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 3.510 Up 0.050 3.490 3.530 3.430 3.550 3.410 7,867,749 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLJ28 24/09/2015 Call 0.010 3.505 3.505 0.000   0 3.505
IPLNN7 24/09/2015 Call 1.800 1.710 1.710 0.000   0 1.710
IPLNO7 24/09/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLIP7 24/09/2015 Call 1.900 1.615 1.615 0.000   0 1.615
IPLIQ7 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLI67 24/09/2015 Call 2.000 1.515 1.515 0.000   0 1.515
IPLI77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJ38 24/09/2015 Call 2.100 1.415 1.415 0.000   0 1.415
IPLJ48 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLI27 24/09/2015 Call 2.200 1.315 1.315 0.000   0 1.315
IPLI37 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIP8 24/09/2015 Call 2.300 1.215 1.215 0.000   0 1.215
IPLIQ8 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLI47 24/09/2015 Call 2.400 1.115 1.115 0.000   0 1.115
IPLI57 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLIN8 24/09/2015 Call 2.500 1.015 1.015 0.000   0 1.015
IPLIO8 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLI87 24/09/2015 Call 2.600 0.915 0.915 0.000   0 0.915
IPLI97 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
IPLIX8 24/09/2015 Call 2.700 0.815 0.815 0.000   0 0.815
IPLIY8 24/09/2015 Put 2.700 0.001 0.001 0.000   0 0.001
IPLIN7 24/09/2015 Call 2.800 0.720 0.720 0.000   0 0.720
IPLIO7 24/09/2015 Put 2.800 0.002 0.002 0.000   0 0.002
IPLIZ8 24/09/2015 Call 2.900 0.625 0.625 0.000   0 0.625
IPLJ18 24/09/2015 Put 2.900 0.006 0.006 0.000   0 0.006
IPLIJ7 24/09/2015 Call 3.000 0.530 0.530 0.000   0 0.530
IPLIK7 24/09/2015 Put 3.000 0.010 0.010 0.000   0 0.010
IPLIT8 24/09/2015 Call 3.100 0.440 0.440 0.000   0 0.440
IPLIU8 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.020
IPLIL7 24/09/2015 Call 3.200 0.355 0.355 0.000   0 0.355
IPLIM7 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
IPLIV8 24/09/2015 Call 3.300 0.275 0.275 0.000   0 0.275
IPLIW8 24/09/2015 Put 3.300 0.060 0.060 0.000   0 0.060
IPLIH7 24/09/2015 Call 3.400 0.210 0.210 0.000   0 0.210
IPLII7 24/09/2015 Put 3.400 0.095 0.095 0.000   0 0.095
IPLIR8 24/09/2015 Call 3.500 0.150 0.150 0.000   0 0.150
IPLIS8 24/09/2015 Put 3.500 0.135 0.135 0.000   0 0.135
IPLIF7 24/09/2015 Call 3.600 0.105 0.105 0.090 80 0 0.105
IPLIG7 24/09/2015 Put 3.600 0.185 0.185 0.000   0 0.185
IPLKH8 24/09/2015 Call 3.700 0.065 0.065 0.000   0 0.065
IPLKI8 24/09/2015 Put 3.700 0.245 0.245 0.000   0 0.245
IPLSM7 24/09/2015 Call 3.800 0.040 0.040 0.000   0 0.040
IPLSN7 24/09/2015 Put 3.800 0.315 0.315 0.000   0 0.315
IPLN78 24/09/2015 Call 3.900 0.025 0.025 0.000   0 0.025
IPLN88 24/09/2015 Put 3.900 0.400 0.400 0.000   0 0.400
IPLUN7 24/09/2015 Call 4.000 0.015 0.015 0.000   0 0.015
IPLUO7 24/09/2015 Put 4.000 0.490 0.490 0.000   0 0.490
IPLPO8 24/09/2015 Call 4.100 0.009 0.009 0.000   0 0.009
IPLPP8 24/09/2015 Put 4.100 0.590 0.590 0.000   0 0.590
IPLQD8 24/09/2015 Call 4.200 0.005 0.005 0.000   0 0.005
IPLQE8 24/09/2015 Put 4.200 0.690 0.690 0.000   0 0.690
IPLQR8 24/09/2015 Call 4.300 0.003 0.003 0.000   0 0.003
IPLQS8 24/09/2015 Put 4.300 0.790 0.790 0.000   0 0.790
IPLF69 24/09/2015 Call 4.310 0.002 0.002 0.000   0 0.002
IPLF59 24/09/2015 Put 4.310 0.795 0.795 0.000   0 0.795
IPLSJ8 24/09/2015 Call 4.400 0.001 0.001 0.000   0 0.001
IPLSK8 24/09/2015 Put 4.400 0.890 0.890 0.000   0 0.890
IPLSZ8 24/09/2015 Call 4.500 0.001 0.001 0.000   0 0.001
IPLT18 24/09/2015 Put 4.500 0.990 0.990 0.000   0 0.990
IPLTQ8 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.000
IPLTR8 24/09/2015 Put 4.600 1.090 1.090 0.000   0 1.090
IPLUH8 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.000
IPLUI8 24/09/2015 Put 4.700 1.190 1.190 0.000   0 1.190
IPLUX8 24/09/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLUY8 24/09/2015 Put 4.800 1.290 1.290 0.000   0 1.290
IPLWK8 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWL8 24/09/2015 Put 4.900 1.390 1.390 0.000   0 1.390
IPLY78 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLY88 24/09/2015 Put 5.000 1.490 1.490 0.000   0 1.490
