF9 28/07/2016 Put 2.800 0.030 0.030 0.000   0 0.030
IPLUU9 28/07/2016 Call 2.900 0.530 0.530 0.000   0 0.530
IPLUV9 28/07/2016 Put 2.900 0.040 0.040 0.000   0 0.040
IPLUA9 28/07/2016 Call 3.000 0.445 0.445 0.000   0 0.445
IPLUB9 28/07/2016 Put 3.000 0.055 0.055 0.000   240 0.055
IPLUO9 28/07/2016 Call 3.100 0.370 0.370 0.000   0 0.370
IPLUP9 28/07/2016 Put 3.100 0.080 0.080 0.000   33 0.080
IPLU69 28/07/2016 Call 3.200 0.295 0.295 0.000   250 0.295
IPLU79 28/07/2016 Put 3.200 0.110 0.110 0.000   174 0.110
IPLUQ9 28/07/2016 Call 3.300 0.230 0.230 0.200 65 165 0.230
IPLUR9 28/07/2016 Put 3.300 0.145 0.145 0.000   0 0.145
IPLUG9 28/07/2016 Call 3.400 0.180 0.180 0.000   1,168 0.180
IPLUH9 28/07/2016 Put 3.400 0.190 0.190 0.000   0 0.190
IPLUY9 28/07/2016 Call 3.500 0.135 0.135 0.120 100 750 0.135
IPLUZ9 28/07/2016 Put 3.500 0.250 0.250 0.000   0 0.250
IPLU89 28/07/2016 Call 3.600 0.095 0.095 0.000   100 0.095
IPLU99 28/07/2016 Put 3.600 0.315 0.315 0.000   0 0.315
IPLUS9 28/07/2016 Call 3.700 0.070 0.070 0.000   200 0.070
IPLUT9 28/07/2016 Put 3.700 0.385 0.385 0.000   0 0.385
IPLUC9 28/07/2016 Call 3.800 0.050 0.050 0.000   1,000 0.050
IPLUD9 28/07/2016 Put 3.800 0.465 0.465 0.000   0 0.465
IPLV29 28/07/2016 Call 3.900 0.035 0.035 0.000   0 0.035
IPLV39 28/07/2016 Put 3.900 0.550 0.550 0.000   0 0.550
IPLYK9 28/07/2016 Call 4.000 0.020 0.020 0.000   0 0.020
IPLYL9 28/07/2016 Put 4.000 0.640 0.640 0.000   0 0.640
IPLD17 28/07/2016 Call 4.100 0.015 0.015 0.000   0 0.015
IPLD27 28/07/2016 Put 4.100 0.735 0.735 0.000   0 0.735
IPLYQ9 28/07/2016 Call 4.200 0.010 0.010 0.000   0 0.010
IPLYR9 28/07/2016 Put 4.200 0.835 0.835 0.000   0 0.835
IPLYT9 28/07/2016 Call 4.210 0.009 0.009 0.000   0 0.009
IPLYS9 28/07/2016 Put 4.210 0.835 0.835 0.000   600 0.835
IPLXP9 25/08/2016 Call 0.010 3.375 3.375 0.000   0 3.375
IPLX49 25/08/2016 Call 2.200 1.190 1.190 0.000   0 1.190
IPLX59 25/08/2016 Put 2.200 0.003 0.003 0.000   0 0.003
IPLXH9 25/08/2016 Call 2.300 1.095 1.095 0.000   0 1.095
IPLXI9 25/08/2016 Put 2.300 0.005 0.005 0.000   0 0.005
IPLX89 25/08/2016 Call 2.400 1.000 1.000 0.000   0 1.000
IPLX99 25/08/2016 Put 2.400 0.008 0.008 0.000   0 0.008
IPLXJ9 25/08/2016 Call 2.500 0.905 0.905 0.000   0 0.905
IPLXK9 25/08/2016 Put 2.500 0.015 0.015 0.000   0 0.015
IPLX29 25/08/2016 Call 2.600 0.815 0.815 0.000   0 0.815
IPLX39 25/08/2016 Put 2.600 0.020 0.020 0.000   0 0.020
IPLXN9 25/08/2016 Call 2.700 0.725 0.725 0.000   0 0.725
IPLXO9 25/08/2016 Put 2.700 0.030 0.030 0.000   0 0.030
IPLWX9 25/08/2016 Call 2.800 0.640 0.640 0.000   0 0.640
IPLWY9 25/08/2016 Put 2.800 0.045 0.045 0.000   100 0.045
IPLXL9 25/08/2016 Call 2.900 0.555 0.555 0.000   136 0.555
IPLXM9 25/08/2016 Put 2.900 0.060 0.060 0.000   0 0.060
IPLX69 25/08/2016 Call 3.000 0.475 0.475 0.000   605 0.475
IPLX79 25/08/2016 Put 3.000 0.080 0.080 0.000   34 0.080
IPLWV9 25/08/2016 Call 3.100 0.400 0.400 0.000   0 0.400
IPLWW9 25/08/2016 Put 3.100 0.105 0.105 0.000   0 0.105
IPLXF9 25/08/2016 Call 3.200 0.330 0.330 0.000   3,000 0.330
IPLXG9 25/08/2016 Put 3.200 0.140 0.140 0.000   0 0.140
IPLWZ9 25/08/2016 Call 3.300 0.270 0.270 0.000   0 0.270
IPLX19 25/08/2016 Put 3.300 0.180 0.180 0.180 298 898 0.180
IPLXC9 25/08/2016 Call 3.400 0.215 0.215 0.000   0 0.215
IPLXD9 25/08/2016 Put 3.400 0.225 0.225 0.000   0 0.225
