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 3.680 Down -0.140 3.620 3.700 3.690 3.710 3.600 11,920,216 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLZA9 30/03/2017 Call 0.010 3.675 3.675 0.000   0 3.675
IPLVU9 30/03/2017 Call 2.000 1.685 1.685 0.000   0 1.685
IPLVV9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZS9 30/03/2017 Call 2.010 1.675 1.675 0.000   0 1.675
IPLZR9 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
IPLK17 30/03/2017 Call 2.100 1.585 1.585 0.000   0 1.585
IPLK27 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLTX9 30/03/2017 Call 2.200 1.485 1.485 0.000   0 1.485
IPLTY9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLBI7 30/03/2017 Call 2.210 1.475 1.475 0.000   0 1.475
IPLBJ7 30/03/2017 Put 2.210 0.000 0.000 0.000   0 0.000
IPLZF9 30/03/2017 Call 2.300 1.385 1.385 0.000   0 1.385
IPLZG9 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLT19 30/03/2017 Call 2.400 1.285 1.285 0.000   0 1.285
IPLT29 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLBO7 30/03/2017 Call 2.410 1.275 1.275 0.000   0 1.275
IPLBM7 30/03/2017 Put 2.410 0.000 0.000 0.000   0 0.000
IPLZB9 30/03/2017 Call 2.500 1.185 1.185 0.000   0 1.185
IPLZC9 30/03/2017 Put 2.500 0.000 0.000 0.000   40 0.000
IPLSQ9 30/03/2017 Call 2.600 1.085 1.085 0.000   0 1.085
IPLSR9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLZ29 30/03/2017 Call 2.700 0.985 0.985 0.000   0 0.985
IPLZ39 30/03/2017 Put 2.700 0.000 0.000 0.000   350 0.000
IPLNP9 30/03/2017 Call 2.800 0.885 0.885 0.000   0 0.885
IPLNQ9 30/03/2017 Put 2.800 0.000 0.000 0.000   592 0.000
IPLYW9 30/03/2017 Call 2.900 0.785 0.785 0.000   250 0.785
IPLYX9 30/03/2017 Put 2.900 0.000 0.000 0.000   30 0.000
IPLLE9 30/03/2017 Call 3.000 0.685 0.685 0.000   0 0.685
IPLLF9 30/03/2017 Put 3.000 0.001 0.001 0.000   314 0.001
IPLZ89 30/03/2017 Call 3.100 0.590 0.590 0.000   1,750 0.590
IPLZ99 30/03/2017 Put 3.100 0.002 0.002 0.000   0 0.002
IPLL69 30/03/2017 Call 3.200 0.495 0.495 0.465 252 3,589 0.495
IPLL79 30/03/2017 Put 3.200 0.006 0.006 0.000   297 0.006
IPLSZ7 30/03/2017 Call 3.210 0.485 0.485 0.000   450 0.485
IPLT17 30/03/2017 Put 3.210 0.007 0.007 0.000   0 0.007
IPLZ69 30/03/2017 Call 3.300 0.405 0.405 0.000   300 0.405
IPLZ79 30/03/2017 Put 3.300 0.015 0.015 0.000   200 0.015
IPLT37 30/03/2017 Call 3.310 0.395 0.395 0.000   180 0.395
IPLT27 30/03/2017 Put 3.310 0.015 0.015 0.000   0 0.015
IPLL89 30/03/2017 Call 3.400 0.320 0.320 0.000 1,500 6,000 0.320
IPLL99 30/03/2017 Put 3.400 0.030 0.030 0.000   250 0.030
IPLZ49 30/03/2017 Call 3.500 0.245 0.245 0.000 120 775 0.245
IPLZ59 30/03/2017 Put 3.500 0.050 0.050 0.000   400 0.050
IPLLA9 30/03/2017 Call 3.600 0.175 0.175 0.000   21 0.175
IPLLB9 30/03/2017 Put 3.600 0.085 0.085 0.000   0 0.085
IPLYZ9 30/03/2017 Call 3.700 0.125 0.125 0.000   80 0.125
IPLZ19 30/03/2017 Put 3.700 0.135 0.135 0.000   250 0.135
IPLLI9 30/03/2017 Call 3.800 0.085 0.085 0.000   1,055 0.085
IPLLJ9 30/03/2017 Put 3.800 0.195 0.195 0.000   200 0.195
IPLYU9 30/03/2017 Call 3.900 0.060 0.060 0.050 2,000 2,000 0.060
IPLYV9 30/03/2017 Put 3.900 0.265 0.265 0.000   120 0.265
IPLLG9 30/03/2017 Call 4.000 0.040 0.040 0.000   2,200 0.040
IPLLH9 30/03/2017 Put 4.000 0.350 0.350 0.000   0 0.350
IPLD77 30/03/2017 Call 4.100 0.025 0.025 0.000   0 0.025
IPLD87 30/03/2017 Put 4.100 0.435 0.435 0.000   0 0.435
IPLLC9 30/03/2017 Call 4.200 0.020 0.020 0.000   50 0.020
IPLLD9 30/03/2017 Put 4.200 0.530 0.530 0.000   0 0.530
IPLUM7 30/03/2017 Call 4.300 0.010 0.010 0.000   0 0.010
IPLUN7 30/03/2017 Put 4.300 0.625 0.625 0.000   0 0.625
IPLL49 30/03/2017 Call 4.400 0.007 0.007 0.000   0 0.007
IPLL59 30/03/2017 Put 4.400 0.725 0.725 0.000   0 0.725
IPLXM7 30/03/2017 Call 4.500 0.005 0.005 0.000   0 0.005
IPLXN7 30/03/2017 Put 4.500 0.820 0.820 0.000   0 0.820
IPLLK9 30/03/2017 Call 4.600 0.003 0.003 0.000   0 0.003
IPLLL9 30/03/2017 Put 4.600 0.920 0.920 0.000   0 0.920
IPLLR9 30/03/2017 Call 4.800 0.001 0.001 0.000   0 0.001
IPLLS9 30/03/2017 Put 4.800 1.120 1.120 0.000   0 1.120
IPLQP7 27/04/2017 Call 0.010 3.680 3.680 0.000   0 3.680
IPLR37 27/04/2017 Call 2.100 1.590 1.590 0.000   0 1.590
IPLRR7 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLPU7 27/04/2017 Call 2.200 1.490 1.490 0.000   0 1.490
IPLPV7 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLPW7 27/04/2017 Call 2.300 1.390 1.390 0.000   0 1.390
IPLPX7 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPY7 27/04/2017 Call 2.400 1.290 1.290 0.000   0 1.290