IPLY58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLY68 24/09/2015 Put 5.250 1.740 1.740 0.000   0 1.740
IPLZL8 29/10/2015 Call 0.010 3.510 3.510 0.000   0 3.510
IPLJ59 29/10/2015 Call 2.600 0.950 0.950 0.000   0 0.950
IPLJ69 29/10/2015 Put 2.600 0.015 0.015 0.000   0 0.015
IPLIG9 29/10/2015 Call 2.700 0.850 0.850 0.000   0 0.850
IPLIH9 29/10/2015 Put 2.700 0.025 0.025 0.000   0 0.025
IPLII9 29/10/2015 Call 2.800 0.755 0.755 0.000   0 0.755
IPLIJ9 29/10/2015 Put 2.800 0.035 0.035 0.000   0 0.035
IPLFO9 29/10/2015 Call 2.900 0.665 0.665 0.000   0 0.665
IPLFP9 29/10/2015 Put 2.900 0.045 0.045 0.000   0 0.045
IPLBL9 29/10/2015 Call 3.000 0.580 0.580 0.000   0 0.580
IPLBM9 29/10/2015 Put 3.000 0.060 0.060 0.000   0 0.060
IPLZY8 29/10/2015 Call 3.100 0.500 0.500 0.000   0 0.500
IPLB19 29/10/2015 Put 3.100 0.080 0.080 0.000   0 0.080
IPLZU8 29/10/2015 Call 3.200 0.420 0.420 0.000   0 0.420
IPLZV8 29/10/2015 Put 3.200 0.100 0.100 0.000   0 0.100
IPLZS8 29/10/2015 Call 3.300 0.350 0.350 0.000   0 0.350
IPLZT8 29/10/2015 Put 3.300 0.130 0.130 0.000   0 0.130
IPLZQ8 29/10/2015 Call 3.400 0.285 0.285 0.000   0 0.285
IPLZR8 29/10/2015 Put 3.400 0.165 0.165 0.000   0 0.165
IPLZJ8 29/10/2015 Call 3.500 0.225 0.225 0.000   0 0.225
IPLZK8 29/10/2015 Put 3.500 0.205 0.205 0.000   0 0.205
IPLYV8 29/10/2015 Call 3.600 0.175 0.175 0.160 48 0 0.175
IPLYW8 29/10/2015 Put 3.600 0.255 0.255 0.000   0 0.255
IPLZ58 29/10/2015 Call 3.700 0.130 0.130 0.135 60 0 0.130
IPLZ68 29/10/2015 Put 3.700 0.315 0.315 0.000   0 0.315
IPLYT8 29/10/2015 Call 3.800 0.100 0.100 0.000   0 0.100
IPLYU8 29/10/2015 Put 3.800 0.380 0.380 0.000   0 0.380
IPLZ78 29/10/2015 Call 3.900 0.070 0.070 0.000   0 0.070
IPLZ88 29/10/2015 Put 3.900 0.455 0.455 0.000   0 0.455
IPLYX8 29/10/2015 Call 4.000 0.050 0.050 0.000   0 0.050
IPLYZ8 29/10/2015 Put 4.000 0.535 0.535 0.000   0 0.535
IPLZB8 29/10/2015 Call 4.100 0.035 0.035 0.000   0 0.035
IPLZC8 29/10/2015 Put 4.100 0.620 0.620 0.000   0 0.620
IPLZ18 29/10/2015 Call 4.200 0.025 0.025 0.000   0 0.025
IPLZ28 29/10/2015 Put 4.200 0.710 0.710 0.000   0 0.710
IPLF99 29/10/2015 Call 4.210 0.025 0.025 0.000   0 0.025
IPLFF9 29/10/2015 Put 4.210 0.710 0.710 0.000   0 0.710
IPLZ98 29/10/2015 Call 4.300 0.015 0.015 0.000   0 0.015
IPLZA8 29/10/2015 Put 4.300 0.800 0.800 0.000   0 0.800
IPLF79 29/10/2015 Call 4.310 0.015 0.015 0.000   0 0.015
IPLF89 29/10/2015 Put 4.310 0.805 0.805 0.000   0 0.805
IPLZ38 29/10/2015 Call 4.400 0.010 0.010 0.000   0 0.010
IPLZ48 29/10/2015 Put 4.400 0.895 0.895 0.000   0 0.895
IPLZD8 29/10/2015 Call 4.500 0.008 0.008 0.000   0 0.008
IPLZE8 29/10/2015 Put 4.500 0.995 0.995 0.000   0 0.995
IPLYR8 29/10/2015 Call 4.600 0.005 0.005 0.000   0 0.005
IPLYS8 29/10/2015 Put 4.600 1.090 1.090 0.000   0 1.090
IPLZH8 29/10/2015 Call 4.700 0.004 0.004 0.000   0 0.004
IPLZI8 29/10/2015 Put 4.700 1.190 1.190 0.000   0 1.190
IPLYP8 29/10/2015 Call 4.800 0.002 0.002 0.000   0 0.002
IPLYQ8 29/10/2015 Put 4.800 1.290 1.290 0.000   0 1.290
IPLZF8 29/10/2015 Call 4.900 0.001 0.001 0.000   0 0.001
IPLZG8 29/10/2015 Put 4.900 1.390 1.390 0.000   0 1.390
IPLZM8 29/10/2015 Call 5.000 0.001 0.001 0.000   0 0.001
IPLZN8 29/10/2015 Put 5.000 1.490 1.490 0.000   0 1.490
IPLCT9 26/11/2015 Call 0.010 3.435 3.435 0.000   0 3.435
IPLJ79 26/11/2015 Call 2.600 0.960 0.960 0.000   0 0.960
IPLJ89 26/11/2015 Put 2.600 0.045 0.045 0.000   0 0.045
IPLIM9 26/11/2015 Call 2.700 0.865 0.865 0.000   0 0.865
IPLIN9 26/11/2015 Put 2.700 0.050 0.050 0.000   0 0.050
IPLIK9 26/11/2015 Call 2.800 0.770 0.770 0.000   0 0.770
IPLIL9 26/11/2015 Put 2.800 0.065 0.065 0.000   0 0.065
IPLFQ9 26/11/2015 Call 2.900 0.680 0.680 0.000   0 0.680
IPLFR9 26/11/2015 Put 2.900 0.080 0.080 0.000   0 0.080
IPLFG9 26/11/2015 Call 3.000 0.595 0.595 0.000   0 0.595
IPLFH9 26/11/2015 Put 3.000 0.100 0.100 0.000   0 0.100
IPLF19 26/11/2015 Call 3.100 0.515 0.515 0.000   0 0.515
IPLF29 26/11/2015 Put 3.100 0.125 0.125 0.000   0 0.125
IPLCU9 26/11/2015 Call 3.200 0.440 0.440 0.000   0 0.440
IPLCV9 26/11/2015 Put 3.200 0.155 0.155 0.000   0 0.155
IPLBO9 26/11/2015 Call 3.300 0.375 0.375 0.000   0 0.375