IPLWT9 25/08/2016 Call 3.500 0.165 0.165 0.000   117 0.165
IPLWU9 25/08/2016 Put 3.500 0.280 0.280 0.000   0 0.280
IPLXA9 25/08/2016 Call 3.600 0.130 0.130 0.000   1,500 0.130
IPLXB9 25/08/2016 Put 3.600 0.340 0.340 0.000   0 0.340
IPLY49 25/08/2016 Call 3.700 0.095 0.095 0.000   0 0.095
IPLY59 25/08/2016 Put 3.700 0.410 0.410 0.000   0 0.410
IPLYA9 25/08/2016 Call 3.800 0.070 0.070 0.000   0 0.070
IPLYB9 25/08/2016 Put 3.800 0.485 0.485 0.000   0 0.485
IPLY89 25/08/2016 Call 3.900 0.050 0.050 0.000   0 0.050
IPLY99 25/08/2016 Put 3.900 0.570 0.570 0.000   0 0.570
IPLYM9 25/08/2016 Call 4.000 0.035 0.035 0.000   0 0.035
IPLYN9 25/08/2016 Put 4.000 0.655 0.655 0.000   0 0.655
IPLD37 25/08/2016 Call 4.100 0.025 0.025 0.000   0 0.025
IPLD47 25/08/2016 Put 4.100 0.745 0.745 0.000   0 0.745
IPLLM9 29/09/2016 Call 0.010 3.385 3.385 0.000   0 3.385
IPLWP9 29/09/2016 Call 2.000 1.395 1.395 0.000   0 1.395
IPLWQ9 29/09/2016 Put 2.000 0.002 0.002 0.000   0 0.002
IPLWN9 29/09/2016 Call 2.100 1.300 1.300 0.000   0 1.300
IPLWO9 29/09/2016 Put 2.100 0.004 0.004 0.000   0 0.004
IPLVS9 29/09/2016 Call 2.200 1.205 1.205 0.000   0 1.205
IPLVT9 29/09/2016 Put 2.200 0.006 0.006 0.000   0 0.006
IPLVG9 29/09/2016 Call 2.300 1.105 1.105 0.000   0 1.105
IPLVH9 29/09/2016 Put 2.300 0.010 0.010 0.000   0 0.010
IPLTT9 29/09/2016 Call 2.400 1.015 1.015 0.000   0 1.015
IPLTU9 29/09/2016 Put 2.400 0.015 0.015 0.000   0 0.015
IPLTR9 29/09/2016 Call 2.500 0.920 0.920 0.000   0 0.920
IPLTS9 29/09/2016 Put 2.500 0.025 0.025 0.000   0 0.025
IPLIW9 29/09/2016 Call 2.600 0.835 0.835 0.000   0 0.835
IPLIX9 29/09/2016 Put 2.600 0.035 0.035 0.000   0 0.035
IPLSM9 29/09/2016 Call 2.700 0.750 0.750 0.000   0 0.750
IPLSN9 29/09/2016 Put 2.700 0.045 0.045 0.000   0 0.045
IPLFI9 29/09/2016 Call 2.800 0.665 0.665 0.000   0 0.665
IPLFJ9 29/09/2016 Put 2.800 0.065 0.065 0.000   0 0.065
IPLS89 29/09/2016 Call 2.900 0.585 0.585 0.000   0 0.585
IPLS99 29/09/2016 Put 2.900 0.085 0.085 0.000   100 0.085
IPLEW9 29/09/2016 Call 3.000 0.510 0.510 0.000   0 0.510
IPLEX9 29/09/2016 Put 3.000 0.105 0.105 0.000   34 0.105
IPLKR9 29/09/2016 Call 3.100 0.440 0.440 0.000   0 0.440
IPLKS9 29/09/2016 Put 3.100 0.135 0.135 0.000   0 0.135
IPLDP9 29/09/2016 Call 3.200 0.375 0.375 0.000   0 0.375
IPLDQ9 29/09/2016 Put 3.200 0.175 0.175 0.000   160 0.175
IPLL29 29/09/2016 Call 3.300 0.320 0.320 0.000   300 0.320
IPLL39 29/09/2016 Put 3.300 0.215 0.215 0.000   63 0.215
IPLDT9 29/09/2016 Call 3.400 0.265 0.265 0.000   600 0.265
IPLDU9 29/09/2016 Put 3.400 0.265 0.265 0.000   0 0.265
IPLKZ9 29/09/2016 Call 3.500 0.215 0.215 0.000   652 0.215
IPLL19 29/09/2016 Put 3.500 0.315 0.315 0.000   0 0.315
IPLDR9 29/09/2016 Call 3.600 0.175 0.175 0.000   3,500 0.175
IPLDS9 29/09/2016 Put 3.600 0.380 0.380 0.000   32 0.380
IPLKX9 29/09/2016 Call 3.700 0.140 0.140 0.000   775 0.140
IPLKY9 29/09/2016 Put 3.700 0.445 0.445 0.000   0 0.445
IPLDV9 29/09/2016 Call 3.800 0.105 0.105 0.000   0 0.105
IPLDW9 29/09/2016 Put 3.800 0.515 0.515 0.000   32 0.515
IPLKV9 29/09/2016 Call 3.900 0.080 0.080 0.000   1,000 0.080
IPLKW9 29/09/2016 Put 3.900 0.590 0.590 0.000   0 0.590
IPLDN9 29/09/2016 Call 4.000 0.060 0.060 0.000   0 0.060
IPLDO9 29/09/2016 Put 4.000 0.675 0.675 0.000   0 0.675