IPLPZ7 27/04/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLQ17 27/04/2017 Call 2.500 1.190 1.190 0.000   0 1.190
IPLQ27 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLQ37 27/04/2017 Call 2.600 1.090 1.090 0.000   0 1.090
IPLQ47 27/04/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLQ57 27/04/2017 Call 2.700 0.990 0.990 0.000   0 0.990
IPLQ67 27/04/2017 Put 2.700 0.001 0.001 0.000   0 0.001
IPLQ77 27/04/2017 Call 2.800 0.895 0.895 0.000   0 0.895
IPLQ87 27/04/2017 Put 2.800 0.002 0.002 0.000   0 0.002
IPLQ97 27/04/2017 Call 2.900 0.795 0.795 0.000   0 0.795
IPLQA7 27/04/2017 Put 2.900 0.004 0.004 0.000   0 0.004
IPLQB7 27/04/2017 Call 3.000 0.700 0.700 0.000   0 0.700
IPLQC7 27/04/2017 Put 3.000 0.007 0.007 0.000   0 0.007
IPLQD7 27/04/2017 Call 3.100 0.605 0.605 0.000   0 0.605
IPLQE7 27/04/2017 Put 3.100 0.015 0.015 0.000   0 0.015
IPLQF7 27/04/2017 Call 3.200 0.515 0.515 0.000   0 0.515
IPLQG7 27/04/2017 Put 3.200 0.025 0.025 0.000   5,080 0.025
IPLQH7 27/04/2017 Call 3.300 0.430 0.430 0.000   2,420 0.430
IPLQI7 27/04/2017 Put 3.300 0.040 0.040 0.000   294 0.040
IPLWK7 27/04/2017 Call 3.310 0.420 0.420 0.000   0 0.420
IPLWJ7 27/04/2017 Put 3.310 0.040 0.040 0.000   0 0.040
IPLQJ7 27/04/2017 Call 3.400 0.350 0.350 0.000 1,500 0 0.350
IPLQK7 27/04/2017 Put 3.400 0.060 0.060 0.000   60 0.060
IPLQL7 27/04/2017 Call 3.500 0.275 0.275 0.000   0 0.275
IPLQM7 27/04/2017 Put 3.500 0.085 0.085 0.000   0 0.085
IPLQN7 27/04/2017 Call 3.600 0.210 0.210 0.000 1,200 5,000 0.210
IPLQO7 27/04/2017 Put 3.600 0.125 0.125 0.000 356 356 0.125
IPLQS7 27/04/2017 Call 3.700 0.160 0.160 0.000 356 1,000 0.160
IPLQT7 27/04/2017 Put 3.700 0.170 0.170 0.000   0 0.170
IPLS77 27/04/2017 Call 3.800 0.115 0.115 0.110 100 200 0.115
IPLS87 27/04/2017 Put 3.800 0.225 0.225 0.000   0 0.225
IPLS97 27/04/2017 Call 3.900 0.080 0.080 0.000   160 0.080
IPLSA7 27/04/2017 Put 3.900 0.290 0.290 0.000   0 0.290
IPLSB7 27/04/2017 Call 4.000 0.055 0.055 0.000   0 0.055
IPLSC7 27/04/2017 Put 4.000 0.365 0.365 0.000   0 0.365
IPLU67 27/04/2017 Call 4.100 0.035 0.035 0.000   0 0.035
IPLU77 27/04/2017 Put 4.100 0.445 0.445 0.000   0 0.445
IPLUQ7 27/04/2017 Call 4.200 0.025 0.025 0.000   0 0.025
IPLUT7 27/04/2017 Put 4.200 0.535 0.535 0.000   0 0.535
IPLUO7 27/04/2017 Call 4.300 0.015 0.015 0.000   0 0.015
IPLUP7 27/04/2017 Put 4.300 0.625 0.625 0.000   0 0.625
IPLWD7 27/04/2017 Call 4.400 0.009 0.009 0.000   0 0.009
IPLWE7 27/04/2017 Put 4.400 0.725 0.725 0.000   0 0.725
IPLXO7 27/04/2017 Call 4.500 0.005 0.005 0.000   0 0.005
IPLXP7 27/04/2017 Put 4.500 0.820 0.820 0.000   0 0.820
IPLYG7 27/04/2017 Call 4.600 0.003 0.003 0.000   0 0.003
IPLYH7 27/04/2017 Put 4.600 0.920 0.920 0.000   0 0.920
IPLTY7 25/05/2017 Call 0.010 3.645 3.645 0.000   0 3.645
IPLT47 25/05/2017 Call 2.500 1.190 1.190 0.000   0 1.190
IPLT57 25/05/2017 Put 2.500 0.001 0.001 0.000   0 0.001
IPLT67 25/05/2017 Call 2.600 1.095 1.095 0.000   0 1.095
IPLT77 25/05/2017 Put 2.600 0.003 0.003 0.000   0 0.003
IPLT87 25/05/2017 Call 2.700 0.995 0.995 0.000   0 0.995
IPLT97 25/05/2017 Put 2.700 0.005 0.005 0.000   0 0.005
IPLTA7 25/05/2017 Call 2.800 0.900 0.900 0.000   0 0.900
IPLTB7 25/05/2017 Put 2.800 0.009 0.009 0.000   0 0.009
IPLTC7 25/05/2017 Call 2.900 0.805 0.805 0.000   0 0.805
IPLTD7 25/05/2017 Put 2.900 0.015 0.015 0.000   0 0.015
IPLTE7 25/05/2017 Call 3.000 0.710 0.710 0.000   0 0.710
IPLTF7 25/05/2017 Put 3.000 0.025 0.025 0.030 50 50 0.025
IPLTG7 25/05/2017 Call 3.100 0.625 0.625 0.000   0 0.625
IPLTH7 25/05/2017 Put 3.100 0.040 0.040 0.000   0 0.040
IPLTI7 25/05/2017 Call 3.200 0.540 0.540 0.000   0 0.540
IPLTJ7 25/05/2017 Put 3.200 0.055 0.055 0.000   0 0.055
IPLTK7 25/05/2017 Call 3.300 0.460 0.460 0.000   0 0.460
IPLTL7 25/05/2017 Put 3.300 0.080 0.080 0.000   0 0.080
IPLXI7 25/05/2017 Call 3.310 0.425 0.425 0.000   150 0.425
IPLXJ7 25/05/2017 Put 3.310 0.080 0.080 0.000   0 0.080
IPLTM7 25/05/2017 Call 3.400 0.385 0.385 0.000   1,950 0.385
IPLTN7 25/05/2017 Put 3.400 0.105 0.105 0.000   0 0.105
IPLTO7 25/05/2017 Call 3.500 0.315 0.315 0.000   3,525 0.315
IPLTP7 25/05/2017 Put 3.500 0.140 0.140 0.000   0 0.140
IPLTQ7 25/05/2017 Call 3.600 0.255 0.255 0.000   0 0.255
IPLTR7 25/05/2017 Put 3.600 0.180 0.180 0.000   1,378 0.180
IPLTS7 25/05/2017 Call 3.700 0.200 0.200 0.000   0 0.200
IPLTT7 25/05/2017 Put 3.700 0.230 0.230 0.000   0 0.230
