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 2.760 Up 0.010 2.750 2.770 2.770 2.800 2.745 9,042,412 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLLM9 29/09/2016 Call 0.010 2.750 2.750 0.000   0 2.750
IPLWP9 29/09/2016 Call 2.000 0.760 0.760 0.000   0 0.760
IPLWQ9 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWN9 29/09/2016 Call 2.100 0.660 0.660 0.000   0 0.660
IPLWO9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLVS9 29/09/2016 Call 2.200 0.560 0.560 0.000   0 0.560
IPLVT9 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
IPLVG9 29/09/2016 Call 2.300 0.460 0.460 0.000   0 0.460
IPLVH9 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.000
IPLTT9 29/09/2016 Call 2.400 0.360 0.360 0.000   0 0.360
IPLTU9 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
IPLTR9 29/09/2016 Call 2.500 0.260 0.260 0.000   0 0.260
IPLTS9 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
IPLIW9 29/09/2016 Call 2.600 0.160 0.160 0.000   0 0.160
IPLIX9 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
IPLSM9 29/09/2016 Call 2.700 0.070 0.070 0.000   0 0.070
IPLSN9 29/09/2016 Put 2.700 0.005 0.005 0.000   0 0.005
IPLFI9 29/09/2016 Call 2.800 0.015 0.015 0.000   0 0.015
IPLFJ9 29/09/2016 Put 2.800 0.050 0.050 0.000 500 0 0.050
IPLS89 29/09/2016 Call 2.900 0.001 0.001 0.000   0 0.001
IPLS99 29/09/2016 Put 2.900 0.140 0.140 0.000 1,100 0 0.140
IPLEW9 29/09/2016 Call 3.000 0.000 0.000 0.000   0 0.000
IPLEX9 29/09/2016 Put 3.000 0.240 0.240 0.000   0 0.240
IPLKR9 29/09/2016 Call 3.100 0.000 0.000 0.000   0 0.000
IPLKS9 29/09/2016 Put 3.100 0.340 0.340 0.000   0 0.340
IPLDP9 29/09/2016 Call 3.200 0.000 0.000 0.000   0 0.000
IPLDQ9 29/09/2016 Put 3.200 0.440 0.440 0.000   0 0.440
IPLIP7 29/09/2016 Call 3.210 0.000 0.000 0.000   0 0.000
IPLIO7 29/09/2016 Put 3.210 0.450 0.450 0.000   0 0.450
IPLL29 29/09/2016 Call 3.300 0.000 0.000 0.000   0 0.000
IPLL39 29/09/2016 Put 3.300 0.540 0.540 0.000   0 0.540
IPLDT9 29/09/2016 Call 3.400 0.000 0.000 0.000   0 0.000
IPLDU9 29/09/2016 Put 3.400 0.640 0.640 0.000   0 0.640
IPLKZ9 29/09/2016 Call 3.500 0.000 0.000 0.000   0 0.000
IPLL19 29/09/2016 Put 3.500 0.740 0.740 0.000   0 0.740
IPLDR9 29/09/2016 Call 3.600 0.000 0.000 0.000   0 0.000
IPLDS9 29/09/2016 Put 3.600 0.840 0.840 0.000   0 0.840
IPLKX9 29/09/2016 Call 3.700 0.000 0.000 0.000   0 0.000
IPLKY9 29/09/2016 Put 3.700 0.940 0.940 0.000   0 0.940
IPLDV9 29/09/2016 Call 3.800 0.000 0.000 0.000   0 0.000
IPLDW9 29/09/2016 Put 3.800 1.040 1.040 0.000   0 1.040
IPLKV9 29/09/2016 Call 3.900 0.000 0.000 0.000   0 0.000
IPLKW9 29/09/2016 Put 3.900 1.140 1.140 0.000   0 1.140
IPLDN9 29/09/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLDO9 29/09/2016 Put 4.000 1.240 1.240 0.000   0 1.240
IPLKT9 29/09/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLKU9 29/09/2016 Put 4.100 1.340 1.340 0.000   0 1.340
IPLDZ9 29/09/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLE19 29/09/2016 Put 4.200 1.440 1.440 0.000   0 1.440
IPLKN9 29/09/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLKO9 29/09/2016 Put 4.300 1.540 1.540 0.000   0 1.540
IPLE29 29/09/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLE39 29/09/2016 Put 4.400 1.640 1.640 0.000   0 1.640
IPLKP9 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLKQ9 29/09/2016 Put 4.500 1.740 1.740 0.000   0 1.740
IPLE49 29/09/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLE59 29/09/2016 Put 4.600 1.840 1.840 0.000   0 1.840
IPLM19 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLM29 29/09/2016 Put 4.700 1.940 1.940 0.000   0 1.940
IPLDX9 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLDY9 29/09/2016 Put 4.800 2.040 2.040 0.000   0 2.040
IPLCR7 27/10/2016 Call 0.010 2.755 2.755 0.000   0 2.755
IPLL97 27/10/2016 Call 2.000 0.770 0.770 0.000   0 0.770
IPLLA7 27/10/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJU7 27/10/2016 Call 2.100 0.670 0.670 0.000   0 0.670
IPLJV7 27/10/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLCY7 27/10/2016 Call 2.200 0.570 0.570 0.000   0 0.570
IPLCZ7 27/10/2016 Put 2.200 0.001 0.001 0.000   0 0.001
IPLCU7 27/10/2016 Call 2.300 0.475 0.475 0.000   0 0.475