IPLBS9 26/11/2015 Put 3.300 0.190 0.190 0.000   0 0.190
IPLBT9 26/11/2015 Call 3.400 0.310 0.310 0.000   0 0.310
IPLBU9 26/11/2015 Put 3.400 0.230 0.230 0.000   0 0.230
IPLBV9 26/11/2015 Call 3.500 0.255 0.255 0.000   0 0.255
IPLBW9 26/11/2015 Put 3.500 0.280 0.280 0.000   0 0.280
IPLBX9 26/11/2015 Call 3.600 0.205 0.205 0.000   0 0.205
IPLBY9 26/11/2015 Put 3.600 0.335 0.335 0.000   0 0.335
IPLBZ9 26/11/2015 Call 3.700 0.165 0.165 0.000   0 0.165
IPLC19 26/11/2015 Put 3.700 0.400 0.400 0.000   0 0.400
IPLC29 26/11/2015 Call 3.800 0.125 0.125 0.000   0 0.125
IPLC59 26/11/2015 Put 3.800 0.470 0.470 0.000   0 0.470
IPLC69 26/11/2015 Call 3.900 0.095 0.095 0.000   0 0.095
IPLC79 26/11/2015 Put 3.900 0.540 0.540 0.000   0 0.540
IPLI59 26/11/2015 Call 3.910 0.080 0.080 0.000   0 0.080
IPLI69 26/11/2015 Put 3.910 0.545 0.545 0.000   0 0.545
IPLC89 26/11/2015 Call 4.000 0.070 0.070 0.000   0 0.070
IPLC99 26/11/2015 Put 4.000 0.615 0.615 0.000   0 0.615
IPLCF9 26/11/2015 Call 4.100 0.050 0.050 0.000   0 0.050
IPLCG9 26/11/2015 Put 4.100 0.695 0.695 0.000   0 0.695
IPLCH9 26/11/2015 Call 4.200 0.040 0.040 0.000   0 0.040
IPLCI9 26/11/2015 Put 4.200 0.780 0.780 0.000   0 0.780
IPLCJ9 26/11/2015 Call 4.300 0.025 0.025 0.000   0 0.025
IPLCK9 26/11/2015 Put 4.300 0.870 0.870 0.000   0 0.870
IPLFW9 26/11/2015 Call 4.310 0.020 0.020 0.000   0 0.020
IPLFX9 26/11/2015 Put 4.310 0.875 0.875 0.000   0 0.875
IPLCL9 26/11/2015 Call 4.400 0.020 0.020 0.000   0 0.020
IPLCM9 26/11/2015 Put 4.400 0.960 0.960 0.000   0 0.960
IPLCN9 26/11/2015 Call 4.500 0.015 0.015 0.000   0 0.015
IPLCO9 26/11/2015 Put 4.500 1.055 1.055 0.000   0 1.055
IPLCP9 26/11/2015 Call 4.600 0.010 0.010 0.000   0 0.010
IPLCQ9 26/11/2015 Put 4.600 1.150 1.150 0.000   0 1.150
IPLCR9 26/11/2015 Call 4.700 0.007 0.007 0.000   0 0.007
IPLCS9 26/11/2015 Put 4.700 1.250 1.250 0.000   0 1.250
IPLCW9 26/11/2015 Call 4.800 0.005 0.005 0.000   0 0.005
IPLCX9 26/11/2015 Put 4.800 1.350 1.350 0.000   0 1.350
IPLN28 17/12/2015 Call 0.010 3.440 3.440 0.000   0 3.440
IPLNP7 17/12/2015 Call 1.800 1.720 1.720 0.000   0 1.720
IPLNQ7 17/12/2015 Put 1.800 0.001 0.001 0.000   0 0.001
IPLCH7 17/12/2015 Call 1.900 1.620 1.620 0.000   0 1.620
IPLCI7 17/12/2015 Put 1.900 0.002 0.002 0.000   0 0.002
IPLUP9 17/12/2015 Call 2.000 1.520 1.520 0.000   0 1.520
IPLUQ9 17/12/2015 Put 2.000 0.003 0.003 0.000   0 0.003
IPLT89 17/12/2015 Call 2.200 1.325 1.325 0.000   0 1.325
IPLT99 17/12/2015 Put 2.200 0.009 0.009 0.000   0 0.009
IPLPV9 17/12/2015 Call 2.400 1.130 1.130 0.000   0 1.130
IPLPW9 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.020
IPLMD8 17/12/2015 Call 2.500 1.035 1.035 0.000   0 1.035
IPLME8 17/12/2015 Put 2.500 0.030 0.030 0.000   0 0.030
IPLPX9 17/12/2015 Call 2.600 0.940 0.940 0.000   0 0.940
IPLPY9 17/12/2015 Put 2.600 0.040 0.040 0.000   0 0.040
IPLMB8 17/12/2015 Call 2.700 0.850 0.850 0.000   0 0.850
IPLMC8 17/12/2015 Put 2.700 0.055 0.055 0.000   0 0.055
IPLQ29 17/12/2015 Call 2.800 0.760 0.760 0.000   0 0.760
IPLQ39 17/12/2015 Put 2.800 0.070 0.070 0.000   0 0.070
IPLM38 17/12/2015 Call 2.900 0.675 0.675 0.000   0 0.675
IPLM48 17/12/2015 Put 2.900 0.090 0.090 0.000   0 0.090
IPLPZ9 17/12/2015 Call 3.000 0.595 0.595 0.000   0 0.595
IPLQ19 17/12/2015 Put 3.000 0.115 0.115 0.000   0 0.115
IPLMF8 17/12/2015 Call 3.100 0.520 0.520 0.000   0 0.520
IPLMG8 17/12/2015 Put 3.100 0.140 0.140 0.000   0 0.140
IPLQ49 17/12/2015 Call 3.200 0.450 0.450 0.000   0 0.450
IPLQ59 17/12/2015 Put 3.200 0.175 0.175 0.000   0 0.175
IPLM58 17/12/2015 Call 3.300 0.385 0.385 0.000   0 0.385
IPLM68 17/12/2015 Put 3.300 0.210 0.210 0.000   0 0.210
IPLQ89 17/12/2015 Call 3.400 0.325 0.325 0.000   0 0.325
IPLQ99 17/12/2015 Put 3.400 0.255 0.255 0.000   0 0.255
IPLM98 17/12/2015 Call 3.500 0.270 0.270 0.000   0 0.270
IPLMA8 17/12/2015 Put 3.500 0.305 0.305 0.000   0 0.305
IPLQC9 17/12/2015 Call 3.600 0.220 0.220 0.000   0 0.220
IPLQD9 17/12/2015 Put 3.600 0.360 0.360 0.000   0 0.360
IPLM78 17/12/2015 Call 3.700 0.175 0.175 0.000   0 0.175
IPLM88 17/12/2015 Put 3.700 0.420 0.420 0.000   0 0.420
IPLQA9 17/12/2015 Call 3.800 0.140 0.140 0.000   0 0.140