IPLTU7 25/05/2017 Call 3.800 0.155 0.155 0.000   162 0.155
IPLTV7 25/05/2017 Put 3.800 0.290 0.290 0.000   0 0.290
IPLTW7 25/05/2017 Call 3.900 0.115 0.115 0.000   3,500 0.115
IPLTX7 25/05/2017 Put 3.900 0.355 0.355 0.000   0 0.355
IPLTZ7 25/05/2017 Call 4.000 0.085 0.085 0.000   100 0.085
IPLU17 25/05/2017 Put 4.000 0.430 0.430 0.000   0 0.430
IPLU87 25/05/2017 Call 4.100 0.060 0.060 0.000   0 0.060
IPLU97 25/05/2017 Put 4.100 0.510 0.510 0.000   0 0.510
IPLUU7 25/05/2017 Call 4.200 0.040 0.040 0.000   0 0.040
IPLUV7 25/05/2017 Put 4.200 0.595 0.595 0.000   0 0.595
IPLUW7 25/05/2017 Call 4.300 0.030 0.030 0.000   0 0.030
IPLUX7 25/05/2017 Put 4.300 0.685 0.685 0.000   0 0.685
IPLWF7 25/05/2017 Call 4.400 0.020 0.020 0.000   0 0.020
IPLWG7 25/05/2017 Put 4.400 0.775 0.775 0.000   0 0.775
IPLXQ7 25/05/2017 Call 4.500 0.015 0.015 0.000   0 0.015
IPLXR7 25/05/2017 Put 4.500 0.865 0.865 0.000   0 0.865
IPLYI7 25/05/2017 Call 4.600 0.009 0.009 0.000   0 0.009
IPLYJ7 25/05/2017 Put 4.600 0.955 0.955 0.000   0 0.955
IPLI27 29/06/2017 Call 0.010 3.655 3.655 0.000   0 3.655
IPLCS8 29/06/2017 Call 2.000 1.690 1.690 0.000   0 1.690
IPLCT8 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK37 29/06/2017 Call 2.100 1.595 1.595 0.000   0 1.595
IPLK47 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLCO8 29/06/2017 Call 2.200 1.495 1.495 0.000   0 1.495
IPLCP8 29/06/2017 Put 2.200 0.001 0.001 0.000   100 0.001
IPLIG7 29/06/2017 Call 2.300 1.395 1.395 0.000   0 1.395
IPLIH7 29/06/2017 Put 2.300 0.002 0.002 0.000   0 0.002
IPLCQ8 29/06/2017 Call 2.400 1.300 1.300 0.000   0 1.300
IPLCR8 29/06/2017 Put 2.400 0.003 0.003 0.000   55 0.003
IPLFG7 29/06/2017 Call 2.500 1.200 1.200 0.000   0 1.200
IPLFH7 29/06/2017 Put 2.500 0.006 0.006 0.000   0 0.006
IPLMY7 29/06/2017 Call 2.510 1.160 1.160 0.000   0 1.160
IPLMZ7 29/06/2017 Put 2.510 0.006 0.006 0.000   0 0.006
IPLD58 29/06/2017 Call 2.600 1.100 1.100 0.000   0 1.100
IPLD68 29/06/2017 Put 2.600 0.009 0.009 0.000   100 0.009
IPLN27 29/06/2017 Call 2.610 1.065 1.065 0.000   0 1.065
IPLN17 29/06/2017 Put 2.610 0.010 0.010 0.000   0 0.010
IPLF77 29/06/2017 Call 2.700 1.005 1.005 0.000   0 1.005
IPLF87 29/06/2017 Put 2.700 0.015 0.015 0.000   1,575 0.015
IPLN37 29/06/2017 Call 2.710 0.965 0.965 0.000   0 0.965
IPLN47 29/06/2017 Put 2.710 0.015 0.015 0.000   0 0.015
IPLCW8 29/06/2017 Call 2.800 0.910 0.910 0.000   0 0.910
IPLCX8 29/06/2017 Put 2.800 0.020 0.020 0.000   0 0.020
IPLN67 29/06/2017 Call 2.810 0.875 0.875 0.000   0 0.875
IPLN57 29/06/2017 Put 2.810 0.025 0.025 0.000   0 0.025
IPLFO7 29/06/2017 Call 2.900 0.815 0.815 0.000   0 0.815
IPLFP7 29/06/2017 Put 2.900 0.030 0.030 0.000   0 0.030
IPLCY8 29/06/2017 Call 3.000 0.725 0.725 0.000   50 0.725
IPLCZ8 29/06/2017 Put 3.000 0.045 0.045 0.000   236 0.045
IPLIS7 29/06/2017 Call 3.010 0.695 0.695 0.000   0 0.695
IPLIT7 29/06/2017 Put 3.010 0.045 0.045 0.000   0 0.045
IPLFK7 29/06/2017 Call 3.100 0.640 0.640 0.000   132 0.640
IPLFL7 29/06/2017 Put 3.100 0.060 0.060 0.000   0 0.060
IPLCU8 29/06/2017 Call 3.200 0.555 0.555 0.000   90 0.555
IPLCV8 29/06/2017 Put 3.200 0.080 0.080 0.000   300 0.080
IPLFM7 29/06/2017 Call 3.300 0.480 0.480 0.000   120 0.480
IPLFN7 29/06/2017 Put 3.300 0.105 0.105 0.000   0 0.105
IPLD38 29/06/2017 Call 3.400 0.405 0.405 0.000   0 0.405
IPLD48 29/06/2017 Put 3.400 0.135 0.135 0.000   0 0.135
IPLF97 29/06/2017 Call 3.500 0.340 0.340 0.000   40 0.340
IPLFF7 29/06/2017 Put 3.500 0.170 0.170 0.000   0 0.170
IPLIR7 29/06/2017 Call 3.510 0.325 0.325 0.000   0 0.325
IPLIQ7 29/06/2017 Put 3.510 0.175 0.175 0.000   50 0.175
IPLD18 29/06/2017 Call 3.600 0.280 0.280 0.000   500 0.280
IPLD28 29/06/2017 Put 3.600 0.215 0.215 0.000   484 0.215
IPLF57 29/06/2017 Call 3.700 0.230 0.230 0.000   110 0.230
IPLF67 29/06/2017 Put 3.700 0.265 0.265 0.000   0 0.265
IPLD78 29/06/2017 Call 3.800 0.180 0.180 0.000   0 0.180
IPLD88 29/06/2017 Put 3.800 0.320 0.320 0.000   360 0.320
IPLFI7 29/06/2017 Call 3.900 0.145 0.145 0.000   360 0.145
IPLFJ7 29/06/2017 Put 3.900 0.385 0.385 0.000   0 0.385
IPLDZ8 29/06/2017 Call 4.000 0.110 0.110 0.000   3,750 0.110
IPLE18 29/06/2017 Put 4.000 0.455 0.455 0.000   0 0.455
IPLUA7 29/06/2017 Call 4.100 0.085 0.085 0.000   0 0.085
IPLUB7 29/06/2017 Put 4.100 0.530 0.530 0.000   0 0.530
IPLPY8 29/06/2017 Call 4.200 0.065 0.065 0.000   0 0.065
IPLPZ8 29/06/2017 Put 4.200 0.610 0.610 0.000   0 0.610
IPLLF7 29/06/2017 Call 4.210 0.060 0.060 0.000   0 0.060