IPLCV7 27/10/2016 Put 2.300 0.002 0.002 0.000   0 0.002
IPLCW7 27/10/2016 Call 2.400 0.380 0.380 0.000   0 0.380
IPLCX7 27/10/2016 Put 2.400 0.007 0.007 0.000   0 0.007
IPLC87 27/10/2016 Call 2.500 0.290 0.290 0.000   0 0.290
IPLC97 27/10/2016 Put 2.500 0.015 0.015 0.000   0 0.015
IPLBZ7 27/10/2016 Call 2.600 0.205 0.205 0.000   0 0.205
IPLC17 27/10/2016 Put 2.600 0.035 0.035 0.000   0 0.035
IPLC67 27/10/2016 Call 2.700 0.135 0.135 0.000   0 0.135
IPLC77 27/10/2016 Put 2.700 0.070 0.070 0.000   0 0.070
IPLBP7 27/10/2016 Call 2.800 0.080 0.080 0.000   0 0.080
IPLBQ7 27/10/2016 Put 2.800 0.120 0.120 0.000 500 0 0.120
IPLCN7 27/10/2016 Call 2.900 0.045 0.045 0.000   0 0.045
IPLCO7 27/10/2016 Put 2.900 0.185 0.185 0.000   0 0.185
IPLBR7 27/10/2016 Call 3.000 0.020 0.020 0.020 182 0 0.020
IPLBS7 27/10/2016 Put 3.000 0.260 0.260 0.000   0 0.260
IPLCP7 27/10/2016 Call 3.100 0.008 0.008 0.000   0 0.008
IPLCQ7 27/10/2016 Put 3.100 0.350 0.350 0.000   0 0.350
IPLBT7 27/10/2016 Call 3.200 0.003 0.003 0.000   0 0.003
IPLBU7 27/10/2016 Put 3.200 0.445 0.445 0.000   0 0.445
IPLJQ7 27/10/2016 Call 3.210 0.003 0.003 0.000   0 0.003
IPLJR7 27/10/2016 Put 3.210 0.450 0.450 0.000   0 0.450
IPLCL7 27/10/2016 Call 3.300 0.001 0.001 0.000   0 0.001
IPLCM7 27/10/2016 Put 3.300 0.540 0.540 0.000   0 0.540
IPLC27 27/10/2016 Call 3.400 0.000 0.000 0.000   0 0.000
IPLC37 27/10/2016 Put 3.400 0.640 0.640 0.000   0 0.640
IPLC47 27/10/2016 Call 3.500 0.000 0.000 0.000   0 0.000
IPLC57 27/10/2016 Put 3.500 0.740 0.740 0.000   0 0.740
IPLBX7 27/10/2016 Call 3.600 0.000 0.000 0.000   0 0.000
IPLBY7 27/10/2016 Put 3.600 0.840 0.840 0.000   0 0.840
IPLCF7 27/10/2016 Call 3.700 0.000 0.000 0.000   0 0.000
IPLCG7 27/10/2016 Put 3.700 0.940 0.940 0.000   0 0.940
IPLBV7 27/10/2016 Call 3.800 0.000 0.000 0.000   0 0.000
IPLBW7 27/10/2016 Put 3.800 1.040 1.040 0.000   0 1.040
IPLCH7 27/10/2016 Call 3.900 0.000 0.000 0.000   0 0.000
IPLCI7 27/10/2016 Put 3.900 1.140 1.140 0.000   0 1.140
IPLCS7 27/10/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLCT7 27/10/2016 Put 4.000 1.240 1.240 0.000   0 1.240
IPLD57 27/10/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLD67 27/10/2016 Put 4.100 1.340 1.340 0.000   0 1.340
IPLEM7 27/10/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLEN7 27/10/2016 Put 4.200 1.440 1.440 0.000   0 1.440
IPLEJ7 24/11/2016 Call 0.010 2.685 2.685 0.000   0 2.685
IPLL87 24/11/2016 Call 2.000 0.770 0.770 0.000   0 0.770
IPLL77 24/11/2016 Put 2.000 0.002 0.002 0.000   0 0.002
IPLJW7 24/11/2016 Call 2.100 0.670 0.670 0.000   0 0.670
IPLJX7 24/11/2016 Put 2.100 0.004 0.004 0.000   0 0.004
IPLII7 24/11/2016 Call 2.200 0.575 0.575 0.000   0 0.575
IPLIJ7 24/11/2016 Put 2.200 0.010 0.010 0.000   0 0.010
IPLI97 24/11/2016 Call 2.300 0.480 0.480 0.000   0 0.480
IPLIF7 24/11/2016 Put 2.300 0.020 0.020 0.000   0 0.020
IPLI37 24/11/2016 Call 2.400 0.390 0.390 0.000   0 0.390
IPLI47 24/11/2016 Put 2.400 0.035 0.035 0.000   0 0.035
IPLF37 24/11/2016 Call 2.500 0.305 0.305 0.300 80 0 0.305
IPLF47 24/11/2016 Put 2.500 0.060 0.060 0.000   0 0.060
IPLF17 24/11/2016 Call 2.600 0.230 0.230 0.000   0 0.230
IPLF27 24/11/2016 Put 2.600 0.090 0.090 0.000   0 0.090
IPLDX7 24/11/2016 Call 2.700 0.165 0.165 0.000   0 0.165
IPLDY7 24/11/2016 Put 2.700 0.130 0.130 0.000   0 0.130
IPLDL7 24/11/2016 Call 2.800 0.115 0.115 0.000   0 0.115
IPLDM7 24/11/2016 Put 2.800 0.185 0.185 0.000   0 0.185
IPLDZ7 24/11/2016 Call 2.900 0.075 0.075 0.000   0 0.075
IPLE17 24/11/2016 Put 2.900 0.255 0.255 0.000 1,000 0 0.255
IPLD97 24/11/2016 Call 3.000 0.050 0.050 0.000   0 0.050
IPLDK7 24/11/2016 Put 3.000 0.335 0.335 0.000   0 0.335
IPLE47 24/11/2016 Call 3.100 0.030 0.030 0.000   0 0.030
IPLE57 24/11/2016 Put 3.100 0.425 0.425 0.000   0 0.425
IPLDR7 24/11/2016 Call 3.200 0.015 0.015 0.000   0 0.015
IPLDS7 24/11/2016 Put 3.200 0.520 0.520 0.000   0 0.520
IPLLW7 24/11/2016 Call 3.210 0.015 0.015 0.000   0 0.015
IPLLX7 24/11/2016 Put 3.210 0.530 0.530 0.000   0 0.530
IPLE27 24/11/2016 Call 3.300 0.009 0.009 0.000   0 0.009
IPLE37 24/11/2016 Put 3.300 0.620 0.620 0.000   0 0.620
IPLL47 24/11/2016 Call 3.310 0.007 0.007 0.000   0 0.007
