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 3.330 Down -0.030 3.320 3.340 3.400 3.410 3.300 6,420,439 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
IPLRS9 22/12/2016 Call 0.010 3.320 3.320 0.000   0 3.350
IPLR47 22/12/2016 Call 1.900 1.435 1.435 0.000   0 1.465
IPLR57 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.000
IPLRP7 22/12/2016 Call 2.000 1.335 1.335 0.000   0 1.370
IPLRQ7 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWR9 22/12/2016 Call 2.100 1.235 1.235 0.000   0 1.270
IPLWS9 22/12/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLRH7 22/12/2016 Call 2.200 1.140 1.140 0.000   0 1.170
IPLRI7 22/12/2016 Put 2.200 0.000 0.000 0.000   1,800 0.000
IPLVI9 22/12/2016 Call 2.300 1.040 1.040 0.000   0 1.070
IPLVJ9 22/12/2016 Put 2.300 0.000 0.000 0.000   400 0.000
IPLRF7 22/12/2016 Call 2.400 0.940 0.940 0.000   0 0.970
IPLRG7 22/12/2016 Put 2.400 0.000 0.000 0.000   40 0.000
IPLTV9 22/12/2016 Call 2.500 0.840 0.840 0.000   0 0.870
IPLTW9 22/12/2016 Put 2.500 0.000 0.000 0.000   7,500 0.000
IPLR67 22/12/2016 Call 2.600 0.740 0.740 0.000   0 0.770
IPLR77 22/12/2016 Put 2.600 0.000 0.000 0.000   1,850 0.000
IPLSO9 22/12/2016 Call 2.700 0.640 0.640 0.000   0 0.675
IPLSP9 22/12/2016 Put 2.700 0.000 0.000 0.000   1,248 0.000
IPLR87 22/12/2016 Call 2.800 0.540 0.540 0.000   0 0.575
IPLR97 22/12/2016 Put 2.800 0.000 0.000 0.000   2,059 0.000
IPLXQ9 22/12/2016 Call 2.810 0.530 0.530 0.000   0 0.565
IPLXR9 22/12/2016 Put 2.810 0.000 0.000 0.000   7,740 0.000
IPLSA9 22/12/2016 Call 2.900 0.445 0.445 0.000   190 0.480
IPLSB9 22/12/2016 Put 2.900 0.001 0.001 0.000   1,316 0.001
IPLXT9 22/12/2016 Call 2.910 0.435 0.435 0.000   2,200 0.470
IPLXS9 22/12/2016 Put 2.910 0.001 0.001 0.000   241 0.002
IPLRN7 22/12/2016 Call 3.000 0.350 0.350 0.000   1,321 0.385
IPLRO7 22/12/2016 Put 3.000 0.004 0.004 0.000   499 0.005
IPLXU9 22/12/2016 Call 3.010 0.340 0.340 0.000   0 0.375
IPLXV9 22/12/2016 Put 3.010 0.005 0.005 0.000   760 0.005
IPLQW9 22/12/2016 Call 3.100 0.260 0.260 0.000   300 0.290
IPLQX9 22/12/2016 Put 3.100 0.015 0.015 0.000   396 0.010
IPLXY9 22/12/2016 Call 3.110 0.250 0.250 0.215 80 430 0.285
IPLXW9 22/12/2016 Put 3.110 0.015 0.015 0.000   361 0.015
IPLRL7 22/12/2016 Call 3.200 0.175 0.175 0.000   4,062 0.205
IPLRM7 22/12/2016 Put 3.200 0.035 0.035 0.000   460 0.030
IPLQU9 22/12/2016 Call 3.300 0.110 0.110 0.000   1,155 0.135
IPLQV9 22/12/2016 Put 3.300 0.070 0.070 0.000   0 0.060
IPLRJ7 22/12/2016 Call 3.400 0.060 0.060 0.000   575 0.080
IPLRK7 22/12/2016 Put 3.400 0.125 0.125 0.000   0 0.105
IPLQY9 22/12/2016 Call 3.500 0.025 0.025 0.000   253 0.040
IPLQZ9 22/12/2016 Put 3.500 0.200 0.200 0.000   250 0.170
IPLRT7 22/12/2016 Call 3.600 0.010 0.010 0.000   150 0.020
IPLRU7 22/12/2016 Put 3.600 0.285 0.285 0.000   0 0.255
IPLR39 22/12/2016 Call 3.700 0.004 0.004 0.000   0 0.007
IPLR49 22/12/2016 Put 3.700 0.380 0.380 0.000   0 0.345
IPLSO7 22/12/2016 Call 3.800 0.001 0.001 0.000   400 0.002
IPLSP7 22/12/2016 Put 3.800 0.475 0.475 0.000   0 0.440
IPLR19 22/12/2016 Call 3.900 0.000 0.000 0.000   0 0.001
IPLR29 22/12/2016 Put 3.900 0.575 0.575 0.000   0 0.540
IPLUR7 22/12/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLUS7 22/12/2016 Put 4.000 0.670 0.670 0.000   0 0.640
IPLQQ9 22/12/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLQR9 22/12/2016 Put 4.100 0.770 0.770 0.000   0 0.740
IPLPW8 22/12/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLPX8 22/12/2016 Put 4.200 0.870 0.870 0.000   0 0.840
IPLQS9 22/12/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLQT9 22/12/2016 Put 4.300 0.970 0.970 0.000   0 0.940
IPLQZ8 22/12/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLR18 22/12/2016 Put 4.400 1.070 1.070 0.000   0 1.040
IPLQO9 22/12/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLQP9 22/12/2016 Put 4.500 1.170 1.170 0.000   0 1.140
IPLT88 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT98 22/12/2016 Put 4.600 1.270 1.270 0.000   0 1.240
IPLRZ9 22/12/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLS19 22/12/2016 Put 4.700 1.370 1.370 0.000   0 1.340
IPLTY8 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTZ8 22/12/2016 Put 4.800 1.470 1.470 0.000   0 1.440
IPLWS8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWT8 22/12/2016 Put 5.000 1.670 1.670 0.000   0 1.640
IPLJ19 22/12/2016 Call 5.010 0.000 0.000 0.000   0 0.000
IPLJ29 22/12/2016 Put 5.010 1.680 1.680 0.000   138 1.650
IPLYH8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYI8 22/12/2016 Put 5.500 2.170 2.170 0.000   0 2.140