IPLLG7 29/06/2017 Put 4.210 0.615 0.615 0.000   0 0.615
IPLUY7 29/06/2017 Call 4.300 0.045 0.045 0.000   0 0.045
IPLUZ7 29/06/2017 Put 4.300 0.695 0.695 0.000   0 0.695
IPLR28 29/06/2017 Call 4.400 0.035 0.035 0.000   0 0.035
IPLR38 29/06/2017 Put 4.400 0.780 0.780 0.000   0 0.780
IPLLI7 29/06/2017 Call 4.410 0.030 0.030 0.000   0 0.030
IPLLH7 29/06/2017 Put 4.410 0.785 0.785 0.000   1,775 0.785
IPLXS7 29/06/2017 Call 4.500 0.025 0.025 0.000   0 0.025
IPLXT7 29/06/2017 Put 4.500 0.870 0.870 0.000   0 0.870
IPLTA8 29/06/2017 Call 4.600 0.020 0.020 0.000   0 0.020
IPLTB8 29/06/2017 Put 4.600 0.960 0.960 0.000   0 0.960
IPLLJ7 29/06/2017 Call 4.610 0.015 0.015 0.000   0 0.015
IPLLK7 29/06/2017 Put 4.610 0.965 0.965 0.000   150 0.965
IPLU18 29/06/2017 Call 4.800 0.009 0.009 0.000   0 0.009
IPLU28 29/06/2017 Put 4.800 1.155 1.155 0.000   0 1.155
IPLWU8 29/06/2017 Call 5.000 0.004 0.004 0.000   0 0.004
IPLWV8 29/06/2017 Put 5.000 1.350 1.350 0.000   0 1.350
IPLYJ8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.001
IPLYK8 29/06/2017 Put 5.500 1.840 1.840 0.000   0 1.840
IPLXH7 27/07/2017 Call 0.010 3.660 3.660 0.000   0 3.660
IPLWT7 27/07/2017 Call 3.000 0.730 0.730 0.000   0 0.730
IPLWU7 27/07/2017 Put 3.000 0.060 0.060 0.000   0 0.060
IPLX67 27/07/2017 Call 3.100 0.645 0.645 0.000   0 0.645
IPLX77 27/07/2017 Put 3.100 0.075 0.075 0.000   0 0.075
IPLWV7 27/07/2017 Call 3.200 0.565 0.565 0.000   0 0.565
IPLWW7 27/07/2017 Put 3.200 0.100 0.100 0.000   0 0.100
IPLX87 27/07/2017 Call 3.300 0.490 0.490 0.000   0 0.490
IPLX97 27/07/2017 Put 3.300 0.125 0.125 0.000   0 0.125
IPLWX7 27/07/2017 Call 3.400 0.420 0.420 0.000   0 0.420
IPLWY7 27/07/2017 Put 3.400 0.155 0.155 0.000   0 0.155
IPLXA7 27/07/2017 Call 3.500 0.355 0.355 0.000   0 0.355
IPLXB7 27/07/2017 Put 3.500 0.190 0.190 0.000   0 0.190
IPLWZ7 27/07/2017 Call 3.600 0.300 0.300 0.000 4,200 4,200 0.300
IPLX17 27/07/2017 Put 3.600 0.235 0.235 0.000   0 0.235
IPLXC7 27/07/2017 Call 3.700 0.250 0.250 0.000 120 120 0.250
IPLXD7 27/07/2017 Put 3.700 0.280 0.280 0.000   0 0.280
IPLX27 27/07/2017 Call 3.800 0.205 0.205 0.000   0 0.205
IPLX37 27/07/2017 Put 3.800 0.340 0.340 0.000   0 0.340
IPLXF7 27/07/2017 Call 3.900 0.165 0.165 0.000   0 0.165
IPLXG7 27/07/2017 Put 3.900 0.400 0.400 0.000   0 0.400
IPLX47 27/07/2017 Call 4.000 0.130 0.130 0.000   0 0.130
IPLX57 27/07/2017 Put 4.000 0.470 0.470 0.000   0 0.470
IPLWN7 27/07/2017 Call 4.100 0.105 0.105 0.000   0 0.105
IPLWO7 27/07/2017 Put 4.100 0.545 0.545 0.000   0 0.545
IPLWR7 27/07/2017 Call 4.200 0.080 0.080 0.000   0 0.080
IPLWS7 27/07/2017 Put 4.200 0.625 0.625 0.000   0 0.625
IPLWL7 27/07/2017 Call 4.300 0.065 0.065 0.000   0 0.065
IPLWM7 27/07/2017 Put 4.300 0.705 0.705 0.000   0 0.705
IPLWP7 27/07/2017 Call 4.400 0.050 0.050 0.000   0 0.050
IPLWQ7 27/07/2017 Put 4.400 0.785 0.785 0.000   0 0.785
IPLXU7 27/07/2017 Call 4.500 0.040 0.040 0.000   0 0.040
IPLXV7 27/07/2017 Put 4.500 0.875 0.875 0.000   0 0.875
IPLYK7 27/07/2017 Call 4.600 0.030 0.030 0.000   0 0.030
IPLYL7 27/07/2017 Put 4.600 0.970 0.970 0.000   0 0.970
IPLZI7 24/08/2017 Call 0.010 3.665 3.665 0.000   0 3.665
IPLZJ7 24/08/2017 Call 3.000            
IPLZK7 24/08/2017 Put 3.000            
IPLYS7 24/08/2017 Call 3.100 0.650 0.650 0.000   0 0.650
IPLYT7 24/08/2017 Put 3.100 0.090 0.090 0.000   0 0.090
IPLZ87 24/08/2017 Call 3.200 0.580 0.580 0.000   0 0.580
IPLZ97 24/08/2017 Put 3.200 0.115 0.115 0.000   0 0.115
IPLYU7 24/08/2017 Call 3.300 0.510 0.510 0.000   0 0.510
IPLYV7 24/08/2017 Put 3.300 0.140 0.140 0.000   0 0.140
IPLZA7 24/08/2017 Call 3.400 0.440 0.440 0.000   0 0.440
IPLZB7 24/08/2017 Put 3.400 0.175 0.175 0.170 120 120 0.175
IPLYW7 24/08/2017 Call 3.500 0.380 0.380 0.000   0 0.380
IPLYX7 24/08/2017 Put 3.500 0.215 0.215 0.000   0 0.215
IPLZC7 24/08/2017 Call 3.600 0.325 0.325 0.000   0 0.325
IPLZD7 24/08/2017 Put 3.600 0.260 0.260 0.000   0 0.260
IPLYZ7 24/08/2017 Call 3.700 0.275 0.275 0.000   0 0.275
IPLZ17 24/08/2017 Put 3.700 0.315 0.315 0.000   0 0.315
IPLZE7 24/08/2017 Call 3.800 0.230 0.230 0.000   0 0.230
IPLZF7 24/08/2017 Put 3.800 0.370 0.370 0.000   0 0.370
IPLZ27 24/08/2017 Call 3.900 0.195 0.195 0.000   0 0.195
IPLZ37 24/08/2017 Put 3.900 0.430 0.430 0.000   0 0.430
IPLZG7 24/08/2017 Call 4.000 0.160 0.160 0.000   0 0.160
IPLZH7 24/08/2017 Put 4.000 0.500 0.500 0.000   0 0.500
IPLYO7 24/08/2017 Call 4.100 0.130 0.130 0.000   0 0.130