IPLL37 24/11/2016 Put 3.310 0.630 0.630 0.000   0 0.630
IPLDN7 24/11/2016 Call 3.400 0.005 0.005 0.000   0 0.005
IPLDO7 24/11/2016 Put 3.400 0.720 0.720 0.000   0 0.720
IPLE67 24/11/2016 Call 3.500 0.002 0.002 0.000   0 0.002
IPLE77 24/11/2016 Put 3.500 0.820 0.820 0.000   0 0.820
IPLDP7 24/11/2016 Call 3.600 0.001 0.001 0.000   0 0.001
IPLDQ7 24/11/2016 Put 3.600 0.920 0.920 0.000   0 0.920
IPLEF7 24/11/2016 Call 3.700 0.001 0.001 0.000   0 0.001
IPLEG7 24/11/2016 Put 3.700 1.020 1.020 0.000   0 1.020
IPLDV7 24/11/2016 Call 3.800 0.000 0.000 0.000   0 0.000
IPLDW7 24/11/2016 Put 3.800 1.120 1.120 0.000   0 1.120
IPLEH7 24/11/2016 Call 3.900 0.000 0.000 0.000   0 0.000
IPLEI7 24/11/2016 Put 3.900 1.220 1.220 0.000   0 1.220
IPLDT7 24/11/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLDU7 24/11/2016 Put 4.000 1.320 1.320 0.000   0 1.320
IPLE87 24/11/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLE97 24/11/2016 Put 4.100 1.420 1.420 0.000   0 1.420
IPLEO7 24/11/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLEP7 24/11/2016 Put 4.200 1.525 1.525 0.000   0 1.525
IPLRS9 22/12/2016 Call 0.010 2.690 2.690 0.000   0 2.690
IPLR47 22/12/2016 Call 1.900 0.870 0.870 0.000   0 0.870
IPLR57 22/12/2016 Put 1.900 0.003 0.003 0.000   0 0.003
IPLRP7 22/12/2016 Call 2.000 0.770 0.770 0.000   0 0.770
IPLRQ7 22/12/2016 Put 2.000 0.007 0.007 0.000   0 0.007
IPLWR9 22/12/2016 Call 2.100 0.670 0.670 0.000   0 0.670
IPLWS9 22/12/2016 Put 2.100 0.015 0.015 0.000   0 0.015
IPLRH7 22/12/2016 Call 2.200 0.575 0.575 0.000   0 0.575
IPLRI7 22/12/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLVI9 22/12/2016 Call 2.300 0.485 0.485 0.000   0 0.485
IPLVJ9 22/12/2016 Put 2.300 0.035 0.035 0.000   0 0.035
IPLRF7 22/12/2016 Call 2.400 0.400 0.400 0.000   0 0.400
IPLRG7 22/12/2016 Put 2.400 0.055 0.055 0.000   0 0.055
IPLTV9 22/12/2016 Call 2.500 0.320 0.320 0.000   0 0.320
IPLTW9 22/12/2016 Put 2.500 0.080 0.080 0.000   0 0.080
IPLR67 22/12/2016 Call 2.600 0.250 0.250 0.000   0 0.250
IPLR77 22/12/2016 Put 2.600 0.115 0.115 0.000   0 0.115
IPLSO9 22/12/2016 Call 2.700 0.190 0.190 0.000   0 0.190
IPLSP9 22/12/2016 Put 2.700 0.160 0.160 0.000   0 0.160
IPLR87 22/12/2016 Call 2.800 0.135 0.135 0.000   0 0.135
IPLR97 22/12/2016 Put 2.800 0.215 0.215 0.000   0 0.215
IPLXQ9 22/12/2016 Call 2.810 0.125 0.125 0.000   0 0.125
IPLXR9 22/12/2016 Put 2.810 0.215 0.215 0.000   0 0.215
IPLSA9 22/12/2016 Call 2.900 0.095 0.095 0.000   0 0.095
IPLSB9 22/12/2016 Put 2.900 0.275 0.275 0.000   0 0.275
IPLXT9 22/12/2016 Call 2.910 0.090 0.090 0.000   0 0.090
IPLXS9 22/12/2016 Put 2.910 0.285 0.285 0.000   0 0.285
IPLRN7 22/12/2016 Call 3.000 0.065 0.065 0.000   0 0.065
IPLRO7 22/12/2016 Put 3.000 0.355 0.355 0.000   0 0.355
IPLXU9 22/12/2016 Call 3.010 0.060 0.060 0.000   0 0.060
IPLXV9 22/12/2016 Put 3.010 0.360 0.360 0.000   0 0.360
IPLQW9 22/12/2016 Call 3.100 0.045 0.045 0.000   0 0.045
IPLQX9 22/12/2016 Put 3.100 0.435 0.435 0.000   0 0.435
IPLXY9 22/12/2016 Call 3.110 0.040 0.040 0.000   0 0.040
IPLXW9 22/12/2016 Put 3.110 0.445 0.445 0.000   0 0.445
IPLRL7 22/12/2016 Call 3.200 0.030 0.030 0.000   0 0.030
IPLRM7 22/12/2016 Put 3.200 0.530 0.530 0.000   0 0.530
IPLQU9 22/12/2016 Call 3.300 0.020 0.020 0.000   0 0.020
IPLQV9 22/12/2016 Put 3.300 0.625 0.625 0.000   0 0.625
IPLRJ7 22/12/2016 Call 3.400 0.010 0.010 0.000   0 0.010
IPLRK7 22/12/2016 Put 3.400 0.720 0.720 0.000   0 0.720
IPLQY9 22/12/2016 Call 3.500 0.007 0.007 0.000   0 0.007
IPLQZ9 22/12/2016 Put 3.500 0.820 0.820 0.000   0 0.820
IPLRT7 22/12/2016 Call 3.600 0.004 0.004 0.000   0 0.004
IPLRU7 22/12/2016 Put 3.600 0.920 0.920 0.000   0 0.920
IPLR39 22/12/2016 Call 3.700 0.002 0.002 0.000   0 0.002
IPLR49 22/12/2016 Put 3.700 1.020 1.020 0.000   0 1.020
IPLSO7 22/12/2016 Call 3.800 0.001 0.001 0.000   0 0.001
IPLSP7 22/12/2016 Put 3.800 1.120 1.120 0.000   0 1.120
IPLR19 22/12/2016 Call 3.900 0.001 0.001 0.000   0 0.001
IPLR29 22/12/2016 Put 3.900 1.220 1.220 0.000   0 1.220
IPLUR7 22/12/2016 Call 4.000 0.001 0.001 0.000   0 0.001
IPLUS7 22/12/2016 Put 4.000 1.320 1.320 0.000   0 1.320