IPLQB9 17/12/2015 Put 3.800 0.485 0.485 0.000   0 0.485
IPLN98 17/12/2015 Call 3.900 0.110 0.110 0.000   0 0.110
IPLNK8 17/12/2015 Put 3.900 0.555 0.555 0.000   0 0.555
IPLQ69 17/12/2015 Call 4.000 0.085 0.085 0.000   0 0.085
IPLQ79 17/12/2015 Put 4.000 0.630 0.630 0.000   0 0.630
IPLPQ8 17/12/2015 Call 4.100 0.060 0.060 0.000   0 0.060
IPLPR8 17/12/2015 Put 4.100 0.710 0.710 0.000   0 0.710
IPLSX9 17/12/2015 Call 4.200 0.045 0.045 0.000   0 0.045
IPLSY9 17/12/2015 Put 4.200 0.795 0.795 0.000   0 0.795
IPLQT8 17/12/2015 Call 4.300 0.035 0.035 0.000   0 0.035
IPLQU8 17/12/2015 Put 4.300 0.885 0.885 0.000   0 0.885
IPLSL8 17/12/2015 Call 4.400 0.025 0.025 0.000   0 0.025
IPLSM8 17/12/2015 Put 4.400 0.970 0.970 0.000   0 0.970
IPLT28 17/12/2015 Call 4.500 0.020 0.020 0.000   0 0.020
IPLT38 17/12/2015 Put 4.500 1.065 1.065 0.000   0 1.065
IPLTS8 17/12/2015 Call 4.600 0.015 0.015 0.000   0 0.015
IPLTT8 17/12/2015 Put 4.600 1.160 1.160 0.000   0 1.160
IPLUJ8 17/12/2015 Call 4.700 0.010 0.010 0.000   0 0.010
IPLUK8 17/12/2015 Put 4.700 1.255 1.255 0.000   0 1.255
IPLUZ8 17/12/2015 Call 4.800 0.007 0.007 0.000   0 0.007
IPLV18 17/12/2015 Put 4.800 1.350 1.350 0.000   0 1.350
IPLWM8 17/12/2015 Call 4.900 0.005 0.005 0.000   0 0.005
IPLWN8 17/12/2015 Put 4.900 1.450 1.450 0.000   0 1.450
IPLY98 17/12/2015 Call 5.000 0.004 0.004 0.000   0 0.004
IPLYA8 17/12/2015 Put 5.000 1.550 1.550 0.000   0 1.550
IPLYB8 17/12/2015 Call 5.250 0.002 0.002 0.000   0 0.002
IPLYC8 17/12/2015 Put 5.250 1.795 1.795 0.000   0 1.795
IPLI49 28/01/2016 Call 0.010 3.450 3.450 0.000   0 3.450
IPLJ99 28/01/2016 Call 2.600 0.960 0.960 0.000   0 0.960
IPLJA9 28/01/2016 Put 2.600 0.045 0.045 0.000   0 0.045
IPLIQ9 28/01/2016 Call 2.700 0.865 0.865 0.000   0 0.865
IPLIR9 28/01/2016 Put 2.700 0.060 0.060 0.000   0 0.060
IPLIO9 28/01/2016 Call 2.800 0.775 0.775 0.000   0 0.775
IPLIP9 28/01/2016 Put 2.800 0.080 0.080 0.000   0 0.080
IPLG19 28/01/2016 Call 2.900 0.690 0.690 0.000   0 0.690
IPLG29 28/01/2016 Put 2.900 0.100 0.100 0.000   0 0.100
IPLGR9 28/01/2016 Call 3.000 0.610 0.610 0.000   0 0.610
IPLGS9 28/01/2016 Put 3.000 0.125 0.125 0.000   0 0.125
IPLFY9 28/01/2016 Call 3.100 0.535 0.535 0.000   0 0.535
IPLFZ9 28/01/2016 Put 3.100 0.155 0.155 0.000   0 0.155
IPLGP9 28/01/2016 Call 3.200 0.470 0.470 0.000   0 0.470
IPLGQ9 28/01/2016 Put 3.200 0.190 0.190 0.000   0 0.190
IPLG39 28/01/2016 Call 3.300 0.405 0.405 0.000   0 0.405
IPLG49 28/01/2016 Put 3.300 0.230 0.230 0.000   0 0.230
IPLI29 28/01/2016 Call 3.400 0.345 0.345 0.000   0 0.345
IPLI39 28/01/2016 Put 3.400 0.270 0.270 0.000   0 0.270
IPLGN9 28/01/2016 Call 3.500 0.290 0.290 0.000   0 0.290
IPLGO9 28/01/2016 Put 3.500 0.320 0.320 0.000   0 0.320
IPLGX9 28/01/2016 Call 3.600 0.245 0.245 0.000   0 0.245
IPLGY9 28/01/2016 Put 3.600 0.375 0.375 0.000   0 0.375
IPLGL9 28/01/2016 Call 3.700 0.200 0.200 0.000   0 0.200
IPLGM9 28/01/2016 Put 3.700 0.430 0.430 0.000   0 0.430
IPLGV9 28/01/2016 Call 3.800 0.165 0.165 0.000   0 0.165
IPLGW9 28/01/2016 Put 3.800 0.495 0.495 0.000   0 0.495
IPLG99 28/01/2016 Call 3.900 0.130 0.130 0.000   0 0.130
IPLGK9 28/01/2016 Put 3.900 0.560 0.560 0.000   0 0.560
IPLGT9 28/01/2016 Call 4.000 0.105 0.105 0.000   0 0.105
IPLGU9 28/01/2016 Put 4.000 0.635 0.635 0.000   0 0.635
IPLG59 28/01/2016 Call 4.100 0.080 0.080 0.000   0 0.080
IPLG69 28/01/2016 Put 4.100 0.715 0.715 0.000   0 0.715
IPLGZ9 28/01/2016 Call 4.200 0.060 0.060 0.000   0 0.060
IPLI19 28/01/2016 Put 4.200 0.795 0.795 0.000   0 0.795
IPLG79 28/01/2016 Call 4.300 0.050 0.050 0.000   0 0.050
IPLG89 28/01/2016 Put 4.300 0.885 0.885 0.000   0 0.885
IPLK69 25/02/2016 Call 0.010 3.455 3.455 0.000   0 3.455
IPLK29 25/02/2016 Call 2.800 0.790 0.790 0.000   0 0.790
IPLK39 25/02/2016 Put 2.800 0.100 0.100 0.000   0 0.100
IPLJN9 25/02/2016 Call 2.900 0.705 0.705 0.000   0 0.705
IPLJO9 25/02/2016 Put 2.900 0.120 0.120 0.000   0 0.120
IPLJP9 25/02/2016 Call 3.000 0.630 0.630 0.000   0 0.630
IPLJQ9 25/02/2016 Put 3.000 0.145 0.145 0.000   0 0.145
IPLJD9 25/02/2016 Call 3.100 0.555 0.555 0.000   0 0.555
IPLJE9 25/02/2016 Put 3.100 0.175 0.175 0.000   0 0.175