IPLKT9 29/09/2016 Call 4.100 0.045 0.045 0.000   0 0.045
IPLKU9 29/09/2016 Put 4.100 0.760 0.760 0.000   0 0.760
IPLDZ9 29/09/2016 Call 4.200 0.035 0.035 0.000   0 0.035
IPLE19 29/09/2016 Put 4.200 0.845 0.845 0.000   0 0.845
IPLKN9 29/09/2016 Call 4.300 0.025 0.025 0.000   0 0.025
IPLKO9 29/09/2016 Put 4.300 0.940 0.940 0.000   0 0.940
IPLE29 29/09/2016 Call 4.400 0.020 0.020 0.000   0 0.020
IPLE39 29/09/2016 Put 4.400 1.030 1.030 0.000   0 1.030
IPLKP9 29/09/2016 Call 4.500 0.015 0.015 0.000   0 0.015
IPLKQ9 29/09/2016 Put 4.500 1.130 1.130 0.000   0 1.130
IPLE49 29/09/2016 Call 4.600 0.010 0.010 0.000   0 0.010
IPLE59 29/09/2016 Put 4.600 1.230 1.230 0.000   0 1.230
IPLM19 29/09/2016 Call 4.700 0.008 0.008 0.000   0 0.008
IPLM29 29/09/2016 Put 4.700 1.330 1.330 0.000   0 1.330
IPLDX9 29/09/2016 Call 4.800 0.006 0.006 0.000   0 0.006
IPLDY9 29/09/2016 Put 4.800 1.430 1.430 0.000   0 1.430
IPLCR7 27/10/2016 Call 0.010 3.390 3.390 0.000   0 3.390
IPLCY7 27/10/2016 Call 2.200 1.200 1.200 0.000   0 1.200
IPLCZ7 27/10/2016 Put 2.200 0.007 0.007 0.000   0 0.007
IPLCU7 27/10/2016 Call 2.300 1.110 1.110 0.000   0 1.110
IPLCV7 27/10/2016 Put 2.300 0.010 0.010 0.000   0 0.010
IPLCW7 27/10/2016 Call 2.400 1.015 1.015 0.000   0 1.015
IPLCX7 27/10/2016 Put 2.400 0.020 0.020 0.000   0 0.020
IPLC87 27/10/2016 Call 2.500 0.925 0.925 0.000   0 0.925
IPLC97 27/10/2016 Put 2.500 0.030 0.030 0.000   0 0.030
IPLBZ7 27/10/2016 Call 2.600 0.840 0.840 0.000   0 0.840
IPLC17 27/10/2016 Put 2.600 0.040 0.040 0.000   0 0.040
IPLC67 27/10/2016 Call 2.700 0.755 0.755 0.000   0 0.755
IPLC77 27/10/2016 Put 2.700 0.055 0.055 0.000   0 0.055
IPLBP7 27/10/2016 Call 2.800 0.675 0.675 0.000   0 0.675
IPLBQ7 27/10/2016 Put 2.800 0.075 0.075 0.000   0 0.075
IPLCN7 27/10/2016 Call 2.900 0.600 0.600 0.000   0 0.600
IPLCO7 27/10/2016 Put 2.900 0.100 0.100 0.000   0 0.100
IPLBR7 27/10/2016 Call 3.000 0.530 0.530 0.000   0 0.530
IPLBS7 27/10/2016 Put 3.000 0.125 0.125 0.000   0 0.125
IPLCP7 27/10/2016 Call 3.100 0.460 0.460 0.000   0 0.460
IPLCQ7 27/10/2016 Put 3.100 0.160 0.160 0.000   0 0.160
IPLBT7 27/10/2016 Call 3.200 0.400 0.400 0.000   0 0.400
IPLBU7 27/10/2016 Put 3.200 0.195 0.195 0.000   0 0.195
IPLCL7 27/10/2016 Call 3.300 0.345 0.345 0.000   0 0.345
IPLCM7 27/10/2016 Put 3.300 0.240 0.240 0.000   0 0.240
IPLC27 27/10/2016 Call 3.400 0.290 0.290 0.000   0 0.290
IPLC37 27/10/2016 Put 3.400 0.285 0.285 0.000   0 0.285
IPLC47 27/10/2016 Call 3.500 0.245 0.245 0.000   0 0.245
IPLC57 27/10/2016 Put 3.500 0.335 0.335 0.000   0 0.335
IPLBX7 27/10/2016 Call 3.600 0.205 0.205 0.000   0 0.205
IPLBY7 27/10/2016 Put 3.600 0.395 0.395 0.000   0 0.395
IPLCF7 27/10/2016 Call 3.700 0.165 0.165 0.000   0 0.165
IPLCG7 27/10/2016 Put 3.700 0.460 0.460 0.000   0 0.460
IPLBV7 27/10/2016 Call 3.800 0.130 0.130 0.000   0 0.130
IPLBW7 27/10/2016 Put 3.800 0.530 0.530 0.000   0 0.530
IPLCH7 27/10/2016 Call 3.900 0.105 0.105 0.000   0 0.105
IPLCI7 27/10/2016 Put 3.900 0.600 0.600 0.000   0 0.600
IPLCS7 27/10/2016 Call 4.000 0.085 0.085 0.000   0 0.085
IPLCT7 27/10/2016 Put 4.000 0.680 0.680 0.000   0 0.680
IPLD57 27/10/2016 Call 4.100 0.065 0.065 0.000   0 0.065
IPLD67 27/10/2016 Put 4.100 0.765 0.765 0.000   0 0.765
IPLEJ7 24/11/2016 Call 0.010 3.315 3.315 0.000   0 3.315