IPLQQ9 22/12/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLQR9 22/12/2016 Put 4.100 1.420 1.420 0.000   0 1.420
IPLPW8 22/12/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLPX8 22/12/2016 Put 4.200 1.520 1.520 0.000   0 1.520
IPLQS9 22/12/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLQT9 22/12/2016 Put 4.300 1.620 1.620 0.000   0 1.620
IPLQZ8 22/12/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLR18 22/12/2016 Put 4.400 1.715 1.715 0.000   0 1.715
IPLQO9 22/12/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLQP9 22/12/2016 Put 4.500 1.815 1.815 0.000   0 1.815
IPLT88 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT98 22/12/2016 Put 4.600 1.915 1.915 0.000   0 1.915
IPLRZ9 22/12/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLS19 22/12/2016 Put 4.700 2.015 2.015 0.000   0 2.015
IPLTY8 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTZ8 22/12/2016 Put 4.800 2.110 2.110 0.000   0 2.110
IPLWS8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWT8 22/12/2016 Put 5.000 2.305 2.305 0.000   0 2.305
IPLJ19 22/12/2016 Call 5.010 0.000 0.000 0.000   0 0.000
IPLJ29 22/12/2016 Put 5.010 2.310 2.310 0.000   0 2.310
IPLYH8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYI8 22/12/2016 Put 5.500 2.800 2.800 0.000   0 2.800
IPLJP7 24/01/2017 Call 0.010 2.695 2.695 0.000   0 2.695
IPLLB7 24/01/2017 Call 2.000 0.770 0.770 0.000   0 0.770
IPLLC7 24/01/2017 Put 2.000 0.015 0.015 0.000   0 0.015
IPLJY7 24/01/2017 Call 2.100 0.675 0.675 0.000   0 0.675
IPLJZ7 24/01/2017 Put 2.100 0.025 0.025 0.000   0 0.025
IPLJF7 24/01/2017 Call 2.200 0.575 0.575 0.000   0 0.575
IPLJG7 24/01/2017 Put 2.200 0.040 0.040 0.000   0 0.040
IPLIY7 24/01/2017 Call 2.300 0.485 0.485 0.000   0 0.485
IPLIZ7 24/01/2017 Put 2.300 0.060 0.060 0.000   0 0.060
IPLJD7 24/01/2017 Call 2.400 0.400 0.400 0.000   0 0.400
IPLJE7 24/01/2017 Put 2.400 0.085 0.085 0.000   0 0.085
IPLJ37 24/01/2017 Call 2.500 0.325 0.325 0.000   0 0.325
IPLJ47 24/01/2017 Put 2.500 0.110 0.110 0.000   0 0.110
IPLJJ7 24/01/2017 Call 2.600 0.260 0.260 0.000   0 0.260
IPLJK7 24/01/2017 Put 2.600 0.150 0.150 0.000   0 0.150
IPLJ77 24/01/2017 Call 2.700 0.200 0.200 0.000   0 0.200
IPLJ87 24/01/2017 Put 2.700 0.195 0.195 0.000   0 0.195
IPLJ97 24/01/2017 Call 2.800 0.155 0.155 0.000   0 0.155
IPLJA7 24/01/2017 Put 2.800 0.255 0.255 0.000   0 0.255
IPLJ17 24/01/2017 Call 2.900 0.115 0.115 0.000   0 0.115
IPLJ27 24/01/2017 Put 2.900 0.320 0.320 0.000   0 0.320
IPLJB7 24/01/2017 Call 3.000 0.085 0.085 0.000   0 0.085
IPLJC7 24/01/2017 Put 3.000 0.390 0.390 0.000   0 0.390
IPLIU7 24/01/2017 Call 3.100 0.060 0.060 0.000   0 0.060
IPLIV7 24/01/2017 Put 3.100 0.470 0.470 0.000   0 0.470
IPLJH7 24/01/2017 Call 3.200 0.040 0.040 0.000   0 0.040
IPLJI7 24/01/2017 Put 3.200 0.550 0.550 0.000   0 0.550
IPLIW7 24/01/2017 Call 3.300 0.030 0.030 0.000   0 0.030
IPLIX7 24/01/2017 Put 3.300 0.635 0.635 0.000   0 0.635
IPLJN7 24/01/2017 Call 3.400 0.020 0.020 0.000   0 0.020
IPLJO7 24/01/2017 Put 3.400 0.725 0.725 0.000   0 0.725
IPLJ57 24/01/2017 Call 3.500 0.015 0.015 0.000   0 0.015
IPLJ67 24/01/2017 Put 3.500 0.820 0.820 0.000   0 0.820
IPLJL7 24/01/2017 Call 3.600 0.010 0.010 0.000   0 0.010
IPLJM7 24/01/2017 Put 3.600 0.920 0.920 0.000   0 0.920
IPLK57 24/01/2017 Call 3.700 0.007 0.007 0.000   0 0.007
IPLK67 24/01/2017 Put 3.700 1.015 1.015 0.000   0 1.015
IPLL27 23/02/2017 Call 0.010 2.700 2.700 0.000   0 2.700
IPLLD7 23/02/2017 Call 2.000 0.770 0.770 0.000   0 0.770
IPLLE7 23/02/2017 Put 2.000 0.020 0.020 0.000   0 0.020
IPLK97 23/02/2017 Call 2.100 0.675 0.675 0.000   0 0.675
IPLKA7 23/02/2017 Put 2.100 0.030 0.030 0.000   0 0.030
IPLKN7 23/02/2017 Call 2.200 0.585 0.585 0.000   0 0.585
IPLKO7 23/02/2017 Put 2.200 0.045 0.045 0.000   0 0.045
IPLKB7 23/02/2017 Call 2.300 0.495 0.495 0.000   0 0.495
IPLKC7 23/02/2017 Put 2.300 0.070 0.070 0.000   0 0.070
IPLKP7 23/02/2017 Call 2.400 0.415 0.415 0.000   0 0.415
IPLKQ7 23/02/2017 Put 2.400 0.095 0.095 0.000   0 0.095
IPLKF7 23/02/2017 Call 2.500 0.340 0.340 0.000   0 0.340
IPLKG7 23/02/2017 Put 2.500 0.130 0.130 0.000   0 0.130
IPLKR7 23/02/2017 Call 2.600 0.275 0.275 0.000   0 0.275
