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 3.830 Up 0.060 3.820 3.850 3.840 3.845 3.790 3,274,422 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLL27 23/02/2017 Call 0.010 3.820 3.820 0.000   0 3.760
IPLLD7 23/02/2017 Call 2.000 1.830 1.830 0.000   0 1.770
IPLLE7 23/02/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK97 23/02/2017 Call 2.100 1.730 1.730 0.000   0 1.670
IPLKA7 23/02/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLKN7 23/02/2017 Call 2.200 1.630 1.630 0.000   0 1.570
IPLKO7 23/02/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKB7 23/02/2017 Call 2.300 1.530 1.530 0.000   0 1.470
IPLKC7 23/02/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLKP7 23/02/2017 Call 2.400 1.430 1.430 0.000   0 1.370
IPLKQ7 23/02/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLKF7 23/02/2017 Call 2.500 1.330 1.330 0.000   0 1.270
IPLKG7 23/02/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLKR7 23/02/2017 Call 2.600 1.230 1.230 0.000   0 1.170
IPLKS7 23/02/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLKD7 23/02/2017 Call 2.700 1.130 1.130 0.000   0 1.070
IPLKE7 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.000
IPLKL7 23/02/2017 Call 2.800 1.030 1.030 0.000   0 0.970
IPLKM7 23/02/2017 Put 2.800 0.000 0.000 0.000   0 0.000
IPLK77 23/02/2017 Call 2.900 0.930 0.930 0.000   0 0.875
IPLK87 23/02/2017 Put 2.900 0.000 0.000 0.000   30 0.000
IPLKT7 23/02/2017 Call 3.000 0.830 0.830 0.000   0 0.775
IPLKU7 23/02/2017 Put 3.000 0.000 0.000 0.000   0 0.000
IPLKX7 23/02/2017 Call 3.100 0.730 0.730 0.000   1,399 0.675
IPLKY7 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.000
IPLKJ7 23/02/2017 Call 3.200 0.635 0.635 0.000   4,190 0.575
IPLKK7 23/02/2017 Put 3.200 0.000 0.000 0.000   50 0.000
IPLKV7 23/02/2017 Call 3.300 0.535 0.535 0.000   5,663 0.480
IPLKW7 23/02/2017 Put 3.300 0.000 0.000 0.000   280 0.000
IPLKH7 23/02/2017 Call 3.400 0.435 0.435 0.000   20 0.380
IPLKI7 23/02/2017 Put 3.400 0.000 0.000 0.000   1,558 0.000
IPLKZ7 23/02/2017 Call 3.500 0.335 0.335 0.000   333 0.280
IPLL17 23/02/2017 Put 3.500 0.000 0.000 0.000   410 0.000
IPLL57 23/02/2017 Call 3.600 0.240 0.240 0.000   1,729 0.190
IPLL67 23/02/2017 Put 3.600 0.000 0.000 0.000   502 0.001
IPLQQ7 23/02/2017 Call 3.700 0.150 0.150 0.120 70 515 0.100
IPLQR7 23/02/2017 Put 3.700 0.000 0.000 0.000   100 0.010
IPLS17 23/02/2017 Call 3.800 0.070 0.070 0.000 200 498 0.040
IPLS27 23/02/2017 Put 3.800 0.015 0.015 0.000   300 0.055
IPLS37 23/02/2017 Call 3.900 0.020 0.020 0.000   550 0.008
IPLS47 23/02/2017 Put 3.900 0.075 0.075 0.000   0 0.135
IPLS57 23/02/2017 Call 4.000 0.003 0.003 0.000   200 0.001
IPLS67 23/02/2017 Put 4.000 0.170 0.170 0.000   0 0.230
IPLU47 23/02/2017 Call 4.100 0.000 0.000 0.000   0 0.000
IPLU57 23/02/2017 Put 4.100 0.270 0.270 0.000   0 0.330
IPLUK7 23/02/2017 Call 4.200 0.000 0.000 0.000   0 0.000
IPLUL7 23/02/2017 Put 4.200 0.370 0.370 0.000   0 0.430
IPLUI7 23/02/2017 Call 4.300 0.000 0.000 0.000   0 0.000
IPLUJ7 23/02/2017 Put 4.300 0.470 0.470 0.000   0 0.530
IPLWB7 23/02/2017 Call 4.400 0.000 0.000 0.000   0 0.000
IPLWC7 23/02/2017 Put 4.400 0.570 0.570 0.000   0 0.630
IPLXK7 23/02/2017 Call 4.500 0.000 0.000 0.000   0 0.000
IPLXL7 23/02/2017 Put 4.500 0.670 0.670 0.000   0 0.730
IPLYE7 23/02/2017 Call 4.600 0.000 0.000 0.000   0 0.000
IPLYF7 23/02/2017 Put 4.600 0.770 0.770 0.000   0 0.830
IPLZA9 30/03/2017 Call 0.010 3.825 3.825 0.000   0 3.765
IPLVU9 30/03/2017 Call 2.000 1.835 1.835 0.000   0 1.775
IPLVV9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZS9 30/03/2017 Call 2.010 1.825 1.825 0.000   0 1.765
IPLZR9 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
