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 3.060 Down -0.180 3.030 3.120 3.240 3.260 3.010 16,376,953 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
IPLV19 28/07/2016 Call 0.010 3.055 3.055 0.000   0 3.055
IPLWJ9 28/07/2016 Call 2.000 1.065 1.065 0.000   0 1.065
IPLWK9 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWL9 28/07/2016 Call 2.100 0.970 0.970 0.000   0 0.970
IPLWM9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLVQ9 28/07/2016 Call 2.200 0.870 0.870 0.000   0 0.870
IPLVR9 28/07/2016 Put 2.200 0.001 0.001 0.000   0 0.001
IPLVE9 28/07/2016 Call 2.300 0.775 0.775 0.000   0 0.775
IPLVF9 28/07/2016 Put 2.300 0.002 0.002 0.000   0 0.002
IPLUK9 28/07/2016 Call 2.400 0.675 0.675 0.000   0 0.675
IPLUL9 28/07/2016 Put 2.400 0.004 0.004 0.000   0 0.004
IPLUW9 28/07/2016 Call 2.500 0.580 0.580 0.000   0 0.580
IPLUX9 28/07/2016 Put 2.500 0.008 0.008 0.000   0 0.008
IPLUI9 28/07/2016 Call 2.600 0.490 0.490 0.000   0 0.490
IPLUJ9 28/07/2016 Put 2.600 0.015 0.015 0.000   28 0.015
IPLUM9 28/07/2016 Call 2.700 0.400 0.400 0.000   0 0.400
IPLUN9 28/07/2016 Put 2.700 0.030 0.030 0.000   0 0.030
IPLUE9 28/07/2016 Call 2.800 0.320 0.320 0.000   0 0.320
IPLUF9 28/07/2016 Put 2.800 0.045 0.045 0.000   0 0.045
IPLUU9 28/07/2016 Call 2.900 0.245 0.245 0.000   0 0.245
IPLUV9 28/07/2016 Put 2.900 0.075 0.075 0.000   0 0.075
IPLUA9 28/07/2016 Call 3.000 0.180 0.180 0.000   0 0.180
IPLUB9 28/07/2016 Put 3.000 0.110 0.110 0.000   240 0.110
IPLUO9 28/07/2016 Call 3.100 0.125 0.125 0.000   0 0.125
IPLUP9 28/07/2016 Put 3.100 0.155 0.155 0.000   33 0.155
IPLU69 28/07/2016 Call 3.200 0.080 0.080 0.000   250 0.080
IPLU79 28/07/2016 Put 3.200 0.215 0.215 0.000   264 0.215
IPLUQ9 28/07/2016 Call 3.300 0.050 0.050 0.045 180 280 0.050
IPLUR9 28/07/2016 Put 3.300 0.285 0.285 0.000   0 0.285
IPLER7 28/07/2016 Call 3.310 0.045 0.045 0.000   0 0.045
IPLEQ7 28/07/2016 Put 3.310 0.290 0.290 0.000   300 0.290
IPLUG9 28/07/2016 Call 3.400 0.030 0.030 0.000   2,908 0.030
IPLUH9 28/07/2016 Put 3.400 0.360 0.360 0.000   270 0.360
IPLES7 28/07/2016 Call 3.410 0.025 0.025 0.000   0 0.025
IPLET7 28/07/2016 Put 3.410 0.370 0.370 0.000   0 0.370
IPLUY9 28/07/2016 Call 3.500 0.015 0.015 0.000   750 0.015
IPLUZ9 28/07/2016 Put 3.500 0.450 0.450 0.000   0 0.450
IPLEV7 28/07/2016 Call 3.510 0.015 0.015 0.000   0 0.015
IPLEU7 28/07/2016 Put 3.510 0.460 0.460 0.000   0 0.460
IPLU89 28/07/2016 Call 3.600 0.008 0.008 0.000   120 0.008
IPLU99 28/07/2016 Put 3.600 0.545 0.545 0.000   0 0.545
IPLEW7 28/07/2016 Call 3.610 0.008 0.008 0.000   0 0.008
IPLEX7 28/07/2016 Put 3.610 0.550 0.550 0.000   0 0.550
IPLUS9 28/07/2016 Call 3.700 0.004 0.004 0.000   200 0.004
IPLUT9 28/07/2016 Put 3.700 0.640 0.640 0.000   0 0.640
IPLEZ7 28/07/2016 Call 3.710 0.004 0.004 0.000   0 0.004
IPLEY7 28/07/2016 Put 3.710 0.650 0.650 0.000   0 0.650
IPLUC9 28/07/2016 Call 3.800 0.002 0.002 0.000   1,200 0.002
IPLUD9 28/07/2016 Put 3.800 0.740 0.740 0.000   0 0.740
IPLV29 28/07/2016 Call 3.900 0.001 0.001 0.000   0 0.001
IPLV39 28/07/2016 Put 3.900 0.840 0.840 0.000   0 0.840
IPLYK9 28/07/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLYL9 28/07/2016 Put 4.000 0.940 0.940 0.000   0 0.940
IPLD17 28/07/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLD27 28/07/2016 Put 4.100 1.040 1.040 0.000   0 1.040
IPLYQ9 28/07/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLYR9 28/07/2016 Put 4.200 1.140 1.140 0.000   0 1.140
IPLYT9 28/07/2016 Call 4.210 0.000 0.000 0.000   0 0.000
IPLYS9 28/07/2016 Put 4.210 1.150 1.150 0.000   200 1.150
IPLXP9 25/08/2016 Call 0.010 3.060 3.060 0.000   0 3.060
IPLX49 25/08/2016 Call 2.200 0.880 0.880 0.000   0 0.880
IPLX59 25/08/2016 Put 2.200 0.004 0.004 0.000   0 0.004
IPLXH9 25/08/2016 Call 2.300 0.780 0.780 0.000   0 0.780
IPLXI9 25/08/2016 Put 2.300 0.008 0.008 0.000   0 0.008
IPLX89 25/08/2016 Call 2.400 0.690 0.690 0.000   0 0.690
IPLX99 25/08/2016 Put 2.400 0.015 0.015 0.000   0 0.015
IPLXJ9 25/08/2016 Call 2.500 0.600 0.600 0.000   0 0.600
