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 2.960 0.000 2.960 2.970 2.900 2.970 2.860 5,598,721 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLQF9 26/05/2016 Call 0.010 2.910 2.910 0.000   0 2.915
IPLWD9 26/05/2016 Call 2.000 0.955 0.955 0.000   0 0.965
IPLWE9 26/05/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWF9 26/05/2016 Call 2.100 0.855 0.855 0.000   0 0.865
IPLWG9 26/05/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLVO9 26/05/2016 Call 2.200 0.000 0.000 0.000   0 0.765
IPLVP9 26/05/2016 Put 2.200 0.000 0.000 0.000   0 0.000
IPLVA9 26/05/2016 Call 2.300 0.655 0.655 0.000   0 0.665
IPLVB9 26/05/2016 Put 2.300 0.001 0.001 0.000   0 0.001
IPLTN9 26/05/2016 Call 2.400 0.560 0.560 0.000   0 0.570
IPLTO9 26/05/2016 Put 2.400 0.003 0.003 0.000   0 0.003
IPLTL9 26/05/2016 Call 2.500 0.460 0.460 0.000   0 0.470
IPLTM9 26/05/2016 Put 2.500 0.008 0.008 0.000   200 0.007
IPLSY9 26/05/2016 Call 2.600 0.330 0.410 0.000   0 0.375
IPLSZ9 26/05/2016 Put 2.600 0.000 0.040 0.000   0 0.015
IPLSK9 26/05/2016 Call 2.700 0.240 0.315 0.000   0 0.285
IPLSL9 26/05/2016 Put 2.700 0.015 0.055 0.000   0 0.035
IPLSG9 26/05/2016 Call 2.800 0.165 0.225 0.000   50 0.205
IPLSH9 26/05/2016 Put 2.800 0.045 0.085 0.000   1,700 0.060
IPLZI9 26/05/2016 Call 2.810 0.175 0.175 0.000   0 0.185
IPLZH9 26/05/2016 Put 2.810 0.065 0.065 0.000   0 0.065
IPLS69 26/05/2016 Call 2.900 0.120 0.150 0.000   50 0.140
IPLS79 26/05/2016 Put 2.900 0.080 0.115 0.000   1,570 0.100
IPLZJ9 26/05/2016 Call 2.910 0.115 0.115 0.000   0 0.125
IPLZK9 26/05/2016 Put 2.910 0.110 0.110 0.000   0 0.105
IPLQI9 26/05/2016 Call 3.000 0.070 0.100 0.000   135 0.090
IPLQJ9 26/05/2016 Put 3.000 0.130 0.170 0.000   2,350 0.155
IPLZM9 26/05/2016 Call 3.010 0.075 0.075 0.000   0 0.080
IPLZL9 26/05/2016 Put 3.010 0.165 0.165 0.000   0 0.160
IPLPO9 26/05/2016 Call 3.100 0.035 0.065 0.000 220 1,630 0.055
IPLPP9 26/05/2016 Put 3.100 0.200 0.250 0.000   0 0.225
IPLZN9 26/05/2016 Call 3.110 0.045 0.045 0.000   0 0.050
IPLZO9 26/05/2016 Put 3.110 0.235 0.235 0.000   0 0.230
IPLP29 26/05/2016 Call 3.200 0.009 0.040 0.000   4,165 0.035
IPLP39 26/05/2016 Put 3.200 0.270 0.335 0.000   250 0.300
IPLZD9 26/05/2016 Call 3.210 0.025 0.025 0.000   40 0.030
IPLZE9 26/05/2016 Put 3.210 0.315 0.315 0.000   100 0.310
IPLPQ9 26/05/2016 Call 3.300 0.015 0.015 0.000   3,209 0.020
IPLPR9 26/05/2016 Put 3.300 0.355 0.420 0.000   200 0.390
IPLZQ9 26/05/2016 Call 3.310 0.015 0.015 0.000   150 0.020
IPLZP9 26/05/2016 Put 3.310 0.400 0.400 0.000   0 0.395
IPLNV9 26/05/2016 Call 3.400 0.007 0.007 0.000   2,240 0.010
IPLNW9 26/05/2016 Put 3.400 0.425 0.525 0.000   0 0.480
IPLPK9 26/05/2016 Call 3.500 0.003 0.003 0.000   2,000 0.007
IPLPL9 26/05/2016 Put 3.500 0.520 0.620 0.000   0 0.580
IPLNX9 26/05/2016 Call 3.600 0.001 0.001 0.000   0 0.004
IPLNY9 26/05/2016 Put 3.600 0.605 0.725 0.000   0 0.680
IPLP69 26/05/2016 Call 3.700 0.000 0.040 0.000   0 0.002
IPLP79 26/05/2016 Put 3.700 0.705 0.825 0.000   0 0.780
IPLNZ9 26/05/2016 Call 3.800 0.000 0.040 0.000   0 0.001
IPLP19 26/05/2016 Put 3.800 0.805 0.925 0.000   0 0.880
IPLP89 26/05/2016 Call 3.900 0.000 0.000 0.000   0 0.001
IPLP99 26/05/2016 Put 3.900 0.905 1.025 0.000   0 0.980
IPLNT9 26/05/2016 Call 4.000 0.000 0.000 0.000   100 0.000
IPLNU9 26/05/2016 Put 4.000 1.005 1.125 0.000   0 1.080
IPLPM9 26/05/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLPN9 26/05/2016 Put 4.100 1.185 1.185 0.000   0 1.180
IPLNR9 26/05/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLNS9 26/05/2016 Put 4.200 1.285 1.285 0.000   0 1.280
IPLPS9 26/05/2016 Call 4.300 0.000 0.000 0.000   4,250 0.000
IPLPT9 26/05/2016 Put 4.300 1.385 1.385 0.000   0 1.380
IPLP49 26/05/2016 Call 4.400 0.000 0.000 0.000   1,750 0.000
IPLP59 26/05/2016 Put 4.400 1.480 1.480 0.000   0 1.480
IPLPU9 26/05/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLQE9 26/05/2016 Put 4.500 1.580 1.580 0.000   0 1.580
IPLQG9 26/05/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLQH9 26/05/2016 Put 4.600 1.680 1.680 0.000   0 1.680
IPLRX9 26/05/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLRY9 26/05/2016 Put 4.700 1.780 1.780 0.000   0 1.780