IPLK17 30/03/2017 Call 2.100 1.735 1.735 0.000   0 1.675
IPLK27 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLTX9 30/03/2017 Call 2.200 1.640 1.640 0.000   0 1.575
IPLTY9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLBI7 30/03/2017 Call 2.210 1.630 1.630 0.000   0 1.570
IPLBJ7 30/03/2017 Put 2.210 0.000 0.000 0.000   0 0.000
IPLZF9 30/03/2017 Call 2.300 1.540 1.540 0.000   0 1.480
IPLZG9 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLT19 30/03/2017 Call 2.400 1.440 1.440 0.000   0 1.380
IPLT29 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLBO7 30/03/2017 Call 2.410 1.430 1.430 0.000   0 1.370
IPLBM7 30/03/2017 Put 2.410 0.000 0.000 0.000   0 0.000
IPLZB9 30/03/2017 Call 2.500 1.340 1.340 0.000   0 1.280
IPLZC9 30/03/2017 Put 2.500 0.000 0.000 0.000   40 0.000
IPLSQ9 30/03/2017 Call 2.600 1.240 1.240 0.000   0 1.180
IPLSR9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLZ29 30/03/2017 Call 2.700 1.140 1.140 0.000   0 1.080
IPLZ39 30/03/2017 Put 2.700 0.000 0.000 0.000   350 0.000
IPLNP9 30/03/2017 Call 2.800 1.040 1.040 0.000   0 0.980
IPLNQ9 30/03/2017 Put 2.800 0.000 0.000 0.000   592 0.000
IPLYW9 30/03/2017 Call 2.900 0.940 0.940 0.000   250 0.880
IPLYX9 30/03/2017 Put 2.900 0.000 0.000 0.000   30 0.000
IPLLE9 30/03/2017 Call 3.000 0.840 0.840 0.000   0 0.780
IPLLF9 30/03/2017 Put 3.000 0.000 0.000 0.000   314 0.001
IPLZ89 30/03/2017 Call 3.100 0.745 0.745 0.000   1,750 0.685
IPLZ99 30/03/2017 Put 3.100 0.001 0.001 0.000   0 0.002
IPLL69 30/03/2017 Call 3.200 0.650 0.650 0.000   3,589 0.590
IPLL79 30/03/2017 Put 3.200 0.002 0.002 0.000   297 0.006
IPLSZ7 30/03/2017 Call 3.210 0.640 0.640 0.000   450 0.580
IPLT17 30/03/2017 Put 3.210 0.003 0.003 0.000   0 0.006
IPLZ69 30/03/2017 Call 3.300 0.555 0.555 0.000   300 0.500
IPLZ79 30/03/2017 Put 3.300 0.006 0.006 0.000   200 0.010
IPLT37 30/03/2017 Call 3.310 0.545 0.545 0.000   180 0.490
IPLT27 30/03/2017 Put 3.310 0.006 0.006 0.020 380 380 0.015
IPLL89 30/03/2017 Call 3.400 0.465 0.465 0.000   7,500 0.410
IPLL99 30/03/2017 Put 3.400 0.015 0.015 0.000   250 0.020
IPLZ49 30/03/2017 Call 3.500 0.375 0.375 0.000   895 0.325
IPLZ59 30/03/2017 Put 3.500 0.025 0.025 0.000   400 0.040
IPLLA9 30/03/2017 Call 3.600 0.290 0.290 0.000   21 0.250
IPLLB9 30/03/2017 Put 3.600 0.045 0.045 0.000   0 0.065
IPLYZ9 30/03/2017 Call 3.700 0.215 0.215 0.000   80 0.180
IPLZ19 30/03/2017 Put 3.700 0.070 0.070 0.000   250 0.095
IPLLI9 30/03/2017 Call 3.800 0.155 0.155 0.000 50 805 0.125
IPLLJ9 30/03/2017 Put 3.800 0.110 0.110 0.000   0 0.145
IPLYU9 30/03/2017 Call 3.900 0.100 0.100 0.000 200 938 0.080
IPLYV9 30/03/2017 Put 3.900 0.160 0.160 0.000   120 0.200
IPLLG9 30/03/2017 Call 4.000 0.060 0.060 0.000   2,200 0.050
IPLLH9 30/03/2017 Put 4.000 0.225 0.225 0.000   0 0.270
IPLD77 30/03/2017 Call 4.100 0.035 0.035 0.000   0 0.025
IPLD87 30/03/2017 Put 4.100 0.300 0.300 0.000   0 0.355
IPLLC9 30/03/2017 Call 4.200 0.020 0.020 0.000   50 0.015
IPLLD9 30/03/2017 Put 4.200 0.385 0.385 0.000   0 0.440
IPLUM7 30/03/2017 Call 4.300 0.009 0.009 0.000   0 0.008
IPLUN7 30/03/2017 Put 4.300 0.475 0.475 0.000   0 0.535
IPLL49 30/03/2017 Call 4.400 0.004 0.004 0.000   0 0.004
IPLL59 30/03/2017 Put 4.400 0.570 0.570 0.000   0 0.635
IPLXM7 30/03/2017 Call 4.500 0.002 0.002 0.000   0 0.002
IPLXN7 30/03/2017 Put 4.500 0.670 0.670 0.000   0 0.730
IPLLK9 30/03/2017 Call 4.600 0.001 0.001 0.000   0 0.001
IPLLL9 30/03/2017 Put 4.600 0.770 0.770 0.000   0 0.830
IPLLR9 30/03/2017 Call 4.800 0.000 0.000 0.000   0 0.000
IPLLS9 30/03/2017 Put 4.800 0.970 0.970 0.000   0 1.030
IPLQP7 27/04/2017 Call 0.010 3.830 3.830 0.000   0 3.770