IPLXK9 25/08/2016 Put 2.500 0.025 0.025 0.000   0 0.025
IPLX29 25/08/2016 Call 2.600 0.510 0.510 0.000   0 0.510
IPLX39 25/08/2016 Put 2.600 0.040 0.040 0.000   75 0.040
IPLXN9 25/08/2016 Call 2.700 0.430 0.430 0.000   0 0.430
IPLXO9 25/08/2016 Put 2.700 0.060 0.060 0.000   0 0.060
IPLWX9 25/08/2016 Call 2.800 0.355 0.355 0.330 120 120 0.355
IPLWY9 25/08/2016 Put 2.800 0.085 0.085 0.000   138 0.085
IPLXL9 25/08/2016 Call 2.900 0.285 0.285 0.000   136 0.285
IPLXM9 25/08/2016 Put 2.900 0.115 0.115 0.000   0 0.115
IPLX69 25/08/2016 Call 3.000 0.225 0.225 0.210 120 605 0.225
IPLX79 25/08/2016 Put 3.000 0.155 0.155 0.000   111 0.155
IPLWV9 25/08/2016 Call 3.100 0.170 0.170 0.000   0 0.170
IPLWW9 25/08/2016 Put 3.100 0.200 0.200 0.000   0 0.200
IPLXF9 25/08/2016 Call 3.200 0.125 0.125 0.000   3,000 0.125
IPLXG9 25/08/2016 Put 3.200 0.255 0.255 0.000   1,000 0.255
IPLWZ9 25/08/2016 Call 3.300 0.090 0.090 0.000   0 0.090
IPLX19 25/08/2016 Put 3.300 0.320 0.320 0.255 100 1,335 0.320
IPLXC9 25/08/2016 Call 3.400 0.065 0.065 0.000   0 0.065
IPLXD9 25/08/2016 Put 3.400 0.395 0.395 0.000   0 0.395
IPLWT9 25/08/2016 Call 3.500 0.045 0.045 0.000   3,917 0.045
IPLWU9 25/08/2016 Put 3.500 0.470 0.470 0.000   0 0.470
IPLXA9 25/08/2016 Call 3.600 0.030 0.030 0.000   1,500 0.030
IPLXB9 25/08/2016 Put 3.600 0.555 0.555 0.000   0 0.555
IPLY49 25/08/2016 Call 3.700 0.020 0.020 0.000   0 0.020
IPLY59 25/08/2016 Put 3.700 0.650 0.650 0.000   0 0.650
IPLYA9 25/08/2016 Call 3.800 0.015 0.015 0.000   75 0.015
IPLYB9 25/08/2016 Put 3.800 0.745 0.745 0.000   0 0.745
IPLY89 25/08/2016 Call 3.900 0.008 0.008 0.000   0 0.008
IPLY99 25/08/2016 Put 3.900 0.840 0.840 0.000   0 0.840
IPLYM9 25/08/2016 Call 4.000 0.005 0.005 0.000   0 0.005
IPLYN9 25/08/2016 Put 4.000 0.940 0.940 0.910 65 65 0.940
IPLD37 25/08/2016 Call 4.100 0.003 0.003 0.000   0 0.003
IPLD47 25/08/2016 Put 4.100 1.040 1.040 0.000   0 1.040
IPLEK7 25/08/2016 Call 4.200 0.002 0.002 0.000   0 0.002
IPLEL7 25/08/2016 Put 4.200 1.140 1.140 0.000   0 1.140
IPLLM9 29/09/2016 Call 0.010 3.065 3.065 0.000   0 3.065
IPLWP9 29/09/2016 Call 2.000 1.080 1.080 0.000   0 1.080
IPLWQ9 29/09/2016 Put 2.000 0.003 0.003 0.000   0 0.003
IPLWN9 29/09/2016 Call 2.100 0.985 0.985 0.000   0 0.985
IPLWO9 29/09/2016 Put 2.100 0.006 0.006 0.000   0 0.006
IPLVS9 29/09/2016 Call 2.200 0.895 0.895 0.000   0 0.895
IPLVT9 29/09/2016 Put 2.200 0.010 0.010 0.000   0 0.010
IPLVG9 29/09/2016 Call 2.300 0.800 0.800 0.000   0 0.800
IPLVH9 29/09/2016 Put 2.300 0.020 0.020 0.000   0 0.020
IPLTT9 29/09/2016 Call 2.400 0.715 0.715 0.000   0 0.715
IPLTU9 29/09/2016 Put 2.400 0.030 0.030 0.000   0 0.030
IPLTR9 29/09/2016 Call 2.500 0.625 0.625 0.000   0 0.625
IPLTS9 29/09/2016 Put 2.500 0.045 0.045 0.000   0 0.045
IPLIW9 29/09/2016 Call 2.600 0.545 0.545 0.000   0 0.545
IPLIX9 29/09/2016 Put 2.600 0.065 0.065 0.000   0 0.065
IPLSM9 29/09/2016 Call 2.700 0.465 0.465 0.000   0 0.465
IPLSN9 29/09/2016 Put 2.700 0.085 0.085 0.000   0 0.085
IPLFI9 29/09/2016 Call 2.800 0.390 0.390 0.000   0 0.390
IPLFJ9 29/09/2016 Put 2.800 0.115 0.115 0.000   0 0.115
IPLS89 29/09/2016 Call 2.900 0.325 0.325 0.000   0 0.325
IPLS99 29/09/2016 Put 2.900 0.150 0.150 0.000   100 0.150
IPLEW9 29/09/2016 Call 3.000 0.265 0.265 0.000   0 0.265
IPLEX9 29/09/2016 Put 3.000 0.190 0.190 0.000   34 0.190
IPLKR9 29/09/2016 Call 3.100 0.210 0.210 0.000   0 0.210
IPLKS9 29/09/2016 Put 3.100 0.240 0.240 0.165 240 240 0.240
IPLDP9 29/09/2016 Call 3.200 0.165 0.165 0.000   90 0.165
IPLDQ9 29/09/2016 Put 3.200 0.295 0.295 0.000   450 0.295
IPLL29 29/09/2016 Call 3.300 0.125 0.125 0.000   300 0.125
IPLL39 29/09/2016 Put 3.300 0.355 0.355 0.000   63 0.355
IPLDT9 29/09/2016 Call 3.400 0.095 0.095 0.140 30 1,382 0.095
IPLDU9 29/09/2016 Put 3.400 0.425 0.425 0.000   0 0.425
IPLKZ9 29/09/2016 Call 3.500 0.070 0.070 0.000   652 0.070
IPLL19 29/09/2016 Put 3.500 0.500 0.500 0.000   250 0.500
IPLDR9 29/09/2016 Call 3.600 0.055 0.055 0.000   3,725 0.055