IPLEV9 23/06/2016 Call 0.010 2.910 2.910 0.000   31,708 2.915
IPLNR7 23/06/2016 Call 1.800 1.155 1.155 0.000   0 1.160
IPLNS7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCJ7 23/06/2016 Call 1.900 1.055 1.055 0.000   0 1.060
IPLCK7 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
IPLBG7 23/06/2016 Call 2.000 0.955 0.955 0.000   0 0.965
IPLBH7 23/06/2016 Put 2.000 0.001 0.001 0.000   0 0.000
IPLWH9 23/06/2016 Call 2.100 0.855 0.855 0.000   0 0.865
IPLWI9 23/06/2016 Put 2.100 0.000 0.000 0.000   0 0.001
IPLZV9 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.765
IPLZW9 23/06/2016 Put 2.200 0.006 0.006 0.000   0 0.003
IPLVC9 23/06/2016 Call 2.300 0.000 0.000 0.000   0 0.670
IPLVD9 23/06/2016 Put 2.300 0.010 0.010 0.000   0 0.007
IPLB57 23/06/2016 Call 2.400 0.560 0.560 0.000   300 0.570
IPLB67 23/06/2016 Put 2.400 0.009 0.040 0.000   0 0.015
IPLTP9 23/06/2016 Call 2.500 0.465 0.465 0.000   0 0.475
IPLTQ9 23/06/2016 Put 2.500 0.010 0.055 0.000   0 0.025
IPLZX9 23/06/2016 Call 2.600 0.340 0.420 0.000   0 0.390
IPLZY9 23/06/2016 Put 2.600 0.035 0.075 0.000   0 0.045
IPLIU9 23/06/2016 Call 2.700 0.280 0.340 0.000   0 0.305
IPLIV9 23/06/2016 Put 2.700 0.060 0.090 0.000   0 0.070
IPLB97 23/06/2016 Call 2.800 0.215 0.255 0.000   0 0.235
IPLBF7 23/06/2016 Put 2.800 0.090 0.125 0.105 100 400 0.105
IPLFU9 23/06/2016 Call 2.900 0.165 0.200 0.000   3,000 0.175
IPLFV9 23/06/2016 Put 2.900 0.125 0.170 0.000   144 0.145
IPLB77 23/06/2016 Call 3.000 0.115 0.145 0.000   211 0.125
IPLB87 23/06/2016 Put 3.000 0.175 0.215 0.000   383 0.200
IPLF39 23/06/2016 Call 3.100 0.075 0.105 0.000   0 0.090
IPLF49 23/06/2016 Put 3.100 0.235 0.280 0.305 30 224 0.260
IPLZT9 23/06/2016 Call 3.200 0.050 0.075 0.000   1,344 0.060
IPLZU9 23/06/2016 Put 3.200 0.305 0.360 0.000   34 0.335
IPLD79 23/06/2016 Call 3.300 0.030 0.050 0.000   2,950 0.040
IPLD89 23/06/2016 Put 3.300 0.370 0.460 0.000   180 0.410
IPLY19 23/06/2016 Call 3.310 0.040 0.040 0.000   145 0.035
IPLXZ9 23/06/2016 Put 3.310 0.420 0.420 0.000   50 0.420
IPLB17 23/06/2016 Call 3.400 0.010 0.050 0.000   2,750 0.025
IPLB27 23/06/2016 Put 3.400 0.445 0.545 0.000   64 0.495
IPLY29 23/06/2016 Call 3.410 0.025 0.025 0.000   0 0.025
IPLY39 23/06/2016 Put 3.410 0.505 0.505 0.000   510 0.505
IPLD39 23/06/2016 Call 3.500 0.015 0.015 0.000   4,010 0.015
IPLD49 23/06/2016 Put 3.500 0.535 0.635 0.000   532 0.590
IPLB37 23/06/2016 Call 3.600 0.010 0.010 0.000   1,250 0.009
IPLB47 23/06/2016 Put 3.600 0.615 0.735 0.000   51 0.685
IPLD19 23/06/2016 Call 3.700 0.000 0.040 0.000   750 0.005
IPLD29 23/06/2016 Put 3.700 0.710 0.830 0.000   0 0.780
IPLBK7 23/06/2016 Call 3.800 0.003 0.003 0.000   40 0.003
IPLBL7 23/06/2016 Put 3.800 0.810 0.930 0.000   0 0.880
IPLDL9 23/06/2016 Call 3.900 0.002 0.002 0.000   36 0.002
IPLDM9 23/06/2016 Put 3.900 0.905 1.025 0.000   0 0.980
IPLUP7 23/06/2016 Call 4.000 0.001 0.001 0.000   0 0.001
IPLUQ7 23/06/2016 Put 4.000 1.005 1.125 0.000   0 1.080
IPLD59 23/06/2016 Call 4.100 0.001 0.001 0.000   0 0.001
IPLD69 23/06/2016 Put 4.100 1.185 1.185 0.000   0 1.180
IPLPU8 23/06/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLPV8 23/06/2016 Put 4.200 1.280 1.280 0.000   0 1.280
IPLYO9 23/06/2016 Call 4.210 0.000 0.000 0.000   0 0.000
IPLYP9 23/06/2016 Put 4.210 1.285 1.285 0.000   0 1.285
IPLD99 23/06/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLDK9 23/06/2016 Put 4.300 1.380 1.380 0.000   0 1.380
IPLQX8 23/06/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLQY8 23/06/2016 Put 4.400 1.480 1.480 0.000   0 1.485
IPLCY9 23/06/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLCZ9 23/06/2016 Put 4.500 1.580 1.580 0.000   0 1.585
IPLT68 23/06/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT78 23/06/2016 Put 4.600 1.680 1.680 0.000   0 1.685
IPLLY9 23/06/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLLZ9 23/06/2016 Put 4.700 1.780 1.780 0.000   0 1.785
IPLTW8 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTX8 23/06/2016 Put 4.800 1.880 1.880 0.000   0 1.885
IPLWQ8 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWR8 23/06/2016 Put 5.000 2.080 2.080 0.000   0 2.085
IPLYF8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYG8 23/06/2016 Put 5.500 2.580 2.580 0.000   0 2.580