IPLKS7 23/02/2017 Put 2.600 0.165 0.165 0.000   0 0.165
IPLKD7 23/02/2017 Call 2.700 0.220 0.220 0.000   0 0.220
IPLKE7 23/02/2017 Put 2.700 0.215 0.215 0.000   0 0.215
IPLKL7 23/02/2017 Call 2.800 0.175 0.175 0.000   0 0.175
IPLKM7 23/02/2017 Put 2.800 0.270 0.270 0.000   0 0.270
IPLK77 23/02/2017 Call 2.900 0.135 0.135 0.000   0 0.135
IPLK87 23/02/2017 Put 2.900 0.335 0.335 0.000   0 0.335
IPLKT7 23/02/2017 Call 3.000 0.100 0.100 0.000   0 0.100
IPLKU7 23/02/2017 Put 3.000 0.410 0.410 0.000   0 0.410
IPLKX7 23/02/2017 Call 3.100 0.075 0.075 0.000   0 0.075
IPLKY7 23/02/2017 Put 3.100 0.485 0.485 0.000   0 0.485
IPLKJ7 23/02/2017 Call 3.200 0.055 0.055 0.000   0 0.055
IPLKK7 23/02/2017 Put 3.200 0.565 0.565 0.000   0 0.565
IPLKV7 23/02/2017 Call 3.300 0.040 0.040 0.000   0 0.040
IPLKW7 23/02/2017 Put 3.300 0.645 0.645 0.000   0 0.645
IPLKH7 23/02/2017 Call 3.400 0.030 0.030 0.000   0 0.030
IPLKI7 23/02/2017 Put 3.400 0.730 0.730 0.000   0 0.730
IPLKZ7 23/02/2017 Call 3.500 0.020 0.020 0.000   0 0.020
IPLL17 23/02/2017 Put 3.500 0.820 0.820 0.000   0 0.820
IPLL57 23/02/2017 Call 3.600 0.015 0.015 0.000   0 0.015
IPLL67 23/02/2017 Put 3.600 0.910 0.910 0.000   0 0.910
IPLZA9 30/03/2017 Call 0.010 2.705 2.705 0.000   0 2.705
IPLVU9 30/03/2017 Call 2.000 0.775 0.775 0.000   0 0.775
IPLVV9 30/03/2017 Put 2.000 0.030 0.030 0.000   0 0.030
IPLZS9 30/03/2017 Call 2.010 0.735 0.735 0.000   0 0.735
IPLZR9 30/03/2017 Put 2.010 0.030 0.030 0.000   0 0.030
IPLK17 30/03/2017 Call 2.100 0.680 0.680 0.000   0 0.680
IPLK27 30/03/2017 Put 2.100 0.045 0.045 0.000   0 0.045
IPLTX9 30/03/2017 Call 2.200 0.595 0.595 0.000   0 0.595
IPLTY9 30/03/2017 Put 2.200 0.065 0.065 0.000   0 0.065
IPLBI7 30/03/2017 Call 2.210 0.570 0.570 0.000   0 0.570
IPLBJ7 30/03/2017 Put 2.210 0.065 0.065 0.000   0 0.065
IPLZF9 30/03/2017 Call 2.300 0.510 0.510 0.000   0 0.510
IPLZG9 30/03/2017 Put 2.300 0.085 0.085 0.000   0 0.085
IPLT19 30/03/2017 Call 2.400 0.435 0.435 0.000   0 0.435
IPLT29 30/03/2017 Put 2.400 0.115 0.115 0.000   0 0.115
IPLBO7 30/03/2017 Call 2.410 0.420 0.420 0.000   0 0.420
IPLBM7 30/03/2017 Put 2.410 0.115 0.115 0.000   0 0.115
IPLZB9 30/03/2017 Call 2.500 0.365 0.365 0.000   0 0.365
IPLZC9 30/03/2017 Put 2.500 0.150 0.150 0.000   0 0.150
IPLSQ9 30/03/2017 Call 2.600 0.305 0.305 0.000   0 0.305
IPLSR9 30/03/2017 Put 2.600 0.185 0.185 0.000   0 0.185
IPLZ29 30/03/2017 Call 2.700 0.250 0.250 0.000   0 0.250
IPLZ39 30/03/2017 Put 2.700 0.235 0.235 0.235 100 0 0.235
IPLNP9 30/03/2017 Call 2.800 0.205 0.205 0.000   0 0.205
IPLNQ9 30/03/2017 Put 2.800 0.285 0.285 0.000   0 0.285
IPLYW9 30/03/2017 Call 2.900 0.165 0.165 0.000   0 0.165
IPLYX9 30/03/2017 Put 2.900 0.350 0.350 0.000   0 0.350
IPLLE9 30/03/2017 Call 3.000 0.130 0.130 0.000   0 0.130
IPLLF9 30/03/2017 Put 3.000 0.415 0.415 0.000   0 0.415
IPLZ89 30/03/2017 Call 3.100 0.105 0.105 0.000   0 0.105
IPLZ99 30/03/2017 Put 3.100 0.485 0.485 0.000   0 0.485
IPLL69 30/03/2017 Call 3.200 0.080 0.080 0.000   0 0.080
IPLL79 30/03/2017 Put 3.200 0.560 0.560 0.000   0 0.560
IPLZ69 30/03/2017 Call 3.300 0.065 0.065 0.000   0 0.065
IPLZ79 30/03/2017 Put 3.300 0.640 0.640 0.000   0 0.640
IPLL89 30/03/2017 Call 3.400 0.050 0.050 0.000   0 0.050
IPLL99 30/03/2017 Put 3.400 0.730 0.730 0.000   0 0.730
IPLZ49 30/03/2017 Call 3.500 0.040 0.040 0.000   0 0.040
IPLZ59 30/03/2017 Put 3.500 0.820 0.820 0.000   0 0.820
IPLLA9 30/03/2017 Call 3.600 0.030 0.030 0.000   0 0.030
IPLLB9 30/03/2017 Put 3.600 0.915 0.915 0.000   0 0.915
IPLYZ9 30/03/2017 Call 3.700 0.025 0.025 0.000   0 0.025
IPLZ19 30/03/2017 Put 3.700 1.010 1.010 0.000   0 1.010
IPLLI9 30/03/2017 Call 3.800 0.015 0.015 0.000   0 0.015
IPLLJ9 30/03/2017 Put 3.800 1.110 1.110 0.000   0 1.110
IPLYU9 30/03/2017 Call 3.900 0.015 0.015 0.000   0 0.015
IPLYV9 30/03/2017 Put 3.900 1.210 1.210 0.000   0 1.210
IPLLG9 30/03/2017 Call 4.000 0.010 0.010 0.000   0 0.010
IPLLH9 30/03/2017 Put 4.000 1.305 1.305 0.000   0 1.305
IPLD77 30/03/2017 Call 4.100 0.008 0.008 0.000   0 0.008
IPLD87 30/03/2017 Put 4.100 1.405 1.405 0.000   0 1.405
IPLLC9 30/03/2017 Call 4.200 0.006 0.006 0.000   0 0.006
IPLLD9 30/03/2017 Put 4.200 1.505 1.505 0.000   0 1.505