IPLR37 27/04/2017 Call 2.100 1.740 1.740 0.000   0 1.680
IPLRR7 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLPU7 27/04/2017 Call 2.200 1.645 1.645 0.000   0 1.580
IPLPV7 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLPW7 27/04/2017 Call 2.300 1.545 1.545 0.000   0 1.485
IPLPX7 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPY7 27/04/2017 Call 2.400 1.445 1.445 0.000   0 1.385
IPLPZ7 27/04/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLQ17 27/04/2017 Call 2.500 1.345 1.345 0.000   0 1.290
IPLQ27 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLQ37 27/04/2017 Call 2.600 1.245 1.245 0.000   0 1.190
IPLQ47 27/04/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLQ57 27/04/2017 Call 2.700 1.145 1.145 0.000   0 1.090
IPLQ67 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.000
IPLQ77 27/04/2017 Call 2.800 1.045 1.045 0.000   0 0.990
IPLQ87 27/04/2017 Put 2.800 0.001 0.001 0.000   0 0.001
IPLQ97 27/04/2017 Call 2.900 0.950 0.950 0.000   0 0.890
IPLQA7 27/04/2017 Put 2.900 0.002 0.002 0.000   0 0.002
IPLQB7 27/04/2017 Call 3.000 0.850 0.850 0.000   0 0.795
IPLQC7 27/04/2017 Put 3.000 0.004 0.004 0.000   0 0.005
IPLQD7 27/04/2017 Call 3.100 0.755 0.755 0.000   0 0.700
IPLQE7 27/04/2017 Put 3.100 0.007 0.007 0.000   0 0.009
IPLQF7 27/04/2017 Call 3.200 0.665 0.665 0.000   0 0.610
IPLQG7 27/04/2017 Put 3.200 0.015 0.015 0.000   5,080 0.015
IPLQH7 27/04/2017 Call 3.300 0.575 0.575 0.000   2,420 0.520
IPLQI7 27/04/2017 Put 3.300 0.020 0.020 0.000   294 0.030
IPLWK7 27/04/2017 Call 3.310 0.565 0.565 0.000   0 0.510
IPLWJ7 27/04/2017 Put 3.310 0.025 0.025 0.000   0 0.030
IPLQJ7 27/04/2017 Call 3.400 0.485 0.485 0.000   1,500 0.435
IPLQK7 27/04/2017 Put 3.400 0.035 0.035 0.000   60 0.045
IPLQL7 27/04/2017 Call 3.500 0.405 0.405 0.000   0 0.355
IPLQM7 27/04/2017 Put 3.500 0.055 0.055 0.000   0 0.065
IPLQN7 27/04/2017 Call 3.600 0.325 0.325 0.000   6,200 0.285
IPLQO7 27/04/2017 Put 3.600 0.080 0.080 0.000   0 0.095
IPLQS7 27/04/2017 Call 3.700 0.255 0.255 0.000   1,000 0.220
IPLQT7 27/04/2017 Put 3.700 0.110 0.110 0.000   0 0.135
IPLS77 27/04/2017 Call 3.800 0.195 0.195 0.000   200 0.165
IPLS87 27/04/2017 Put 3.800 0.150 0.150 0.000   0 0.180
IPLS97 27/04/2017 Call 3.900 0.145 0.145 0.000   160 0.120
IPLSA7 27/04/2017 Put 3.900 0.200 0.200 0.000   0 0.235
IPLSB7 27/04/2017 Call 4.000 0.105 0.105 0.000   0 0.085
IPLSC7 27/04/2017 Put 4.000 0.260 0.260 0.000   0 0.300
IPLU67 27/04/2017 Call 4.100 0.070 0.070 0.000   0 0.055
IPLU77 27/04/2017 Put 4.100 0.330 0.330 0.000   0 0.375
IPLUQ7 27/04/2017 Call 4.200 0.050 0.050 0.000   0 0.035
IPLUT7 27/04/2017 Put 4.200 0.405 0.405 0.000   0 0.455
IPLUO7 27/04/2017 Call 4.300 0.030 0.030 0.000   0 0.025
IPLUP7 27/04/2017 Put 4.300 0.490 0.490 0.000   0 0.545
IPLWD7 27/04/2017 Call 4.400 0.020 0.020 0.000   0 0.015
IPLWE7 27/04/2017 Put 4.400 0.585 0.585 0.000   0 0.635
IPLXO7 27/04/2017 Call 4.500 0.015 0.015 0.000   0 0.008
IPLXP7 27/04/2017 Put 4.500 0.675 0.675 0.000   0 0.735
IPLYG7 27/04/2017 Call 4.600 0.008 0.008 0.000   0 0.005
IPLYH7 27/04/2017 Put 4.600 0.775 0.775 0.000   0 0.830
IPLTY7 25/05/2017 Call 0.010 3.795 3.795 0.000   0 3.735
IPLT47 25/05/2017 Call 2.500 1.345 1.345 0.000   0 1.285
IPLT57 25/05/2017 Put 2.500 0.000 0.000 0.000   0 0.001
IPLT67 25/05/2017 Call 2.600 1.245 1.245 0.000   0 1.185
IPLT77 25/05/2017 Put 2.600 0.001 0.001 0.000   0 0.001
IPLT87 25/05/2017 Call 2.700 1.145 1.145 0.000   0 1.090
IPLT97 25/05/2017 Put 2.700 0.002 0.002 0.000   0 0.003
IPLTA7 25/05/2017 Call 2.800 1.050 1.050 0.000   0 0.990
IPLTB7 25/05/2017 Put 2.800 0.004 0.004 0.000   0 0.006
IPLTC7 25/05/2017 Call 2.900 0.955 0.955 0.000   0 0.895