IPLV19 28/07/2016 Call 0.010 2.920 2.920 0.000   0 2.925
IPLWJ9 28/07/2016 Call 2.000 0.000 0.000 0.000   0 0.965
IPLWK9 28/07/2016 Put 2.000 0.006 0.006 0.000   0 0.005
IPLWL9 28/07/2016 Call 2.100 0.855 0.855 0.000   0 0.865
IPLWM9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.009
IPLVQ9 28/07/2016 Call 2.200 0.000 0.000 0.000   0 0.765
IPLVR9 28/07/2016 Put 2.200 0.015 0.015 0.000   0 0.015
IPLVE9 28/07/2016 Call 2.300 0.000 0.000 0.000   0 0.670
IPLVF9 28/07/2016 Put 2.300 0.015 0.050 0.000   0 0.025
IPLUK9 28/07/2016 Call 2.400 0.565 0.565 0.000   0 0.575
IPLUL9 28/07/2016 Put 2.400 0.025 0.060 0.000   0 0.040
IPLUW9 28/07/2016 Call 2.500 0.480 0.480 0.000   0 0.490
IPLUX9 28/07/2016 Put 2.500 0.040 0.075 0.000   0 0.055
IPLUI9 28/07/2016 Call 2.600 0.355 0.450 0.000   0 0.405
IPLUJ9 28/07/2016 Put 2.600 0.060 0.095 0.000   28 0.080
IPLUM9 28/07/2016 Call 2.700 0.305 0.370 0.000   0 0.335
IPLUN9 28/07/2016 Put 2.700 0.090 0.125 0.000   0 0.110
IPLUE9 28/07/2016 Call 2.800 0.260 0.300 0.000   0 0.270
IPLUF9 28/07/2016 Put 2.800 0.120 0.165 0.000   0 0.145
IPLUU9 28/07/2016 Call 2.900 0.205 0.235 0.000   0 0.215
IPLUV9 28/07/2016 Put 2.900 0.165 0.200 0.000   0 0.185
IPLUA9 28/07/2016 Call 3.000 0.150 0.185 0.000   0 0.165
IPLUB9 28/07/2016 Put 3.000 0.215 0.250 0.000   0 0.240
IPLUO9 28/07/2016 Call 3.100 0.115 0.140 0.000   0 0.125
IPLUP9 28/07/2016 Put 3.100 0.270 0.325 0.000   33 0.300
IPLU69 28/07/2016 Call 3.200 0.080 0.110 0.000   0 0.095
IPLU79 28/07/2016 Put 3.200 0.330 0.390 0.000   0 0.365
IPLUQ9 28/07/2016 Call 3.300 0.060 0.080 0.000   20 0.070
IPLUR9 28/07/2016 Put 3.300 0.395 0.480 0.000   0 0.435
IPLUG9 28/07/2016 Call 3.400 0.035 0.060 0.000   820 0.050
IPLUH9 28/07/2016 Put 3.400 0.460 0.560 0.000   0 0.520
IPLUY9 28/07/2016 Call 3.500 0.015 0.055 0.000   500 0.035
IPLUZ9 28/07/2016 Put 3.500 0.545 0.645 0.000   0 0.605
IPLU89 28/07/2016 Call 3.600 0.005 0.050 0.000   0 0.025
IPLU99 28/07/2016 Put 3.600 0.625 0.745 0.000   0 0.695
IPLUS9 28/07/2016 Call 3.700 0.000 0.040 0.000   0 0.020
IPLUT9 28/07/2016 Put 3.700 0.720 0.840 0.000   0 0.790
IPLUC9 28/07/2016 Call 3.800 0.010 0.010 0.000   1,000 0.015
IPLUD9 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.890
IPLV29 28/07/2016 Call 3.900 0.000 0.000 0.000   0 0.010
IPLV39 28/07/2016 Put 3.900 0.985 0.985 0.000   0 0.990
IPLYK9 28/07/2016 Call 4.000 0.005 0.005 0.000   0 0.007
IPLYL9 28/07/2016 Put 4.000 1.080 1.080 0.000   0 1.090
IPLYQ9 28/07/2016 Call 4.200 0.002 0.002 0.000   0 0.003
IPLYR9 28/07/2016 Put 4.200 1.280 1.280 0.000   0 1.285
IPLYT9 28/07/2016 Call 4.210 0.002 0.002 0.000   0 0.003
IPLYS9 28/07/2016 Put 4.210 1.275 1.275 0.000   600 1.290
IPLXP9 25/08/2016 Call 0.010 2.925 2.925 0.000   0 2.930
IPLX49 25/08/2016 Call 2.200 0.000 0.000 0.000   0 0.765
IPLX59 25/08/2016 Put 2.200 0.025 0.025 0.000   0 0.025
IPLXH9 25/08/2016 Call 2.300 0.665 0.665 0.000   0 0.670
IPLXI9 25/08/2016 Put 2.300 0.025 0.050 0.000   0 0.035
IPLX89 25/08/2016 Call 2.400 0.575 0.575 0.000   0 0.585
IPLX99 25/08/2016 Put 2.400 0.040 0.065 0.000   0 0.050
IPLXJ9 25/08/2016 Call 2.500 0.495 0.495 0.000   0 0.500
IPLXK9 25/08/2016 Put 2.500 0.050 0.090 0.000   0 0.070
IPLX29 25/08/2016 Call 2.600 0.370 0.470 0.000   0 0.425
IPLX39 25/08/2016 Put 2.600 0.075 0.120 0.000   0 0.095
IPLXN9 25/08/2016 Call 2.700 0.330 0.390 0.000   0 0.355
IPLXO9 25/08/2016 Put 2.700 0.110 0.150 0.000   0 0.125
IPLWX9 25/08/2016 Call 2.800 0.285 0.325 0.000   0 0.295
IPLWY9 25/08/2016 Put 2.800 0.145 0.190 0.000   100 0.165
IPLXL9 25/08/2016 Call 2.900 0.230 0.265 0.000   500 0.240
IPLXM9 25/08/2016 Put 2.900 0.185 0.230 0.000   0 0.210
IPLX69 25/08/2016 Call 3.000 0.180 0.215 0.000   1,000 0.195
IPLX79 25/08/2016 Put 3.000 0.235 0.280 0.000   34 0.265
IPLWV9 25/08/2016 Call 3.100 0.140 0.175 0.000   0 0.150
IPLWW9 25/08/2016 Put 3.100 0.295 0.340 0.000   0 0.325
IPLXF9 25/08/2016 Call 3.200 0.105 0.135 0.000   0 0.115
IPLXG9 25/08/2016 Put 3.200 0.360 0.405 0.000   0 0.390
IPLWZ9 25/08/2016 Call 3.300 0.080 0.105 0.000   0 0.090
IPLX19 25/08/2016 Put 3.300 0.415 0.510 0.000   0 0.460
IPLXC9 25/08/2016 Call 3.400 0.045 0.085 0.000   0 0.065