IPLDS9 29/09/2016 Put 3.600 0.580 0.580 0.000   7,000 0.580
IPLKX9 29/09/2016 Call 3.700 0.040 0.040 0.000   775 0.040
IPLKY9 29/09/2016 Put 3.700 0.670 0.670 0.000   0 0.670
IPLDV9 29/09/2016 Call 3.800 0.030 0.030 0.000   4,000 0.030
IPLDW9 29/09/2016 Put 3.800 0.760 0.760 0.770 50 32 0.760
IPLKV9 29/09/2016 Call 3.900 0.020 0.020 0.000   1,000 0.020
IPLKW9 29/09/2016 Put 3.900 0.855 0.855 0.000   0 0.855
IPLDN9 29/09/2016 Call 4.000 0.015 0.015 0.000   0 0.015
IPLDO9 29/09/2016 Put 4.000 0.950 0.950 0.000   0 0.950
IPLKT9 29/09/2016 Call 4.100 0.010 0.010 0.000   0 0.010
IPLKU9 29/09/2016 Put 4.100 1.045 1.045 0.000   0 1.045
IPLDZ9 29/09/2016 Call 4.200 0.007 0.007 0.000   0 0.007
IPLE19 29/09/2016 Put 4.200 1.145 1.145 0.000   0 1.145
IPLKN9 29/09/2016 Call 4.300 0.005 0.005 0.000   0 0.005
IPLKO9 29/09/2016 Put 4.300 1.240 1.240 0.000   0 1.240
IPLE29 29/09/2016 Call 4.400 0.004 0.004 0.000   0 0.004
IPLE39 29/09/2016 Put 4.400 1.340 1.340 0.000   0 1.340
IPLKP9 29/09/2016 Call 4.500 0.002 0.002 0.000   0 0.002
IPLKQ9 29/09/2016 Put 4.500 1.440 1.440 0.000   0 1.440
IPLE49 29/09/2016 Call 4.600 0.002 0.002 0.000   0 0.002
IPLE59 29/09/2016 Put 4.600 1.540 1.540 0.000   0 1.540
IPLM19 29/09/2016 Call 4.700 0.001 0.001 0.000   0 0.001
IPLM29 29/09/2016 Put 4.700 1.640 1.640 0.000   0 1.640
IPLDX9 29/09/2016 Call 4.800 0.001 0.001 0.000   0 0.001
IPLDY9 29/09/2016 Put 4.800 1.740 1.740 0.000   0 1.740
IPLCR7 27/10/2016 Call 0.010 3.070 3.070 0.000   0 3.070
IPLCY7 27/10/2016 Call 2.200 0.905 0.905 0.000   0 0.905
IPLCZ7 27/10/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLCU7 27/10/2016 Call 2.300 0.815 0.815 0.000   0 0.815
IPLCV7 27/10/2016 Put 2.300 0.030 0.030 0.000   0 0.030
IPLCW7 27/10/2016 Call 2.400 0.725 0.725 0.000   0 0.725
IPLCX7 27/10/2016 Put 2.400 0.045 0.045 0.000   0 0.045
IPLC87 27/10/2016 Call 2.500 0.640 0.640 0.000   0 0.640
IPLC97 27/10/2016 Put 2.500 0.060 0.060 0.000   0 0.060
IPLBZ7 27/10/2016 Call 2.600 0.560 0.560 0.000   0 0.560
IPLC17 27/10/2016 Put 2.600 0.080 0.080 0.000   0 0.080
IPLC67 27/10/2016 Call 2.700 0.480 0.480 0.000   0 0.480
IPLC77 27/10/2016 Put 2.700 0.105 0.105 0.000   0 0.105
IPLBP7 27/10/2016 Call 2.800 0.410 0.410 0.000   0 0.410
IPLBQ7 27/10/2016 Put 2.800 0.135 0.135 0.000   0 0.135
IPLCN7 27/10/2016 Call 2.900 0.340 0.340 0.000   0 0.340
IPLCO7 27/10/2016 Put 2.900 0.170 0.170 0.000   0 0.170
IPLBR7 27/10/2016 Call 3.000 0.280 0.280 0.000   0 0.280
IPLBS7 27/10/2016 Put 3.000 0.215 0.215 0.000   0 0.215
IPLCP7 27/10/2016 Call 3.100 0.230 0.230 0.000   0 0.230
IPLCQ7 27/10/2016 Put 3.100 0.260 0.260 0.000   0 0.260
IPLBT7 27/10/2016 Call 3.200 0.185 0.185 0.000   0 0.185
IPLBU7 27/10/2016 Put 3.200 0.315 0.315 0.000   0 0.315
IPLCL7 27/10/2016 Call 3.300 0.145 0.145 0.000   0 0.145
IPLCM7 27/10/2016 Put 3.300 0.375 0.375 0.000   0 0.375
IPLC27 27/10/2016 Call 3.400 0.115 0.115 0.000   0 0.115
IPLC37 27/10/2016 Put 3.400 0.440 0.440 0.000   0 0.440
IPLC47 27/10/2016 Call 3.500 0.090 0.090 0.000   0 0.090
IPLC57 27/10/2016 Put 3.500 0.510 0.510 0.000   0 0.510
IPLBX7 27/10/2016 Call 3.600 0.070 0.070 0.000   1,250 0.070
IPLBY7 27/10/2016 Put 3.600 0.590 0.590 0.000   0 0.590
IPLCF7 27/10/2016 Call 3.700 0.050 0.050 0.000   1,500 0.050
IPLCG7 27/10/2016 Put 3.700 0.670 0.670 0.000   0 0.670
IPLBV7 27/10/2016 Call 3.800 0.040 0.040 0.000   0 0.040
IPLBW7 27/10/2016 Put 3.800 0.760 0.760 0.000   0 0.760
IPLCH7 27/10/2016 Call 3.900 0.030 0.030 0.000   0 0.030
IPLCI7 27/10/2016 Put 3.900 0.850 0.850 0.000   0 0.850
IPLCS7 27/10/2016 Call 4.000 0.025 0.025 0.000   0 0.025
IPLCT7 27/10/2016 Put 4.000 0.945 0.945 0.000   0 0.945
IPLD57 27/10/2016 Call 4.100 0.015 0.015 0.000   0 0.015
IPLD67 27/10/2016 Put 4.100 1.045 1.045 0.000   0 1.045
IPLEM7 27/10/2016 Call 4.200 0.015 0.015 0.000   0 0.015
IPLEN7 27/10/2016 Put 4.200 1.140 1.140 0.000   0 1.140
IPLEJ7 24/11/2016 Call 0.010 2.995 2.995 0.000   0 2.995
IPLI37 24/11/2016 Call 2.400            
IPLI47 24/11/2016 Put 2.400            