IPLDX7 24/11/2016 Call 2.700 0.765 0.765 0.000   0 0.765
IPLDY7 24/11/2016 Put 2.700 0.090 0.090 0.000   0 0.090
IPLDL7 24/11/2016 Call 2.800 0.685 0.685 0.000   0 0.685
IPLDM7 24/11/2016 Put 2.800 0.110 0.110 0.000   0 0.110
IPLDZ7 24/11/2016 Call 2.900 0.610 0.610 0.000   0 0.610
IPLE17 24/11/2016 Put 2.900 0.135 0.135 0.000   0 0.135
IPLD97 24/11/2016 Call 3.000 0.540 0.540 0.000   0 0.540
IPLDK7 24/11/2016 Put 3.000 0.165 0.165 0.000   0 0.165
IPLE47 24/11/2016 Call 3.100 0.470 0.470 0.000   0 0.470
IPLE57 24/11/2016 Put 3.100 0.200 0.200 0.000   0 0.200
IPLDR7 24/11/2016 Call 3.200 0.410 0.410 0.000   0 0.410
IPLDS7 24/11/2016 Put 3.200 0.240 0.240 0.000   0 0.240
IPLE27 24/11/2016 Call 3.300 0.355 0.355 0.000   0 0.355
IPLE37 24/11/2016 Put 3.300 0.285 0.285 0.000   0 0.285
IPLDN7 24/11/2016 Call 3.400 0.300 0.300 0.000   0 0.300
IPLDO7 24/11/2016 Put 3.400 0.335 0.335 0.000   0 0.335
IPLE67 24/11/2016 Call 3.500 0.255 0.255 0.000   0 0.255
IPLE77 24/11/2016 Put 3.500 0.390 0.390 0.000   0 0.390
IPLDP7 24/11/2016 Call 3.600 0.210 0.210 0.000   0 0.210
IPLDQ7 24/11/2016 Put 3.600 0.450 0.450 0.000   0 0.450
IPLEF7 24/11/2016 Call 3.700 0.175 0.175 0.000   0 0.175
IPLEG7 24/11/2016 Put 3.700 0.520 0.520 0.000   0 0.520
IPLDV7 24/11/2016 Call 3.800 0.140 0.140 0.000   0 0.140
IPLDW7 24/11/2016 Put 3.800 0.590 0.590 0.000   0 0.590
IPLEH7 24/11/2016 Call 3.900 0.115 0.115 0.000   0 0.115
IPLEI7 24/11/2016 Put 3.900 0.665 0.665 0.000   0 0.665
IPLDT7 24/11/2016 Call 4.000 0.095 0.095 0.000   0 0.095
IPLDU7 24/11/2016 Put 4.000 0.740 0.740 0.000   0 0.740
IPLE87 24/11/2016 Call 4.100 0.075 0.075 0.000   0 0.075
IPLE97 24/11/2016 Put 4.100 0.825 0.825 0.000   0 0.825
IPLRS9 22/12/2016 Call 0.010 3.320 3.320 0.000   0 3.320
IPLR47 22/12/2016 Call 1.900 1.500 1.500 0.000   0 1.500
IPLR57 22/12/2016 Put 1.900 0.008 0.008 0.000   0 0.008
IPLRP7 22/12/2016 Call 2.000 1.405 1.405 0.000   0 1.405
IPLRQ7 22/12/2016 Put 2.000 0.015 0.015 0.000   0 0.015
IPLWR9 22/12/2016 Call 2.100 1.310 1.310 0.000   0 1.310
IPLWS9 22/12/2016 Put 2.100 0.020 0.020 0.000   0 0.020
IPLRH7 22/12/2016 Call 2.200 1.215 1.215 0.000   0 1.215
IPLRI7 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLVI9 22/12/2016 Call 2.300 1.120 1.120 0.000   0 1.120
IPLVJ9 22/12/2016 Put 2.300 0.040 0.040 0.000   0 0.040
IPLRF7 22/12/2016 Call 2.400 1.030 1.030 0.000   0 1.030
IPLRG7 22/12/2016 Put 2.400 0.055 0.055 0.000   0 0.055
IPLTV9 22/12/2016 Call 2.500 0.945 0.945 0.000   0 0.945
IPLTW9 22/12/2016 Put 2.500 0.070 0.070 0.000   0 0.070
IPLR67 22/12/2016 Call 2.600 0.860 0.860 0.000   0 0.860
IPLR77 22/12/2016 Put 2.600 0.085 0.085 0.000   0 0.085
IPLSO9 22/12/2016 Call 2.700 0.775 0.775 0.000   0 0.775
IPLSP9 22/12/2016 Put 2.700 0.105 0.105 0.000   0 0.105
IPLR87 22/12/2016 Call 2.800 0.700 0.700 0.000   0 0.700
IPLR97 22/12/2016 Put 2.800 0.130 0.130 0.000   0 0.130
IPLXQ9 22/12/2016 Call 2.810 0.650 0.650 0.000   0 0.650
IPLXR9 22/12/2016 Put 2.810 0.135 0.135 0.000   0 0.135
IPLSA9 22/12/2016 Call 2.900 0.625 0.625 0.000   0 0.625
IPLSB9 22/12/2016 Put 2.900 0.160 0.160 0.000   110 0.160
IPLXT9 22/12/2016 Call 2.910 0.580 0.580 0.000   0 0.580
IPLXS9 22/12/2016 Put 2.910 0.160 0.160 0.000   0 0.160
IPLRN7 22/12/2016 Call 3.000 0.555 0.555 0.000   0 0.555
IPLRO7 22/12/2016 Put 3.000 0.190 0.190 0.000   0 0.190