IPLYP7 24/08/2017 Put 4.100 0.570 0.570 0.000   0 0.570
IPLZ47 24/08/2017 Call 4.200 0.105 0.105 0.000   0 0.105
IPLZ57 24/08/2017 Put 4.200 0.650 0.650 0.000   0 0.650
IPLYM7 24/08/2017 Call 4.300 0.085 0.085 0.000   0 0.085
IPLYN7 24/08/2017 Put 4.300 0.725 0.725 0.000   0 0.725
IPLZ67 24/08/2017 Call 4.400 0.070 0.070 0.000   0 0.070
IPLZ77 24/08/2017 Put 4.400 0.805 0.805 0.000   0 0.805
IPLYQ7 24/08/2017 Call 4.500 0.060 0.060 0.000   0 0.060
IPLYR7 24/08/2017 Put 4.500 0.880 0.880 0.000   0 0.880
IPLMV7 28/09/2017 Call 0.010 3.675 3.675 0.000   0 3.675
IPLLL7 28/09/2017 Call 1.900 1.790 1.790 0.000   0 1.790
IPLLM7 28/09/2017 Put 1.900 0.001 0.001 0.000   0 0.001
IPLIK7 28/09/2017 Call 2.000 1.690 1.690 0.000   0 1.690
IPLIL7 28/09/2017 Put 2.000 0.002 0.002 0.000   0 0.002
IPLMW7 28/09/2017 Call 2.100 1.595 1.595 0.000   0 1.595
IPLMX7 28/09/2017 Put 2.100 0.004 0.004 0.000   0 0.004
IPLI57 28/09/2017 Call 2.200 1.495 1.495 0.000   0 1.495
IPLI67 28/09/2017 Put 2.200 0.006 0.006 0.000   0 0.006
IPLMB7 28/09/2017 Call 2.300 1.395 1.395 0.000   0 1.395
IPLMC7 28/09/2017 Put 2.300 0.010 0.010 0.000   0 0.010
IPLFQ7 28/09/2017 Call 2.400 1.300 1.300 0.000   0 1.300
IPLFR7 28/09/2017 Put 2.400 0.015 0.015 0.000   50 0.015
IPLM57 28/09/2017 Call 2.500 1.205 1.205 0.000   0 1.205
IPLM67 28/09/2017 Put 2.500 0.020 0.020 0.000   0 0.020
IPLN77 28/09/2017 Call 2.510 1.180 1.180 0.000   0 1.180
IPLN87 28/09/2017 Put 2.510 0.020 0.020 0.000   0 0.020
IPLFU7 28/09/2017 Call 2.600 1.110 1.110 0.000   0 1.110
IPLFV7 28/09/2017 Put 2.600 0.030 0.030 0.000   0 0.030
IPLN97 28/09/2017 Call 2.610 1.090 1.090 0.000   0 1.090
IPLNK7 28/09/2017 Put 2.610 0.030 0.030 0.000   0 0.030
IPLM17 28/09/2017 Call 2.700 1.015 1.015 0.000   0 1.015
IPLM27 28/09/2017 Put 2.700 0.040 0.040 0.000   0 0.040
IPLNM7 28/09/2017 Call 2.710 1.000 1.000 0.000   0 1.000
IPLNL7 28/09/2017 Put 2.710 0.040 0.040 0.000   0 0.040
IPLFW7 28/09/2017 Call 2.800 0.930 0.930 0.000   0 0.930
IPLFX7 28/09/2017 Put 2.800 0.055 0.055 0.000   0 0.055
IPLNN7 28/09/2017 Call 2.810 0.915 0.915 0.000   0 0.915
IPLNO7 28/09/2017 Put 2.810 0.055 0.055 0.000   180 0.055
IPLM37 28/09/2017 Call 2.900 0.845 0.845 0.000   0 0.845
IPLM47 28/09/2017 Put 2.900 0.070 0.070 0.000   0 0.070
IPLFS7 28/09/2017 Call 3.000 0.765 0.765 0.000   0 0.765
IPLFT7 28/09/2017 Put 3.000 0.085 0.085 0.000   0 0.085
IPLM97 28/09/2017 Call 3.100 0.685 0.685 0.000   0 0.685
IPLMA7 28/09/2017 Put 3.100 0.110 0.110 0.000   0 0.110
IPLFY7 28/09/2017 Call 3.200 0.610 0.610 0.000   0 0.610
IPLFZ7 28/09/2017 Put 3.200 0.135 0.135 0.000   180 0.135
IPLM77 28/09/2017 Call 3.300 0.540 0.540 0.000   0 0.540
IPLM87 28/09/2017 Put 3.300 0.160 0.160 0.000   0 0.160
IPLWH7 28/09/2017 Call 3.310 0.530 0.530 0.000   0 0.530
IPLWI7 28/09/2017 Put 3.310 0.165 0.165 0.000   0 0.165
IPLG17 28/09/2017 Call 3.400 0.475 0.475 0.000   0 0.475
IPLG27 28/09/2017 Put 3.400 0.195 0.195 0.000   0 0.195
IPLLY7 28/09/2017 Call 3.500 0.410 0.410 0.000   0 0.410
IPLLZ7 28/09/2017 Put 3.500 0.235 0.235 0.000   108 0.235
IPLG57 28/09/2017 Call 3.600 0.355 0.355 0.000   0 0.355
IPLG67 28/09/2017 Put 3.600 0.280 0.280 0.000   0 0.280
IPLQU7 28/09/2017 Call 3.700 0.305 0.305 0.000   0 0.305
IPLQV7 28/09/2017 Put 3.700 0.325 0.325 0.000   0 0.325
IPLG77 28/09/2017 Call 3.800 0.255 0.255 0.000   0 0.255
IPLG87 28/09/2017 Put 3.800 0.380 0.380 0.000   0 0.380
IPLSD7 28/09/2017 Call 3.900 0.215 0.215 0.000   0 0.215
IPLSE7 28/09/2017 Put 3.900 0.440 0.440 0.000   0 0.440
IPLG37 28/09/2017 Call 4.000 0.180 0.180 0.000   0 0.180
IPLG47 28/09/2017 Put 4.000 0.505 0.505 0.000   0 0.505
IPLQW7 28/09/2017 Call 4.010 0.180 0.180 0.000   0 0.180
IPLQX7 28/09/2017 Put 4.010 0.505 0.505 0.000   0 0.505
IPLUC7 28/09/2017 Call 4.100 0.150 0.150 0.000   0 0.150
IPLUD7 28/09/2017 Put 4.100 0.575 0.575 0.000   0 0.575
IPLSS7 28/09/2017 Call 4.200 0.125 0.125 0.000   0 0.125
IPLSR7 28/09/2017 Put 4.200 0.650 0.650 0.000   0 0.650
IPLST7 28/09/2017 Call 4.210 0.120 0.120 0.000   0 0.120
IPLSU7 28/09/2017 Put 4.210 0.645 0.645 0.000   0 0.645
IPLV17 28/09/2017 Call 4.300 0.100 0.100 0.000   0 0.100
IPLV27 28/09/2017 Put 4.300 0.725 0.725 0.000   0 0.725
IPLQY7 28/09/2017 Call 4.400 0.085 0.085 0.000   0 0.085
IPLQZ7 28/09/2017 Put 4.400 0.805 0.805 0.000   0 0.805
IPLR17 28/09/2017 Call 4.410 0.080 0.080 0.000   0 0.080
IPLR27 28/09/2017 Put 4.410 0.800 0.800 0.000   0 0.800
IPLXW7 28/09/2017 Call 4.500 0.070 0.070 0.000   0 0.070