IPLF37 24/11/2016 Call 2.500 0.645 0.645 0.000   0 0.645
IPLF47 24/11/2016 Put 2.500 0.085 0.085 0.000   0 0.085
IPLF17 24/11/2016 Call 2.600 0.565 0.565 0.000   0 0.565
IPLF27 24/11/2016 Put 2.600 0.110 0.110 0.000   0 0.110
IPLDX7 24/11/2016 Call 2.700 0.490 0.490 0.000   0 0.490
IPLDY7 24/11/2016 Put 2.700 0.145 0.145 0.000   0 0.145
IPLDL7 24/11/2016 Call 2.800 0.420 0.420 0.000   0 0.420
IPLDM7 24/11/2016 Put 2.800 0.180 0.180 0.000   0 0.180
IPLDZ7 24/11/2016 Call 2.900 0.360 0.360 0.000   20 0.360
IPLE17 24/11/2016 Put 2.900 0.220 0.220 0.000   0 0.220
IPLD97 24/11/2016 Call 3.000 0.305 0.305 0.000   0 0.305
IPLDK7 24/11/2016 Put 3.000 0.270 0.270 0.000   0 0.270
IPLE47 24/11/2016 Call 3.100 0.255 0.255 0.000   0 0.255
IPLE57 24/11/2016 Put 3.100 0.325 0.325 0.000   0 0.325
IPLDR7 24/11/2016 Call 3.200 0.215 0.215 0.000   0 0.215
IPLDS7 24/11/2016 Put 3.200 0.385 0.385 0.000   0 0.385
IPLE27 24/11/2016 Call 3.300 0.175 0.175 0.000   40 0.175
IPLE37 24/11/2016 Put 3.300 0.445 0.445 0.000   0 0.445
IPLDN7 24/11/2016 Call 3.400 0.140 0.140 0.000   0 0.140
IPLDO7 24/11/2016 Put 3.400 0.515 0.515 0.000   0 0.515
IPLE67 24/11/2016 Call 3.500 0.115 0.115 0.000   0 0.115
IPLE77 24/11/2016 Put 3.500 0.590 0.590 0.000   0 0.590
IPLDP7 24/11/2016 Call 3.600 0.090 0.090 0.000   0 0.090
IPLDQ7 24/11/2016 Put 3.600 0.670 0.670 0.000   0 0.670
IPLEF7 24/11/2016 Call 3.700 0.070 0.070 0.000   1,000 0.070
IPLEG7 24/11/2016 Put 3.700 0.750 0.750 0.000   0 0.750
IPLDV7 24/11/2016 Call 3.800 0.055 0.055 0.000   0 0.055
IPLDW7 24/11/2016 Put 3.800 0.835 0.835 0.000   0 0.835
IPLEH7 24/11/2016 Call 3.900 0.040 0.040 0.000   0 0.040
IPLEI7 24/11/2016 Put 3.900 0.925 0.925 0.000   0 0.925
IPLDT7 24/11/2016 Call 4.000 0.030 0.030 0.000   0 0.030
IPLDU7 24/11/2016 Put 4.000 1.015 1.015 0.000   0 1.015
IPLE87 24/11/2016 Call 4.100 0.025 0.025 0.000   0 0.025
IPLE97 24/11/2016 Put 4.100 1.110 1.110 0.000   0 1.110
IPLEO7 24/11/2016 Call 4.200 0.020 0.020 0.000   0 0.020
IPLEP7 24/11/2016 Put 4.200 1.205 1.205 0.000   0 1.205
IPLRS9 22/12/2016 Call 0.010 3.000 3.000 0.000   0 3.000
IPLR47 22/12/2016 Call 1.900 1.195 1.195 0.000   0 1.195
IPLR57 22/12/2016 Put 1.900 0.015 0.015 0.000   0 0.015
IPLRP7 22/12/2016 Call 2.000 1.100 1.100 0.000   0 1.100
IPLRQ7 22/12/2016 Put 2.000 0.025 0.025 0.000   0 0.025
IPLWR9 22/12/2016 Call 2.100 1.005 1.005 0.000   0 1.005
IPLWS9 22/12/2016 Put 2.100 0.035 0.035 0.000   0 0.035
IPLRH7 22/12/2016 Call 2.200 0.915 0.915 0.000   0 0.915
IPLRI7 22/12/2016 Put 2.200 0.050 0.050 0.000   0 0.050
IPLVI9 22/12/2016 Call 2.300 0.825 0.825 0.000   0 0.825
IPLVJ9 22/12/2016 Put 2.300 0.065 0.065 0.000   0 0.065
IPLRF7 22/12/2016 Call 2.400 0.740 0.740 0.000   0 0.740
IPLRG7 22/12/2016 Put 2.400 0.085 0.085 0.000   0 0.085
IPLTV9 22/12/2016 Call 2.500 0.660 0.660 0.000   0 0.660
IPLTW9 22/12/2016 Put 2.500 0.110 0.110 0.000   0 0.110
IPLR67 22/12/2016 Call 2.600 0.580 0.580 0.000   0 0.580
IPLR77 22/12/2016 Put 2.600 0.135 0.135 0.000   0 0.135
IPLSO9 22/12/2016 Call 2.700 0.510 0.510 0.000   0 0.510
IPLSP9 22/12/2016 Put 2.700 0.170 0.170 0.000   0 0.170
IPLR87 22/12/2016 Call 2.800 0.445 0.445 0.000   0 0.445
IPLR97 22/12/2016 Put 2.800 0.205 0.205 0.000   0 0.205
IPLXQ9 22/12/2016 Call 2.810 0.410 0.410 0.000   0 0.410
IPLXR9 22/12/2016 Put 2.810 0.210 0.210 0.000   0 0.210
IPLSA9 22/12/2016 Call 2.900 0.380 0.380 0.000   0 0.380
IPLSB9 22/12/2016 Put 2.900 0.245 0.245 0.000   110 0.245
IPLXT9 22/12/2016 Call 2.910 0.350 0.350 0.000   3,600 0.350
IPLXS9 22/12/2016 Put 2.910 0.250 0.250 0.000   0 0.250
IPLRN7 22/12/2016 Call 3.000 0.325 0.325 0.000   0 0.325
IPLRO7 22/12/2016 Put 3.000 0.295 0.295 0.000   0 0.295
IPLXU9 22/12/2016 Call 3.010 0.300 0.300 0.000   0 0.300
IPLXV9 22/12/2016 Put 3.010 0.295 0.295 0.000   780 0.295
IPLQW9 22/12/2016 Call 3.100 0.275 0.275 0.000   0 0.275
IPLQX9 22/12/2016 Put 3.100 0.345 0.345 0.000   0 0.345
IPLXY9 22/12/2016 Call 3.110 0.255 0.255 0.000   0 0.255