IPLXU9 22/12/2016 Call 3.010 0.515 0.515 0.000   0 0.515
IPLXV9 22/12/2016 Put 3.010 0.195 0.195 0.170 70 710 0.195
IPLQW9 22/12/2016 Call 3.100 0.485 0.485 0.000   0 0.485
IPLQX9 22/12/2016 Put 3.100 0.225 0.225 0.000   0 0.225
IPLXY9 22/12/2016 Call 3.110 0.450 0.450 0.000   0 0.450
IPLXW9 22/12/2016 Put 3.110 0.230 0.230 0.000   0 0.230
IPLRL7 22/12/2016 Call 3.200 0.425 0.425 0.000   50 0.425
IPLRM7 22/12/2016 Put 3.200 0.270 0.270 0.000   0 0.270
IPLQU9 22/12/2016 Call 3.300 0.370 0.370 0.000   40 0.370
IPLQV9 22/12/2016 Put 3.300 0.315 0.315 0.000   0 0.315
IPLRJ7 22/12/2016 Call 3.400 0.320 0.320 0.000   0 0.320
IPLRK7 22/12/2016 Put 3.400 0.370 0.370 0.000   0 0.370
IPLQY9 22/12/2016 Call 3.500 0.275 0.275 0.000   0 0.275
IPLQZ9 22/12/2016 Put 3.500 0.425 0.425 0.000   0 0.425
IPLRT7 22/12/2016 Call 3.600 0.235 0.235 0.000   100 0.235
IPLRU7 22/12/2016 Put 3.600 0.485 0.485 0.000   50 0.485
IPLR39 22/12/2016 Call 3.700 0.195 0.195 0.000   0 0.195
IPLR49 22/12/2016 Put 3.700 0.555 0.555 0.000   0 0.555
IPLSO7 22/12/2016 Call 3.800 0.165 0.165 0.000   0 0.165
IPLSP7 22/12/2016 Put 3.800 0.620 0.620 0.000   0 0.620
IPLR19 22/12/2016 Call 3.900 0.140 0.140 0.000   0 0.140
IPLR29 22/12/2016 Put 3.900 0.695 0.695 0.000   0 0.695
IPLUR7 22/12/2016 Call 4.000 0.115 0.115 0.000   0 0.115
IPLUS7 22/12/2016 Put 4.000 0.775 0.775 0.000   0 0.775
IPLQQ9 22/12/2016 Call 4.100 0.100 0.100 0.000   0 0.100
IPLQR9 22/12/2016 Put 4.100 0.855 0.855 0.000   0 0.855
IPLPW8 22/12/2016 Call 4.200 0.080 0.080 0.000   0 0.080
IPLPX8 22/12/2016 Put 4.200 0.940 0.940 0.000   0 0.940
IPLQS9 22/12/2016 Call 4.300 0.070 0.070 0.000   0 0.070
IPLQT9 22/12/2016 Put 4.300 1.025 1.025 0.000   0 1.025
IPLQZ8 22/12/2016 Call 4.400 0.055 0.055 0.000   0 0.055
IPLR18 22/12/2016 Put 4.400 1.115 1.115 0.000   0 1.115
IPLQO9 22/12/2016 Call 4.500 0.045 0.045 0.000   0 0.045
IPLQP9 22/12/2016 Put 4.500 1.205 1.205 0.000   0 1.205
IPLT88 22/12/2016 Call 4.600 0.040 0.040 0.000   0 0.040
IPLT98 22/12/2016 Put 4.600 1.295 1.295 0.000   0 1.295
IPLRZ9 22/12/2016 Call 4.700 0.030 0.030 0.000   0 0.030
IPLS19 22/12/2016 Put 4.700 1.385 1.385 0.000   0 1.385
IPLTY8 22/12/2016 Call 4.800 0.025 0.025 0.000   0 0.025
IPLTZ8 22/12/2016 Put 4.800 1.480 1.480 0.000   0 1.480
IPLWS8 22/12/2016 Call 5.000 0.015 0.015 0.000   0 0.015
IPLWT8 22/12/2016 Put 5.000 1.675 1.675 0.000   0 1.675
IPLJ19 22/12/2016 Call 5.010 0.015 0.015 0.000   0 0.015
IPLJ29 22/12/2016 Put 5.010 1.675 1.675 0.000   221 1.675
IPLYH8 22/12/2016 Call 5.500 0.006 0.006 0.000   0 0.006
IPLYI8 22/12/2016 Put 5.500 2.170 2.170 0.000   0 2.170
IPLZA9 30/03/2017 Call 0.010 3.335 3.335 0.000   0 3.335
IPLVU9 30/03/2017 Call 2.000 1.405 1.405 0.000   0 1.405
IPLVV9 30/03/2017 Put 2.000 0.025 0.025 0.000   0 0.025
IPLZS9 30/03/2017 Call 2.010 1.355 1.355 0.000   0 1.355
IPLZR9 30/03/2017 Put 2.010 0.030 0.030 0.000   0 0.030
IPLTX9 30/03/2017 Call 2.200 1.220 1.220 0.000   0 1.220
IPLTY9 30/03/2017 Put 2.200 0.050 0.050 0.000   0 0.050
IPLBI7 30/03/2017 Call 2.210 1.175 1.175 0.000   0 1.175
IPLBJ7 30/03/2017 Put 2.210 0.050 0.050 0.000   0 0.050
IPLZF9 30/03/2017 Call 2.300 1.130 1.130 0.000   0 1.130
IPLZG9 30/03/2017 Put 2.300 0.065 0.065 0.000   0 0.065
IPLT19 30/03/2017 Call 2.400 1.045 1.045 0.000   0 1.045