IPLJZ9 25/02/2016 Call 3.200 0.490 0.490 0.000   0 0.490
IPLK19 25/02/2016 Put 3.200 0.210 0.210 0.000   0 0.210
IPLJB9 25/02/2016 Call 3.300 0.425 0.425 0.000   0 0.425
IPLJC9 25/02/2016 Put 3.300 0.250 0.250 0.000   0 0.250
IPLK49 25/02/2016 Call 3.400 0.370 0.370 0.000   0 0.370
IPLK59 25/02/2016 Put 3.400 0.295 0.295 0.000   0 0.295
IPLJL9 25/02/2016 Call 3.500 0.315 0.315 0.000   0 0.315
IPLJM9 25/02/2016 Put 3.500 0.340 0.340 0.000   0 0.340
IPLJX9 25/02/2016 Call 3.600 0.270 0.270 0.000   0 0.270
IPLJY9 25/02/2016 Put 3.600 0.395 0.395 0.000   0 0.395
IPLJF9 25/02/2016 Call 3.700 0.230 0.230 0.000   0 0.230
IPLJG9 25/02/2016 Put 3.700 0.455 0.455 0.000   0 0.455
IPLJR9 25/02/2016 Call 3.800 0.190 0.190 0.000   0 0.190
IPLJS9 25/02/2016 Put 3.800 0.520 0.520 0.000   0 0.520
IPLJJ9 25/02/2016 Call 3.900 0.155 0.155 0.000   0 0.155
IPLJK9 25/02/2016 Put 3.900 0.585 0.585 0.000   0 0.585
IPLJT9 25/02/2016 Call 4.000 0.130 0.130 0.000   0 0.130
IPLJU9 25/02/2016 Put 4.000 0.660 0.660 0.000   0 0.660
IPLJH9 25/02/2016 Call 4.100 0.105 0.105 0.000   0 0.105
IPLJI9 25/02/2016 Put 4.100 0.740 0.740 0.000   0 0.740
IPLJV9 25/02/2016 Call 4.200 0.085 0.085 0.000   0 0.085
IPLJW9 25/02/2016 Put 4.200 0.820 0.820 0.000   0 0.820
IPLXG8 23/03/2016 Call 0.010 3.460 3.460 0.000   0 3.460
IPLZH7 23/03/2016 Call 1.900 1.620 1.620 0.000   0 1.620
IPLZI7 23/03/2016 Put 1.900 0.005 0.005 0.000   0 0.005
IPLXW7 23/03/2016 Call 2.000 1.520 1.520 0.000   0 1.520
IPLXY7 23/03/2016 Put 2.000 0.008 0.008 0.000   0 0.008
IPLXA7 23/03/2016 Call 2.200 1.325 1.325 0.000   0 1.325
IPLXB7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLX27 23/03/2016 Call 2.400 1.140 1.140 0.000   0 1.140
IPLX37 23/03/2016 Put 2.400 0.040 0.040 0.000   0 0.040
IPLX87 23/03/2016 Call 2.600 0.960 0.960 0.000   0 0.960
IPLX97 23/03/2016 Put 2.600 0.070 0.070 0.000   0 0.070
IPLIS9 23/03/2016 Call 2.700 0.875 0.875 0.000   0 0.875
IPLIT9 23/03/2016 Put 2.700 0.090 0.090 0.000   0 0.090
IPLXJ7 23/03/2016 Call 2.800 0.795 0.795 0.000   0 0.795
IPLXK7 23/03/2016 Put 2.800 0.110 0.110 0.000   0 0.110
IPLFS9 23/03/2016 Call 2.900 0.715 0.715 0.000   0 0.715
IPLFT9 23/03/2016 Put 2.900 0.135 0.135 0.000   0 0.135
IPLXF7 23/03/2016 Call 3.000 0.640 0.640 0.000   0 0.640
IPLXG7 23/03/2016 Put 3.000 0.165 0.165 0.000   0 0.165
IPLB29 23/03/2016 Call 3.100 0.570 0.570 0.000   0 0.570
IPLBI9 23/03/2016 Put 3.100 0.195 0.195 0.000   0 0.195
IPLXH7 23/03/2016 Call 3.200 0.505 0.505 0.000   0 0.505
IPLXI7 23/03/2016 Put 3.200 0.230 0.230 0.000   0 0.230
IPLWY8 23/03/2016 Call 3.300 0.445 0.445 0.000   0 0.445
IPLWZ8 23/03/2016 Put 3.300 0.270 0.270 0.000   0 0.270
IPLX67 23/03/2016 Call 3.400 0.390 0.390 0.000   0 0.390
IPLX77 23/03/2016 Put 3.400 0.315 0.315 0.000   0 0.315
IPLX38 23/03/2016 Call 3.500 0.340 0.340 0.000   0 0.340
IPLX48 23/03/2016 Put 3.500 0.365 0.365 0.000   0 0.365
IPLX47 23/03/2016 Call 3.600 0.295 0.295 0.000   0 0.295
IPLX57 23/03/2016 Put 3.600 0.420 0.420 0.000   0 0.420
IPLX18 23/03/2016 Call 3.700 0.255 0.255 0.000   0 0.255
IPLX28 23/03/2016 Put 3.700 0.480 0.480 0.000   0 0.480
IPLXC7 23/03/2016 Call 3.800 0.215 0.215 0.000   0 0.215
IPLXD7 23/03/2016 Put 3.800 0.545 0.545 0.000   0 0.545
IPLX78 23/03/2016 Call 3.900 0.185 0.185 0.000   0 0.185
IPLX88 23/03/2016 Put 3.900 0.610 0.610 0.000   0 0.610
IPLMH8 23/03/2016 Call 4.000 0.155 0.155 0.000   0 0.155
IPLMI8 23/03/2016 Put 4.000 0.685 0.685 0.000   0 0.685
IPLX58 23/03/2016 Call 4.100 0.130 0.130 0.000   0 0.130
IPLX68 23/03/2016 Put 4.100 0.760 0.760 0.000   0 0.760
IPLPS8 23/03/2016 Call 4.200 0.110 0.110 0.000   0 0.110
IPLPT8 23/03/2016 Put 4.200 0.840 0.840 0.000   0 0.840
IPLXD8 23/03/2016 Call 4.300 0.090 0.090 0.000   0 0.090
IPLXF8 23/03/2016 Put 4.300 0.920 0.920 0.000   0 0.920
IPLQV8 23/03/2016 Call 4.400 0.075 0.075 0.000   0 0.075
IPLQW8 23/03/2016 Put 4.400 1.005 1.005 0.000   0 1.005
IPLXB8 23/03/2016 Call 4.500 0.065 0.065 0.000   0 0.065
IPLXC8 23/03/2016 Put 4.500 1.095 1.095 0.000   0 1.095
IPLT48 23/03/2016 Call 4.600 0.055 0.055 0.000   0 0.055
IPLT58 23/03/2016 Put 4.600 1.185 1.185 0.000   0 1.185
IPLX98 23/03/2016 Call 4.700 0.045 0.045 0.000   0 0.045