IPLXW9 22/12/2016 Put 3.110 0.350 0.350 0.000   60 0.350
IPLRL7 22/12/2016 Call 3.200 0.230 0.230 0.000   50 0.230
IPLRM7 22/12/2016 Put 3.200 0.405 0.405 0.000   0 0.405
IPLQU9 22/12/2016 Call 3.300 0.190 0.190 0.000   40 0.190
IPLQV9 22/12/2016 Put 3.300 0.470 0.470 0.000   0 0.470
IPLRJ7 22/12/2016 Call 3.400 0.155 0.155 0.000   0 0.155
IPLRK7 22/12/2016 Put 3.400 0.540 0.540 0.000   0 0.540
IPLQY9 22/12/2016 Call 3.500 0.125 0.125 0.000   0 0.125
IPLQZ9 22/12/2016 Put 3.500 0.610 0.610 0.000   0 0.610
IPLRT7 22/12/2016 Call 3.600 0.100 0.100 0.000   150 0.100
IPLRU7 22/12/2016 Put 3.600 0.690 0.690 0.000   50 0.690
IPLR39 22/12/2016 Call 3.700 0.080 0.080 0.000   0 0.080
IPLR49 22/12/2016 Put 3.700 0.770 0.770 0.000   0 0.770
IPLSO7 22/12/2016 Call 3.800 0.065 0.065 0.000   0 0.065
IPLSP7 22/12/2016 Put 3.800 0.855 0.855 0.000   0 0.855
IPLR19 22/12/2016 Call 3.900 0.050 0.050 0.000   0 0.050
IPLR29 22/12/2016 Put 3.900 0.945 0.945 0.000   0 0.945
IPLUR7 22/12/2016 Call 4.000 0.040 0.040 0.000   0 0.040
IPLUS7 22/12/2016 Put 4.000 1.035 1.035 0.000   0 1.035
IPLQQ9 22/12/2016 Call 4.100 0.035 0.035 0.000   0 0.035
IPLQR9 22/12/2016 Put 4.100 1.125 1.125 0.000   0 1.125
IPLPW8 22/12/2016 Call 4.200 0.025 0.025 0.000   0 0.025
IPLPX8 22/12/2016 Put 4.200 1.220 1.220 0.000   0 1.220
IPLQS9 22/12/2016 Call 4.300 0.020 0.020 0.000   0 0.020
IPLQT9 22/12/2016 Put 4.300 1.315 1.315 0.000   0 1.315
IPLQZ8 22/12/2016 Call 4.400 0.015 0.015 0.000   0 0.015
IPLR18 22/12/2016 Put 4.400 1.410 1.410 0.000   0 1.410
IPLQO9 22/12/2016 Call 4.500 0.015 0.015 0.000   0 0.015
IPLQP9 22/12/2016 Put 4.500 1.505 1.505 0.000   0 1.505
IPLT88 22/12/2016 Call 4.600 0.010 0.010 0.000   0 0.010
IPLT98 22/12/2016 Put 4.600 1.600 1.600 0.000   0 1.600
IPLRZ9 22/12/2016 Call 4.700 0.008 0.008 0.000   0 0.008
IPLS19 22/12/2016 Put 4.700 1.700 1.700 0.000   0 1.700
IPLTY8 22/12/2016 Call 4.800 0.007 0.007 0.000   0 0.007
IPLTZ8 22/12/2016 Put 4.800 1.800 1.800 0.000   0 1.800
IPLWS8 22/12/2016 Call 5.000 0.004 0.004 0.000   0 0.004
IPLWT8 22/12/2016 Put 5.000 1.995 1.995 0.000   0 1.995
IPLJ19 22/12/2016 Call 5.010 0.004 0.004 0.000   0 0.004
IPLJ29 22/12/2016 Put 5.010 2.000 2.000 0.000   221 2.000
IPLYH8 22/12/2016 Call 5.500 0.001 0.001 0.000   0 0.001
IPLYI8 22/12/2016 Put 5.500 2.490 2.490 0.000   0 2.490
IPLZA9 30/03/2017 Call 0.010 3.015 3.015 0.000   0 3.015
IPLVU9 30/03/2017 Call 2.000 1.095 1.095 0.000   0 1.095
IPLVV9 30/03/2017 Put 2.000 0.040 0.040 0.000   0 0.040
IPLZS9 30/03/2017 Call 2.010 1.050 1.050 0.000   0 1.050
IPLZR9 30/03/2017 Put 2.010 0.045 0.045 0.000   0 0.045
IPLTX9 30/03/2017 Call 2.200 0.920 0.920 0.000   0 0.920
IPLTY9 30/03/2017 Put 2.200 0.075 0.075 0.000   0 0.075
IPLBI7 30/03/2017 Call 2.210 0.885 0.885 0.000   0 0.885
IPLBJ7 30/03/2017 Put 2.210 0.075 0.075 0.000   0 0.075
IPLZF9 30/03/2017 Call 2.300 0.840 0.840 0.000   0 0.840
IPLZG9 30/03/2017 Put 2.300 0.095 0.095 0.000   0 0.095
IPLT19 30/03/2017 Call 2.400 0.755 0.755 0.000   0 0.755
IPLT29 30/03/2017 Put 2.400 0.115 0.115 0.000   0 0.115
IPLBO7 30/03/2017 Call 2.410 0.730 0.730 0.000   0 0.730
IPLBM7 30/03/2017 Put 2.410 0.120 0.120 0.000   0 0.120
IPLZB9 30/03/2017 Call 2.500 0.680 0.680 0.000   0 0.680
IPLZC9 30/03/2017 Put 2.500 0.140 0.140 0.000   0 0.140
IPLSQ9 30/03/2017 Call 2.600 0.605 0.605 0.000   0 0.605
IPLSR9 30/03/2017 Put 2.600 0.170 0.170 0.000   0 0.170
IPLZ29 30/03/2017 Call 2.700 0.540 0.540 0.000   0 0.540
IPLZ39 30/03/2017 Put 2.700 0.205 0.205 0.000   0 0.205
IPLNP9 30/03/2017 Call 2.800 0.475 0.475 0.000   0 0.475
IPLNQ9 30/03/2017 Put 2.800 0.240 0.240 0.000   0 0.240
IPLYW9 30/03/2017 Call 2.900 0.420 0.420 0.000   0 0.420
IPLYX9 30/03/2017 Put 2.900 0.285 0.285 0.000   0 0.285
IPLLE9 30/03/2017 Call 3.000 0.365 0.365 0.000   0 0.365
IPLLF9 30/03/2017 Put 3.000 0.335 0.335 0.000   0 0.335
IPLZ89 30/03/2017 Call 3.100 0.320 0.320 0.000   0 0.320
IPLZ99 30/03/2017 Put 3.100 0.385 0.385 0.000   0 0.385
IPLL69 30/03/2017 Call 3.200 0.275 0.275 0.000   0 0.275