IPLJP7 24/01/2017 Call 0.010 3.325 3.325 0.000   0 3.355
IPLLB7 24/01/2017 Call 2.000 1.335 1.335 0.000   0 1.365
IPLLC7 24/01/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJY7 24/01/2017 Call 2.100 1.240 1.240 0.000   0 1.270
IPLJZ7 24/01/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJF7 24/01/2017 Call 2.200 1.140 1.140 0.000   0 1.170
IPLJG7 24/01/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIY7 24/01/2017 Call 2.300 1.045 1.045 0.000   0 1.075
IPLIZ7 24/01/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJD7 24/01/2017 Call 2.400 0.945 0.945 0.000   0 0.975
IPLJE7 24/01/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJ37 24/01/2017 Call 2.500 0.845 0.845 0.000   0 0.875
IPLJ47 24/01/2017 Put 2.500 0.001 0.001 0.000   0 0.001
IPLJJ7 24/01/2017 Call 2.600 0.750 0.750 0.000   0 0.780
IPLJK7 24/01/2017 Put 2.600 0.001 0.001 0.000   0 0.002
IPLJ77 24/01/2017 Call 2.700 0.650 0.650 0.000   95 0.680
IPLJ87 24/01/2017 Put 2.700 0.004 0.004 0.000   0 0.004
IPLJ97 24/01/2017 Call 2.800 0.555 0.555 0.000   0 0.585
IPLJA7 24/01/2017 Put 2.800 0.008 0.008 0.000   0 0.008
IPLJ17 24/01/2017 Call 2.900 0.465 0.465 0.000   0 0.495
IPLJ27 24/01/2017 Put 2.900 0.015 0.015 0.000   33 0.015
IPLJB7 24/01/2017 Call 3.000 0.375 0.375 0.000   15 0.405
IPLJC7 24/01/2017 Put 3.000 0.030 0.030 0.030 100 0 0.025
IPLNW7 24/01/2017 Call 3.010 0.365 0.365 0.000   100 0.395
IPLNV7 24/01/2017 Put 3.010 0.030 0.030 0.000   0 0.030
IPLIU7 24/01/2017 Call 3.100 0.290 0.290 0.000   720 0.320
IPLIV7 24/01/2017 Put 3.100 0.050 0.050 0.000   313 0.045
IPLJH7 24/01/2017 Call 3.200 0.220 0.220 0.000   48 0.245
IPLJI7 24/01/2017 Put 3.200 0.080 0.080 0.000   70 0.070
IPLIW7 24/01/2017 Call 3.300 0.155 0.155 0.000   6,557 0.180
IPLIX7 24/01/2017 Put 3.300 0.115 0.115 0.000   500 0.105
IPLJN7 24/01/2017 Call 3.400 0.105 0.105 0.125 44 770 0.125
IPLJO7 24/01/2017 Put 3.400 0.165 0.165 0.000   0 0.150
IPLJ57 24/01/2017 Call 3.500 0.070 0.070 0.000   0 0.080
IPLJ67 24/01/2017 Put 3.500 0.230 0.230 0.000   0 0.210
IPLJL7 24/01/2017 Call 3.600 0.040 0.040 0.000   700 0.050
IPLJM7 24/01/2017 Put 3.600 0.305 0.305 0.000   0 0.280
IPLK57 24/01/2017 Call 3.700 0.025 0.025 0.000   0 0.030
IPLK67 24/01/2017 Put 3.700 0.390 0.390 0.000   0 0.360
IPLRS7 24/01/2017 Call 3.800 0.015 0.015 0.000   0 0.015
IPLRV7 24/01/2017 Put 3.800 0.480 0.480 0.000   0 0.450
IPLRW7 24/01/2017 Call 3.900 0.008 0.008 0.000   0 0.009
IPLRX7 24/01/2017 Put 3.900 0.575 0.575 0.000   0 0.540
IPLRY7 24/01/2017 Call 4.000 0.005 0.005 0.000   0 0.005
IPLRZ7 24/01/2017 Put 4.000 0.670 0.670 0.000   0 0.640
IPLU27 24/01/2017 Call 4.100 0.003 0.003 0.000   0 0.002
IPLU37 24/01/2017 Put 4.100 0.770 0.770 0.000   0 0.740
IPLL27 23/02/2017 Call 0.010 3.330 3.330 0.000   0 3.360
IPLLD7 23/02/2017 Call 2.000 1.340 1.340 0.000   0 1.370
IPLLE7 23/02/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK97 23/02/2017 Call 2.100 1.245 1.245 0.000   0 1.275
IPLKA7 23/02/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLKN7 23/02/2017 Call 2.200 1.145 1.145 0.000   0 1.180
IPLKO7 23/02/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKB7 23/02/2017 Call 2.300 1.050 1.050 0.000   0 1.080
IPLKC7 23/02/2017 Put 2.300 0.001 0.001 0.000   0 0.001
IPLKP7 23/02/2017 Call 2.400 0.950 0.950 0.000   0 0.980
IPLKQ7 23/02/2017 Put 2.400 0.002 0.002 0.000   0 0.002
IPLKF7 23/02/2017 Call 2.500 0.855 0.855 0.000   0 0.885
IPLKG7 23/02/2017 Put 2.500 0.004 0.004 0.000   0 0.005
IPLKR7 23/02/2017 Call 2.600 0.760 0.760 0.000   0 0.785
IPLKS7 23/02/2017 Put 2.600 0.007 0.007 0.000   0 0.008
IPLKD7 23/02/2017 Call 2.700 0.665 0.665 0.000   0 0.695
IPLKE7 23/02/2017 Put 2.700 0.015 0.015 0.000   0 0.015
IPLKL7 23/02/2017 Call 2.800 0.570 0.570 0.000   0 0.600
IPLKM7 23/02/2017 Put 2.800 0.020 0.020 0.000   0 0.025
IPLK77 23/02/2017 Call 2.900 0.485 0.485 0.000   0 0.515
IPLK87 23/02/2017 Put 2.900 0.035 0.035 0.000   30 0.035
IPLKT7 23/02/2017 Call 3.000 0.400 0.400 0.000   0 0.430
IPLKU7 23/02/2017 Put 3.000 0.055 0.055 0.000   0 0.050
IPLKX7 23/02/2017 Call 3.100 0.325 0.325 0.000   1,399 0.350
IPLKY7 23/02/2017 Put 3.100 0.080 0.080 0.000   0 0.075
IPLKJ7 23/02/2017 Call 3.200 0.255 0.255 0.000   4,192 0.280
IPLKK7 23/02/2017 Put 3.200 0.110 0.110 0.000   50 0.105
IPLKV7 23/02/2017 Call 3.300 0.195 0.195 0.000   6,914 0.215
IPLKW7 23/02/2017 Put 3.300 0.150 0.150 0.000   280 0.140
IPLKH7 23/02/2017 Call 3.400 0.140 0.140 0.000   20 0.160