IPLXA8 23/03/2016 Put 4.700 1.275 1.275 0.000   0 1.275
IPLTU8 23/03/2016 Call 4.800 0.040 0.040 0.000   0 0.040
IPLTV8 23/03/2016 Put 4.800 1.370 1.370 0.000   0 1.370
IPLXH8 23/03/2016 Call 4.900 0.030 0.030 0.000   0 0.030
IPLXI8 23/03/2016 Put 4.900 1.465 1.465 0.000   0 1.465
IPLWO8 23/03/2016 Call 5.000 0.025 0.025 0.000   0 0.025
IPLWP8 23/03/2016 Put 5.000 1.560 1.560 0.000   0 1.560
IPLYD8 23/03/2016 Call 5.250 0.015 0.015 0.000   0 0.015
IPLYE8 23/03/2016 Put 5.250 1.800 1.800 0.000   0 1.800
IPLEV9 23/06/2016 Call 0.010 3.425 3.425 0.000   0 3.425
IPLNR7 23/06/2016 Call 1.800 1.720 1.720 0.000   0 1.720
IPLNS7 23/06/2016 Put 1.800 0.015 0.015 0.000   0 0.015
IPLCJ7 23/06/2016 Call 1.900 1.620 1.620 0.000   0 1.620
IPLCK7 23/06/2016 Put 1.900 0.025 0.025 0.000   0 0.025
IPLBG7 23/06/2016 Call 2.000 1.520 1.520 0.000   0 1.520
IPLBH7 23/06/2016 Put 2.000 0.030 0.030 0.000   0 0.030
IPLZV9 23/06/2016 Call 2.200 1.325 1.325 0.000   0 1.325
IPLZW9 23/06/2016 Put 2.200 0.055 0.055 0.000   0 0.055
IPLB57 23/06/2016 Call 2.400 1.145 1.145 0.000   0 1.145
IPLB67 23/06/2016 Put 2.400 0.085 0.085 0.000   0 0.085
IPLZX9 23/06/2016 Call 2.600 0.975 0.975 0.000   0 0.975
IPLZY9 23/06/2016 Put 2.600 0.120 0.120 0.000   0 0.120
IPLIU9 23/06/2016 Call 2.700 0.895 0.895 0.000   0 0.895
IPLIV9 23/06/2016 Put 2.700 0.140 0.140 0.000   0 0.140
IPLB97 23/06/2016 Call 2.800 0.815 0.815 0.000   0 0.815
IPLBF7 23/06/2016 Put 2.800 0.165 0.165 0.000   0 0.165
IPLFU9 23/06/2016 Call 2.900 0.740 0.740 0.000   0 0.740
IPLFV9 23/06/2016 Put 2.900 0.190 0.190 0.000   0 0.190
IPLB77 23/06/2016 Call 3.000 0.670 0.670 0.000   0 0.670
IPLB87 23/06/2016 Put 3.000 0.220 0.220 0.000   0 0.220
IPLF39 23/06/2016 Call 3.100 0.600 0.600 0.000   0 0.600
IPLF49 23/06/2016 Put 3.100 0.255 0.255 0.000   0 0.255
IPLZT9 23/06/2016 Call 3.200 0.540 0.540 0.000   0 0.540
IPLZU9 23/06/2016 Put 3.200 0.295 0.295 0.000   0 0.295
IPLD79 23/06/2016 Call 3.300 0.485 0.485 0.000   0 0.485
IPLD89 23/06/2016 Put 3.300 0.335 0.335 0.000   0 0.335
IPLB17 23/06/2016 Call 3.400 0.430 0.430 0.000   0 0.430
IPLB27 23/06/2016 Put 3.400 0.380 0.380 0.000   0 0.380
IPLD39 23/06/2016 Call 3.500 0.380 0.380 0.000   0 0.380
IPLD49 23/06/2016 Put 3.500 0.435 0.435 0.000   0 0.435
IPLB37 23/06/2016 Call 3.600 0.335 0.335 0.000   0 0.335
IPLB47 23/06/2016 Put 3.600 0.485 0.485 0.000   0 0.485
IPLD19 23/06/2016 Call 3.700 0.300 0.300 0.000   0 0.300
IPLD29 23/06/2016 Put 3.700 0.545 0.545 0.000   0 0.545
IPLBK7 23/06/2016 Call 3.800 0.260 0.260 0.000   0 0.260
IPLBL7 23/06/2016 Put 3.800 0.605 0.605 0.000   0 0.605
IPLDL9 23/06/2016 Call 3.900 0.230 0.230 0.000   0 0.230
IPLDM9 23/06/2016 Put 3.900 0.670 0.670 0.000   0 0.670
IPLUP7 23/06/2016 Call 4.000 0.195 0.195 0.000   0 0.195
IPLUQ7 23/06/2016 Put 4.000 0.740 0.740 0.000   0 0.740
IPLD59 23/06/2016 Call 4.100 0.175 0.175 0.000   0 0.175
IPLD69 23/06/2016 Put 4.100 0.810 0.810 0.000   0 0.810
IPLPU8 23/06/2016 Call 4.200 0.150 0.150 0.000   0 0.150
IPLPV8 23/06/2016 Put 4.200 0.885 0.885 0.000   0 0.885
IPLD99 23/06/2016 Call 4.300 0.130 0.130 0.000   0 0.130
IPLDK9 23/06/2016 Put 4.300 0.965 0.965 0.000   0 0.965
IPLQX8 23/06/2016 Call 4.400 0.115 0.115 0.000   0 0.115
IPLQY8 23/06/2016 Put 4.400 1.040 1.040 0.000   0 1.040
IPLCY9 23/06/2016 Call 4.500 0.100 0.100 0.000   0 0.100
IPLCZ9 23/06/2016 Put 4.500 1.125 1.125 0.000   0 1.125
IPLT68 23/06/2016 Call 4.600 0.090 0.090 0.000   0 0.090
IPLT78 23/06/2016 Put 4.600 1.210 1.210 0.000   0 1.210
IPLTW8 23/06/2016 Call 4.800 0.065 0.065 0.000   0 0.065
IPLTX8 23/06/2016 Put 4.800 1.390 1.390 0.000   0 1.390
IPLWQ8 23/06/2016 Call 5.000 0.050 0.050 0.000   0 0.050
IPLWR8 23/06/2016 Put 5.000 1.570 1.570 0.000   0 1.570
IPLYF8 23/06/2016 Call 5.500 0.025 0.025 0.000   0 0.025
IPLYG8 23/06/2016 Put 5.500 2.050 2.050 0.000   0 2.050
IPLIW9 29/09/2016 Call 2.600 1.020 1.020 0.000   0 1.020
IPLIX9 29/09/2016 Put 2.600 0.150 0.150 0.000   0 0.150
IPLFI9 29/09/2016 Call 2.800 0.865 0.865 0.000   0 0.865
IPLFJ9 29/09/2016 Put 2.800 0.200 0.200 0.000   0 0.200
IPLEW9 29/09/2016 Call 3.000 0.725 0.725 0.000   0 0.725