IPLT29 30/03/2017 Put 2.400 0.080 0.080 0.000   0 0.080
IPLBO7 30/03/2017 Call 2.410 1.005 1.005 0.000   0 1.005
IPLBM7 30/03/2017 Put 2.410 0.080 0.080 0.000   0 0.080
IPLZB9 30/03/2017 Call 2.500 0.960 0.960 0.000   0 0.960
IPLZC9 30/03/2017 Put 2.500 0.100 0.100 0.000   0 0.100
IPLSQ9 30/03/2017 Call 2.600 0.880 0.880 0.000   0 0.880
IPLSR9 30/03/2017 Put 2.600 0.120 0.120 0.000   0 0.120
IPLZ29 30/03/2017 Call 2.700 0.805 0.805 0.000   0 0.805
IPLZ39 30/03/2017 Put 2.700 0.145 0.145 0.000   0 0.145
IPLNP9 30/03/2017 Call 2.800 0.730 0.730 0.000   0 0.730
IPLNQ9 30/03/2017 Put 2.800 0.170 0.170 0.000   0 0.170
IPLYW9 30/03/2017 Call 2.900 0.655 0.655 0.000   0 0.655
IPLYX9 30/03/2017 Put 2.900 0.200 0.200 0.000   0 0.200
IPLLE9 30/03/2017 Call 3.000 0.590 0.590 0.000   0 0.590
IPLLF9 30/03/2017 Put 3.000 0.240 0.240 0.000   0 0.240
IPLZ89 30/03/2017 Call 3.100 0.525 0.525 0.000   0 0.525
IPLZ99 30/03/2017 Put 3.100 0.275 0.275 0.000   0 0.275
IPLL69 30/03/2017 Call 3.200 0.470 0.470 0.000   0 0.470
IPLL79 30/03/2017 Put 3.200 0.320 0.320 0.000   0 0.320
IPLZ69 30/03/2017 Call 3.300 0.415 0.415 0.000   0 0.415
IPLZ79 30/03/2017 Put 3.300 0.365 0.365 0.000   0 0.365
IPLL89 30/03/2017 Call 3.400 0.370 0.370 0.000   0 0.370
IPLL99 30/03/2017 Put 3.400 0.420 0.420 0.000   0 0.420
IPLZ49 30/03/2017 Call 3.500 0.320 0.320 0.000   0 0.320
IPLZ59 30/03/2017 Put 3.500 0.470 0.470 0.000   0 0.470
IPLLA9 30/03/2017 Call 3.600 0.285 0.285 0.000   0 0.285
IPLLB9 30/03/2017 Put 3.600 0.535 0.535 0.000   0 0.535
IPLYZ9 30/03/2017 Call 3.700 0.245 0.245 0.000   0 0.245
IPLZ19 30/03/2017 Put 3.700 0.595 0.595 0.000   0 0.595
IPLLI9 30/03/2017 Call 3.800 0.215 0.215 0.000   0 0.215
IPLLJ9 30/03/2017 Put 3.800 0.665 0.665 0.000   0 0.665
IPLYU9 30/03/2017 Call 3.900 0.185 0.185 0.000   0 0.185
IPLYV9 30/03/2017 Put 3.900 0.735 0.735 0.000   0 0.735
IPLLG9 30/03/2017 Call 4.000 0.160 0.160 0.000   0 0.160
IPLLH9 30/03/2017 Put 4.000 0.810 0.810 0.000   0 0.810
IPLD77 30/03/2017 Call 4.100 0.140 0.140 0.000   0 0.140
IPLD87 30/03/2017 Put 4.100 0.890 0.890 0.000   0 0.890
IPLLC9 30/03/2017 Call 4.200 0.120 0.120 0.000   50 0.120
IPLLD9 30/03/2017 Put 4.200 0.975 0.975 0.000   0 0.975
IPLL49 30/03/2017 Call 4.400 0.090 0.090 0.000   0 0.090
IPLL59 30/03/2017 Put 4.400 1.145 1.145 0.000   0 1.145
IPLLK9 30/03/2017 Call 4.600 0.070 0.070 0.000   0 0.070
IPLLL9 30/03/2017 Put 4.600 1.320 1.320 0.000   0 1.320
IPLLR9 30/03/2017 Call 4.800 0.050 0.050 0.000   0 0.050
IPLLS9 30/03/2017 Put 4.800 1.500 1.500 0.000   0 1.500
IPLCS8 29/06/2017 Call 2.000 1.395 1.395 0.000   0 1.395
IPLCT8 29/06/2017 Put 2.000 0.035 0.035 0.000   0 0.035
IPLCO8 29/06/2017 Call 2.200 1.210 1.210 0.000   0 1.210
IPLCP8 29/06/2017 Put 2.200 0.060 0.060 0.000   100 0.060
IPLCQ8 29/06/2017 Call 2.400 1.035 1.035 0.000   0 1.035
IPLCR8 29/06/2017 Put 2.400 0.100 0.100 0.000   55 0.100
IPLD58 29/06/2017 Call 2.600 0.875 0.875 0.000   0 0.875
IPLD68 29/06/2017 Put 2.600 0.150 0.150 0.000   100 0.150
IPLCW8 29/06/2017 Call 2.800 0.735 0.735 0.000   0 0.735
IPLCX8 29/06/2017 Put 2.800 0.215 0.215 0.000   0 0.215
IPLCY8 29/06/2017 Call 3.000 0.610 0.610 0.000   0 0.610
IPLCZ8 29/06/2017 Put 3.000 0.290 0.290 0.000   156 0.290
IPLCU8 29/06/2017 Call 3.200 0.505 0.505 0.000   0 0.505