IPLL49 30/03/2017 Call 4.400 0.003 0.003 0.000   0 0.003
IPLL59 30/03/2017 Put 4.400 1.705 1.705 0.000   0 1.705
IPLLK9 30/03/2017 Call 4.600 0.002 0.002 0.000   0 0.002
IPLLL9 30/03/2017 Put 4.600 1.900 1.900 0.000   0 1.900
IPLLR9 30/03/2017 Call 4.800 0.001 0.001 0.000   0 0.001
IPLLS9 30/03/2017 Put 4.800 2.100 2.100 0.000   0 2.100
IPLI27 29/06/2017 Call 0.010 2.665 2.665 0.000   0 2.665
IPLCS8 29/06/2017 Call 2.000 0.780 0.780 0.000   0 0.780
IPLCT8 29/06/2017 Put 2.000 0.065 0.065 0.000   0 0.065
IPLK37 29/06/2017 Call 2.100 0.695 0.695 0.000   0 0.695
IPLK47 29/06/2017 Put 2.100 0.085 0.085 0.000   0 0.085
IPLCO8 29/06/2017 Call 2.200 0.620 0.620 0.000   0 0.620
IPLCP8 29/06/2017 Put 2.200 0.105 0.105 0.000   0 0.105
IPLIG7 29/06/2017 Call 2.300 0.545 0.545 0.000   0 0.545
IPLIH7 29/06/2017 Put 2.300 0.135 0.135 0.000   0 0.135
IPLCQ8 29/06/2017 Call 2.400 0.475 0.475 0.000   0 0.475
IPLCR8 29/06/2017 Put 2.400 0.170 0.170 0.000   0 0.170
IPLFG7 29/06/2017 Call 2.500 0.410 0.410 0.000   0 0.410
IPLFH7 29/06/2017 Put 2.500 0.205 0.205 0.000   0 0.205
IPLD58 29/06/2017 Call 2.600 0.355 0.355 0.000   0 0.355
IPLD68 29/06/2017 Put 2.600 0.250 0.250 0.000   0 0.250
IPLF77 29/06/2017 Call 2.700 0.300 0.300 0.000   0 0.300
IPLF87 29/06/2017 Put 2.700 0.300 0.300 0.000 1,575 0 0.300
IPLCW8 29/06/2017 Call 2.800 0.255 0.255 0.000   0 0.255
IPLCX8 29/06/2017 Put 2.800 0.355 0.355 0.000   0 0.355
IPLFO7 29/06/2017 Call 2.900 0.215 0.215 0.000   0 0.215
IPLFP7 29/06/2017 Put 2.900 0.415 0.415 0.000   0 0.415
IPLCY8 29/06/2017 Call 3.000 0.180 0.180 0.000   0 0.180
IPLCZ8 29/06/2017 Put 3.000 0.480 0.480 0.000   0 0.480
IPLIS7 29/06/2017 Call 3.010 0.170 0.170 0.000   0 0.170
IPLIT7 29/06/2017 Put 3.010 0.485 0.485 0.000   0 0.485
IPLFK7 29/06/2017 Call 3.100 0.150 0.150 0.000   0 0.150
IPLFL7 29/06/2017 Put 3.100 0.550 0.550 0.000   0 0.550
IPLCU8 29/06/2017 Call 3.200 0.125 0.125 0.000   0 0.125
IPLCV8 29/06/2017 Put 3.200 0.620 0.620 0.000   0 0.620
IPLFM7 29/06/2017 Call 3.300 0.100 0.100 0.000   0 0.100
IPLFN7 29/06/2017 Put 3.300 0.700 0.700 0.000   0 0.700
IPLD38 29/06/2017 Call 3.400 0.085 0.085 0.000   0 0.085
IPLD48 29/06/2017 Put 3.400 0.785 0.785 0.000   0 0.785
IPLF97 29/06/2017 Call 3.500 0.070 0.070 0.000   0 0.070
IPLFF7 29/06/2017 Put 3.500 0.870 0.870 0.000   0 0.870
IPLIR7 29/06/2017 Call 3.510 0.065 0.065 0.000   0 0.065
IPLIQ7 29/06/2017 Put 3.510 0.875 0.875 0.000   0 0.875
IPLD18 29/06/2017 Call 3.600 0.055 0.055 0.000   0 0.055
IPLD28 29/06/2017 Put 3.600 0.960 0.960 0.000   0 0.960
IPLF57 29/06/2017 Call 3.700 0.045 0.045 0.000   0 0.045
IPLF67 29/06/2017 Put 3.700 1.050 1.050 0.000   0 1.050
IPLD78 29/06/2017 Call 3.800 0.040 0.040 0.000   0 0.040
IPLD88 29/06/2017 Put 3.800 1.140 1.140 0.000   0 1.140
IPLFI7 29/06/2017 Call 3.900 0.035 0.035 0.000   0 0.035
IPLFJ7 29/06/2017 Put 3.900 1.235 1.235 0.000   0 1.235
IPLDZ8 29/06/2017 Call 4.000 0.025 0.025 0.000   0 0.025
IPLE18 29/06/2017 Put 4.000 1.330 1.330 0.000   0 1.330
IPLPY8 29/06/2017 Call 4.200 0.020 0.020 0.000   0 0.020
IPLPZ8 29/06/2017 Put 4.200 1.525 1.525 0.000   0 1.525
IPLLF7 29/06/2017 Call 4.210 0.020 0.020 0.000   0 0.020
IPLLG7 29/06/2017 Put 4.210 1.530 1.530 0.000   0 1.530
IPLR28 29/06/2017 Call 4.400 0.015 0.015 0.000   0 0.015
IPLR38 29/06/2017 Put 4.400 1.720 1.720 0.000   0 1.720
IPLLI7 29/06/2017 Call 4.410 0.010 0.010 0.000   0 0.010
IPLLH7 29/06/2017 Put 4.410 1.725 1.725 0.000 1,575 0 1.725
IPLTA8 29/06/2017 Call 4.600 0.009 0.009 0.000   0 0.009
IPLTB8 29/06/2017 Put 4.600 1.915 1.915 0.000   0 1.915
IPLLJ7 29/06/2017 Call 4.610 0.008 0.008 0.000   0 0.008
IPLLK7 29/06/2017 Put 4.610 1.920 1.920 0.000   0 1.920
IPLU18 29/06/2017 Call 4.800 0.006 0.006 0.000   0 0.006
IPLU28 29/06/2017 Put 4.800 2.115 2.115 0.000   0 2.115
IPLWU8 29/06/2017 Call 5.000 0.004 0.004 0.000   0 0.004
IPLWV8 29/06/2017 Put 5.000 2.310 2.310 0.000   0 2.310
IPLYJ8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.001
IPLYK8 29/06/2017 Put 5.500 2.800 2.800 0.000   0 2.800
IPLLL7 28/09/2017 Call 1.900 0.900 0.900 0.000   0 0.900
IPLLM7 28/09/2017 Put 1.900 0.075 0.075 0.000   0 0.075