IPLXY7 28/09/2017 Put 4.500 0.890 0.890 0.000   0 0.890
IPLSX7 28/09/2017 Call 4.600 0.055 0.055 0.000   0 0.055
IPLSY7 28/09/2017 Put 4.600 0.975 0.975 0.000   0 0.975
IPLSW7 28/09/2017 Call 4.610 0.055 0.055 0.000   0 0.055
IPLSV7 28/09/2017 Put 4.610 0.965 0.965 0.000   0 0.965
IPLW87 21/12/2017 Call 0.010 3.635 3.635 0.000   0 3.635
IPLLN7 21/12/2017 Call 1.900 1.790 1.790 0.000   0 1.790
IPLLO7 21/12/2017 Put 1.900 0.005 0.005 0.000   0 0.005
IPLVW9 21/12/2017 Call 2.000 1.690 1.690 0.000   0 1.690
IPLVX9 21/12/2017 Put 2.000 0.008 0.008 0.000   0 0.008
IPLTZ9 21/12/2017 Call 2.200 1.500 1.500 0.000   0 1.500
IPLU19 21/12/2017 Put 2.200 0.020 0.020 0.000   0 0.020
IPLMR8 21/12/2017 Call 2.400 1.310 1.310 0.000   0 1.310
IPLMS8 21/12/2017 Put 2.400 0.035 0.035 0.000   0 0.035
IPLMX8 21/12/2017 Call 2.600 1.130 1.130 0.000   0 1.130
IPLMY8 21/12/2017 Put 2.600 0.060 0.060 0.000   0 0.060
IPLMV8 21/12/2017 Call 2.800 0.960 0.960 0.000   30 0.960
IPLMW8 21/12/2017 Put 2.800 0.095 0.095 0.000   0 0.095
IPLVD7 21/12/2017 Call 2.900 0.875 0.875 0.000   0 0.875
IPLVE7 21/12/2017 Put 2.900 0.115 0.115 0.000   0 0.115
IPLMT8 21/12/2017 Call 3.000 0.800 0.800 0.000   0 0.800
IPLMU8 21/12/2017 Put 3.000 0.135 0.135 0.000   40 0.135
IPLVF7 21/12/2017 Call 3.100 0.725 0.725 0.000   0 0.725
IPLVG7 21/12/2017 Put 3.100 0.165 0.165 0.000   0 0.165
IPLMZ8 21/12/2017 Call 3.200 0.655 0.655 0.000   0 0.655
IPLN18 21/12/2017 Put 3.200 0.190 0.190 0.000   120 0.190
IPLVH7 21/12/2017 Call 3.300 0.585 0.585 0.000   0 0.585
IPLVI7 21/12/2017 Put 3.300 0.225 0.225 0.000   150 0.225
IPLMP8 21/12/2017 Call 3.400 0.525 0.525 0.000   0 0.525
IPLMQ8 21/12/2017 Put 3.400 0.265 0.265 0.000   310 0.265
IPLVJ7 21/12/2017 Call 3.500 0.470 0.470 0.000   156 0.470
IPLVK7 21/12/2017 Put 3.500 0.305 0.305 0.320 120 120 0.305
IPLMJ8 21/12/2017 Call 3.600 0.415 0.415 0.000 180 660 0.415
IPLMK8 21/12/2017 Put 3.600 0.350 0.350 0.000   0 0.350
IPLVL7 21/12/2017 Call 3.700 0.365 0.365 0.000   0 0.365
IPLVM7 21/12/2017 Put 3.700 0.405 0.405 0.000   0 0.405
IPLMN8 21/12/2017 Call 3.800 0.320 0.320 0.000   0 0.320
IPLMO8 21/12/2017 Put 3.800 0.460 0.460 0.000   0 0.460
IPLVN7 21/12/2017 Call 3.900 0.280 0.280 0.000   0 0.280
IPLVO7 21/12/2017 Put 3.900 0.520 0.520 0.000   0 0.520
IPLML8 21/12/2017 Call 4.000 0.240 0.240 0.000   0 0.240
IPLMM8 21/12/2017 Put 4.000 0.580 0.580 0.000   32 0.580
IPLV97 21/12/2017 Call 4.100 0.210 0.210 0.000   0 0.210
IPLVA7 21/12/2017 Put 4.100 0.650 0.650 0.000   0 0.650
IPLQ18 21/12/2017 Call 4.200 0.175 0.175 0.000   0 0.175
IPLQ28 21/12/2017 Put 4.200 0.720 0.720 0.000   0 0.720
IPLVB7 21/12/2017 Call 4.300 0.150 0.150 0.000   0 0.150
IPLVC7 21/12/2017 Put 4.300 0.795 0.795 0.000   0 0.795
IPLR48 21/12/2017 Call 4.400 0.130 0.130 0.000   0 0.130
IPLR58 21/12/2017 Put 4.400 0.870 0.870 0.000   0 0.870
IPLXZ7 21/12/2017 Call 4.500 0.115 0.115 0.000   0 0.115
IPLY17 21/12/2017 Put 4.500 0.950 0.950 0.000   0 0.950
IPLTC8 21/12/2017 Call 4.600 0.095 0.095 0.000   0 0.095
IPLTD8 21/12/2017 Put 4.600 1.035 1.035 0.000   0 1.035
IPLU38 21/12/2017 Call 4.800 0.070 0.070 0.000   0 0.070
IPLU48 21/12/2017 Put 4.800 1.205 1.205 0.000   0 1.205
IPLWW8 21/12/2017 Call 5.000 0.055 0.055 0.000   0 0.055
IPLWX8 21/12/2017 Put 5.000 1.385 1.385 0.000   60 1.385
IPLYL8 21/12/2017 Call 5.500 0.025 0.025 0.000   0 0.025
IPLYM8 21/12/2017 Put 5.500 1.860 1.860 0.000   0 1.860
IPLMT7 28/03/2018 Call 2.000 1.690 1.690 0.000   0 1.690
IPLMU7 28/03/2018 Put 2.000 0.007 0.007 0.000   0 0.007
IPLMP7 28/03/2018 Call 2.200 1.495 1.495 0.000   0 1.495
IPLMQ7 28/03/2018 Put 2.200 0.015 0.015 0.000   0 0.015
IPLMR7 28/03/2018 Call 2.400 1.310 1.310 0.000   0 1.310
IPLMS7 28/03/2018 Put 2.400 0.035 0.035 0.000   0 0.035
IPLMN7 28/03/2018 Call 2.600 1.135 1.135 0.000   0 1.135
IPLMO7 28/03/2018 Put 2.600 0.060 0.060 0.000   0 0.060
IPLMJ7 28/03/2018 Call 2.800 0.975 0.975 0.000   0 0.975
IPLMK7 28/03/2018 Put 2.800 0.100 0.100 0.000   0 0.100
IPLMF7 28/03/2018 Call 3.000 0.835 0.835 0.000   0 0.835
IPLMG7 28/03/2018 Put 3.000 0.150 0.150 0.000   0 0.150
IPLML7 28/03/2018 Call 3.200 0.705 0.705 0.000   0 0.705
IPLMM7 28/03/2018 Put 3.200 0.220 0.220 0.000   0 0.220
IPLMD7 28/03/2018 Call 3.400 0.595 0.595 0.000   0 0.595
IPLME7 28/03/2018 Put 3.400 0.305 0.305 0.000   0 0.305
IPLMH7 28/03/2018 Call 3.600 0.495 0.495 0.000   0 0.495
IPLMI7 28/03/2018 Put 3.600 0.405 0.405 0.000   0 0.405