IPLCV8 29/06/2017 Put 3.200 0.385 0.385 0.000   0 0.385
IPLD38 29/06/2017 Call 3.400 0.410 0.410 0.000   0 0.410
IPLD48 29/06/2017 Put 3.400 0.490 0.490 0.000   0 0.490
IPLD18 29/06/2017 Call 3.600 0.335 0.335 0.000   0 0.335
IPLD28 29/06/2017 Put 3.600 0.610 0.610 0.000   184 0.610
IPLD78 29/06/2017 Call 3.800 0.270 0.270 0.000   0 0.270
IPLD88 29/06/2017 Put 3.800 0.740 0.740 0.000   0 0.740
IPLDZ8 29/06/2017 Call 4.000 0.215 0.215 0.000   0 0.215
IPLE18 29/06/2017 Put 4.000 0.885 0.885 0.000   0 0.885
IPLPY8 29/06/2017 Call 4.200 0.170 0.170 0.000   0 0.170
IPLPZ8 29/06/2017 Put 4.200 1.035 1.035 0.000   0 1.035
IPLR28 29/06/2017 Call 4.400 0.135 0.135 0.000   0 0.135
IPLR38 29/06/2017 Put 4.400 1.195 1.195 0.000   0 1.195
IPLTA8 29/06/2017 Call 4.600 0.105 0.105 0.000   0 0.105
IPLTB8 29/06/2017 Put 4.600 1.365 1.365 0.000   0 1.365
IPLU18 29/06/2017 Call 4.800 0.080 0.080 0.000   0 0.080
IPLU28 29/06/2017 Put 4.800 1.535 1.535 0.000   0 1.535
IPLWU8 29/06/2017 Call 5.000 0.060 0.060 0.000   0 0.060
IPLWV8 29/06/2017 Put 5.000 1.715 1.715 0.000   0 1.715
IPLYJ8 29/06/2017 Call 5.500 0.030 0.030 0.000   0 0.030
IPLYK8 29/06/2017 Put 5.500 2.180 2.180 0.000   0 2.180
IPLVW9 21/12/2017 Call 2.000 1.410 1.410 0.000   0 1.410
IPLVX9 21/12/2017 Put 2.000 0.060 0.060 0.000   0 0.060
IPLTZ9 21/12/2017 Call 2.200 1.240 1.240 0.000   0 1.240
IPLU19 21/12/2017 Put 2.200 0.100 0.100 0.000   0 0.100
IPLMR8 21/12/2017 Call 2.400 1.080 1.080 0.000   0 1.080
IPLMS8 21/12/2017 Put 2.400 0.145 0.145 0.000   0 0.145
IPLMX8 21/12/2017 Call 2.600 0.940 0.940 0.000   0 0.940
IPLMY8 21/12/2017 Put 2.600 0.210 0.210 0.000   0 0.210
IPLMV8 21/12/2017 Call 2.800 0.815 0.815 0.000   0 0.815
IPLMW8 21/12/2017 Put 2.800 0.280 0.280 0.000   0 0.280
IPLMT8 21/12/2017 Call 3.000 0.705 0.705 0.000   0 0.705
IPLMU8 21/12/2017 Put 3.000 0.370 0.370 0.000   40 0.370
IPLMZ8 21/12/2017 Call 3.200 0.605 0.605 0.000   0 0.605
IPLN18 21/12/2017 Put 3.200 0.465 0.465 0.000   0 0.465
IPLMP8 21/12/2017 Call 3.400 0.520 0.520 0.000   0 0.520
IPLMQ8 21/12/2017 Put 3.400 0.575 0.575 0.000   0 0.575
IPLMJ8 21/12/2017 Call 3.600 0.445 0.445 0.000   0 0.445
IPLMK8 21/12/2017 Put 3.600 0.700 0.700 0.000   0 0.700
IPLMN8 21/12/2017 Call 3.800 0.375 0.375 0.000   0 0.375
IPLMO8 21/12/2017 Put 3.800 0.835 0.835 0.000   0 0.835
IPLML8 21/12/2017 Call 4.000 0.320 0.320 0.000   0 0.320
IPLMM8 21/12/2017 Put 4.000 0.975 0.975 0.000   0 0.975
IPLQ18 21/12/2017 Call 4.200 0.265 0.265 0.000   0 0.265
IPLQ28 21/12/2017 Put 4.200 1.125 1.125 0.000   0 1.125
IPLR48 21/12/2017 Call 4.400 0.225 0.225 0.000   0 0.225
IPLR58 21/12/2017 Put 4.400 1.280 1.280 0.000   0 1.280
IPLTC8 21/12/2017 Call 4.600 0.185 0.185 0.000   0 0.185
IPLTD8 21/12/2017 Put 4.600 1.445 1.445 0.000   0 1.445
IPLU38 21/12/2017 Call 4.800 0.155 0.155 0.000   0 0.155
IPLU48 21/12/2017 Put 4.800 1.615 1.615 0.000   0 1.615
IPLWW8 21/12/2017 Call 5.000 0.130 0.130 0.000   0 0.130
IPLWX8 21/12/2017 Put 5.000 1.790 1.790 0.000   60 1.790
IPLYL8 21/12/2017 Call 5.500 0.075 0.075 0.000   0 0.075
IPLYM8 21/12/2017 Put 5.500 2.240 2.240 0.000   0 2.240
IPLVY9 28/06/2018 Call 2.000 1.410 1.410 0.000   0 1.410
IPLVZ9 28/06/2018 Put 2.000 0.090 0.090 0.000   0 0.090
IPLU29 28/06/2018 Call 2.200 1.240 1.240 0.000   0 1.240