IPLTD7 25/05/2017 Put 2.900 0.008 0.008 0.000   0 0.010
IPLTE7 25/05/2017 Call 3.000 0.855 0.855 0.000   0 0.805
IPLTF7 25/05/2017 Put 3.000 0.015 0.015 0.000   0 0.015
IPLTG7 25/05/2017 Call 3.100 0.765 0.765 0.000   0 0.710
IPLTH7 25/05/2017 Put 3.100 0.020 0.020 0.000   0 0.025
IPLTI7 25/05/2017 Call 3.200 0.670 0.670 0.000   0 0.625
IPLTJ7 25/05/2017 Put 3.200 0.035 0.035 0.000   0 0.040
IPLTK7 25/05/2017 Call 3.300 0.585 0.585 0.000   0 0.540
IPLTL7 25/05/2017 Put 3.300 0.050 0.050 0.000   0 0.060
IPLXI7 25/05/2017 Call 3.310 0.545 0.545 0.000   150 0.500
IPLXJ7 25/05/2017 Put 3.310 0.050 0.050 0.000   0 0.060
IPLTM7 25/05/2017 Call 3.400 0.500 0.500 0.000   1,950 0.455
IPLTN7 25/05/2017 Put 3.400 0.070 0.070 0.000   0 0.080
IPLTO7 25/05/2017 Call 3.500 0.425 0.425 0.000   3,525 0.385
IPLTP7 25/05/2017 Put 3.500 0.095 0.095 0.000   0 0.110
IPLTQ7 25/05/2017 Call 3.600 0.355 0.355 0.000   0 0.315
IPLTR7 25/05/2017 Put 3.600 0.125 0.125 0.000   1,378 0.145
IPLTS7 25/05/2017 Call 3.700 0.290 0.290 0.000   0 0.255
IPLTT7 25/05/2017 Put 3.700 0.160 0.160 0.000   0 0.185
IPLTU7 25/05/2017 Call 3.800 0.230 0.230 0.000   162 0.205
IPLTV7 25/05/2017 Put 3.800 0.210 0.210 0.000   0 0.235
IPLTW7 25/05/2017 Call 3.900 0.180 0.180 0.000   3,500 0.160
IPLTX7 25/05/2017 Put 3.900 0.260 0.260 0.000   0 0.295
IPLTZ7 25/05/2017 Call 4.000 0.140 0.140 0.000   100 0.120
IPLU17 25/05/2017 Put 4.000 0.325 0.325 0.000   0 0.365
IPLU87 25/05/2017 Call 4.100 0.105 0.105 0.000   0 0.090
IPLU97 25/05/2017 Put 4.100 0.395 0.395 0.000   0 0.440
IPLUU7 25/05/2017 Call 4.200 0.080 0.080 0.000   0 0.065
IPLUV7 25/05/2017 Put 4.200 0.470 0.470 0.000   0 0.520
IPLUW7 25/05/2017 Call 4.300 0.055 0.055 0.000   0 0.050
IPLUX7 25/05/2017 Put 4.300 0.555 0.555 0.000   0 0.605
IPLWF7 25/05/2017 Call 4.400 0.040 0.040 0.000   0 0.035
IPLWG7 25/05/2017 Put 4.400 0.640 0.640 0.000   0 0.690
IPLXQ7 25/05/2017 Call 4.500 0.030 0.030 0.000   0 0.025
IPLXR7 25/05/2017 Put 4.500 0.730 0.730 0.000   0 0.780
IPLYI7 25/05/2017 Call 4.600 0.020 0.020 0.000   0 0.015
IPLYJ7 25/05/2017 Put 4.600 0.820 0.820 0.000   0 0.870
IPLI27 29/06/2017 Call 0.010 3.805 3.805 0.000   0 3.745
IPLCS8 29/06/2017 Call 2.000 1.840 1.840 0.000   0 1.780
IPLCT8 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK37 29/06/2017 Call 2.100 1.740 1.740 0.000   0 1.680
IPLK47 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLCO8 29/06/2017 Call 2.200 1.640 1.640 0.000   0 1.585
IPLCP8 29/06/2017 Put 2.200 0.000 0.000 0.000   100 0.000
IPLIG7 29/06/2017 Call 2.300 1.545 1.545 0.000   0 1.485
IPLIH7 29/06/2017 Put 2.300 0.001 0.001 0.000   0 0.001
IPLCQ8 29/06/2017 Call 2.400 1.445 1.445 0.000   0 1.390
IPLCR8 29/06/2017 Put 2.400 0.001 0.001 0.000   55 0.002
IPLFG7 29/06/2017 Call 2.500 1.345 1.345 0.000   0 1.290
IPLFH7 29/06/2017 Put 2.500 0.002 0.002 0.000   0 0.003
IPLMY7 29/06/2017 Call 2.510 1.305 1.305 0.000   0 1.250
IPLMZ7 29/06/2017 Put 2.510 0.002 0.002 0.000   0 0.004
IPLD58 29/06/2017 Call 2.600 1.250 1.250 0.000   0 1.190
IPLD68 29/06/2017 Put 2.600 0.004 0.004 0.000   100 0.006
IPLN27 29/06/2017 Call 2.610 1.210 1.210 0.000   0 1.155
IPLN17 29/06/2017 Put 2.610 0.004 0.004 0.000   0 0.006
IPLF77 29/06/2017 Call 2.700 1.150 1.150 0.000   0 1.095
IPLF87 29/06/2017 Put 2.700 0.007 0.007 0.000   1,575 0.010
IPLN37 29/06/2017 Call 2.710 1.115 1.115 0.000   0 1.055
IPLN47 29/06/2017 Put 2.710 0.008 0.008 0.000   0 0.010
IPLCW8 29/06/2017 Call 2.800 1.055 1.055 0.000   0 0.995
IPLCX8 29/06/2017 Put 2.800 0.010 0.010 0.000   0 0.015
IPLN67 29/06/2017 Call 2.810 1.015 1.015 0.000   0 0.960
IPLN57 29/06/2017 Put 2.810 0.010 0.010 0.000   0 0.015