IPLPQ7 28/03/2018 Call 3.800 0.415 0.415 0.000   0 0.415
IPLPR7 28/03/2018 Put 3.800 0.515 0.515 0.000   0 0.515
IPLSF7 28/03/2018 Call 4.000 0.340 0.340 0.000   0 0.340
IPLSG7 28/03/2018 Put 4.000 0.645 0.645 0.000   0 0.645
IPLSH7 28/03/2018 Call 4.200 0.280 0.280 0.000   0 0.280
IPLSI7 28/03/2018 Put 4.200 0.785 0.785 0.000   0 0.785
IPLV37 28/03/2018 Call 4.400 0.230 0.230 0.000   0 0.230
IPLV47 28/03/2018 Put 4.400 0.935 0.935 0.000   0 0.935
IPLY27 28/03/2018 Call 4.600 0.190 0.190 0.000   0 0.190
IPLY37 28/03/2018 Put 4.600 1.095 1.095 0.000   0 1.095
IPLLP7 28/06/2018 Call 1.900 1.790 1.790 0.000   0 1.790
IPLLQ7 28/06/2018 Put 1.900 0.015 0.015 0.000   0 0.015
IPLVY9 28/06/2018 Call 2.000 1.695 1.695 0.000   0 1.695
IPLVZ9 28/06/2018 Put 2.000 0.020 0.020 0.000   0 0.020
IPLU29 28/06/2018 Call 2.200 1.510 1.510 0.000   0 1.510
IPLU39 28/06/2018 Put 2.200 0.035 0.035 0.000   0 0.035
IPLT39 28/06/2018 Call 2.400 1.335 1.335 0.000   0 1.335
IPLT49 28/06/2018 Put 2.400 0.060 0.060 0.000   0 0.060
IPLIY9 28/06/2018 Call 2.600 1.175 1.175 0.000   0 1.175
IPLIZ9 28/06/2018 Put 2.600 0.095 0.095 0.000   0 0.095
IPLFK9 28/06/2018 Call 2.800 1.025 1.025 0.000   25 1.025
IPLFL9 28/06/2018 Put 2.800 0.145 0.145 0.000   0 0.145
IPLEY9 28/06/2018 Call 3.000 0.895 0.895 0.000   0 0.895
IPLEZ9 28/06/2018 Put 3.000 0.205 0.205 0.000   0 0.205
IPLE69 28/06/2018 Call 3.200 0.775 0.775 0.000   0 0.775
IPLE79 28/06/2018 Put 3.200 0.280 0.280 0.000   0 0.280
IPLEH9 28/06/2018 Call 3.400 0.665 0.665 0.000   0 0.665
IPLEI9 28/06/2018 Put 3.400 0.365 0.365 0.000   0 0.365
IPLEN9 28/06/2018 Call 3.600 0.570 0.570 0.000   0 0.570
IPLEO9 28/06/2018 Put 3.600 0.465 0.465 0.000   0 0.465
IPLER9 28/06/2018 Call 3.800 0.485 0.485 0.000   0 0.485
IPLES9 28/06/2018 Put 3.800 0.575 0.575 0.000   0 0.575
IPLEP9 28/06/2018 Call 4.000 0.410 0.410 0.000   0 0.410
IPLEQ9 28/06/2018 Put 4.000 0.700 0.700 0.000   0 0.700
IPLEL9 28/06/2018 Call 4.200 0.345 0.345 0.000   0 0.345
IPLEM9 28/06/2018 Put 4.200 0.835 0.835 0.000   0 0.835
IPLEJ9 28/06/2018 Call 4.400 0.290 0.290 0.000   0 0.290
IPLEK9 28/06/2018 Put 4.400 0.980 0.980 0.000   0 0.980
IPLE89 28/06/2018 Call 4.600 0.245 0.245 0.000   0 0.245
IPLEG9 28/06/2018 Put 4.600 1.135 1.135 0.000   0 1.135
IPLET9 28/06/2018 Call 4.800 0.200 0.200 0.000   0 0.200
IPLEU9 28/06/2018 Put 4.800 1.295 1.295 0.000   0 1.295
IPLNX7 27/09/2018 Call 2.000 1.690 1.690 0.000   0 1.690
IPLNY7 27/09/2018 Put 2.000 0.015 0.015 0.000   0 0.015
IPLNZ7 27/09/2018 Call 2.200 1.495 1.495 0.000   0 1.495
IPLP17 27/09/2018 Put 2.200 0.030 0.030 0.000   0 0.030
IPLP27 27/09/2018 Call 2.400 1.310 1.310 0.000   0 1.310
IPLP37 27/09/2018 Put 2.400 0.050 0.050 0.000   0 0.050
IPLP47 27/09/2018 Call 2.600 1.140 1.140 0.000   0 1.140
IPLP57 27/09/2018 Put 2.600 0.085 0.085 0.000   0 0.085
IPLP67 27/09/2018 Call 2.800 0.985 0.985 0.000   0 0.985
IPLP77 27/09/2018 Put 2.800 0.135 0.135 0.000   0 0.135
IPLP87 27/09/2018 Call 3.000 0.845 0.845 0.000   0 0.845
IPLP97 27/09/2018 Put 3.000 0.195 0.195 0.000   0 0.195
IPLPK7 27/09/2018 Call 3.200 0.725 0.725 0.000   0 0.725
IPLPL7 27/09/2018 Put 3.200 0.270 0.270 0.000   0 0.270
IPLPM7 27/09/2018 Call 3.400 0.615 0.615 0.000   0 0.615
IPLPN7 27/09/2018 Put 3.400 0.360 0.360 0.000   0 0.360
IPLPO7 27/09/2018 Call 3.600 0.520 0.520 0.000   0 0.520
IPLPP7 27/09/2018 Put 3.600 0.460 0.460 0.000   0 0.460
IPLPS7 27/09/2018 Call 3.800 0.435 0.435 0.000   0 0.435
IPLPT7 27/09/2018 Put 3.800 0.575 0.575 0.000   0 0.575
IPLSJ7 27/09/2018 Call 4.000 0.370 0.370 0.000   0 0.370
IPLSK7 27/09/2018 Put 4.000 0.705 0.705 0.000   0 0.705
IPLSL7 27/09/2018 Call 4.200 0.310 0.310 0.000   0 0.310
IPLSM7 27/09/2018 Put 4.200 0.840 0.840 0.000   0 0.840
IPLV57 27/09/2018 Call 4.400 0.255 0.255 0.000   0 0.255
IPLV67 27/09/2018 Put 4.400 0.985 0.985 0.000   0 0.985
IPLY47 27/09/2018 Call 4.600 0.215 0.215 0.000   0 0.215
IPLY57 27/09/2018 Put 4.600 1.140 1.140 0.000   0 1.140
IPLLR7 20/12/2018 Call 1.900 1.790 1.790 0.000   0 1.790
IPLLS7 20/12/2018 Put 1.900 0.015 0.015 0.000   0 0.015
IPLW19 20/12/2018 Call 2.000 1.690 1.690 0.000   0 1.690
IPLW29 20/12/2018 Put 2.000 0.020 0.020 0.000   0 0.020
IPLU49 20/12/2018 Call 2.200 1.495 1.495 0.000   0 1.495
IPLU59 20/12/2018 Put 2.200 0.035 0.035 0.000   0 0.035
IPLT59 20/12/2018 Call 2.400 1.310 1.310 0.000   0 1.310
IPLT69 20/12/2018 Put 2.400 0.065 0.065 0.000   0 0.065
IPLSS9 20/12/2018 Call 2.600 1.140 1.140 0.000   0 1.140