IPLKI7 23/02/2017 Put 3.400 0.200 0.200 0.000   0 0.185
IPLKZ7 23/02/2017 Call 3.500 0.100 0.100 0.000   509 0.115
IPLL17 23/02/2017 Put 3.500 0.260 0.260 0.000   0 0.245
IPLL57 23/02/2017 Call 3.600 0.070 0.070 0.000   0 0.080
IPLL67 23/02/2017 Put 3.600 0.330 0.330 0.000   0 0.310
IPLQQ7 23/02/2017 Call 3.700 0.050 0.050 0.000   0 0.055
IPLQR7 23/02/2017 Put 3.700 0.405 0.405 0.000   0 0.385
IPLS17 23/02/2017 Call 3.800 0.035 0.035 0.000   200 0.035
IPLS27 23/02/2017 Put 3.800 0.490 0.490 0.000   0 0.465
IPLS37 23/02/2017 Call 3.900 0.020 0.020 0.000   0 0.025
IPLS47 23/02/2017 Put 3.900 0.580 0.580 0.000   0 0.555
IPLS57 23/02/2017 Call 4.000 0.015 0.015 0.000   0 0.015
IPLS67 23/02/2017 Put 4.000 0.675 0.675 0.000   0 0.650
IPLU47 23/02/2017 Call 4.100 0.009 0.009 0.000   0 0.009
IPLU57 23/02/2017 Put 4.100 0.775 0.775 0.000   0 0.745
IPLZA9 30/03/2017 Call 0.010 3.340 3.340 0.000   0 3.370
IPLVU9 30/03/2017 Call 2.000 1.345 1.345 0.000   0 1.385
IPLVV9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZS9 30/03/2017 Call 2.010 1.335 1.335 0.000   0 1.375
IPLZR9 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
IPLK17 30/03/2017 Call 2.100 1.250 1.250 0.000   0 1.285
IPLK27 30/03/2017 Put 2.100 0.001 0.001 0.000   0 0.001
IPLTX9 30/03/2017 Call 2.200 1.150 1.150 0.000   0 1.185
IPLTY9 30/03/2017 Put 2.200 0.002 0.002 0.000   0 0.002
IPLBI7 30/03/2017 Call 2.210 1.140 1.140 0.000   0 1.175
IPLBJ7 30/03/2017 Put 2.210 0.002 0.002 0.000   0 0.002
IPLZF9 30/03/2017 Call 2.300 1.055 1.055 0.000   0 1.085
IPLZG9 30/03/2017 Put 2.300 0.004 0.004 0.000   0 0.004
IPLT19 30/03/2017 Call 2.400 0.960 0.960 0.000   0 0.990
IPLT29 30/03/2017 Put 2.400 0.008 0.008 0.000   0 0.007
IPLBO7 30/03/2017 Call 2.410 0.950 0.950 0.000   0 0.980
IPLBM7 30/03/2017 Put 2.410 0.008 0.008 0.000   50 0.007
IPLZB9 30/03/2017 Call 2.500 0.865 0.865 0.000   0 0.895
IPLZC9 30/03/2017 Put 2.500 0.015 0.015 0.000   40 0.010
IPLSQ9 30/03/2017 Call 2.600 0.775 0.775 0.000   0 0.800
IPLSR9 30/03/2017 Put 2.600 0.020 0.020 0.000   0 0.020
IPLZ29 30/03/2017 Call 2.700 0.685 0.685 0.000   0 0.710
IPLZ39 30/03/2017 Put 2.700 0.030 0.030 0.000   350 0.030
IPLNP9 30/03/2017 Call 2.800 0.595 0.595 0.000   0 0.625
IPLNQ9 30/03/2017 Put 2.800 0.045 0.045 0.000   592 0.040
IPLYW9 30/03/2017 Call 2.900 0.515 0.515 0.000   250 0.540
IPLYX9 30/03/2017 Put 2.900 0.065 0.065 0.000   30 0.060
IPLLE9 30/03/2017 Call 3.000 0.435 0.435 0.000   0 0.460
IPLLF9 30/03/2017 Put 3.000 0.085 0.085 0.000   264 0.080
IPLZ89 30/03/2017 Call 3.100 0.365 0.365 0.000   1,750 0.385
IPLZ99 30/03/2017 Put 3.100 0.115 0.115 0.000   0 0.105
IPLL69 30/03/2017 Call 3.200 0.295 0.295 0.000   3,589 0.320
IPLL79 30/03/2017 Put 3.200 0.150 0.150 0.000   217 0.140
IPLSZ7 30/03/2017 Call 3.210 0.290 0.290 0.000   230 0.310
IPLT17 30/03/2017 Put 3.210 0.155 0.155 0.000   0 0.140
IPLZ69 30/03/2017 Call 3.300 0.240 0.240 0.000   0 0.260
IPLZ79 30/03/2017 Put 3.300 0.190 0.190 0.000   200 0.180
IPLT37 30/03/2017 Call 3.310 0.235 0.235 0.000 80 0 0.250
IPLT27 30/03/2017 Put 3.310 0.195 0.195 0.000   380 0.180
IPLL89 30/03/2017 Call 3.400 0.190 0.190 0.000   2,000 0.205
IPLL99 30/03/2017 Put 3.400 0.240 0.240 0.000   0 0.225
IPLZ49 30/03/2017 Call 3.500 0.145 0.145 0.000   348 0.160
IPLZ59 30/03/2017 Put 3.500 0.295 0.295 0.000   0 0.280
IPLLA9 30/03/2017 Call 3.600 0.110 0.110 0.000   0 0.120
IPLLB9 30/03/2017 Put 3.600 0.360 0.360 0.000   0 0.340
IPLYZ9 30/03/2017 Call 3.700 0.080 0.080 0.000   0 0.090
IPLZ19 30/03/2017 Put 3.700 0.435 0.435 0.000   0 0.410
IPLLI9 30/03/2017 Call 3.800 0.060 0.060 0.000   0 0.065
IPLLJ9 30/03/2017 Put 3.800 0.515 0.515 0.000   0 0.490
IPLYU9 30/03/2017 Call 3.900 0.040 0.040 0.000   0 0.045
IPLYV9 30/03/2017 Put 3.900 0.600 0.600 0.000   0 0.570
IPLLG9 30/03/2017 Call 4.000 0.030 0.030 0.000   0 0.035
IPLLH9 30/03/2017 Put 4.000 0.690 0.690 0.000   0 0.660
IPLD77 30/03/2017 Call 4.100 0.020 0.020 0.000   0 0.025
IPLD87 30/03/2017 Put 4.100 0.780 0.780 0.000   0 0.750
IPLLC9 30/03/2017 Call 4.200 0.015 0.015 0.000   50 0.015
IPLLD9 30/03/2017 Put 4.200 0.875 0.875 0.000   0 0.845
IPLL49 30/03/2017 Call 4.400 0.007 0.007 0.000   0 0.008
IPLL59 30/03/2017 Put 4.400 1.075 1.075 0.000   0 1.045
IPLLK9 30/03/2017 Call 4.600 0.003 0.003 0.000   0 0.003
IPLLL9 30/03/2017 Put 4.600 1.275 1.275 0.000   0 1.245
IPLLR9 30/03/2017 Call 4.800 0.001 0.001 0.000   0 0.001
IPLLS9 30/03/2017 Put 4.800 1.475 1.475 0.000   0 1.440
IPLQP7 27/04/2017 Call 0.010 3.345 3.345 0.000   0 3.375