IPLXD9 25/08/2016 Put 3.400 0.540 0.540 0.000   0 0.540
IPLWT9 25/08/2016 Call 3.500 0.035 0.060 0.000   0 0.045
IPLWU9 25/08/2016 Put 3.500 0.625 0.625 0.000   0 0.620
IPLXA9 25/08/2016 Call 3.600 0.035 0.035 0.000   0 0.035
IPLXB9 25/08/2016 Put 3.600 0.715 0.715 0.000   0 0.710
IPLY49 25/08/2016 Call 3.700 0.000 0.000 0.000   0 0.025
IPLY59 25/08/2016 Put 3.700 0.805 0.805 0.000   0 0.800
IPLYA9 25/08/2016 Call 3.800 0.020 0.020 0.000   0 0.015
IPLYB9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.890
IPLY89 25/08/2016 Call 3.900 0.015 0.015 0.000   0 0.010
IPLY99 25/08/2016 Put 3.900 0.990 0.990 0.000   0 0.990
IPLYM9 25/08/2016 Call 4.000 0.010 0.010 0.000   0 0.008
IPLYN9 25/08/2016 Put 4.000 1.090 1.090 0.000   0 1.085
IPLLM9 29/09/2016 Call 0.010 2.930 2.930 0.000   0 2.935
IPLWP9 29/09/2016 Call 2.000 0.955 0.955 0.000   0 0.965
IPLWQ9 29/09/2016 Put 2.000 0.015 0.015 0.000   0 0.015
IPLWN9 29/09/2016 Call 2.100 0.860 0.860 0.000   0 0.870
IPLWO9 29/09/2016 Put 2.100 0.025 0.025 0.000   0 0.025
IPLVS9 29/09/2016 Call 2.200 0.000 0.000 0.000   0 0.775
IPLVT9 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.040
IPLVG9 29/09/2016 Call 2.300 0.680 0.680 0.000   0 0.690
IPLVH9 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.055
IPLTT9 29/09/2016 Call 2.400 0.600 0.600 0.000   0 0.610
IPLTU9 29/09/2016 Put 2.400 0.075 0.075 0.000   0 0.075
IPLTR9 29/09/2016 Call 2.500 0.525 0.525 0.000   0 0.530
IPLTS9 29/09/2016 Put 2.500 0.095 0.095 0.000   0 0.095
IPLIW9 29/09/2016 Call 2.600 0.450 0.450 0.000   0 0.460
IPLIX9 29/09/2016 Put 2.600 0.125 0.125 0.000   0 0.125
IPLSM9 29/09/2016 Call 2.700 0.385 0.385 0.000   0 0.390
IPLSN9 29/09/2016 Put 2.700 0.155 0.155 0.000   0 0.160
IPLFI9 29/09/2016 Call 2.800 0.325 0.325 0.000   0 0.330
IPLFJ9 29/09/2016 Put 2.800 0.195 0.195 0.000   0 0.195
IPLS89 29/09/2016 Call 2.900 0.270 0.270 0.000   0 0.275
IPLS99 29/09/2016 Put 2.900 0.240 0.240 0.000   100 0.240
IPLEW9 29/09/2016 Call 3.000 0.225 0.225 0.000   0 0.230
IPLEX9 29/09/2016 Put 3.000 0.295 0.295 0.000   0 0.295
IPLKR9 29/09/2016 Call 3.100 0.185 0.185 0.000   0 0.185
IPLKS9 29/09/2016 Put 3.100 0.350 0.350 0.000   0 0.350
IPLDP9 29/09/2016 Call 3.200 0.150 0.150 0.000   0 0.150
IPLDQ9 29/09/2016 Put 3.200 0.415 0.415 0.000   160 0.415
IPLL29 29/09/2016 Call 3.300 0.100 0.150 0.000   300 0.120
IPLL39 29/09/2016 Put 3.300 0.490 0.490 0.000   63 0.485
IPLDT9 29/09/2016 Call 3.400 0.075 0.125 0.000   0 0.100
IPLDU9 29/09/2016 Put 3.400 0.565 0.565 0.000   0 0.560
IPLKZ9 29/09/2016 Call 3.500 0.055 0.105 0.000   652 0.080
IPLL19 29/09/2016 Put 3.500 0.645 0.645 0.000   0 0.640
IPLDR9 29/09/2016 Call 3.600 0.035 0.085 0.000   1,000 0.060
IPLDS9 29/09/2016 Put 3.600 0.730 0.730 0.000   32 0.730
IPLKX9 29/09/2016 Call 3.700 0.025 0.075 0.000   775 0.050
IPLKY9 29/09/2016 Put 3.700 0.820 0.820 0.000   0 0.815
IPLDV9 29/09/2016 Call 3.800 0.010 0.060 0.000   0 0.035
IPLDW9 29/09/2016 Put 3.800 0.000 0.000 0.000   32 0.910
IPLKV9 29/09/2016 Call 3.900 0.005 0.055 0.000   1,000 0.030
IPLKW9 29/09/2016 Put 3.900 1.000 1.000 0.000   0 1.000
IPLDN9 29/09/2016 Call 4.000 0.025 0.025 0.000   0 0.020
IPLDO9 29/09/2016 Put 4.000 1.095 1.095 0.000   0 1.095
IPLKT9 29/09/2016 Call 4.100 0.020 0.020 0.000   0 0.015
IPLKU9 29/09/2016 Put 4.100 1.190 1.190 0.000   0 1.195
IPLDZ9 29/09/2016 Call 4.200 0.015 0.015 0.000   0 0.015
IPLE19 29/09/2016 Put 4.200 1.290 1.290 0.000   0 1.290
IPLKN9 29/09/2016 Call 4.300 0.010 0.010 0.000   0 0.010
IPLKO9 29/09/2016 Put 4.300 1.385 1.385 0.000   0 1.390
IPLE29 29/09/2016 Call 4.400 0.008 0.008 0.000   0 0.007
IPLE39 29/09/2016 Put 4.400 1.485 1.485 0.000   0 1.485
IPLKP9 29/09/2016 Call 4.500 0.006 0.006 0.000   0 0.006
IPLKQ9 29/09/2016 Put 4.500 1.585 1.585 0.000   0 1.585
IPLE49 29/09/2016 Call 4.600 0.005 0.005 0.000   0 0.004
IPLE59 29/09/2016 Put 4.600 1.680 1.680 0.000   0 1.685
IPLM19 29/09/2016 Call 4.700 0.004 0.004 0.000   0 0.003
IPLM29 29/09/2016 Put 4.700 1.780 1.780 0.000   0 1.785
IPLDX9 29/09/2016 Call 4.800 0.003 0.003 0.000   0 0.002
IPLDY9 29/09/2016 Put 4.800 1.880 1.880 0.000   0 1.885
IPLCR7 27/10/2016 Call 0.010 2.935 2.935 0.000   0 2.940