IPLIK7 28/09/2017 Call 2.000 0.810 0.810 0.000   0 0.810
IPLIL7 28/09/2017 Put 2.000 0.095 0.095 0.000   0 0.095
IPLI57 28/09/2017 Call 2.200 0.650 0.650 0.000   0 0.650
IPLI67 28/09/2017 Put 2.200 0.140 0.140 0.000   0 0.140
IPLFQ7 28/09/2017 Call 2.400 0.515 0.515 0.000   0 0.515
IPLFR7 28/09/2017 Put 2.400 0.205 0.205 0.000   0 0.205
IPLFU7 28/09/2017 Call 2.600 0.400 0.400 0.000   0 0.400
IPLFV7 28/09/2017 Put 2.600 0.290 0.290 0.000   0 0.290
IPLFW7 28/09/2017 Call 2.800 0.310 0.310 0.000   0 0.310
IPLFX7 28/09/2017 Put 2.800 0.390 0.390 0.000   0 0.390
IPLFS7 28/09/2017 Call 3.000 0.235 0.235 0.000   0 0.235
IPLFT7 28/09/2017 Put 3.000 0.510 0.510 0.000   0 0.510
IPLFY7 28/09/2017 Call 3.200 0.170 0.170 0.000   0 0.170
IPLFZ7 28/09/2017 Put 3.200 0.650 0.650 0.000   0 0.650
IPLG17 28/09/2017 Call 3.400 0.125 0.125 0.000   0 0.125
IPLG27 28/09/2017 Put 3.400 0.805 0.805 0.000   0 0.805
IPLG57 28/09/2017 Call 3.600 0.090 0.090 0.000   0 0.090
IPLG67 28/09/2017 Put 3.600 0.970 0.970 0.000   0 0.970
IPLG77 28/09/2017 Call 3.800 0.065 0.065 0.000   0 0.065
IPLG87 28/09/2017 Put 3.800 1.145 1.145 0.000   0 1.145
IPLG37 28/09/2017 Call 4.000 0.045 0.045 0.000   0 0.045
IPLG47 28/09/2017 Put 4.000 1.330 1.330 0.000   0 1.330
IPLLN7 21/12/2017 Call 1.900 0.910 0.910 0.000   0 0.910
IPLLO7 21/12/2017 Put 1.900 0.105 0.105 0.000   0 0.105
IPLVW9 21/12/2017 Call 2.000 0.835 0.835 0.000   0 0.835
IPLVX9 21/12/2017 Put 2.000 0.125 0.125 0.000   0 0.125
IPLTZ9 21/12/2017 Call 2.200 0.690 0.690 0.000   0 0.690
IPLU19 21/12/2017 Put 2.200 0.185 0.185 0.000   0 0.185
IPLMR8 21/12/2017 Call 2.400 0.565 0.565 0.000   0 0.565
IPLMS8 21/12/2017 Put 2.400 0.255 0.255 0.000   0 0.255
IPLMX8 21/12/2017 Call 2.600 0.450 0.450 0.000   0 0.450
IPLMY8 21/12/2017 Put 2.600 0.345 0.345 0.000   0 0.345
IPLMV8 21/12/2017 Call 2.800 0.355 0.355 0.000   0 0.355
IPLMW8 21/12/2017 Put 2.800 0.445 0.445 0.000   0 0.445
IPLMT8 21/12/2017 Call 3.000 0.275 0.275 0.000   0 0.275
IPLMU8 21/12/2017 Put 3.000 0.560 0.560 0.000   0 0.560
IPLMZ8 21/12/2017 Call 3.200 0.210 0.210 0.000   0 0.210
IPLN18 21/12/2017 Put 3.200 0.690 0.690 0.000   0 0.690
IPLMP8 21/12/2017 Call 3.400 0.160 0.160 0.000   0 0.160
IPLMQ8 21/12/2017 Put 3.400 0.845 0.845 0.000   0 0.845
IPLMJ8 21/12/2017 Call 3.600 0.120 0.120 0.000   0 0.120
IPLMK8 21/12/2017 Put 3.600 1.010 1.010 0.000   0 1.010
IPLMN8 21/12/2017 Call 3.800 0.090 0.090 0.000   0 0.090
IPLMO8 21/12/2017 Put 3.800 1.190 1.190 0.000   0 1.190
IPLML8 21/12/2017 Call 4.000 0.065 0.065 0.000   0 0.065
IPLMM8 21/12/2017 Put 4.000 1.380 1.380 0.000   0 1.380
IPLQ18 21/12/2017 Call 4.200 0.050 0.050 0.000   0 0.050
IPLQ28 21/12/2017 Put 4.200 1.570 1.570 0.000   0 1.570
IPLR48 21/12/2017 Call 4.400 0.035 0.035 0.000   0 0.035
IPLR58 21/12/2017 Put 4.400 1.765 1.765 0.000   0 1.765
IPLTC8 21/12/2017 Call 4.600 0.030 0.030 0.000   0 0.030
IPLTD8 21/12/2017 Put 4.600 1.960 1.960 0.000   0 1.960
IPLU38 21/12/2017 Call 4.800 0.020 0.020 0.000   0 0.020
IPLU48 21/12/2017 Put 4.800 2.155 2.155 0.000   0 2.155
IPLWW8 21/12/2017 Call 5.000 0.015 0.015 0.000   0 0.015
IPLWX8 21/12/2017 Put 5.000 2.350 2.350 0.000   0 2.350
IPLYL8 21/12/2017 Call 5.500 0.008 0.008 0.000   0 0.008
IPLYM8 21/12/2017 Put 5.500 2.840 2.840 0.000   0 2.840
IPLLP7 28/06/2018 Call 1.900 0.890 0.890 0.000   0 0.890
IPLLQ7 28/06/2018 Put 1.900 0.120 0.120 0.000   0 0.120
IPLVY9 28/06/2018 Call 2.000 0.810 0.810 0.000   0 0.810
IPLVZ9 28/06/2018 Put 2.000 0.150 0.150 0.000   0 0.150
IPLU29 28/06/2018 Call 2.200 0.675 0.675 0.000   0 0.675
IPLU39 28/06/2018 Put 2.200 0.220 0.220 0.000   0 0.220
IPLT39 28/06/2018 Call 2.400 0.565 0.565 0.000   0 0.565
IPLT49 28/06/2018 Put 2.400 0.310 0.310 0.000   0 0.310
IPLIY9 28/06/2018 Call 2.600 0.465 0.465 0.000   0 0.465
IPLIZ9 28/06/2018 Put 2.600 0.415 0.415 0.000   0 0.415
IPLFK9 28/06/2018 Call 2.800 0.385 0.385 0.000   0 0.385
IPLFL9 28/06/2018 Put 2.800 0.530 0.530 0.000   0 0.530
IPLEY9 28/06/2018 Call 3.000 0.315 0.315 0.000   0 0.315
IPLEZ9 28/06/2018 Put 3.000 0.660 0.660 0.000   0 0.660
IPLE69 28/06/2018 Call 3.200 0.260 0.260 0.000   0 0.260
IPLE79 28/06/2018 Put 3.200 0.805 0.805 0.000   0 0.805