IPLR37 27/04/2017 Call 2.100 1.255 1.255 0.000   0 1.290
IPLRR7 27/04/2017 Put 2.100 0.002 0.002 0.000   0 0.002
IPLPU7 27/04/2017 Call 2.200 1.160 1.160 0.000   0 1.190
IPLPV7 27/04/2017 Put 2.200 0.003 0.003 0.000   0 0.004
IPLPW7 27/04/2017 Call 2.300 1.065 1.065 0.000   0 1.095
IPLPX7 27/04/2017 Put 2.300 0.006 0.006 0.000   0 0.007
IPLPY7 27/04/2017 Call 2.400 0.970 0.970 0.000   0 1.000
IPLPZ7 27/04/2017 Put 2.400 0.010 0.010 0.000   0 0.010
IPLQ17 27/04/2017 Call 2.500 0.880 0.880 0.000   0 0.905
IPLQ27 27/04/2017 Put 2.500 0.020 0.020 0.000   0 0.020
IPLQ37 27/04/2017 Call 2.600 0.785 0.785 0.000   0 0.815
IPLQ47 27/04/2017 Put 2.600 0.025 0.025 0.000   0 0.030
IPLQ57 27/04/2017 Call 2.700 0.700 0.700 0.000   0 0.725
IPLQ67 27/04/2017 Put 2.700 0.040 0.040 0.000   0 0.040
IPLQ77 27/04/2017 Call 2.800 0.615 0.615 0.000   0 0.640
IPLQ87 27/04/2017 Put 2.800 0.060 0.060 0.000   0 0.055
IPLQ97 27/04/2017 Call 2.900 0.535 0.535 0.000   0 0.560
IPLQA7 27/04/2017 Put 2.900 0.080 0.080 0.000   0 0.075
IPLQB7 27/04/2017 Call 3.000 0.460 0.460 0.000   0 0.480
IPLQC7 27/04/2017 Put 3.000 0.105 0.105 0.000   0 0.100
IPLQD7 27/04/2017 Call 3.100 0.385 0.385 0.000   0 0.410
IPLQE7 27/04/2017 Put 3.100 0.135 0.135 0.000   0 0.130
IPLQF7 27/04/2017 Call 3.200 0.325 0.325 0.000   0 0.345
IPLQG7 27/04/2017 Put 3.200 0.170 0.170 0.000   5,000 0.160
IPLQH7 27/04/2017 Call 3.300 0.265 0.265 0.000   2,420 0.285
IPLQI7 27/04/2017 Put 3.300 0.215 0.215 0.000   0 0.200
IPLQJ7 27/04/2017 Call 3.400 0.215 0.215 0.000   1,500 0.230
IPLQK7 27/04/2017 Put 3.400 0.265 0.265 0.000   60 0.250
IPLQL7 27/04/2017 Call 3.500 0.170 0.170 0.000   0 0.185
IPLQM7 27/04/2017 Put 3.500 0.320 0.320 0.000   0 0.300
IPLQN7 27/04/2017 Call 3.600 0.135 0.135 0.000   6,200 0.145
IPLQO7 27/04/2017 Put 3.600 0.385 0.385 0.000   0 0.360
IPLQS7 27/04/2017 Call 3.700 0.105 0.105 0.000   1,000 0.110
IPLQT7 27/04/2017 Put 3.700 0.450 0.450 0.000   0 0.430
IPLS77 27/04/2017 Call 3.800 0.080 0.080 0.000   0 0.085
IPLS87 27/04/2017 Put 3.800 0.525 0.525 0.000   0 0.500
IPLS97 27/04/2017 Call 3.900 0.060 0.060 0.000   0 0.065
IPLSA7 27/04/2017 Put 3.900 0.605 0.605 0.000   0 0.580
IPLSB7 27/04/2017 Call 4.000 0.045 0.045 0.000   0 0.045
IPLSC7 27/04/2017 Put 4.000 0.695 0.695 0.000   0 0.665
IPLU67 27/04/2017 Call 4.100 0.035 0.035 0.000   0 0.035
IPLU77 27/04/2017 Put 4.100 0.785 0.785 0.000   0 0.750
IPLTY7 25/05/2017 Call 0.010 3.310 3.310 0.000   0 3.340
IPLT47 25/05/2017 Call 2.500 0.885 0.885 0.000   0 0.915
IPLT57 25/05/2017 Put 2.500 0.030 0.030 0.000   0 0.030
IPLT67 25/05/2017 Call 2.600 0.795 0.795 0.000   0 0.825
IPLT77 25/05/2017 Put 2.600 0.045 0.045 0.000   0 0.045
IPLT87 25/05/2017 Call 2.700 0.705 0.705 0.000   0 0.735
IPLT97 25/05/2017 Put 2.700 0.065 0.065 0.000   0 0.060
IPLTA7 25/05/2017 Call 2.800 0.625 0.625 0.000   0 0.650
IPLTB7 25/05/2017 Put 2.800 0.085 0.085 0.000   0 0.080
IPLTC7 25/05/2017 Call 2.900 0.545 0.545 0.000   0 0.570
IPLTD7 25/05/2017 Put 2.900 0.110 0.110 0.000   0 0.105
IPLTE7 25/05/2017 Call 3.000 0.470 0.470 0.000   0 0.495
IPLTF7 25/05/2017 Put 3.000 0.140 0.140 0.000   0 0.130
IPLTG7 25/05/2017 Call 3.100 0.405 0.405 0.000   0 0.425
IPLTH7 25/05/2017 Put 3.100 0.170 0.170 0.000   0 0.160
IPLTI7 25/05/2017 Call 3.200 0.340 0.340 0.000   0 0.360
IPLTJ7 25/05/2017 Put 3.200 0.210 0.210 0.000   0 0.200
IPLTK7 25/05/2017 Call 3.300 0.285 0.285 0.000   0 0.305
IPLTL7 25/05/2017 Put 3.300 0.255 0.255 0.000   0 0.240
IPLTM7 25/05/2017 Call 3.400 0.235 0.235 0.000   1,750 0.250
IPLTN7 25/05/2017 Put 3.400 0.305 0.305 0.000   0 0.290
IPLTO7 25/05/2017 Call 3.500 0.190 0.190 0.000   3,500 0.205
IPLTP7 25/05/2017 Put 3.500 0.365 0.365 0.000   0 0.350
IPLTQ7 25/05/2017 Call 3.600 0.150 0.150 0.000   0 0.165
IPLTR7 25/05/2017 Put 3.600 0.425 0.425 0.000   0 0.410
IPLTS7 25/05/2017 Call 3.700 0.120 0.120 0.000   0 0.130
IPLTT7 25/05/2017 Put 3.700 0.495 0.495 0.000   0 0.480
IPLTU7 25/05/2017 Call 3.800 0.095 0.095 0.000   0 0.105
IPLTV7 25/05/2017 Put 3.800 0.575 0.575 0.000   0 0.555
IPLTW7 25/05/2017 Call 3.900 0.075 0.075 0.000   0 0.080
IPLTX7 25/05/2017 Put 3.900 0.655 0.655 0.000   0 0.635
IPLTZ7 25/05/2017 Call 4.000 0.060 0.060 0.000   0 0.065
IPLU17 25/05/2017 Put 4.000 0.740 0.740 0.000   0 0.715
IPLU87 25/05/2017 Call 4.100 0.045 0.045 0.000   0 0.050
IPLU97 25/05/2017 Put 4.100 0.830 0.830 0.000   0 0.795
IPLI27 29/06/2017 Call 0.010 3.315 3.315 0.000   0 3.345
IPLCS8 29/06/2017 Call 2.000 1.355 1.355 0.000   0 1.385