IPLCU7 27/10/2016 Call 2.300 0.000 0.000 0.000   0 0.695
IPLCV7 27/10/2016 Put 2.300 0.060 0.060 0.000   0 0.055
IPLCW7 27/10/2016 Call 2.400 0.610 0.610 0.000   0 0.615
IPLCX7 27/10/2016 Put 2.400 0.080 0.080 0.000   0 0.075
IPLC87 27/10/2016 Call 2.500 0.535 0.535 0.000   0 0.540
IPLC97 27/10/2016 Put 2.500 0.105 0.105 0.000   0 0.100
IPLBZ7 27/10/2016 Call 2.600 0.465 0.465 0.000   0 0.470
IPLC17 27/10/2016 Put 2.600 0.130 0.130 0.000   0 0.130
IPLC67 27/10/2016 Call 2.700 0.395 0.395 0.000   0 0.405
IPLC77 27/10/2016 Put 2.700 0.165 0.165 0.000   0 0.160
IPLBP7 27/10/2016 Call 2.800 0.335 0.335 0.000   0 0.340
IPLBQ7 27/10/2016 Put 2.800 0.200 0.200 0.000   0 0.200
IPLCN7 27/10/2016 Call 2.900 0.285 0.285 0.000   0 0.285
IPLCO7 27/10/2016 Put 2.900 0.245 0.245 0.000   0 0.245
IPLBR7 27/10/2016 Call 3.000 0.235 0.235 0.000   0 0.240
IPLBS7 27/10/2016 Put 3.000 0.300 0.300 0.000   0 0.300
IPLCP7 27/10/2016 Call 3.100 0.195 0.195 0.000   0 0.195
IPLCQ7 27/10/2016 Put 3.100 0.355 0.355 0.000   0 0.355
IPLBT7 27/10/2016 Call 3.200 0.155 0.155 0.000   0 0.160
IPLBU7 27/10/2016 Put 3.200 0.420 0.420 0.000   0 0.415
IPLCL7 27/10/2016 Call 3.300 0.125 0.125 0.000   0 0.125
IPLCM7 27/10/2016 Put 3.300 0.490 0.490 0.000   0 0.485
IPLC27 27/10/2016 Call 3.400 0.100 0.100 0.000   0 0.100
IPLC37 27/10/2016 Put 3.400 0.565 0.565 0.000   0 0.560
IPLC47 27/10/2016 Call 3.500 0.075 0.075 0.000   0 0.080
IPLC57 27/10/2016 Put 3.500 0.645 0.645 0.000   0 0.635
IPLBX7 27/10/2016 Call 3.600 0.060 0.060 0.000   0 0.060
IPLBY7 27/10/2016 Put 3.600 0.730 0.730 0.000   0 0.720
IPLCF7 27/10/2016 Call 3.700 0.045 0.045 0.000   0 0.045
IPLCG7 27/10/2016 Put 3.700 0.815 0.815 0.000   0 0.810
IPLBV7 27/10/2016 Call 3.800 0.000 0.000 0.000   0 0.035
IPLBW7 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.900
IPLCH7 27/10/2016 Call 3.900 0.025 0.025 0.000   0 0.025
IPLCI7 27/10/2016 Put 3.900 0.995 0.995 0.000   0 0.995
IPLCS7 27/10/2016 Call 4.000 0.020 0.020 0.000   0 0.020
IPLCT7 27/10/2016 Put 4.000 1.090 1.090 0.000   0 1.090
IPLRS9 22/12/2016 Call 0.010 2.865 2.865 0.000   0 2.870
IPLR47 22/12/2016 Call 1.900 1.060 1.060 0.000   0 1.065
IPLR57 22/12/2016 Put 1.900 0.025 0.025 0.000   0 0.035
IPLRP7 22/12/2016 Call 2.000 0.965 0.965 0.000   0 0.975
IPLRQ7 22/12/2016 Put 2.000 0.035 0.035 0.000   0 0.045
IPLWR9 22/12/2016 Call 2.100 0.875 0.875 0.000   0 0.890
IPLWS9 22/12/2016 Put 2.100 0.050 0.050 0.000   0 0.060
IPLRH7 22/12/2016 Call 2.200 0.790 0.790 0.000   800 0.805
IPLRI7 22/12/2016 Put 2.200 0.070 0.070 0.000   0 0.080
IPLVI9 22/12/2016 Call 2.300 0.710 0.710 0.000   0 0.725
IPLVJ9 22/12/2016 Put 2.300 0.090 0.090 0.000   0 0.100
IPLRF7 22/12/2016 Call 2.400 0.635 0.635 0.000   0 0.650
IPLRG7 22/12/2016 Put 2.400 0.120 0.120 0.000   0 0.125
IPLTV9 22/12/2016 Call 2.500 0.560 0.560 0.000   0 0.575
IPLTW9 22/12/2016 Put 2.500 0.150 0.150 0.000   0 0.155
IPLR67 22/12/2016 Call 2.600 0.495 0.495 0.000   0 0.510
IPLR77 22/12/2016 Put 2.600 0.185 0.185 0.000   0 0.190
IPLSO9 22/12/2016 Call 2.700 0.430 0.430 0.000   0 0.445
IPLSP9 22/12/2016 Put 2.700 0.225 0.225 0.000   0 0.225
IPLR87 22/12/2016 Call 2.800 0.370 0.370 0.000   0 0.385
IPLR97 22/12/2016 Put 2.800 0.265 0.265 0.000   0 0.270
IPLXQ9 22/12/2016 Call 2.810 0.340 0.340 0.000   0 0.355
IPLXR9 22/12/2016 Put 2.810 0.270 0.270 0.000   0 0.270
IPLSA9 22/12/2016 Call 2.900 0.320 0.320 0.000   0 0.330
IPLSB9 22/12/2016 Put 2.900 0.315 0.315 0.000 110 0 0.320
IPLXT9 22/12/2016 Call 2.910 0.295 0.295 0.000   0 0.305
IPLXS9 22/12/2016 Put 2.910 0.320 0.320 0.000   0 0.320
IPLRN7 22/12/2016 Call 3.000 0.270 0.270 0.000   0 0.280
IPLRO7 22/12/2016 Put 3.000 0.370 0.370 0.000   0 0.370
IPLXU9 22/12/2016 Call 3.010 0.250 0.250 0.000   0 0.260
IPLXV9 22/12/2016 Put 3.010 0.375 0.375 0.000   100 0.375
IPLQW9 22/12/2016 Call 3.100 0.230 0.230 0.000   0 0.240
IPLQX9 22/12/2016 Put 3.100 0.435 0.435 0.000   0 0.435
IPLXY9 22/12/2016 Call 3.110 0.210 0.210 0.000   0 0.220
IPLXW9 22/12/2016 Put 3.110 0.435 0.435 0.000   0 0.435
IPLRL7 22/12/2016 Call 3.200 0.195 0.195 0.000   50 0.200
IPLRM7 22/12/2016 Put 3.200 0.500 0.500 0.000   0 0.495