IPLEH9 28/06/2018 Call 3.400 0.210 0.210 0.000   0 0.210
IPLEI9 28/06/2018 Put 3.400 0.955 0.955 0.000   0 0.955
IPLEN9 28/06/2018 Call 3.600 0.170 0.170 0.000   0 0.170
IPLEO9 28/06/2018 Put 3.600 1.115 1.115 0.000   0 1.115
IPLER9 28/06/2018 Call 3.800 0.140 0.140 0.000   0 0.140
IPLES9 28/06/2018 Put 3.800 1.285 1.285 0.000   0 1.285
IPLEP9 28/06/2018 Call 4.000 0.110 0.110 0.000   0 0.110
IPLEQ9 28/06/2018 Put 4.000 1.455 1.455 0.000   0 1.455
IPLEL9 28/06/2018 Call 4.200 0.090 0.090 0.000   0 0.090
IPLEM9 28/06/2018 Put 4.200 1.635 1.635 0.000   0 1.635
IPLEJ9 28/06/2018 Call 4.400 0.070 0.070 0.000   0 0.070
IPLEK9 28/06/2018 Put 4.400 1.815 1.815 0.000   0 1.815
IPLE89 28/06/2018 Call 4.600 0.055 0.055 0.000   0 0.055
IPLEG9 28/06/2018 Put 4.600 2.000 2.000 0.000   0 2.000
IPLET9 28/06/2018 Call 4.800 0.045 0.045 0.000   0 0.045
IPLEU9 28/06/2018 Put 4.800 2.185 2.185 0.000   0 2.185
IPLLR7 20/12/2018 Call 1.900 0.865 0.865 0.000   0 0.865
IPLLS7 20/12/2018 Put 1.900 0.115 0.115 0.000   0 0.115
IPLW19 20/12/2018 Call 2.000 0.775 0.775 0.000   0 0.775
IPLW29 20/12/2018 Put 2.000 0.150 0.150 0.000   0 0.150
IPLU49 20/12/2018 Call 2.200 0.615 0.615 0.000   0 0.615
IPLU59 20/12/2018 Put 2.200 0.230 0.230 0.000   0 0.230
IPLT59 20/12/2018 Call 2.400 0.495 0.495 0.000   0 0.495
IPLT69 20/12/2018 Put 2.400 0.325 0.325 0.000   0 0.325
IPLSS9 20/12/2018 Call 2.600 0.400 0.400 0.000   0 0.400
IPLST9 20/12/2018 Put 2.600 0.435 0.435 0.000   0 0.435
IPLSC9 20/12/2018 Call 2.800 0.325 0.325 0.000   0 0.325
IPLSD9 20/12/2018 Put 2.800 0.560 0.560 0.000   0 0.560
IPLR99 20/12/2018 Call 3.000 0.260 0.260 0.000   0 0.260
IPLRF9 20/12/2018 Put 3.000 0.700 0.700 0.000   0 0.700
IPLR79 20/12/2018 Call 3.200 0.210 0.210 0.000   0 0.210
IPLR89 20/12/2018 Put 3.200 0.850 0.850 0.000   0 0.850
IPLRG9 20/12/2018 Call 3.400 0.165 0.165 0.000   0 0.165
IPLRH9 20/12/2018 Put 3.400 1.005 1.005 0.000   0 1.005
IPLR59 20/12/2018 Call 3.600 0.135 0.135 0.000   0 0.135
IPLR69 20/12/2018 Put 3.600 1.170 1.170 0.000   0 1.170
IPLRO9 20/12/2018 Call 3.800 0.110 0.110 0.000   0 0.110
IPLRP9 20/12/2018 Put 3.800 1.340 1.340 0.000   0 1.340
IPLRQ9 20/12/2018 Call 4.000 0.085 0.085 0.000   0 0.085
IPLRR9 20/12/2018 Put 4.000 1.515 1.515 0.000   0 1.515
IPLRM9 20/12/2018 Call 4.200 0.070 0.070 0.000   0 0.070
IPLRN9 20/12/2018 Put 4.200 1.695 1.695 0.000   0 1.695
IPLRI9 20/12/2018 Call 4.400 0.055 0.055 0.000   0 0.055
IPLRJ9 20/12/2018 Put 4.400 1.875 1.875 0.000   0 1.875
IPLRK9 20/12/2018 Call 4.600 0.045 0.045 0.000   0 0.045
IPLRL9 20/12/2018 Put 4.600 2.060 2.060 0.000   0 2.060
IPLRV9 20/12/2018 Call 4.800 0.035 0.035 0.000   0 0.035
IPLRW9 20/12/2018 Put 4.800 2.245 2.245 0.000   0 2.245
IPLLT7 27/06/2019 Call 1.900 0.890 0.890 0.000   0 0.890
IPLLU7 27/06/2019 Put 1.900 0.245 0.245 0.000   0 0.245
IPLIM7 27/06/2019 Call 2.000 0.815 0.815 0.000   0 0.815
IPLIN7 27/06/2019 Put 2.000 0.290 0.290 0.000   0 0.290
IPLI77 27/06/2019 Call 2.200 0.695 0.695 0.000   0 0.695
IPLI87 27/06/2019 Put 2.200 0.385 0.385 0.000   0 0.385
IPLGV7 27/06/2019 Call 2.400 0.595 0.595 0.000   0 0.595
IPLGW7 27/06/2019 Put 2.400 0.495 0.495 0.000   0 0.495
IPLGZ7 27/06/2019 Call 2.600 0.510 0.510 0.000   0 0.510
IPLI17 27/06/2019 Put 2.600 0.610 0.610 0.000   0 0.610
IPLGX7 27/06/2019 Call 2.800 0.440 0.440 0.000   0 0.440
IPLGY7 27/06/2019 Put 2.800 0.740 0.740 0.000   0 0.740
IPLGT7 27/06/2019 Call 3.000 0.380 0.380 0.000   0 0.380
IPLGU7 27/06/2019 Put 3.000 0.880 0.880 0.000   0 0.880
IPLGN7 27/06/2019 Call 3.200 0.330 0.330 0.000   0 0.330
IPLGO7 27/06/2019 Put 3.200 1.025 1.025 0.000   0 1.025
IPLGL7 27/06/2019 Call 3.400 0.285 0.285 0.000   0 0.285
IPLGM7 27/06/2019 Put 3.400 1.175 1.175 0.000   0 1.175
IPLG97 27/06/2019 Call 3.600 0.250 0.250 0.000   0 0.250
IPLGK7 27/06/2019 Put 3.600 1.330 1.330 0.000   0 1.330
IPLGP7 27/06/2019 Call 3.800 0.215 0.215 0.000   0 0.215
IPLGQ7 27/06/2019 Put 3.800 1.490 1.490 0.000   0 1.490
IPLGR7 27/06/2019 Call 4.000 0.190 0.190 0.000   0 0.190
IPLGS7 27/06/2019 Put 4.000 1.655 1.655 0.000   0 1.655

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.