IPLFO7 29/06/2017 Call 2.900 0.960 0.960 0.000   0 0.905
IPLFP7 29/06/2017 Put 2.900 0.020 0.020 0.000   0 0.025
IPLCY8 29/06/2017 Call 3.000 0.865 0.865 0.000   50 0.810
IPLCZ8 29/06/2017 Put 3.000 0.030 0.030 0.000   236 0.030
IPLIS7 29/06/2017 Call 3.010 0.830 0.830 0.000   0 0.780
IPLIT7 29/06/2017 Put 3.010 0.030 0.030 0.000   0 0.035
IPLFK7 29/06/2017 Call 3.100 0.775 0.775 0.000   132 0.720
IPLFL7 29/06/2017 Put 3.100 0.040 0.040 0.000   0 0.045
IPLCU8 29/06/2017 Call 3.200 0.685 0.685 0.000   90 0.635
IPLCV8 29/06/2017 Put 3.200 0.055 0.055 0.000   300 0.060
IPLFM7 29/06/2017 Call 3.300 0.600 0.600 0.000   120 0.550
IPLFN7 29/06/2017 Put 3.300 0.075 0.075 0.000   0 0.085
IPLD38 29/06/2017 Call 3.400 0.520 0.520 0.000   0 0.470
IPLD48 29/06/2017 Put 3.400 0.095 0.095 0.000   0 0.110
IPLF97 29/06/2017 Call 3.500 0.445 0.445 0.000   40 0.400
IPLFF7 29/06/2017 Put 3.500 0.125 0.125 0.000   0 0.140
IPLIR7 29/06/2017 Call 3.510 0.425 0.425 0.000   0 0.385
IPLIQ7 29/06/2017 Put 3.510 0.125 0.125 0.000   50 0.140
IPLD18 29/06/2017 Call 3.600 0.375 0.375 0.000   500 0.335
IPLD28 29/06/2017 Put 3.600 0.160 0.160 0.000   484 0.175
IPLF57 29/06/2017 Call 3.700 0.315 0.315 0.000   110 0.280
IPLF67 29/06/2017 Put 3.700 0.195 0.195 0.000   0 0.220
IPLD78 29/06/2017 Call 3.800 0.260 0.260 0.000   0 0.225
IPLD88 29/06/2017 Put 3.800 0.240 0.240 0.000   360 0.270
IPLFI7 29/06/2017 Call 3.900 0.210 0.210 0.000   360 0.180
IPLFJ7 29/06/2017 Put 3.900 0.295 0.295 0.000   0 0.325
IPLDZ8 29/06/2017 Call 4.000 0.170 0.170 0.000   3,750 0.145
IPLE18 29/06/2017 Put 4.000 0.355 0.355 0.000   0 0.390
IPLUA7 29/06/2017 Call 4.100 0.135 0.135 0.000   0 0.110
IPLUB7 29/06/2017 Put 4.100 0.420 0.420 0.000   0 0.460
IPLPY8 29/06/2017 Call 4.200 0.105 0.105 0.000   0 0.085
IPLPZ8 29/06/2017 Put 4.200 0.495 0.495 0.000   0 0.540
IPLLF7 29/06/2017 Call 4.210 0.100 0.100 0.000   0 0.085
IPLLG7 29/06/2017 Put 4.210 0.500 0.500 0.000   0 0.545
IPLUY7 29/06/2017 Call 4.300 0.080 0.080 0.000   0 0.070
IPLUZ7 29/06/2017 Put 4.300 0.575 0.575 0.000   0 0.620
IPLR28 29/06/2017 Call 4.400 0.060 0.060 0.000   0 0.050
IPLR38 29/06/2017 Put 4.400 0.660 0.660 0.000   0 0.710
IPLLI7 29/06/2017 Call 4.410 0.060 0.060 0.000   0 0.050
IPLLH7 29/06/2017 Put 4.410 0.660 0.660 0.000   1,775 0.710
IPLXS7 29/06/2017 Call 4.500 0.045 0.045 0.000   0 0.040
IPLXT7 29/06/2017 Put 4.500 0.745 0.745 0.000   0 0.795
IPLTA8 29/06/2017 Call 4.600 0.035 0.035 0.000   0 0.030
IPLTB8 29/06/2017 Put 4.600 0.835 0.835 0.000   0 0.890
IPLLJ7 29/06/2017 Call 4.610 0.035 0.035 0.000   0 0.030
IPLLK7 29/06/2017 Put 4.610 0.835 0.835 0.000   150 0.890
IPLU18 29/06/2017 Call 4.800 0.020 0.020 0.000   0 0.015
IPLU28 29/06/2017 Put 4.800 1.015 1.015 0.000   0 1.075
IPLWU8 29/06/2017 Call 5.000 0.010 0.010 0.000   0 0.009
IPLWV8 29/06/2017 Put 5.000 1.205 1.205 0.000   0 1.265
IPLYJ8 29/06/2017 Call 5.500 0.002 0.002 0.000   0 0.002
IPLYK8 29/06/2017 Put 5.500 1.705 1.705 0.000   0 1.760
IPLXH7 27/07/2017 Call 0.010 3.810 3.810 0.000   0 3.750
IPLWT7 27/07/2017 Call 3.000 0.870 0.870 0.000   0 0.820
IPLWU7 27/07/2017 Put 3.000 0.045 0.045 0.000   0 0.050
IPLX67 27/07/2017 Call 3.100 0.780 0.780 0.000   0 0.730
IPLX77 27/07/2017 Put 3.100 0.055 0.055 0.000   0 0.065
IPLWV7 27/07/2017 Call 3.200 0.695 0.695 0.000   0 0.645
IPLWW7 27/07/2017 Put 3.200 0.075 0.075 0.000   0 0.085
IPLX87 27/07/2017 Call 3.300 0.610 0.610 0.000   0 0.565
IPLX97 27/07/2017 Put 3.300 0.095 0.095 0.000   0 0.105
IPLWX7 27/07/2017 Call 3.400 0.535 0.535 0.000   0 0.490
IPLWY7 27/07/2017 Put 3.400 0.115 0.115 0.000   0 0.130
IPLXA7 27/07/2017 Call 3.500 0.465 0.465 0.000   0 0.425