IPLCT8 29/06/2017 Put 2.000 0.007 0.007 0.000   0 0.005
IPLK37 29/06/2017 Call 2.100 1.260 1.260 0.000   0 1.290
IPLK47 29/06/2017 Put 2.100 0.010 0.010 0.000   0 0.009
IPLCO8 29/06/2017 Call 2.200 1.165 1.165 0.000   0 1.195
IPLCP8 29/06/2017 Put 2.200 0.015 0.015 0.000   100 0.015
IPLIG7 29/06/2017 Call 2.300 1.070 1.070 0.000   0 1.100
IPLIH7 29/06/2017 Put 2.300 0.025 0.025 0.000   0 0.020
IPLCQ8 29/06/2017 Call 2.400 0.980 0.980 0.000   0 1.010
IPLCR8 29/06/2017 Put 2.400 0.035 0.035 0.000   55 0.030
IPLFG7 29/06/2017 Call 2.500 0.890 0.890 0.000   0 0.920
IPLFH7 29/06/2017 Put 2.500 0.050 0.050 0.000   0 0.045
IPLMY7 29/06/2017 Call 2.510 0.860 0.860 0.000   0 0.885
IPLMZ7 29/06/2017 Put 2.510 0.050 0.050 0.000   0 0.045
IPLD58 29/06/2017 Call 2.600 0.800 0.800 0.000   0 0.830
IPLD68 29/06/2017 Put 2.600 0.065 0.065 0.000   100 0.060
IPLN27 29/06/2017 Call 2.610 0.770 0.770 0.000   0 0.800
IPLN17 29/06/2017 Put 2.610 0.065 0.065 0.000   0 0.060
IPLF77 29/06/2017 Call 2.700 0.715 0.715 0.000   0 0.745
IPLF87 29/06/2017 Put 2.700 0.085 0.085 0.000   1,575 0.075
IPLN37 29/06/2017 Call 2.710 0.690 0.690 0.000   0 0.720
IPLN47 29/06/2017 Put 2.710 0.085 0.085 0.000   0 0.080
IPLCW8 29/06/2017 Call 2.800 0.635 0.635 0.000   0 0.665
IPLCX8 29/06/2017 Put 2.800 0.105 0.105 0.000   0 0.100
IPLN67 29/06/2017 Call 2.810 0.610 0.610 0.000   0 0.640
IPLN57 29/06/2017 Put 2.810 0.110 0.110 0.000   0 0.100
IPLFO7 29/06/2017 Call 2.900 0.560 0.560 0.000   0 0.590
IPLFP7 29/06/2017 Put 2.900 0.130 0.130 0.000   0 0.125
IPLCY8 29/06/2017 Call 3.000 0.490 0.490 0.000   50 0.515
IPLCZ8 29/06/2017 Put 3.000 0.160 0.160 0.000   236 0.155
IPLIS7 29/06/2017 Call 3.010 0.470 0.470 0.000   0 0.495
IPLIT7 29/06/2017 Put 3.010 0.165 0.165 0.000   0 0.155
IPLFK7 29/06/2017 Call 3.100 0.425 0.425 0.000   132 0.450
IPLFL7 29/06/2017 Put 3.100 0.195 0.195 0.000   0 0.190
IPLCU8 29/06/2017 Call 3.200 0.365 0.365 0.000   90 0.385
IPLCV8 29/06/2017 Put 3.200 0.235 0.235 0.000   300 0.225
IPLFM7 29/06/2017 Call 3.300 0.305 0.305 0.000   120 0.330
IPLFN7 29/06/2017 Put 3.300 0.280 0.280 0.000   0 0.270
IPLD38 29/06/2017 Call 3.400 0.260 0.260 0.000   0 0.280
IPLD48 29/06/2017 Put 3.400 0.335 0.335 0.000   0 0.325
IPLF97 29/06/2017 Call 3.500 0.215 0.215 0.000   0 0.235
IPLFF7 29/06/2017 Put 3.500 0.390 0.390 0.000   0 0.380
IPLIR7 29/06/2017 Call 3.510 0.205 0.205 0.000   0 0.225
IPLIQ7 29/06/2017 Put 3.510 0.395 0.395 0.000   0 0.380
IPLD18 29/06/2017 Call 3.600 0.180 0.180 0.000   500 0.195
IPLD28 29/06/2017 Put 3.600 0.455 0.455 0.000   234 0.440
IPLF57 29/06/2017 Call 3.700 0.145 0.145 0.000   50 0.160
IPLF67 29/06/2017 Put 3.700 0.525 0.525 0.000   0 0.505
IPLD78 29/06/2017 Call 3.800 0.120 0.120 0.000   0 0.130
IPLD88 29/06/2017 Put 3.800 0.600 0.600 0.000   0 0.575
IPLFI7 29/06/2017 Call 3.900 0.095 0.095 0.000   0 0.110
IPLFJ7 29/06/2017 Put 3.900 0.680 0.680 0.000   0 0.650
IPLDZ8 29/06/2017 Call 4.000 0.080 0.080 0.000   0 0.090
IPLE18 29/06/2017 Put 4.000 0.760 0.760 0.000   0 0.730
IPLUA7 29/06/2017 Call 4.100 0.065 0.065 0.000   0 0.075
IPLUB7 29/06/2017 Put 4.100 0.850 0.850 0.000   0 0.810
IPLPY8 29/06/2017 Call 4.200 0.050 0.050 0.000   0 0.060
IPLPZ8 29/06/2017 Put 4.200 0.940 0.940 0.000   0 0.900
IPLLF7 29/06/2017 Call 4.210 0.050 0.050 0.000   0 0.060
IPLLG7 29/06/2017 Put 4.210 0.940 0.940 0.000   0 0.900
IPLR28 29/06/2017 Call 4.400 0.035 0.035 0.000   0 0.040
IPLR38 29/06/2017 Put 4.400 1.120 1.120 0.000   0 1.080
IPLLI7 29/06/2017 Call 4.410 0.035 0.035 0.000   0 0.040
IPLLH7 29/06/2017 Put 4.410 1.125 1.125 0.000   1,575 1.080
IPLTA8 29/06/2017 Call 4.600 0.025 0.025 0.000   0 0.030
IPLTB8 29/06/2017 Put 4.600 1.310 1.310 0.000   0 1.265
IPLLJ7 29/06/2017 Call 4.610 0.025 0.025 0.000   0 0.025
IPLLK7 29/06/2017 Put 4.610 1.315 1.315 0.000   0 1.265
IPLU18 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.020
IPLU28 29/06/2017 Put 4.800 1.500 1.500 0.000   0 1.455
IPLWU8 29/06/2017 Call 5.000 0.010 0.010 0.000   0 0.010
IPLWV8 29/06/2017 Put 5.000 1.695 1.695 0.000   0 1.650
IPLYJ8 29/06/2017 Call 5.500 0.003 0.003 0.000   0 0.004
IPLYK8 29/06/2017 Put 5.500 2.185 2.185 0.000   0 2.145
IPLMV7 28/09/2017 Call 0.010 3.330 3.330 0.000   0 3.360
IPLLL7 28/09/2017 Call 1.900 1.450 1.450 0.000   0 1.485
IPLLM7 28/09/2017 Put 1.900 0.015 0.015 0.000   0 0.015
IPLIK7 28/09/2017 Call 2.000 1.355 1.355 0.000   0 1.390
IPLIL7 28/09/2017 Put 2.000 0.020 0.020 0.000   0 0.025
IPLMW7 28/09/2017 Call 2.100 1.265 1.265 0.000   0 1.300