IPLU39 28/06/2018 Put 2.200 0.135 0.135 0.000   0 0.135
IPLT39 28/06/2018 Call 2.400 1.090 1.090 0.000   0 1.090
IPLT49 28/06/2018 Put 2.400 0.190 0.190 0.000   0 0.190
IPLIY9 28/06/2018 Call 2.600 0.955 0.955 0.000   0 0.955
IPLIZ9 28/06/2018 Put 2.600 0.260 0.260 0.000   0 0.260
IPLFK9 28/06/2018 Call 2.800 0.835 0.835 0.000   0 0.835
IPLFL9 28/06/2018 Put 2.800 0.340 0.340 0.000   0 0.340
IPLEY9 28/06/2018 Call 3.000 0.730 0.730 0.000   0 0.730
IPLEZ9 28/06/2018 Put 3.000 0.430 0.430 0.000   0 0.430
IPLE69 28/06/2018 Call 3.200 0.635 0.635 0.000   0 0.635
IPLE79 28/06/2018 Put 3.200 0.535 0.535 0.000   0 0.535
IPLEH9 28/06/2018 Call 3.400 0.550 0.550 0.000   0 0.550
IPLEI9 28/06/2018 Put 3.400 0.645 0.645 0.000   0 0.645
IPLEN9 28/06/2018 Call 3.600 0.475 0.475 0.000   0 0.475
IPLEO9 28/06/2018 Put 3.600 0.770 0.770 0.000   0 0.770
IPLER9 28/06/2018 Call 3.800 0.410 0.410 0.000   0 0.410
IPLES9 28/06/2018 Put 3.800 0.900 0.900 0.000   0 0.900
IPLEP9 28/06/2018 Call 4.000 0.350 0.350 0.000   0 0.350
IPLEQ9 28/06/2018 Put 4.000 1.040 1.040 0.000   0 1.040
IPLEL9 28/06/2018 Call 4.200 0.300 0.300 0.000   0 0.300
IPLEM9 28/06/2018 Put 4.200 1.185 1.185 0.000   0 1.185
IPLEJ9 28/06/2018 Call 4.400 0.255 0.255 0.000   0 0.255
IPLEK9 28/06/2018 Put 4.400 1.340 1.340 0.000   0 1.340
IPLE89 28/06/2018 Call 4.600 0.215 0.215 0.000   0 0.215
IPLEG9 28/06/2018 Put 4.600 1.500 1.500 0.000   0 1.500
IPLET9 28/06/2018 Call 4.800 0.185 0.185 0.000   0 0.185
IPLEU9 28/06/2018 Put 4.800 1.665 1.665 0.000   0 1.665
IPLW19 20/12/2018 Call 2.000 1.390 1.390 0.000   0 1.390
IPLW29 20/12/2018 Put 2.000 0.075 0.075 0.000   0 0.075
IPLU49 20/12/2018 Call 2.200 1.200 1.200 0.000   0 1.200
IPLU59 20/12/2018 Put 2.200 0.120 0.120 0.000   0 0.120
IPLT59 20/12/2018 Call 2.400 1.030 1.030 0.000   0 1.030
IPLT69 20/12/2018 Put 2.400 0.180 0.180 0.000   0 0.180
IPLSS9 20/12/2018 Call 2.600 0.875 0.875 0.000   0 0.875
IPLST9 20/12/2018 Put 2.600 0.250 0.250 0.000   0 0.250
IPLSC9 20/12/2018 Call 2.800 0.750 0.750 0.000   0 0.750
IPLSD9 20/12/2018 Put 2.800 0.335 0.335 0.000   0 0.335
IPLR99 20/12/2018 Call 3.000 0.635 0.635 0.000   0 0.635
IPLRF9 20/12/2018 Put 3.000 0.435 0.435 0.000   0 0.435
IPLR79 20/12/2018 Call 3.200 0.545 0.545 0.000   0 0.545
IPLR89 20/12/2018 Put 3.200 0.545 0.545 0.000   0 0.545
IPLRG9 20/12/2018 Call 3.400 0.465 0.465 0.000   0 0.465
IPLRH9 20/12/2018 Put 3.400 0.665 0.665 0.000   0 0.665
IPLR59 20/12/2018 Call 3.600 0.395 0.395 0.000   0 0.395
IPLR69 20/12/2018 Put 3.600 0.795 0.795 0.000   0 0.795
IPLRO9 20/12/2018 Call 3.800 0.340 0.340 0.000   0 0.340
IPLRP9 20/12/2018 Put 3.800 0.935 0.935 0.000   0 0.935
IPLRQ9 20/12/2018 Call 4.000 0.290 0.290 0.000   0 0.290
IPLRR9 20/12/2018 Put 4.000 1.085 1.085 0.000   0 1.085
IPLRM9 20/12/2018 Call 4.200 0.245 0.245 0.000   0 0.245
IPLRN9 20/12/2018 Put 4.200 1.235 1.235 0.000   0 1.235
IPLRI9 20/12/2018 Call 4.400 0.210 0.210 0.000   0 0.210
IPLRJ9 20/12/2018 Put 4.400 1.395 1.395 0.000   0 1.395
IPLRK9 20/12/2018 Call 4.600 0.180 0.180 0.000   0 0.180
IPLRL9 20/12/2018 Put 4.600 1.560 1.560 0.000   0 1.560
IPLRV9 20/12/2018 Call 4.800 0.155 0.155 0.000   0 0.155
IPLRW9 20/12/2018 Put 4.800 1.730 1.730 0.000   0 1.730

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.