IPLL79 30/03/2017 Put 3.200 0.440 0.440 0.000   20 0.440
IPLZ69 30/03/2017 Call 3.300 0.235 0.235 0.000   20 0.235
IPLZ79 30/03/2017 Put 3.300 0.505 0.505 0.000   0 0.505
IPLL89 30/03/2017 Call 3.400 0.195 0.195 0.000   0 0.195
IPLL99 30/03/2017 Put 3.400 0.570 0.570 0.000   0 0.570
IPLZ49 30/03/2017 Call 3.500 0.165 0.165 0.000   0 0.165
IPLZ59 30/03/2017 Put 3.500 0.635 0.635 0.000   0 0.635
IPLLA9 30/03/2017 Call 3.600 0.140 0.140 0.000   0 0.140
IPLLB9 30/03/2017 Put 3.600 0.710 0.710 0.000   0 0.710
IPLYZ9 30/03/2017 Call 3.700 0.115 0.115 0.000   0 0.115
IPLZ19 30/03/2017 Put 3.700 0.785 0.785 0.000   0 0.785
IPLLI9 30/03/2017 Call 3.800 0.095 0.095 0.000   0 0.095
IPLLJ9 30/03/2017 Put 3.800 0.865 0.865 0.000   0 0.865
IPLYU9 30/03/2017 Call 3.900 0.075 0.075 0.000   0 0.075
IPLYV9 30/03/2017 Put 3.900 0.950 0.950 0.000   0 0.950
IPLLG9 30/03/2017 Call 4.000 0.065 0.065 0.000   0 0.065
IPLLH9 30/03/2017 Put 4.000 1.035 1.035 0.000   0 1.035
IPLD77 30/03/2017 Call 4.100 0.055 0.055 0.000   0 0.055
IPLD87 30/03/2017 Put 4.100 1.125 1.125 0.000   0 1.125
IPLLC9 30/03/2017 Call 4.200 0.045 0.045 0.000   50 0.045
IPLLD9 30/03/2017 Put 4.200 1.215 1.215 0.000   0 1.215
IPLL49 30/03/2017 Call 4.400 0.030 0.030 0.000   0 0.030
IPLL59 30/03/2017 Put 4.400 1.400 1.400 0.000   0 1.400
IPLLK9 30/03/2017 Call 4.600 0.020 0.020 0.000   0 0.020
IPLLL9 30/03/2017 Put 4.600 1.590 1.590 0.000   0 1.590
IPLLR9 30/03/2017 Call 4.800 0.015 0.015 0.000   0 0.015
IPLLS9 30/03/2017 Put 4.800 1.785 1.785 0.000   0 1.785
IPLI27 29/06/2017 Call 0.010 2.975 2.975 0.000   0 2.975
IPLCS8 29/06/2017 Call 2.000 1.100 1.100 0.000   0 1.100
IPLCT8 29/06/2017 Put 2.000 0.075 0.075 0.000   0 0.075
IPLCO8 29/06/2017 Call 2.200 0.930 0.930 0.000   0 0.930
IPLCP8 29/06/2017 Put 2.200 0.110 0.110 0.000   100 0.110
IPLCQ8 29/06/2017 Call 2.400 0.775 0.775 0.000   0 0.775
IPLCR8 29/06/2017 Put 2.400 0.155 0.155 0.000   55 0.155
IPLFG7 29/06/2017 Call 2.500 0.700 0.700 0.000   0 0.700
IPLFH7 29/06/2017 Put 2.500 0.185 0.185 0.000   0 0.185
IPLD58 29/06/2017 Call 2.600 0.630 0.630 0.000   0 0.630
IPLD68 29/06/2017 Put 2.600 0.220 0.220 0.000   100 0.220
IPLF77 29/06/2017 Call 2.700 0.565 0.565 0.000   0 0.565
IPLF87 29/06/2017 Put 2.700 0.255 0.255 0.000   0 0.255
IPLCW8 29/06/2017 Call 2.800 0.505 0.505 0.000   0 0.505
IPLCX8 29/06/2017 Put 2.800 0.295 0.295 0.000   0 0.295
IPLFO7 29/06/2017 Call 2.900 0.445 0.445 0.000   0 0.445
IPLFP7 29/06/2017 Put 2.900 0.335 0.335 0.000   0 0.335
IPLCY8 29/06/2017 Call 3.000 0.395 0.395 0.000   0 0.395
IPLCZ8 29/06/2017 Put 3.000 0.385 0.385 0.000   156 0.385
IPLFK7 29/06/2017 Call 3.100 0.345 0.345 0.000   0 0.345
IPLFL7 29/06/2017 Put 3.100 0.435 0.435 0.000   0 0.435
IPLCU8 29/06/2017 Call 3.200 0.305 0.305 0.000   0 0.305
IPLCV8 29/06/2017 Put 3.200 0.495 0.495 0.000   0 0.495
IPLFM7 29/06/2017 Call 3.300 0.265 0.265 0.000   0 0.265
IPLFN7 29/06/2017 Put 3.300 0.550 0.550 0.000   0 0.550
IPLD38 29/06/2017 Call 3.400 0.230 0.230 0.000   0 0.230
IPLD48 29/06/2017 Put 3.400 0.615 0.615 0.000   0 0.615
IPLF97 29/06/2017 Call 3.500 0.200 0.200 0.000   0 0.200
IPLFF7 29/06/2017 Put 3.500 0.685 0.685 0.000   0 0.685
IPLD18 29/06/2017 Call 3.600 0.170 0.170 0.000   0 0.170
IPLD28 29/06/2017 Put 3.600 0.755 0.755 0.000   184 0.755
IPLF57 29/06/2017 Call 3.700 0.150 0.150 0.000   0 0.150
IPLF67 29/06/2017 Put 3.700 0.830 0.830 0.000   0 0.830
IPLD78 29/06/2017 Call 3.800 0.125 0.125 0.000   0 0.125
IPLD88 29/06/2017 Put 3.800 0.910 0.910 0.000   0 0.910
IPLFI7 29/06/2017 Call 3.900 0.110 0.110 0.000   0 0.110
IPLFJ7 29/06/2017 Put 3.900 0.990 0.990 0.000   0 0.990
IPLDZ8 29/06/2017 Call 4.000 0.095 0.095 0.000   0 0.095
IPLE18 29/06/2017 Put 4.000 1.075 1.075 0.000   0 1.075
IPLPY8 29/06/2017 Call 4.200 0.070 0.070 0.000   0 0.070
IPLPZ8 29/06/2017 Put 4.200 1.245 1.245 0.000   0 1.245
IPLR28 29/06/2017 Call 4.400 0.050 0.050 0.000   0 0.050
IPLR38 29/06/2017 Put 4.400 1.425 1.425 0.000   0 1.425
IPLTA8 29/06/2017 Call 4.600 0.035 0.035 0.000   0 0.035