IPLQU9 22/12/2016 Call 3.300 0.160 0.160 0.000   0 0.165
IPLQV9 22/12/2016 Put 3.300 0.570 0.570 0.000   0 0.565
IPLRJ7 22/12/2016 Call 3.400 0.135 0.135 0.000   0 0.140
IPLRK7 22/12/2016 Put 3.400 0.645 0.645 0.000   0 0.640
IPLQY9 22/12/2016 Call 3.500 0.110 0.110 0.000   0 0.115
IPLQZ9 22/12/2016 Put 3.500 0.725 0.725 0.000   0 0.715
IPLRT7 22/12/2016 Call 3.600 0.090 0.090 0.000   0 0.095
IPLRU7 22/12/2016 Put 3.600 0.805 0.805 0.000   50 0.795
IPLR39 22/12/2016 Call 3.700 0.075 0.075 0.000   0 0.080
IPLR49 22/12/2016 Put 3.700 0.890 0.890 0.000   0 0.880
IPLSO7 22/12/2016 Call 3.800 0.000 0.000 0.000   0 0.065
IPLSP7 22/12/2016 Put 3.800 0.980 0.980 0.000   0 0.965
IPLR19 22/12/2016 Call 3.900 0.050 0.050 0.000   0 0.055
IPLR29 22/12/2016 Put 3.900 1.065 1.065 0.000   0 1.055
IPLUR7 22/12/2016 Call 4.000 0.040 0.040 0.000   0 0.045
IPLUS7 22/12/2016 Put 4.000 1.160 1.160 0.000   0 1.145
IPLQQ9 22/12/2016 Call 4.100 0.035 0.035 0.000   0 0.035
IPLQR9 22/12/2016 Put 4.100 1.250 1.250 0.000   0 1.235
IPLPW8 22/12/2016 Call 4.200 0.030 0.030 0.000   0 0.030
IPLPX8 22/12/2016 Put 4.200 1.345 1.345 0.000   0 1.325
IPLQS9 22/12/2016 Call 4.300 0.020 0.020 0.000   0 0.025
IPLQT9 22/12/2016 Put 4.300 1.435 1.435 0.000   0 1.420
IPLQZ8 22/12/2016 Call 4.400 0.020 0.020 0.000   0 0.020
IPLR18 22/12/2016 Put 4.400 1.530 1.530 0.000   0 1.520
IPLQO9 22/12/2016 Call 4.500 0.015 0.015 0.000   0 0.020
IPLQP9 22/12/2016 Put 4.500 1.625 1.625 0.000   0 1.615
IPLT88 22/12/2016 Call 4.600 0.010 0.010 0.000   0 0.015
IPLT98 22/12/2016 Put 4.600 1.725 1.725 0.000   0 1.715
IPLRZ9 22/12/2016 Call 4.700 0.010 0.010 0.000   0 0.010
IPLS19 22/12/2016 Put 4.700 1.820 1.820 0.000   0 1.815
IPLTY8 22/12/2016 Call 4.800 0.008 0.008 0.000   0 0.010
IPLTZ8 22/12/2016 Put 4.800 1.915 1.915 0.000   0 1.910
IPLWS8 22/12/2016 Call 5.000 0.005 0.005 0.000   0 0.007
IPLWT8 22/12/2016 Put 5.000 2.110 2.110 0.000   0 2.105
IPLJ19 22/12/2016 Call 5.010 0.005 0.005 0.000   0 0.006
IPLJ29 22/12/2016 Put 5.010 2.110 2.110 0.000   221 2.110
IPLYH8 22/12/2016 Call 5.500 0.002 0.002 0.000   0 0.002
IPLYI8 22/12/2016 Put 5.500 2.600 2.600 0.000   0 2.595
IPLZA9 30/03/2017 Call 0.010 2.875 2.875 0.000   0 2.880
IPLVU9 30/03/2017 Call 2.000 0.965 0.965 0.000   0 0.985
IPLVV9 30/03/2017 Put 2.000 0.055 0.055 0.000   0 0.070
IPLZS9 30/03/2017 Call 2.010 0.915 0.915 0.000   0 0.940
IPLZR9 30/03/2017 Put 2.010 0.055 0.055 0.000   0 0.070
IPLTX9 30/03/2017 Call 2.200 0.795 0.795 0.000   0 0.825
IPLTY9 30/03/2017 Put 2.200 0.095 0.095 0.000   0 0.105
IPLBI7 30/03/2017 Call 2.210 0.760 0.760 0.000   0 0.790
IPLBJ7 30/03/2017 Put 2.210 0.100 0.100 0.000   0 0.110
IPLZF9 30/03/2017 Call 2.300 0.720 0.720 0.000   0 0.745
IPLZG9 30/03/2017 Put 2.300 0.125 0.125 0.000   0 0.130
IPLT19 30/03/2017 Call 2.400 0.650 0.650 0.000   0 0.675
IPLT29 30/03/2017 Put 2.400 0.155 0.155 0.000   0 0.160
IPLBO7 30/03/2017 Call 2.410 0.620 0.620 0.000   0 0.650
IPLBM7 30/03/2017 Put 2.410 0.155 0.155 0.000   0 0.160
IPLZB9 30/03/2017 Call 2.500 0.580 0.580 0.000   0 0.605
IPLZC9 30/03/2017 Put 2.500 0.185 0.185 0.000   0 0.185
IPLSQ9 30/03/2017 Call 2.600 0.515 0.515 0.000   0 0.540
IPLSR9 30/03/2017 Put 2.600 0.225 0.225 0.000   0 0.225
IPLZ29 30/03/2017 Call 2.700 0.455 0.455 0.000   0 0.475
IPLZ39 30/03/2017 Put 2.700 0.265 0.265 0.000   0 0.265
IPLNP9 30/03/2017 Call 2.800 0.400 0.400 0.000   0 0.420
IPLNQ9 30/03/2017 Put 2.800 0.310 0.310 0.000   0 0.310
IPLYW9 30/03/2017 Call 2.900 0.350 0.350 0.000   0 0.365
IPLYX9 30/03/2017 Put 2.900 0.360 0.360 0.000   0 0.360
IPLLE9 30/03/2017 Call 3.000 0.300 0.300 0.000   0 0.315
IPLLF9 30/03/2017 Put 3.000 0.410 0.410 0.000   0 0.420
IPLZ89 30/03/2017 Call 3.100 0.260 0.260 0.000   0 0.270
IPLZ99 30/03/2017 Put 3.100 0.470 0.470 0.000   0 0.480
IPLL69 30/03/2017 Call 3.200 0.220 0.220 0.000   0 0.230
IPLL79 30/03/2017 Put 3.200 0.535 0.535 0.000   0 0.545
IPLZ69 30/03/2017 Call 3.300 0.190 0.190 0.000   0 0.195
IPLZ79 30/03/2017 Put 3.300 0.600 0.600 0.000   0 0.615
IPLL89 30/03/2017 Call 3.400 0.160 0.160 0.000   0 0.165
IPLL99 30/03/2017 Put 3.400 0.675 0.675 0.000   0 0.685
IPLZ49 30/03/2017 Call 3.500 0.135 0.135 0.000   0 0.140