IPLST9 20/12/2018 Put 2.600 0.100 0.100 0.000   0 0.100
IPLSC9 20/12/2018 Call 2.800 0.990 0.990 0.000   25 0.990
IPLSD9 20/12/2018 Put 2.800 0.155 0.155 0.000   0 0.155
IPLR99 20/12/2018 Call 3.000 0.855 0.855 0.000   18 0.855
IPLRF9 20/12/2018 Put 3.000 0.220 0.220 0.000   380 0.220
IPLR79 20/12/2018 Call 3.200 0.735 0.735 0.000   0 0.735
IPLR89 20/12/2018 Put 3.200 0.300 0.300 0.000   0 0.300
IPLRG9 20/12/2018 Call 3.400 0.635 0.635 0.000   0 0.635
IPLRH9 20/12/2018 Put 3.400 0.390 0.390 0.000   0 0.390
IPLR59 20/12/2018 Call 3.600 0.540 0.540 0.000   0 0.540
IPLR69 20/12/2018 Put 3.600 0.495 0.495 0.000   0 0.495
IPLRO9 20/12/2018 Call 3.800 0.460 0.460 0.000   0 0.460
IPLRP9 20/12/2018 Put 3.800 0.610 0.610 0.000   0 0.610
IPLRQ9 20/12/2018 Call 4.000 0.390 0.390 0.000   0 0.390
IPLRR9 20/12/2018 Put 4.000 0.740 0.740 0.000   0 0.740
IPLRM9 20/12/2018 Call 4.200 0.330 0.330 0.000   0 0.330
IPLRN9 20/12/2018 Put 4.200 0.875 0.875 0.000   0 0.875
IPLRI9 20/12/2018 Call 4.400 0.280 0.280 0.000   0 0.280
IPLRJ9 20/12/2018 Put 4.400 1.020 1.020 0.000   0 1.020
IPLRK9 20/12/2018 Call 4.600 0.235 0.235 0.000   0 0.235
IPLRL9 20/12/2018 Put 4.600 1.175 1.175 0.000   0 1.175
IPLRV9 20/12/2018 Call 4.800 0.200 0.200 0.000   0 0.200
IPLRW9 20/12/2018 Put 4.800 1.335 1.335 0.000   138 1.335
IPLLT7 27/06/2019 Call 1.900 1.795 1.795 0.000   0 1.795
IPLLU7 27/06/2019 Put 1.900 0.070 0.070 0.000   0 0.070
IPLIM7 27/06/2019 Call 2.000 1.705 1.705 0.000   0 1.705
IPLIN7 27/06/2019 Put 2.000 0.090 0.090 0.000   0 0.090
IPLI77 27/06/2019 Call 2.200 1.530 1.530 0.000   0 1.530
IPLI87 27/06/2019 Put 2.200 0.130 0.130 0.000   0 0.130
IPLGV7 27/06/2019 Call 2.400 1.380 1.380 0.000   0 1.380
IPLGW7 27/06/2019 Put 2.400 0.185 0.185 0.000   0 0.185
IPLGZ7 27/06/2019 Call 2.600 1.240 1.240 0.000   0 1.240
IPLI17 27/06/2019 Put 2.600 0.250 0.250 0.000   0 0.250
IPLGX7 27/06/2019 Call 2.800 1.110 1.110 0.000   0 1.110
IPLGY7 27/06/2019 Put 2.800 0.325 0.325 0.000   0 0.325
IPLGT7 27/06/2019 Call 3.000 1.000 1.000 0.000   0 1.000
IPLGU7 27/06/2019 Put 3.000 0.410 0.410 0.000   0 0.410
IPLGN7 27/06/2019 Call 3.200 0.900 0.900 0.000   0 0.900
IPLGO7 27/06/2019 Put 3.200 0.505 0.505 0.000   0 0.505
IPLGL7 27/06/2019 Call 3.400 0.805 0.805 0.000   0 0.805
IPLGM7 27/06/2019 Put 3.400 0.610 0.610 0.000   0 0.610
IPLG97 27/06/2019 Call 3.600 0.725 0.725 0.000   0 0.725
IPLGK7 27/06/2019 Put 3.600 0.725 0.725 0.000   0 0.725
IPLGP7 27/06/2019 Call 3.800 0.645 0.645 0.000   0 0.645
IPLGQ7 27/06/2019 Put 3.800 0.840 0.840 0.000   0 0.840
IPLGR7 27/06/2019 Call 4.000 0.585 0.585 0.000   0 0.585
IPLGS7 27/06/2019 Put 4.000 0.970 0.970 0.000   0 0.970
IPLSN7 27/06/2019 Call 4.200 0.520 0.520 0.000   0 0.520
IPLSQ7 27/06/2019 Put 4.200 1.100 1.100 0.000   0 1.100
IPLV77 27/06/2019 Call 4.400 0.470 0.470 0.000   0 0.470
IPLV87 27/06/2019 Put 4.400 1.245 1.245 0.000   0 1.245
IPLY67 27/06/2019 Call 4.600 0.420 0.420 0.000   0 0.420
IPLY77 27/06/2019 Put 4.600 1.385 1.385 0.000   0 1.385
IPLVP7 19/12/2019 Call 2.800 1.005 1.005 0.000   0 1.005
IPLVQ7 19/12/2019 Put 2.800 0.230 0.230 0.000   0 0.230
IPLVR7 19/12/2019 Call 3.000 0.880 0.880 0.000   0 0.880
IPLVS7 19/12/2019 Put 3.000 0.310 0.310 0.000   0 0.310
IPLVT7 19/12/2019 Call 3.200 0.765 0.765 0.000   0 0.765
IPLVU7 19/12/2019 Put 3.200 0.395 0.395 0.000   0 0.395
IPLVV7 19/12/2019 Call 3.400 0.665 0.665 0.000   0 0.665
IPLVW7 19/12/2019 Put 3.400 0.490 0.490 0.000   0 0.490
IPLVX7 19/12/2019 Call 3.600 0.580 0.580 0.000   0 0.580
IPLVY7 19/12/2019 Put 3.600 0.600 0.600 0.000   0 0.600
IPLVZ7 19/12/2019 Call 3.800 0.505 0.505 0.000   0 0.505
IPLW17 19/12/2019 Put 3.800 0.720 0.720 0.000   0 0.720
IPLW27 19/12/2019 Call 4.000 0.435 0.435 0.000   0 0.435
IPLW37 19/12/2019 Put 4.000 0.845 0.845 0.000   0 0.845
IPLW67 19/12/2019 Call 4.200 0.380 0.380 0.000   0 0.380
IPLW77 19/12/2019 Put 4.200 0.980 0.980 0.000   0 0.980
IPLW47 19/12/2019 Call 4.400 0.325 0.325 0.000   0 0.325
IPLW57 19/12/2019 Put 4.400 1.120 1.120 0.000   0 1.120
IPLY87 19/12/2019 Call 4.600 0.285 0.285 0.000   0 0.285
IPLY97 19/12/2019 Put 4.600 1.270 1.270 0.000   0 1.270
IPLYB7 19/12/2019 Call 4.800 0.245 0.245 0.000   0 0.245
IPLYA7 19/12/2019 Put 4.800 1.420 1.420 0.000   0 1.420
IPLYC7 19/12/2019 Call 5.000 0.210 0.210 0.000   0 0.210
IPLYD7 19/12/2019 Put 5.000 1.580 1.580 0.000   0 1.580

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.