IPLTB8 29/06/2017 Put 4.600 1.610 1.610 0.000   0 1.610
IPLU18 29/06/2017 Call 4.800 0.025 0.025 0.000   0 0.025
IPLU28 29/06/2017 Put 4.800 1.800 1.800 0.000   0 1.800
IPLWU8 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.020
IPLWV8 29/06/2017 Put 5.000 1.990 1.990 0.000   0 1.990
IPLYJ8 29/06/2017 Call 5.500 0.009 0.009 0.000   0 0.009
IPLYK8 29/06/2017 Put 5.500 2.480 2.480 0.000   0 2.480
IPLI57 28/09/2017 Call 2.200            
IPLI67 28/09/2017 Put 2.200            
IPLFQ7 28/09/2017 Call 2.400 0.785 0.785 0.000   0 0.785
IPLFR7 28/09/2017 Put 2.400 0.180 0.180 0.000   0 0.180
IPLFU7 28/09/2017 Call 2.600 0.655 0.655 0.000   0 0.655
IPLFV7 28/09/2017 Put 2.600 0.255 0.255 0.000   0 0.255
IPLFW7 28/09/2017 Call 2.800 0.550 0.550 0.000   0 0.550
IPLFX7 28/09/2017 Put 2.800 0.345 0.345 0.000   0 0.345
IPLFS7 28/09/2017 Call 3.000 0.455 0.455 0.000   0 0.455
IPLFT7 28/09/2017 Put 3.000 0.455 0.455 0.000   0 0.455
IPLFY7 28/09/2017 Call 3.200 0.375 0.375 0.000   0 0.375
IPLFZ7 28/09/2017 Put 3.200 0.575 0.575 0.000   0 0.575
IPLG17 28/09/2017 Call 3.400 0.310 0.310 0.000   0 0.310
IPLG27 28/09/2017 Put 3.400 0.705 0.705 0.000   0 0.705
IPLG57 28/09/2017 Call 3.600 0.255 0.255 0.000   0 0.255
IPLG67 28/09/2017 Put 3.600 0.850 0.850 0.000   0 0.850
IPLG77 28/09/2017 Call 3.800 0.210 0.210 0.000   0 0.210
IPLG87 28/09/2017 Put 3.800 1.000 1.000 0.000   0 1.000
IPLG37 28/09/2017 Call 4.000 0.170 0.170 0.000   0 0.170
IPLG47 28/09/2017 Put 4.000 1.160 1.160 0.000   0 1.160
IPLVW9 21/12/2017 Call 2.000 1.110 1.110 0.000   0 1.110
IPLVX9 21/12/2017 Put 2.000 0.090 0.090 0.000   0 0.090
IPLTZ9 21/12/2017 Call 2.200 0.950 0.950 0.000   0 0.950
IPLU19 21/12/2017 Put 2.200 0.140 0.140 0.000   0 0.140
IPLMR8 21/12/2017 Call 2.400 0.810 0.810 0.000   0 0.810
IPLMS8 21/12/2017 Put 2.400 0.200 0.200 0.000   0 0.200
IPLMX8 21/12/2017 Call 2.600 0.690 0.690 0.000   0 0.690
IPLMY8 21/12/2017 Put 2.600 0.280 0.280 0.000   0 0.280
IPLMV8 21/12/2017 Call 2.800 0.585 0.585 0.000   0 0.585
IPLMW8 21/12/2017 Put 2.800 0.375 0.375 0.000   0 0.375
IPLMT8 21/12/2017 Call 3.000 0.490 0.490 0.000   0 0.490
IPLMU8 21/12/2017 Put 3.000 0.480 0.480 0.000   40 0.480
IPLMZ8 21/12/2017 Call 3.200 0.415 0.415 0.000   0 0.415
IPLN18 21/12/2017 Put 3.200 0.600 0.600 0.000   0 0.600
IPLMP8 21/12/2017 Call 3.400 0.345 0.345 0.000   0 0.345
IPLMQ8 21/12/2017 Put 3.400 0.735 0.735 0.000   0 0.735
IPLMJ8 21/12/2017 Call 3.600 0.285 0.285 0.000   0 0.285
IPLMK8 21/12/2017 Put 3.600 0.875 0.875 0.000   0 0.875
IPLMN8 21/12/2017 Call 3.800 0.235 0.235 0.000   0 0.235
IPLMO8 21/12/2017 Put 3.800 1.025 1.025 0.000   0 1.025
IPLML8 21/12/2017 Call 4.000 0.190 0.190 0.000   0 0.190
IPLMM8 21/12/2017 Put 4.000 1.185 1.185 0.000   0 1.185
IPLQ18 21/12/2017 Call 4.200 0.160 0.160 0.000   0 0.160
IPLQ28 21/12/2017 Put 4.200 1.350 1.350 0.000   0 1.350
IPLR48 21/12/2017 Call 4.400 0.130 0.130 0.000   0 0.130
IPLR58 21/12/2017 Put 4.400 1.520 1.520 0.000   0 1.520
IPLTC8 21/12/2017 Call 4.600 0.105 0.105 0.000   0 0.105
IPLTD8 21/12/2017 Put 4.600 1.700 1.700 0.000   0 1.700
IPLU38 21/12/2017 Call 4.800 0.085 0.085 0.000   0 0.085
IPLU48 21/12/2017 Put 4.800 1.880 1.880 0.000   0 1.880
IPLWW8 21/12/2017 Call 5.000 0.065 0.065 0.000   0 0.065
IPLWX8 21/12/2017 Put 5.000 2.065 2.065 0.000   60 2.065
IPLYL8 21/12/2017 Call 5.500 0.035 0.035 0.000   0 0.035
IPLYM8 21/12/2017 Put 5.500 2.530 2.530 0.000   0 2.530
IPLVY9 28/06/2018 Call 2.000 1.115 1.115 0.000   0 1.115
IPLVZ9 28/06/2018 Put 2.000 0.125 0.125 0.000   0 0.125
IPLU29 28/06/2018 Call 2.200 0.960 0.960 0.000   0 0.960
IPLU39 28/06/2018 Put 2.200 0.185 0.185 0.000   0 0.185
IPLT39 28/06/2018 Call 2.400 0.830 0.830 0.000   0 0.830
IPLT49 28/06/2018 Put 2.400 0.255 0.255 0.000   0 0.255
IPLIY9 28/06/2018 Call 2.600 0.710 0.710 0.000   0 0.710
IPLIZ9 28/06/2018 Put 2.600 0.340 0.340 0.000   0 0.340
IPLFK9 28/06/2018 Call 2.800 0.610 0.610 0.000   0 0.610
IPLFL9 28/06/2018 Put 2.800 0.435 0.435 0.000   0 0.435