IPLEX9 29/09/2016 Put 3.000 0.265 0.265 0.000   0 0.265
IPLDP9 29/09/2016 Call 3.200 0.605 0.605 0.000   0 0.605
IPLDQ9 29/09/2016 Put 3.200 0.345 0.345 0.000   0 0.345
IPLDT9 29/09/2016 Call 3.400 0.505 0.505 0.000   0 0.505
IPLDU9 29/09/2016 Put 3.400 0.435 0.435 0.000   0 0.435
IPLDR9 29/09/2016 Call 3.600 0.410 0.410 0.000   0 0.410
IPLDS9 29/09/2016 Put 3.600 0.540 0.540 0.000   0 0.540
IPLDV9 29/09/2016 Call 3.800 0.330 0.330 0.000   0 0.330
IPLDW9 29/09/2016 Put 3.800 0.660 0.660 0.000   0 0.660
IPLDN9 29/09/2016 Call 4.000 0.265 0.265 0.000   0 0.265
IPLDO9 29/09/2016 Put 4.000 0.790 0.790 0.000   0 0.790
IPLDZ9 29/09/2016 Call 4.200 0.210 0.210 0.000   0 0.210
IPLE19 29/09/2016 Put 4.200 0.930 0.930 0.000   0 0.930
IPLE29 29/09/2016 Call 4.400 0.165 0.165 0.000   0 0.165
IPLE39 29/09/2016 Put 4.400 1.085 1.085 0.000   0 1.085
IPLE49 29/09/2016 Call 4.600 0.135 0.135 0.000   0 0.135
IPLE59 29/09/2016 Put 4.600 1.245 1.245 0.000   0 1.245
IPLDX9 29/09/2016 Call 4.800 0.105 0.105 0.000   0 0.105
IPLDY9 29/09/2016 Put 4.800 1.415 1.415 0.000   0 1.415
IPLR47 22/12/2016 Call 1.900 1.625 1.625 0.000   0 1.625
IPLR57 22/12/2016 Put 1.900 0.050 0.050 0.000   0 0.050
IPLRP7 22/12/2016 Call 2.000 1.530 1.530 0.000   0 1.530
IPLRQ7 22/12/2016 Put 2.000 0.065 0.065 0.000   0 0.065
IPLRH7 22/12/2016 Call 2.200 1.345 1.345 0.000   0 1.345
IPLRI7 22/12/2016 Put 2.200 0.095 0.095 0.000   0 0.095
IPLRF7 22/12/2016 Call 2.400 1.170 1.170 0.000   0 1.170
IPLRG7 22/12/2016 Put 2.400 0.135 0.135 0.000   0 0.135
IPLR67 22/12/2016 Call 2.600 1.015 1.015 0.000   0 1.015
IPLR77 22/12/2016 Put 2.600 0.185 0.185 0.000   0 0.185
IPLR87 22/12/2016 Call 2.800 0.870 0.870 0.000   0 0.870
IPLR97 22/12/2016 Put 2.800 0.245 0.245 0.000   0 0.245
IPLRN7 22/12/2016 Call 3.000 0.740 0.740 0.000   0 0.740
IPLRO7 22/12/2016 Put 3.000 0.315 0.315 0.000   0 0.315
IPLRL7 22/12/2016 Call 3.200 0.625 0.625 0.000   0 0.625
IPLRM7 22/12/2016 Put 3.200 0.400 0.400 0.000   0 0.400
IPLRJ7 22/12/2016 Call 3.400 0.520 0.520 0.000   0 0.520
IPLRK7 22/12/2016 Put 3.400 0.500 0.500 0.000   0 0.500
IPLRT7 22/12/2016 Call 3.600 0.425 0.425 0.000   0 0.425
IPLRU7 22/12/2016 Put 3.600 0.605 0.605 0.000   0 0.605
IPLSO7 22/12/2016 Call 3.800 0.350 0.350 0.000   0 0.350
IPLSP7 22/12/2016 Put 3.800 0.725 0.725 0.000   0 0.725
IPLUR7 22/12/2016 Call 4.000 0.285 0.285 0.000   0 0.285
IPLUS7 22/12/2016 Put 4.000 0.855 0.855 0.000   0 0.855
IPLPW8 22/12/2016 Call 4.200 0.235 0.235 0.000   0 0.235
IPLPX8 22/12/2016 Put 4.200 0.995 0.995 0.000   0 0.995
IPLQZ8 22/12/2016 Call 4.400 0.190 0.190 0.000   0 0.190
IPLR18 22/12/2016 Put 4.400 1.145 1.145 0.000   0 1.145
IPLT88 22/12/2016 Call 4.600 0.155 0.155 0.000   0 0.155
IPLT98 22/12/2016 Put 4.600 1.300 1.300 0.000   0 1.300
IPLTY8 22/12/2016 Call 4.800 0.125 0.125 0.000   0 0.125
IPLTZ8 22/12/2016 Put 4.800 1.465 1.465 0.000   0 1.465
IPLWS8 22/12/2016 Call 5.000 0.100 0.100 0.000   0 0.100
IPLWT8 22/12/2016 Put 5.000 1.635 1.635 0.000   0 1.635
IPLJ19 22/12/2016 Call 5.010 0.095 0.095 0.000   0 0.095
IPLJ29 22/12/2016 Put 5.010 1.635 1.635 0.000   0 1.635
IPLYH8 22/12/2016 Call 5.500 0.055 0.055 0.000   0 0.055
IPLYI8 22/12/2016 Put 5.500 2.085 2.085 0.000   0 2.085
IPLCS8 29/06/2017 Call 2.000 1.530 1.530 0.000   0 1.530
IPLCT8 29/06/2017 Put 2.000 0.100 0.100 0.000   0 0.100
IPLCO8 29/06/2017 Call 2.200 1.355 1.355 0.000   0 1.355
IPLCP8 29/06/2017 Put 2.200 0.140 0.140 0.000   0 0.140
IPLCQ8 29/06/2017 Call 2.400 1.185 1.185 0.000   0 1.185
IPLCR8 29/06/2017 Put 2.400 0.185 0.185 0.000   0 0.185
IPLD58 29/06/2017 Call 2.600 1.040 1.040 0.000   0 1.040
IPLD68 29/06/2017 Put 2.600 0.245 0.245 0.000   0 0.245
IPLCW8 29/06/2017 Call 2.800 0.905 0.905 0.000   0 0.905
IPLCX8 29/06/2017 Put 2.800 0.310 0.310 0.000   0 0.310
IPLCY8 29/06/2017 Call 3.000 0.780 0.780 0.000   0 0.780
IPLCZ8 29/06/2017 Put 3.000 0.385 0.385 0.000   0 0.385
IPLCU8 29/06/2017 Call 3.200 0.675 0.675 0.000   0 0.675
IPLCV8 29/06/2017 Put 3.200 0.475 0.475 0.000   0 0.475
IPLD38 29/06/2017 Call 3.400 0.580 0.580 0.000   0 0.580
IPLD48 29/06/2017 Put 3.400 0.575 0.575 0.000   0 0.575