IPLXB7 27/07/2017 Put 3.500 0.145 0.145 0.000   0 0.165
IPLWZ7 27/07/2017 Call 3.600 0.400 0.400 0.000   0 0.360
IPLX17 27/07/2017 Put 3.600 0.180 0.180 0.000   0 0.200
IPLXC7 27/07/2017 Call 3.700 0.335 0.335 0.000   0 0.305
IPLXD7 27/07/2017 Put 3.700 0.220 0.220 0.000   0 0.240
IPLX27 27/07/2017 Call 3.800 0.280 0.280 0.000   0 0.255
IPLX37 27/07/2017 Put 3.800 0.265 0.265 0.000   0 0.290
IPLXF7 27/07/2017 Call 3.900 0.235 0.235 0.000   0 0.210
IPLXG7 27/07/2017 Put 3.900 0.315 0.315 0.000   0 0.345
IPLX47 27/07/2017 Call 4.000 0.190 0.190 0.000   0 0.170
IPLX57 27/07/2017 Put 4.000 0.375 0.375 0.000   0 0.410
IPLWN7 27/07/2017 Call 4.100 0.155 0.155 0.000   0 0.135
IPLWO7 27/07/2017 Put 4.100 0.440 0.440 0.000   0 0.480
IPLWR7 27/07/2017 Call 4.200 0.125 0.125 0.000   0 0.110
IPLWS7 27/07/2017 Put 4.200 0.510 0.510 0.000   0 0.555
IPLWL7 27/07/2017 Call 4.300 0.100 0.100 0.000   0 0.085
IPLWM7 27/07/2017 Put 4.300 0.585 0.585 0.000   0 0.635
IPLWP7 27/07/2017 Call 4.400 0.080 0.080 0.000   0 0.070
IPLWQ7 27/07/2017 Put 4.400 0.665 0.665 0.000   0 0.720
IPLXU7 27/07/2017 Call 4.500 0.060 0.060 0.000   0 0.055
IPLXV7 27/07/2017 Put 4.500 0.750 0.750 0.000   0 0.805
IPLYK7 27/07/2017 Call 4.600 0.050 0.050 0.000   0 0.040
IPLYL7 27/07/2017 Put 4.600 0.825 0.825 0.000   0 0.890
IPLMV7 28/09/2017 Call 0.010 3.825 3.825 0.000   0 3.765
IPLLL7 28/09/2017 Call 1.900 1.940 1.940 0.000   0 1.880
IPLLM7 28/09/2017 Put 1.900 0.001 0.001 0.000   0 0.001
IPLIK7 28/09/2017 Call 2.000 1.840 1.840 0.000   0 1.780
IPLIL7 28/09/2017 Put 2.000 0.001 0.001 0.000   0 0.002
IPLMW7 28/09/2017 Call 2.100 1.740 1.740 0.000   0 1.685
IPLMX7 28/09/2017 Put 2.100 0.003 0.003 0.000   0 0.004
IPLI57 28/09/2017 Call 2.200 1.645 1.645 0.000   0 1.585
IPLI67 28/09/2017 Put 2.200 0.004 0.004 0.000   0 0.006
IPLMB7 28/09/2017 Call 2.300 1.545 1.545 0.000   0 1.490
IPLMC7 28/09/2017 Put 2.300 0.007 0.007 0.000   0 0.009
IPLFQ7 28/09/2017 Call 2.400 1.450 1.450 0.000   0 1.395
IPLFR7 28/09/2017 Put 2.400 0.010 0.010 0.000   50 0.015
IPLM57 28/09/2017 Call 2.500 1.350 1.350 0.000   0 1.300
IPLM67 28/09/2017 Put 2.500 0.015 0.015 0.000   0 0.020
IPLN77 28/09/2017 Call 2.510 1.330 1.330 0.000   0 1.280
IPLN87 28/09/2017 Put 2.510 0.015 0.015 0.000   0 0.020
IPLFU7 28/09/2017 Call 2.600 1.260 1.260 0.000   0 1.205
IPLFV7 28/09/2017 Put 2.600 0.020 0.020 0.000   0 0.030
IPLN97 28/09/2017 Call 2.610 1.240 1.240 0.000   0 1.185
IPLNK7 28/09/2017 Put 2.610 0.025 0.025 0.000   0 0.030
IPLM17 28/09/2017 Call 2.700 1.165 1.165 0.000   0 1.110
IPLM27 28/09/2017 Put 2.700 0.030 0.030 0.000   0 0.040
IPLNM7 28/09/2017 Call 2.710 1.145 1.145 0.000   0 1.095
IPLNL7 28/09/2017 Put 2.710 0.030 0.030 0.000   0 0.040
IPLFW7 28/09/2017 Call 2.800 1.070 1.070 0.000   0 1.020
IPLFX7 28/09/2017 Put 2.800 0.040 0.040 0.000   0 0.050
IPLNN7 28/09/2017 Call 2.810 1.055 1.055 0.000   0 1.005
IPLNO7 28/09/2017 Put 2.810 0.045 0.045 0.000   180 0.050
IPLM37 28/09/2017 Call 2.900 0.985 0.985 0.000   0 0.930
IPLM47 28/09/2017 Put 2.900 0.055 0.055 0.000   0 0.060
IPLFS7 28/09/2017 Call 3.000 0.895 0.895 0.000   0 0.850
IPLFT7 28/09/2017 Put 3.000 0.070 0.070 0.000   0 0.080
IPLM97 28/09/2017 Call 3.100 0.810 0.810 0.000   0 0.765
IPLMA7 28/09/2017 Put 3.100 0.085 0.085 0.000   0 0.095
IPLFY7 28/09/2017 Call 3.200 0.730 0.730 0.000   0 0.690
IPLFZ7 28/09/2017 Put 3.200 0.110 0.110 0.000   180 0.120
IPLM77 28/09/2017 Call 3.300 0.655 0.655 0.000   0 0.615
IPLM87 28/09/2017 Put 3.300 0.130 0.130 0.000   0 0.145
IPLWH7 28/09/2017 Call 3.310 0.645 0.645 0.000   0 0.605
IPLWI7 28/09/2017 Put 3.310 0.130 0.130 0.000   0 0.145