IPLMX7 28/09/2017 Put 2.100 0.030 0.030 0.000   0 0.030
IPLI57 28/09/2017 Call 2.200 1.180 1.180 0.000   0 1.210
IPLI67 28/09/2017 Put 2.200 0.040 0.040 0.000   0 0.040
IPLMB7 28/09/2017 Call 2.300 1.095 1.095 0.000   0 1.120
IPLMC7 28/09/2017 Put 2.300 0.055 0.055 0.000   0 0.055
IPLFQ7 28/09/2017 Call 2.400 1.010 1.010 0.000   0 1.030
IPLFR7 28/09/2017 Put 2.400 0.070 0.070 0.000   50 0.065
IPLM57 28/09/2017 Call 2.500 0.925 0.925 0.000   0 0.945
IPLM67 28/09/2017 Put 2.500 0.085 0.085 0.000   0 0.080
IPLN77 28/09/2017 Call 2.510 0.910 0.910 0.000   0 0.930
IPLN87 28/09/2017 Put 2.510 0.085 0.085 0.000   0 0.080
IPLFU7 28/09/2017 Call 2.600 0.840 0.840 0.000   0 0.865
IPLFV7 28/09/2017 Put 2.600 0.105 0.105 0.000   0 0.095
IPLN97 28/09/2017 Call 2.610 0.825 0.825 0.000   0 0.850
IPLNK7 28/09/2017 Put 2.610 0.105 0.105 0.000   0 0.100
IPLM17 28/09/2017 Call 2.700 0.760 0.760 0.000   0 0.785
IPLM27 28/09/2017 Put 2.700 0.125 0.125 0.000   0 0.120
IPLNM7 28/09/2017 Call 2.710 0.750 0.750 0.000   0 0.770
IPLNL7 28/09/2017 Put 2.710 0.125 0.125 0.000   0 0.120
IPLFW7 28/09/2017 Call 2.800 0.685 0.685 0.000   0 0.710
IPLFX7 28/09/2017 Put 2.800 0.150 0.150 0.000   0 0.145
IPLNN7 28/09/2017 Call 2.810 0.675 0.675 0.000   0 0.700
IPLNO7 28/09/2017 Put 2.810 0.150 0.150 0.000   0 0.145
IPLM37 28/09/2017 Call 2.900 0.615 0.615 0.000   0 0.640
IPLM47 28/09/2017 Put 2.900 0.175 0.175 0.000   0 0.170
IPLFS7 28/09/2017 Call 3.000 0.550 0.550 0.000   0 0.570
IPLFT7 28/09/2017 Put 3.000 0.210 0.210 0.000   0 0.205
IPLM97 28/09/2017 Call 3.100 0.485 0.485 0.000   0 0.505
IPLMA7 28/09/2017 Put 3.100 0.245 0.245 0.000   0 0.240
IPLFY7 28/09/2017 Call 3.200 0.430 0.430 0.000   0 0.450
IPLFZ7 28/09/2017 Put 3.200 0.290 0.290 0.000   0 0.280
IPLM77 28/09/2017 Call 3.300 0.375 0.375 0.000   0 0.395
IPLM87 28/09/2017 Put 3.300 0.335 0.335 0.000   0 0.325
IPLG17 28/09/2017 Call 3.400 0.325 0.325 0.000   0 0.345
IPLG27 28/09/2017 Put 3.400 0.385 0.385 0.000   0 0.375
IPLLY7 28/09/2017 Call 3.500 0.280 0.280 0.000   0 0.300
IPLLZ7 28/09/2017 Put 3.500 0.440 0.440 0.000   0 0.425
IPLG57 28/09/2017 Call 3.600 0.240 0.240 0.000   0 0.260
IPLG67 28/09/2017 Put 3.600 0.500 0.500 0.000   0 0.485
IPLQU7 28/09/2017 Call 3.700 0.205 0.205 0.000   0 0.220
IPLQV7 28/09/2017 Put 3.700 0.570 0.570 0.000   0 0.550
IPLG77 28/09/2017 Call 3.800 0.175 0.175 0.000   0 0.190
IPLG87 28/09/2017 Put 3.800 0.640 0.640 0.000   0 0.620
IPLSD7 28/09/2017 Call 3.900 0.150 0.150 0.000   0 0.160
IPLSE7 28/09/2017 Put 3.900 0.710 0.710 0.000   0 0.690
IPLG37 28/09/2017 Call 4.000 0.125 0.125 0.000   0 0.140
IPLG47 28/09/2017 Put 4.000 0.790 0.790 0.000   0 0.765
IPLQW7 28/09/2017 Call 4.010 0.125 0.125 0.000   0 0.135
IPLQX7 28/09/2017 Put 4.010 0.785 0.785 0.000   0 0.760
IPLUC7 28/09/2017 Call 4.100 0.105 0.105 0.000   0 0.115
IPLUD7 28/09/2017 Put 4.100 0.870 0.870 0.000   0 0.845
IPLSS7 28/09/2017 Call 4.200 0.090 0.090 0.000   0 0.100
IPLSR7 28/09/2017 Put 4.200 0.950 0.950 0.000   0 0.925
IPLST7 28/09/2017 Call 4.210 0.090 0.090 0.000   0 0.095
IPLSU7 28/09/2017 Put 4.210 0.945 0.945 0.000   0 0.920
IPLQY7 28/09/2017 Call 4.400 0.065 0.065 0.000   0 0.070
IPLQZ7 28/09/2017 Put 4.400 1.120 1.120 0.000   0 1.095
IPLR17 28/09/2017 Call 4.410 0.060 0.060 0.000   0 0.065
IPLR27 28/09/2017 Put 4.410 1.115 1.115 0.000   0 1.090
IPLSX7 28/09/2017 Call 4.600 0.040 0.040 0.000   0 0.045
IPLSY7 28/09/2017 Put 4.600 1.305 1.305 0.000   0 1.275
IPLSW7 28/09/2017 Call 4.610 0.040 0.040 0.000   0 0.045
IPLSV7 28/09/2017 Put 4.610 1.295 1.295 0.000   0 1.265
IPLLN7 21/12/2017 Call 1.900 1.465 1.465 0.000   0 1.495
IPLLO7 21/12/2017 Put 1.900 0.035 0.035 0.000   0 0.035
IPLVW9 21/12/2017 Call 2.000 1.375 1.375 0.000   0 1.405
IPLVX9 21/12/2017 Put 2.000 0.045 0.045 0.000   0 0.045
IPLTZ9 21/12/2017 Call 2.200 1.195 1.195 0.000   0 1.225
IPLU19 21/12/2017 Put 2.200 0.070 0.070 0.000   0 0.070
IPLMR8 21/12/2017 Call 2.400 1.025 1.025 0.000   0 1.050
IPLMS8 21/12/2017 Put 2.400 0.100 0.100 0.000   0 0.100
IPLMX8 21/12/2017 Call 2.600 0.870 0.870 0.000   0 0.895
IPLMY8 21/12/2017 Put 2.600 0.145 0.145 0.000   0 0.140
IPLMV8 21/12/2017 Call 2.800 0.725 0.725 0.000   30 0.745
IPLMW8 21/12/2017 Put 2.800 0.200 0.200 0.000   0 0.195
IPLMT8 21/12/2017 Call 3.000 0.595 0.595 0.000   0 0.615
IPLMU8 21/12/2017 Put 3.000 0.270 0.270 0.275 40 40 0.260
IPLMZ8 21/12/2017 Call 3.200 0.480 0.480 0.000   0 0.495
IPLN18 21/12/2017 Put 3.200 0.355 0.355 0.000   0 0.345