IPLD18 29/06/2017 Call 3.600 0.500 0.500 0.000   0 0.500
IPLD28 29/06/2017 Put 3.600 0.680 0.680 0.000   0 0.680
IPLD78 29/06/2017 Call 3.800 0.430 0.430 0.000   0 0.430
IPLD88 29/06/2017 Put 3.800 0.795 0.795 0.000   0 0.795
IPLDZ8 29/06/2017 Call 4.000 0.365 0.365 0.000   0 0.365
IPLE18 29/06/2017 Put 4.000 0.925 0.925 0.000   0 0.925
IPLPY8 29/06/2017 Call 4.200 0.310 0.310 0.000   0 0.310
IPLPZ8 29/06/2017 Put 4.200 1.060 1.060 0.000   0 1.060
IPLR28 29/06/2017 Call 4.400 0.265 0.265 0.000   0 0.265
IPLR38 29/06/2017 Put 4.400 1.205 1.205 0.000   0 1.205
IPLTA8 29/06/2017 Call 4.600 0.220 0.220 0.000   0 0.220
IPLTB8 29/06/2017 Put 4.600 1.355 1.355 0.000   0 1.355
IPLU18 29/06/2017 Call 4.800 0.185 0.185 0.000   0 0.185
IPLU28 29/06/2017 Put 4.800 1.515 1.515 0.000   0 1.515
IPLWU8 29/06/2017 Call 5.000 0.155 0.155 0.000   0 0.155
IPLWV8 29/06/2017 Put 5.000 1.675 1.675 0.000   0 1.675
IPLYJ8 29/06/2017 Call 5.500 0.100 0.100 0.000   0 0.100
IPLYK8 29/06/2017 Put 5.500 2.110 2.110 0.000   0 2.110
IPLMR8 21/12/2017 Call 2.400 1.240 1.240 0.000   0 1.240
IPLMS8 21/12/2017 Put 2.400 0.225 0.225 0.000   0 0.225
IPLMX8 21/12/2017 Call 2.600 1.085 1.085 0.000   0 1.085
IPLMY8 21/12/2017 Put 2.600 0.285 0.285 0.000   0 0.285
IPLMV8 21/12/2017 Call 2.800 0.965 0.965 0.000   0 0.965
IPLMW8 21/12/2017 Put 2.800 0.360 0.360 0.000   0 0.360
IPLMT8 21/12/2017 Call 3.000 0.855 0.855 0.000   0 0.855
IPLMU8 21/12/2017 Put 3.000 0.440 0.440 0.000   0 0.440
IPLMZ8 21/12/2017 Call 3.200 0.755 0.755 0.000   0 0.755
IPLN18 21/12/2017 Put 3.200 0.530 0.530 0.000   0 0.530
IPLMP8 21/12/2017 Call 3.400 0.655 0.655 0.000   0 0.655
IPLMQ8 21/12/2017 Put 3.400 0.625 0.625 0.000   0 0.625
IPLMJ8 21/12/2017 Call 3.600 0.570 0.570 0.000   0 0.570
IPLMK8 21/12/2017 Put 3.600 0.735 0.735 0.000   0 0.735
IPLMN8 21/12/2017 Call 3.800 0.495 0.495 0.000   0 0.495
IPLMO8 21/12/2017 Put 3.800 0.850 0.850 0.000   0 0.850
IPLML8 21/12/2017 Call 4.000 0.430 0.430 0.000   0 0.430
IPLMM8 21/12/2017 Put 4.000 0.975 0.975 0.000   0 0.975
IPLQ18 21/12/2017 Call 4.200 0.370 0.370 0.000   0 0.370
IPLQ28 21/12/2017 Put 4.200 1.110 1.110 0.000   0 1.110
IPLR48 21/12/2017 Call 4.400 0.325 0.325 0.000   0 0.325
IPLR58 21/12/2017 Put 4.400 1.250 1.250 0.000   0 1.250
IPLTC8 21/12/2017 Call 4.600 0.290 0.290 0.000   0 0.290
IPLTD8 21/12/2017 Put 4.600 1.400 1.400 0.000   0 1.400
IPLU38 21/12/2017 Call 4.800 0.250 0.250 0.000   0 0.250
IPLU48 21/12/2017 Put 4.800 1.550 1.550 0.000   0 1.550
IPLWW8 21/12/2017 Call 5.000 0.220 0.220 0.000   0 0.220
IPLWX8 21/12/2017 Put 5.000 1.705 1.705 0.000   0 1.705
IPLYL8 21/12/2017 Call 5.500 0.150 0.150 0.000   0 0.150
IPLYM8 21/12/2017 Put 5.500 2.135 2.135 0.000   0 2.135
IPLIY9 28/06/2018 Call 2.600 1.155 1.155 0.000   0 1.155
IPLIZ9 28/06/2018 Put 2.600 0.320 0.320 0.000   0 0.320
IPLFK9 28/06/2018 Call 2.800 1.050 1.050 0.000   0 1.050
IPLFL9 28/06/2018 Put 2.800 0.400 0.400 0.000   0 0.400
IPLEY9 28/06/2018 Call 3.000 0.950 0.950 0.000   0 0.950
IPLEZ9 28/06/2018 Put 3.000 0.480 0.480 0.000   0 0.480
IPLE69 28/06/2018 Call 3.200 0.855 0.855 0.000   0 0.855
IPLE79 28/06/2018 Put 3.200 0.575 0.575 0.000   0 0.575
IPLEH9 28/06/2018 Call 3.400 0.765 0.765 0.000   0 0.765
IPLEI9 28/06/2018 Put 3.400 0.670 0.670 0.000   0 0.670
IPLEN9 28/06/2018 Call 3.600 0.685 0.685 0.000   0 0.685
IPLEO9 28/06/2018 Put 3.600 0.780 0.780 0.000   0 0.780
IPLER9 28/06/2018 Call 3.800 0.610 0.610 0.000   0 0.610
IPLES9 28/06/2018 Put 3.800 0.900 0.900 0.000   0 0.900
IPLEP9 28/06/2018 Call 4.000 0.540 0.540 0.000   0 0.540
IPLEQ9 28/06/2018 Put 4.000 1.020 1.020 0.000   0 1.020
IPLEL9 28/06/2018 Call 4.200 0.480 0.480 0.000   0 0.480
IPLEM9 28/06/2018 Put 4.200 1.155 1.155 0.000   0 1.155
IPLEJ9 28/06/2018 Call 4.400 0.425 0.425 0.000   0 0.425
IPLEK9 28/06/2018 Put 4.400 1.290 1.290 0.000   0 1.290
IPLE89 28/06/2018 Call 4.600 0.375 0.375 0.000   0 0.375
IPLEG9 28/06/2018 Put 4.600 1.435 1.435 0.000   0 1.435
IPLET9 28/06/2018 Call 4.800 0.330 0.330 0.000   0 0.330
IPLEU9 28/06/2018 Put 4.800 1.585 1.585 0.000   0 1.585

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.