IPLG17 28/09/2017 Call 3.400 0.580 0.580 0.000   0 0.545
IPLG27 28/09/2017 Put 3.400 0.160 0.160 0.000   0 0.175
IPLLY7 28/09/2017 Call 3.500 0.515 0.515 0.000   0 0.480
IPLLZ7 28/09/2017 Put 3.500 0.190 0.190 0.000   108 0.205
IPLG57 28/09/2017 Call 3.600 0.450 0.450 0.000   0 0.415
IPLG67 28/09/2017 Put 3.600 0.225 0.225 0.000   0 0.245
IPLQU7 28/09/2017 Call 3.700 0.390 0.390 0.000   0 0.360
IPLQV7 28/09/2017 Put 3.700 0.265 0.265 0.000   0 0.290
IPLG77 28/09/2017 Call 3.800 0.335 0.335 0.000   0 0.310
IPLG87 28/09/2017 Put 3.800 0.310 0.310 0.000   0 0.335
IPLSD7 28/09/2017 Call 3.900 0.290 0.290 0.000   0 0.260
IPLSE7 28/09/2017 Put 3.900 0.360 0.360 0.000   0 0.390
IPLG37 28/09/2017 Call 4.000 0.245 0.245 0.000   0 0.220
IPLG47 28/09/2017 Put 4.000 0.420 0.420 0.000   0 0.450
IPLQW7 28/09/2017 Call 4.010 0.240 0.240 0.000   0 0.215
IPLQX7 28/09/2017 Put 4.010 0.415 0.415 0.000   0 0.450
IPLUC7 28/09/2017 Call 4.100 0.205 0.205 0.000   0 0.185
IPLUD7 28/09/2017 Put 4.100 0.480 0.480 0.000   0 0.515
IPLSS7 28/09/2017 Call 4.200 0.175 0.175 0.000   0 0.155
IPLSR7 28/09/2017 Put 4.200 0.550 0.550 0.000   0 0.585
IPLST7 28/09/2017 Call 4.210 0.170 0.170 0.000   0 0.150
IPLSU7 28/09/2017 Put 4.210 0.545 0.545 0.000   0 0.585
IPLV17 28/09/2017 Call 4.300 0.145 0.145 0.000   0 0.130
IPLV27 28/09/2017 Put 4.300 0.620 0.620 0.000   0 0.660
IPLQY7 28/09/2017 Call 4.400 0.125 0.125 0.000   0 0.105
IPLQZ7 28/09/2017 Put 4.400 0.695 0.695 0.000   0 0.740
IPLR17 28/09/2017 Call 4.410 0.120 0.120 0.000   0 0.105
IPLR27 28/09/2017 Put 4.410 0.695 0.695 0.000   0 0.735
IPLXW7 28/09/2017 Call 4.500 0.105 0.105 0.000   0 0.085
IPLXY7 28/09/2017 Put 4.500 0.775 0.775 0.000   0 0.825
IPLSX7 28/09/2017 Call 4.600 0.085 0.085 0.000   0 0.070
IPLSY7 28/09/2017 Put 4.600 0.850 0.850 0.000   0 0.905
IPLSW7 28/09/2017 Call 4.610 0.085 0.085 0.000   0 0.065
IPLSV7 28/09/2017 Put 4.610 0.845 0.845 0.000   0 0.900
IPLW87 21/12/2017 Call 0.010 3.790 3.790 0.000   0 3.730
IPLLN7 21/12/2017 Call 1.900 1.940 1.940 0.000   0 1.890
IPLLO7 21/12/2017 Put 1.900 0.003 0.003 0.000   0 0.007
IPLVW9 21/12/2017 Call 2.000 1.840 1.840 0.000   0 1.790
IPLVX9 21/12/2017 Put 2.000 0.005 0.005 0.000   0 0.010
IPLTZ9 21/12/2017 Call 2.200 1.650 1.650 0.000   0 1.600
IPLU19 21/12/2017 Put 2.200 0.010 0.010 0.000   0 0.020
IPLMR8 21/12/2017 Call 2.400 1.460 1.460 0.000   0 1.410
IPLMS8 21/12/2017 Put 2.400 0.025 0.025 0.000   0 0.040
IPLMX8 21/12/2017 Call 2.600 1.275 1.275 0.000   0 1.225
IPLMY8 21/12/2017 Put 2.600 0.045 0.045 0.000   0 0.060
IPLMV8 21/12/2017 Call 2.800 1.100 1.100 0.000   30 1.045
IPLMW8 21/12/2017 Put 2.800 0.075 0.075 0.000   0 0.090
IPLVD7 21/12/2017 Call 2.900 1.015 1.015 0.000   0 0.960
IPLVE7 21/12/2017 Put 2.900 0.090 0.090 0.000   0 0.105
IPLMT8 21/12/2017 Call 3.000 0.930 0.930 0.000   0 0.880
IPLMU8 21/12/2017 Put 3.000 0.110 0.110 0.000   40 0.125
IPLVF7 21/12/2017 Call 3.100 0.850 0.850 0.000   0 0.805
IPLVG7 21/12/2017 Put 3.100 0.135 0.135 0.000   0 0.145
IPLMZ8 21/12/2017 Call 3.200 0.775 0.775 0.000   0 0.730
IPLN18 21/12/2017 Put 3.200 0.160 0.160 0.000   120 0.175
IPLVH7 21/12/2017 Call 3.300 0.705 0.705 0.000   0 0.660
IPLVI7 21/12/2017 Put 3.300 0.190 0.190 0.000   150 0.205
IPLMP8 21/12/2017 Call 3.400 0.635 0.635 0.000   0 0.595
IPLMQ8 21/12/2017 Put 3.400 0.225 0.225 0.000   310 0.240
IPLVJ7 21/12/2017 Call 3.500 0.570 0.570 0.000   156 0.535
IPLVK7 21/12/2017 Put 3.500 0.260 0.260 0.000   0 0.275
IPLMJ8 21/12/2017 Call 3.600 0.510 0.510 0.000   480 0.475
IPLMK8 21/12/2017 Put 3.600 0.300 0.300 0.000   0 0.320
IPLVL7 21/12/2017 Call 3.700 0.455 0.455 0.000   0 0.420
IPLVM7 21/12/2017 Put 3.700 0.345 0.345 0.000   0 0.365