IPLMP8 21/12/2017 Call 3.400 0.380 0.380 0.000   0 0.395
IPLMQ8 21/12/2017 Put 3.400 0.455 0.455 0.000   0 0.445
IPLMJ8 21/12/2017 Call 3.600 0.295 0.295 0.000   0 0.310
IPLMK8 21/12/2017 Put 3.600 0.575 0.575 0.000   0 0.555
IPLMN8 21/12/2017 Call 3.800 0.225 0.225 0.000   0 0.235
IPLMO8 21/12/2017 Put 3.800 0.700 0.700 0.000   0 0.685
IPLML8 21/12/2017 Call 4.000 0.170 0.170 0.000   0 0.180
IPLMM8 21/12/2017 Put 4.000 0.845 0.845 0.000   32 0.825
IPLQ18 21/12/2017 Call 4.200 0.125 0.125 0.000   0 0.135
IPLQ28 21/12/2017 Put 4.200 1.000 1.000 0.000   0 0.980
IPLR48 21/12/2017 Call 4.400 0.095 0.095 0.000   0 0.100
IPLR58 21/12/2017 Put 4.400 1.165 1.165 0.000   0 1.140
IPLTC8 21/12/2017 Call 4.600 0.070 0.070 0.000   0 0.075
IPLTD8 21/12/2017 Put 4.600 1.335 1.335 0.000   0 1.310
IPLU38 21/12/2017 Call 4.800 0.050 0.050 0.000   0 0.055
IPLU48 21/12/2017 Put 4.800 1.515 1.515 0.000   0 1.490
IPLWW8 21/12/2017 Call 5.000 0.040 0.040 0.000   0 0.040
IPLWX8 21/12/2017 Put 5.000 1.700 1.700 0.000   60 1.675
IPLYL8 21/12/2017 Call 5.500 0.020 0.020 0.000   0 0.020
IPLYM8 21/12/2017 Put 5.500 2.170 2.170 0.000   0 2.150
IPLMT7 28/03/2018 Call 2.000 1.355 1.355 0.000   0 1.385
IPLMU7 28/03/2018 Put 2.000 0.025 0.025 0.000   0 0.020
IPLMP7 28/03/2018 Call 2.200 1.180 1.180 0.000   0 1.205
IPLMQ7 28/03/2018 Put 2.200 0.045 0.045 0.000   0 0.040
IPLMR7 28/03/2018 Call 2.400 1.015 1.015 0.000   0 1.040
IPLMS7 28/03/2018 Put 2.400 0.080 0.080 0.000   0 0.075
IPLMN7 28/03/2018 Call 2.600 0.865 0.865 0.000   0 0.890
IPLMO7 28/03/2018 Put 2.600 0.130 0.130 0.000   0 0.125
IPLMJ7 28/03/2018 Call 2.800 0.730 0.730 0.000   0 0.755
IPLMK7 28/03/2018 Put 2.800 0.195 0.195 0.000   0 0.185
IPLMF7 28/03/2018 Call 3.000 0.615 0.615 0.000   0 0.640
IPLMG7 28/03/2018 Put 3.000 0.275 0.275 0.000   0 0.265
IPLML7 28/03/2018 Call 3.200 0.515 0.515 0.000   0 0.535
IPLMM7 28/03/2018 Put 3.200 0.370 0.370 0.000   0 0.360
IPLMD7 28/03/2018 Call 3.400 0.430 0.430 0.000   0 0.450
IPLME7 28/03/2018 Put 3.400 0.480 0.480 0.000   0 0.465
IPLMH7 28/03/2018 Call 3.600 0.355 0.355 0.000   0 0.370
IPLMI7 28/03/2018 Put 3.600 0.605 0.605 0.000   0 0.590
IPLPQ7 28/03/2018 Call 3.800 0.295 0.295 0.000   0 0.305
IPLPR7 28/03/2018 Put 3.800 0.740 0.740 0.000   0 0.725
IPLSF7 28/03/2018 Call 4.000 0.240 0.240 0.000   0 0.255
IPLSG7 28/03/2018 Put 4.000 0.890 0.890 0.000   0 0.870
IPLSH7 28/03/2018 Call 4.200 0.200 0.200 0.000   0 0.210
IPLSI7 28/03/2018 Put 4.200 1.045 1.045 0.000   0 1.025
IPLLP7 28/06/2018 Call 1.900 1.465 1.465 0.000   0 1.495
IPLLQ7 28/06/2018 Put 1.900 0.035 0.035 0.000   0 0.035
IPLVY9 28/06/2018 Call 2.000 1.375 1.375 0.000   0 1.405
IPLVZ9 28/06/2018 Put 2.000 0.045 0.045 0.000   0 0.045
IPLU29 28/06/2018 Call 2.200 1.210 1.210 0.000   0 1.235
IPLU39 28/06/2018 Put 2.200 0.080 0.080 0.000   0 0.075
IPLT39 28/06/2018 Call 2.400 1.055 1.055 0.000   0 1.080
IPLT49 28/06/2018 Put 2.400 0.120 0.120 0.000   0 0.115
IPLIY9 28/06/2018 Call 2.600 0.920 0.920 0.000   0 0.940
IPLIZ9 28/06/2018 Put 2.600 0.180 0.180 0.000   0 0.170
IPLFK9 28/06/2018 Call 2.800 0.795 0.795 0.000   25 0.815
IPLFL9 28/06/2018 Put 2.800 0.250 0.250 0.000   0 0.240
IPLEY9 28/06/2018 Call 3.000 0.685 0.685 0.000   0 0.705
IPLEZ9 28/06/2018 Put 3.000 0.335 0.335 0.000   0 0.320
IPLE69 28/06/2018 Call 3.200 0.585 0.585 0.000   0 0.605
IPLE79 28/06/2018 Put 3.200 0.430 0.430 0.000   0 0.420
IPLEH9 28/06/2018 Call 3.400 0.500 0.500 0.000   0 0.515
IPLEI9 28/06/2018 Put 3.400 0.540 0.540 0.000   0 0.525
IPLEN9 28/06/2018 Call 3.600 0.425 0.425 0.000   0 0.440
IPLEO9 28/06/2018 Put 3.600 0.665 0.665 0.000   0 0.645
IPLER9 28/06/2018 Call 3.800 0.355 0.355 0.000   0 0.370
IPLES9 28/06/2018 Put 3.800 0.795 0.795 0.000   0 0.775
IPLEP9 28/06/2018 Call 4.000 0.300 0.300 0.000   0 0.315
IPLEQ9 28/06/2018 Put 4.000 0.935 0.935 0.000   0 0.915
IPLEL9 28/06/2018 Call 4.200 0.250 0.250 0.000   0 0.265
IPLEM9 28/06/2018 Put 4.200 1.090 1.090 0.000   0 1.065
IPLEJ9 28/06/2018 Call 4.400 0.210 0.210 0.000   0 0.220
IPLEK9 28/06/2018 Put 4.400 1.245 1.245 0.000   0 1.225
IPLE89 28/06/2018 Call 4.600 0.175 0.175 0.000   0 0.185
IPLEG9 28/06/2018 Put 4.600 1.410 1.410 0.000   0 1.385
IPLET9 28/06/2018 Call 4.800 0.145 0.145 0.000   0 0.150
IPLEU9 28/06/2018 Put 4.800 1.580 1.580 0.000   0 1.555
IPLNX7 27/09/2018 Call 2.000 1.355 1.355 0.000   0 1.385
IPLNY7 27/09/2018 Put 2.000 0.035 0.035 0.000   0 0.035
IPLNZ7 27/09/2018 Call 2.200 1.175 1.175 0.000   0 1.205