IPLZ59 30/03/2017 Put 3.500 0.750 0.750 0.000   0 0.760
IPLLA9 30/03/2017 Call 3.600 0.115 0.115 0.000   0 0.115
IPLLB9 30/03/2017 Put 3.600 0.830 0.830 0.000   0 0.840
IPLYZ9 30/03/2017 Call 3.700 0.095 0.095 0.000   0 0.100
IPLZ19 30/03/2017 Put 3.700 0.915 0.915 0.000   0 0.920
IPLLI9 30/03/2017 Call 3.800 0.080 0.080 0.000   0 0.080
IPLLJ9 30/03/2017 Put 3.800 0.995 0.995 0.000   0 1.005
IPLYU9 30/03/2017 Call 3.900 0.070 0.070 0.000   0 0.070
IPLYV9 30/03/2017 Put 3.900 1.085 1.085 0.000   0 1.090
IPLLG9 30/03/2017 Call 4.000 0.060 0.060 0.000   0 0.060
IPLLH9 30/03/2017 Put 4.000 1.175 1.175 0.000   0 1.180
IPLLC9 30/03/2017 Call 4.200 0.040 0.040 0.000   0 0.040
IPLLD9 30/03/2017 Put 4.200 1.355 1.355 0.000   0 1.360
IPLL49 30/03/2017 Call 4.400 0.030 0.030 0.000   0 0.030
IPLL59 30/03/2017 Put 4.400 1.540 1.540 0.000   0 1.545
IPLLK9 30/03/2017 Call 4.600 0.020 0.020 0.000   0 0.020
IPLLL9 30/03/2017 Put 4.600 1.730 1.730 0.000   0 1.730
IPLLR9 30/03/2017 Call 4.800 0.015 0.015 0.000   0 0.015
IPLLS9 30/03/2017 Put 4.800 1.925 1.925 0.000   0 1.925
IPLCS8 29/06/2017 Call 2.000 0.965 0.965 0.000   0 0.970
IPLCT8 29/06/2017 Put 2.000 0.080 0.080 0.000   0 0.080
IPLCO8 29/06/2017 Call 2.200 0.800 0.800 0.000   0 0.805
IPLCP8 29/06/2017 Put 2.200 0.130 0.130 0.000   100 0.130
IPLCQ8 29/06/2017 Call 2.400 0.655 0.655 0.000   0 0.660
IPLCR8 29/06/2017 Put 2.400 0.190 0.190 0.000   55 0.190
IPLD58 29/06/2017 Call 2.600 0.530 0.530 0.000   0 0.535
IPLD68 29/06/2017 Put 2.600 0.270 0.270 0.000   100 0.270
IPLCW8 29/06/2017 Call 2.800 0.425 0.425 0.000   0 0.430
IPLCX8 29/06/2017 Put 2.800 0.365 0.365 0.000   0 0.365
IPLCY8 29/06/2017 Call 3.000 0.335 0.335 0.000   0 0.340
IPLCZ8 29/06/2017 Put 3.000 0.480 0.480 0.000   156 0.475
IPLCU8 29/06/2017 Call 3.200 0.265 0.265 0.000   0 0.265
IPLCV8 29/06/2017 Put 3.200 0.600 0.600 0.000   0 0.600
IPLD38 29/06/2017 Call 3.400 0.205 0.205 0.000   0 0.210
IPLD48 29/06/2017 Put 3.400 0.740 0.740 0.000   0 0.735
IPLD18 29/06/2017 Call 3.600 0.160 0.160 0.000   0 0.160
IPLD28 29/06/2017 Put 3.600 0.890 0.890 0.000   184 0.885
IPLD78 29/06/2017 Call 3.800 0.120 0.120 0.000   0 0.125
IPLD88 29/06/2017 Put 3.800 1.045 1.045 0.000   0 1.045
IPLDZ8 29/06/2017 Call 4.000 0.090 0.090 0.000   0 0.095
IPLE18 29/06/2017 Put 4.000 1.215 1.215 0.000   0 1.210
IPLPY8 29/06/2017 Call 4.200 0.070 0.070 0.000   0 0.070
IPLPZ8 29/06/2017 Put 4.200 1.385 1.385 0.000   0 1.385
IPLR28 29/06/2017 Call 4.400 0.050 0.050 0.000   0 0.050
IPLR38 29/06/2017 Put 4.400 1.565 1.565 0.000   0 1.560
IPLTA8 29/06/2017 Call 4.600 0.035 0.035 0.000   0 0.040
IPLTB8 29/06/2017 Put 4.600 1.750 1.750 0.000   0 1.745
IPLU18 29/06/2017 Call 4.800 0.025 0.025 0.000   0 0.030
IPLU28 29/06/2017 Put 4.800 1.935 1.935 0.000   0 1.930
IPLWU8 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.020
IPLWV8 29/06/2017 Put 5.000 2.125 2.125 0.000   0 2.120
IPLYJ8 29/06/2017 Call 5.500 0.008 0.008 0.000   0 0.008
IPLYK8 29/06/2017 Put 5.500 2.610 2.610 0.000   0 2.605
IPLVW9 21/12/2017 Call 2.000 0.995 0.995 0.000   0 1.000
IPLVX9 21/12/2017 Put 2.000 0.120 0.120 0.000   0 0.120
IPLTZ9 21/12/2017 Call 2.200 0.850 0.850 0.000   0 0.855
IPLU19 21/12/2017 Put 2.200 0.180 0.180 0.000   0 0.180
IPLMR8 21/12/2017 Call 2.400 0.720 0.720 0.000   0 0.725
IPLMS8 21/12/2017 Put 2.400 0.250 0.250 0.000   0 0.250
IPLMX8 21/12/2017 Call 2.600 0.610 0.610 0.000   0 0.615
IPLMY8 21/12/2017 Put 2.600 0.340 0.340 0.000   0 0.340
IPLMV8 21/12/2017 Call 2.800 0.510 0.510 0.000   0 0.515
IPLMW8 21/12/2017 Put 2.800 0.445 0.445 0.000   0 0.440
IPLMT8 21/12/2017 Call 3.000 0.430 0.430 0.000   0 0.430
IPLMU8 21/12/2017 Put 3.000 0.560 0.560 0.000   40 0.555
IPLMZ8 21/12/2017 Call 3.200 0.355 0.355 0.000   0 0.360
IPLN18 21/12/2017 Put 3.200 0.685 0.685 0.000   0 0.680
IPLMP8 21/12/2017 Call 3.400 0.295 0.295 0.000   0 0.295
IPLMQ8 21/12/2017 Put 3.400 0.820 0.820 0.000   0 0.820
IPLMJ8 21/12/2017 Call 3.600 0.240 0.240 0.000   0 0.245
IPLMK8 21/12/2017 Put 3.600 0.970 0.970 0.000   0 0.965
IPLMN8 21/12/2017 Call 3.800 0.195 0.195 0.000   0 0.200
IPLMO8 21/12/2017 Put 3.800 1.130 1.130 0.000   0 1.125
IPLML8 21/12/2017 Call 4.000 0.160 0.160 0.000   0 0.165