IPLEY9 28/06/2018 Call 3.000 0.520 0.520 0.000   0 0.520
IPLEZ9 28/06/2018 Put 3.000 0.545 0.545 0.000   0 0.545
IPLE69 28/06/2018 Call 3.200 0.445 0.445 0.000   0 0.445
IPLE79 28/06/2018 Put 3.200 0.665 0.665 0.000   0 0.665
IPLEH9 28/06/2018 Call 3.400 0.375 0.375 0.000   0 0.375
IPLEI9 28/06/2018 Put 3.400 0.800 0.800 0.000   0 0.800
IPLEN9 28/06/2018 Call 3.600 0.320 0.320 0.000   0 0.320
IPLEO9 28/06/2018 Put 3.600 0.935 0.935 0.000   0 0.935
IPLER9 28/06/2018 Call 3.800 0.270 0.270 0.000   0 0.270
IPLES9 28/06/2018 Put 3.800 1.085 1.085 0.000   0 1.085
IPLEP9 28/06/2018 Call 4.000 0.225 0.225 0.000   0 0.225
IPLEQ9 28/06/2018 Put 4.000 1.240 1.240 0.000   0 1.240
IPLEL9 28/06/2018 Call 4.200 0.190 0.190 0.000   0 0.190
IPLEM9 28/06/2018 Put 4.200 1.400 1.400 0.000   0 1.400
IPLEJ9 28/06/2018 Call 4.400 0.155 0.155 0.000   0 0.155
IPLEK9 28/06/2018 Put 4.400 1.565 1.565 0.000   0 1.565
IPLE89 28/06/2018 Call 4.600 0.130 0.130 0.000   0 0.130
IPLEG9 28/06/2018 Put 4.600 1.740 1.740 0.000   0 1.740
IPLET9 28/06/2018 Call 4.800 0.105 0.105 0.000   0 0.105
IPLEU9 28/06/2018 Put 4.800 1.915 1.915 0.000   0 1.915
IPLW19 20/12/2018 Call 2.000 1.080 1.080 0.000   0 1.080
IPLW29 20/12/2018 Put 2.000 0.110 0.110 0.000   0 0.110
IPLU49 20/12/2018 Call 2.200 0.905 0.905 0.000   0 0.905
IPLU59 20/12/2018 Put 2.200 0.170 0.170 0.000   0 0.170
IPLT59 20/12/2018 Call 2.400 0.750 0.750 0.000   0 0.750
IPLT69 20/12/2018 Put 2.400 0.250 0.250 0.000   0 0.250
IPLSS9 20/12/2018 Call 2.600 0.625 0.625 0.000   0 0.625
IPLST9 20/12/2018 Put 2.600 0.345 0.345 0.000   0 0.345
IPLSC9 20/12/2018 Call 2.800 0.520 0.520 0.000   0 0.520
IPLSD9 20/12/2018 Put 2.800 0.455 0.455 0.000   0 0.455
IPLR99 20/12/2018 Call 3.000 0.435 0.435 0.000   0 0.435
IPLRF9 20/12/2018 Put 3.000 0.575 0.575 0.595 40 40 0.575
IPLR79 20/12/2018 Call 3.200 0.360 0.360 0.000   0 0.360
IPLR89 20/12/2018 Put 3.200 0.700 0.700 0.000   0 0.700
IPLRG9 20/12/2018 Call 3.400 0.305 0.305 0.000   0 0.305
IPLRH9 20/12/2018 Put 3.400 0.835 0.835 0.000   0 0.835
IPLR59 20/12/2018 Call 3.600 0.255 0.255 0.000   0 0.255
IPLR69 20/12/2018 Put 3.600 0.980 0.980 0.000   0 0.980
IPLRO9 20/12/2018 Call 3.800 0.210 0.210 0.000   0 0.210
IPLRP9 20/12/2018 Put 3.800 1.135 1.135 0.000   0 1.135
IPLRQ9 20/12/2018 Call 4.000 0.175 0.175 0.000   0 0.175
IPLRR9 20/12/2018 Put 4.000 1.290 1.290 0.000   0 1.290
IPLRM9 20/12/2018 Call 4.200 0.145 0.145 0.000   0 0.145
IPLRN9 20/12/2018 Put 4.200 1.455 1.455 0.000   0 1.455
IPLRI9 20/12/2018 Call 4.400 0.125 0.125 0.000   0 0.125
IPLRJ9 20/12/2018 Put 4.400 1.625 1.625 0.000   0 1.625
IPLRK9 20/12/2018 Call 4.600 0.100 0.100 0.000   0 0.100
IPLRL9 20/12/2018 Put 4.600 1.800 1.800 0.000   0 1.800
IPLRV9 20/12/2018 Call 4.800 0.085 0.085 0.000   0 0.085
IPLRW9 20/12/2018 Put 4.800 1.975 1.975 0.000   0 1.975
IPLI77 27/06/2019 Call 2.200            
IPLI87 27/06/2019 Put 2.200            
IPLGV7 27/06/2019 Call 2.400 0.830 0.830 0.000   0 0.830
IPLGW7 27/06/2019 Put 2.400 0.420 0.420 0.000   0 0.420
IPLGZ7 27/06/2019 Call 2.600 0.725 0.725 0.000   0 0.725
IPLI17 27/06/2019 Put 2.600 0.520 0.520 0.000   0 0.520
IPLGX7 27/06/2019 Call 2.800 0.640 0.640 0.000   0 0.640
IPLGY7 27/06/2019 Put 2.800 0.640 0.640 0.000   0 0.640
IPLGT7 27/06/2019 Call 3.000 0.565 0.565 0.000   0 0.565
IPLGU7 27/06/2019 Put 3.000 0.760 0.760 0.000   0 0.760
IPLGN7 27/06/2019 Call 3.200 0.500 0.500 0.000   0 0.500
IPLGO7 27/06/2019 Put 3.200 0.890 0.890 0.000   0 0.890
IPLGL7 27/06/2019 Call 3.400 0.440 0.440 0.000   0 0.440
IPLGM7 27/06/2019 Put 3.400 1.030 1.030 0.000   0 1.030
IPLG97 27/06/2019 Call 3.600 0.390 0.390 0.000   0 0.390
IPLGK7 27/06/2019 Put 3.600 1.170 1.170 0.000   0 1.170
IPLGP7 27/06/2019 Call 3.800 0.345 0.345 0.000   0 0.345
IPLGQ7 27/06/2019 Put 3.800 1.320 1.320 0.000   0 1.320
IPLGR7 27/06/2019 Call 4.000 0.310 0.310 0.000   0 0.310
IPLGS7 27/06/2019 Put 4.000 1.475 1.475 0.000   0 1.475

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.