IPLP17 27/09/2018 Put 2.200 0.065 0.065 0.000   0 0.060
IPLP27 27/09/2018 Call 2.400 1.010 1.010 0.000   0 1.035
IPLP37 27/09/2018 Put 2.400 0.105 0.105 0.000   0 0.100
IPLP47 27/09/2018 Call 2.600 0.865 0.865 0.000   0 0.890
IPLP57 27/09/2018 Put 2.600 0.160 0.160 0.000   0 0.155
IPLP67 27/09/2018 Call 2.800 0.735 0.735 0.000   0 0.760
IPLP77 27/09/2018 Put 2.800 0.230 0.230 0.000   0 0.220
IPLP87 27/09/2018 Call 3.000 0.620 0.620 0.000   0 0.640
IPLP97 27/09/2018 Put 3.000 0.315 0.315 0.000   0 0.305
IPLPK7 27/09/2018 Call 3.200 0.525 0.525 0.000   0 0.540
IPLPL7 27/09/2018 Put 3.200 0.415 0.415 0.000   0 0.400
IPLPM7 27/09/2018 Call 3.400 0.440 0.440 0.000   0 0.455
IPLPN7 27/09/2018 Put 3.400 0.525 0.525 0.000   0 0.510
IPLPO7 27/09/2018 Call 3.600 0.370 0.370 0.000   0 0.385
IPLPP7 27/09/2018 Put 3.600 0.650 0.650 0.000   0 0.635
IPLPS7 27/09/2018 Call 3.800 0.305 0.305 0.000   0 0.320
IPLPT7 27/09/2018 Put 3.800 0.790 0.790 0.000   0 0.770
IPLSJ7 27/09/2018 Call 4.000 0.255 0.255 0.000   0 0.265
IPLSK7 27/09/2018 Put 4.000 0.930 0.930 0.000   0 0.910
IPLSL7 27/09/2018 Call 4.200 0.210 0.210 0.000   0 0.220
IPLSM7 27/09/2018 Put 4.200 1.085 1.085 0.000   0 1.065
IPLLR7 20/12/2018 Call 1.900 1.450 1.450 0.000   0 1.480
IPLLS7 20/12/2018 Put 1.900 0.030 0.030 0.000   0 0.030
IPLW19 20/12/2018 Call 2.000 1.355 1.355 0.000   0 1.385
IPLW29 20/12/2018 Put 2.000 0.040 0.040 0.000   0 0.040
IPLU49 20/12/2018 Call 2.200 1.180 1.180 0.000   0 1.205
IPLU59 20/12/2018 Put 2.200 0.075 0.075 0.000   0 0.070
IPLT59 20/12/2018 Call 2.400 1.015 1.015 0.000   0 1.045
IPLT69 20/12/2018 Put 2.400 0.120 0.120 0.000   0 0.115
IPLSS9 20/12/2018 Call 2.600 0.875 0.875 0.000   0 0.900
IPLST9 20/12/2018 Put 2.600 0.180 0.180 0.000   0 0.170
IPLSC9 20/12/2018 Call 2.800 0.745 0.745 0.000   25 0.770
IPLSD9 20/12/2018 Put 2.800 0.250 0.250 0.000   0 0.245
IPLR99 20/12/2018 Call 3.000 0.635 0.635 0.000   18 0.660
IPLRF9 20/12/2018 Put 3.000 0.340 0.340 0.000   380 0.330
IPLR79 20/12/2018 Call 3.200 0.540 0.540 0.000   0 0.560
IPLR89 20/12/2018 Put 3.200 0.440 0.440 0.000   0 0.425
IPLRG9 20/12/2018 Call 3.400 0.455 0.455 0.000   0 0.475
IPLRH9 20/12/2018 Put 3.400 0.550 0.550 0.000   0 0.535
IPLR59 20/12/2018 Call 3.600 0.385 0.385 0.000   0 0.400
IPLR69 20/12/2018 Put 3.600 0.675 0.675 0.000   0 0.660
IPLRO9 20/12/2018 Call 3.800 0.325 0.325 0.000   0 0.340
IPLRP9 20/12/2018 Put 3.800 0.815 0.815 0.000   0 0.795
IPLRQ9 20/12/2018 Call 4.000 0.275 0.275 0.000   0 0.285
IPLRR9 20/12/2018 Put 4.000 0.960 0.960 0.000   0 0.935
IPLRM9 20/12/2018 Call 4.200 0.230 0.230 0.000   0 0.240
IPLRN9 20/12/2018 Put 4.200 1.110 1.110 0.000   0 1.090
IPLRI9 20/12/2018 Call 4.400 0.195 0.195 0.000   0 0.200
IPLRJ9 20/12/2018 Put 4.400 1.270 1.270 0.000   0 1.245
IPLRK9 20/12/2018 Call 4.600 0.160 0.160 0.000   0 0.170
IPLRL9 20/12/2018 Put 4.600 1.430 1.430 0.000   0 1.405
IPLRV9 20/12/2018 Call 4.800 0.135 0.135 0.000   0 0.145
IPLRW9 20/12/2018 Put 4.800 1.605 1.605 0.000   0 1.575
IPLLT7 27/06/2019 Call 1.900 1.475 1.475 0.000   0 1.500
IPLLU7 27/06/2019 Put 1.900 0.115 0.115 0.000   0 0.110
IPLIM7 27/06/2019 Call 2.000 1.390 1.390 0.000   0 1.420
IPLIN7 27/06/2019 Put 2.000 0.140 0.140 0.000   0 0.135
IPLI77 27/06/2019 Call 2.200 1.240 1.240 0.000   0 1.265
IPLI87 27/06/2019 Put 2.200 0.195 0.195 0.000   0 0.190
IPLGV7 27/06/2019 Call 2.400 1.105 1.105 0.000   0 1.130
IPLGW7 27/06/2019 Put 2.400 0.265 0.265 0.000   0 0.260
IPLGZ7 27/06/2019 Call 2.600 0.985 0.985 0.000   0 1.010
IPLI17 27/06/2019 Put 2.600 0.350 0.350 0.000   0 0.340
IPLGX7 27/06/2019 Call 2.800 0.875 0.875 0.000   0 0.900
IPLGY7 27/06/2019 Put 2.800 0.440 0.440 0.000   0 0.430
IPLGT7 27/06/2019 Call 3.000 0.780 0.780 0.000   0 0.805
IPLGU7 27/06/2019 Put 3.000 0.540 0.540 0.000   0 0.530
IPLGN7 27/06/2019 Call 3.200 0.700 0.700 0.000   0 0.715
IPLGO7 27/06/2019 Put 3.200 0.655 0.655 0.000   0 0.640
IPLGL7 27/06/2019 Call 3.400 0.620 0.620 0.000   0 0.640
IPLGM7 27/06/2019 Put 3.400 0.770 0.770 0.000   0 0.760
IPLG97 27/06/2019 Call 3.600 0.555 0.555 0.000   0 0.575
IPLGK7 27/06/2019 Put 3.600 0.900 0.900 0.000   0 0.885
IPLGP7 27/06/2019 Call 3.800 0.495 0.495 0.000   0 0.510
IPLGQ7 27/06/2019 Put 3.800 1.030 1.030 0.000   0 1.015
IPLGR7 27/06/2019 Call 4.000 0.445 0.445 0.000   0 0.455
IPLGS7 27/06/2019 Put 4.000 1.175 1.175 0.000   0 1.155
IPLSN7 27/06/2019 Call 4.200 0.395 0.395 0.000   0 0.410
IPLSQ7 27/06/2019 Put 4.200 1.315 1.315 0.000   0 1.300

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.