IPLMM8 21/12/2017 Put 4.000 1.290 1.290 0.000   0 1.285
IPLQ18 21/12/2017 Call 4.200 0.130 0.130 0.000   0 0.130
IPLQ28 21/12/2017 Put 4.200 1.460 1.460 0.000   0 1.455
IPLR48 21/12/2017 Call 4.400 0.105 0.105 0.000   0 0.105
IPLR58 21/12/2017 Put 4.400 1.635 1.635 0.000   0 1.630
IPLTC8 21/12/2017 Call 4.600 0.085 0.085 0.000   0 0.085
IPLTD8 21/12/2017 Put 4.600 1.815 1.815 0.000   0 1.810
IPLU38 21/12/2017 Call 4.800 0.065 0.065 0.000   0 0.065
IPLU48 21/12/2017 Put 4.800 2.000 2.000 0.000   0 1.995
IPLWW8 21/12/2017 Call 5.000 0.050 0.050 0.000   0 0.050
IPLWX8 21/12/2017 Put 5.000 2.185 2.185 0.000   60 2.180
IPLYL8 21/12/2017 Call 5.500 0.025 0.025 0.000   0 0.025
IPLYM8 21/12/2017 Put 5.500 2.655 2.655 0.000   0 2.650
IPLVY9 28/06/2018 Call 2.000 1.000 1.000 0.000   0 1.005
IPLVZ9 28/06/2018 Put 2.000 0.155 0.155 0.000   0 0.155
IPLU29 28/06/2018 Call 2.200 0.855 0.855 0.000   0 0.860
IPLU39 28/06/2018 Put 2.200 0.225 0.225 0.000   0 0.220
IPLT39 28/06/2018 Call 2.400 0.735 0.735 0.000   0 0.740
IPLT49 28/06/2018 Put 2.400 0.305 0.305 0.000   0 0.300
IPLIY9 28/06/2018 Call 2.600 0.625 0.625 0.000   0 0.630
IPLIZ9 28/06/2018 Put 2.600 0.400 0.400 0.000   0 0.395
IPLFK9 28/06/2018 Call 2.800 0.535 0.535 0.000   0 0.540
IPLFL9 28/06/2018 Put 2.800 0.505 0.505 0.000   0 0.500
IPLEY9 28/06/2018 Call 3.000 0.455 0.455 0.000   0 0.455
IPLEZ9 28/06/2018 Put 3.000 0.620 0.620 0.000   0 0.620
IPLE69 28/06/2018 Call 3.200 0.380 0.380 0.000   0 0.385
IPLE79 28/06/2018 Put 3.200 0.750 0.750 0.000   0 0.745
IPLEH9 28/06/2018 Call 3.400 0.325 0.325 0.000   0 0.325
IPLEI9 28/06/2018 Put 3.400 0.885 0.885 0.000   0 0.880
IPLEN9 28/06/2018 Call 3.600 0.270 0.270 0.000   0 0.275
IPLEO9 28/06/2018 Put 3.600 1.035 1.035 0.000   0 1.030
IPLER9 28/06/2018 Call 3.800 0.225 0.225 0.000   0 0.230
IPLES9 28/06/2018 Put 3.800 1.185 1.185 0.000   0 1.180
IPLEP9 28/06/2018 Call 4.000 0.185 0.185 0.000   0 0.190
IPLEQ9 28/06/2018 Put 4.000 1.345 1.345 0.000   0 1.340
IPLEL9 28/06/2018 Call 4.200 0.155 0.155 0.000   0 0.155
IPLEM9 28/06/2018 Put 4.200 1.510 1.510 0.000   0 1.505
IPLEJ9 28/06/2018 Call 4.400 0.125 0.125 0.000   0 0.130
IPLEK9 28/06/2018 Put 4.400 1.680 1.680 0.000   0 1.675
IPLE89 28/06/2018 Call 4.600 0.100 0.100 0.000   0 0.105
IPLEG9 28/06/2018 Put 4.600 1.855 1.855 0.000   0 1.850
IPLET9 28/06/2018 Call 4.800 0.085 0.085 0.000   0 0.085
IPLEU9 28/06/2018 Put 4.800 2.035 2.035 0.000   0 2.025
IPLW19 20/12/2018 Call 2.000 0.955 0.955 0.000   0 0.960
IPLW29 20/12/2018 Put 2.000 0.140 0.140 0.000   0 0.140
IPLU49 20/12/2018 Call 2.200 0.785 0.785 0.000   0 0.790
IPLU59 20/12/2018 Put 2.200 0.210 0.210 0.000   0 0.210
IPLT59 20/12/2018 Call 2.400 0.650 0.650 0.000   0 0.655
IPLT69 20/12/2018 Put 2.400 0.300 0.300 0.000   0 0.295
IPLSS9 20/12/2018 Call 2.600 0.540 0.540 0.000   0 0.540
IPLST9 20/12/2018 Put 2.600 0.400 0.400 0.000   0 0.395
IPLSC9 20/12/2018 Call 2.800 0.445 0.445 0.000   0 0.450
IPLSD9 20/12/2018 Put 2.800 0.515 0.515 0.000   0 0.510
IPLR99 20/12/2018 Call 3.000 0.370 0.370 0.000   0 0.375
IPLRF9 20/12/2018 Put 3.000 0.640 0.640 0.000   0 0.635
IPLR79 20/12/2018 Call 3.200 0.310 0.310 0.000   0 0.310
IPLR89 20/12/2018 Put 3.200 0.775 0.775 0.000   0 0.770
IPLRG9 20/12/2018 Call 3.400 0.255 0.255 0.000   0 0.260
IPLRH9 20/12/2018 Put 3.400 0.925 0.925 0.000   0 0.920
IPLR59 20/12/2018 Call 3.600 0.210 0.210 0.000   0 0.215
IPLR69 20/12/2018 Put 3.600 1.075 1.075 0.000   0 1.070
IPLRO9 20/12/2018 Call 3.800 0.175 0.175 0.000   0 0.180
IPLRP9 20/12/2018 Put 3.800 1.235 1.235 0.000   0 1.230
IPLRQ9 20/12/2018 Call 4.000 0.145 0.145 0.000   0 0.150
IPLRR9 20/12/2018 Put 4.000 1.400 1.400 0.000   0 1.395
IPLRM9 20/12/2018 Call 4.200 0.120 0.120 0.000   0 0.125
IPLRN9 20/12/2018 Put 4.200 1.570 1.570 0.000   0 1.565
IPLRI9 20/12/2018 Call 4.400 0.100 0.100 0.000   0 0.105
IPLRJ9 20/12/2018 Put 4.400 1.745 1.745 0.000   0 1.740
IPLRK9 20/12/2018 Call 4.600 0.085 0.085 0.000   0 0.085
IPLRL9 20/12/2018 Put 4.600 1.920 1.920 0.000   0 1.915
IPLRV9 20/12/2018 Call 4.800 0.070 0.070 0.000   0 0.070
IPLRW9 20/12/2018 Put 4.800 2.100 2.100 0.000   0 2.095

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.