IPLMN8 21/12/2017 Call 3.800 0.405 0.405 0.000   0 0.370
IPLMO8 21/12/2017 Put 3.800 0.395 0.395 0.000   0 0.420
IPLVN7 21/12/2017 Call 3.900 0.355 0.355 0.000   0 0.325
IPLVO7 21/12/2017 Put 3.900 0.445 0.445 0.000   0 0.475
IPLML8 21/12/2017 Call 4.000 0.315 0.315 0.000   0 0.285
IPLMM8 21/12/2017 Put 4.000 0.500 0.500 0.000   32 0.535
IPLV97 21/12/2017 Call 4.100 0.275 0.275 0.000   0 0.250
IPLVA7 21/12/2017 Put 4.100 0.560 0.560 0.000   0 0.595
IPLQ18 21/12/2017 Call 4.200 0.240 0.240 0.000   0 0.215
IPLQ28 21/12/2017 Put 4.200 0.625 0.625 0.000   0 0.665
IPLVB7 21/12/2017 Call 4.300 0.205 0.205 0.000   0 0.185
IPLVC7 21/12/2017 Put 4.300 0.690 0.690 0.000   0 0.735
IPLR48 21/12/2017 Call 4.400 0.175 0.175 0.000   0 0.160
IPLR58 21/12/2017 Put 4.400 0.765 0.765 0.000   0 0.805
IPLXZ7 21/12/2017 Call 4.500 0.150 0.150 0.000   0 0.135
IPLY17 21/12/2017 Put 4.500 0.840 0.840 0.000   0 0.885
IPLTC8 21/12/2017 Call 4.600 0.130 0.130 0.000   0 0.115
IPLTD8 21/12/2017 Put 4.600 0.915 0.915 0.000   0 0.965
IPLU38 21/12/2017 Call 4.800 0.090 0.090 0.000   0 0.085
IPLU48 21/12/2017 Put 4.800 1.080 1.080 0.000   0 1.130
IPLWW8 21/12/2017 Call 5.000 0.065 0.065 0.000   0 0.060
IPLWX8 21/12/2017 Put 5.000 1.250 1.250 0.000   60 1.300
IPLYL8 21/12/2017 Call 5.500 0.030 0.030 0.000   0 0.025
IPLYM8 21/12/2017 Put 5.500 1.700 1.700 0.000   0 1.760
IPLMT7 28/03/2018 Call 2.000 1.840 1.840 0.000   0 1.780
IPLMU7 28/03/2018 Put 2.000 0.005 0.005 0.000   0 0.005
IPLMP7 28/03/2018 Call 2.200 1.645 1.645 0.000   0 1.585
IPLMQ7 28/03/2018 Put 2.200 0.010 0.010 0.000   0 0.015
IPLMR7 28/03/2018 Call 2.400 1.455 1.455 0.000   0 1.395
IPLMS7 28/03/2018 Put 2.400 0.025 0.025 0.000   0 0.025
IPLMN7 28/03/2018 Call 2.600 1.275 1.275 0.000   0 1.220
IPLMO7 28/03/2018 Put 2.600 0.045 0.045 0.000   0 0.050
IPLMJ7 28/03/2018 Call 2.800 1.105 1.105 0.000   0 1.055
IPLMK7 28/03/2018 Put 2.800 0.080 0.080 0.000   0 0.085
IPLMF7 28/03/2018 Call 3.000 0.955 0.955 0.000   0 0.905
IPLMG7 28/03/2018 Put 3.000 0.125 0.125 0.000   0 0.135
IPLML7 28/03/2018 Call 3.200 0.820 0.820 0.000   0 0.775
IPLMM7 28/03/2018 Put 3.200 0.185 0.185 0.000   0 0.195
IPLMD7 28/03/2018 Call 3.400 0.700 0.700 0.000   0 0.655
IPLME7 28/03/2018 Put 3.400 0.255 0.255 0.000   0 0.275
IPLMH7 28/03/2018 Call 3.600 0.590 0.590 0.000   0 0.555
IPLMI7 28/03/2018 Put 3.600 0.345 0.345 0.000   0 0.370
IPLPQ7 28/03/2018 Call 3.800 0.495 0.495 0.000   0 0.465
IPLPR7 28/03/2018 Put 3.800 0.450 0.450 0.000   0 0.475
IPLSF7 28/03/2018 Call 4.000 0.415 0.415 0.000   0 0.385
IPLSG7 28/03/2018 Put 4.000 0.565 0.565 0.000   0 0.600
IPLSH7 28/03/2018 Call 4.200 0.345 0.345 0.000   0 0.320
IPLSI7 28/03/2018 Put 4.200 0.695 0.695 0.000   0 0.730
IPLV37 28/03/2018 Call 4.400 0.290 0.290 0.000   0 0.265
IPLV47 28/03/2018 Put 4.400 0.835 0.835 0.000   0 0.875
IPLY27 28/03/2018 Call 4.600 0.235 0.235 0.000   0 0.220
IPLY37 28/03/2018 Put 4.600 0.985 0.985 0.000   0 1.030
IPLLP7 28/06/2018 Call 1.900 1.940 1.940 0.000   0 1.880
IPLLQ7 28/06/2018 Put 1.900 0.010 0.010 0.000   0 0.010
IPLVY9 28/06/2018 Call 2.000 1.845 1.845 0.000   0 1.785
IPLVZ9 28/06/2018 Put 2.000 0.015 0.015 0.000   0 0.015
IPLU29 28/06/2018 Call 2.200 1.655 1.655 0.000   0 1.595
IPLU39 28/06/2018 Put 2.200 0.030 0.030 0.000   0 0.030
IPLT39 28/06/2018 Call 2.400 1.475 1.475 0.000   0 1.420
IPLT49 28/06/2018 Put 2.400 0.050 0.050 0.000   0 0.055
IPLIY9 28/06/2018 Call 2.600 1.310 1.310 0.000   0 1.255
IPLIZ9 28/06/2018 Put 2.600 0.080 0.080 0.000   0 0.090
IPLFK9 28/06/2018 Call 2.800 1.155 1.155 0.000   25 1.105
IPLFL9 28/06/2018 Put 2.800 0.120 0.120 0.000   0 0.130
IPLEY9 28/06/2018 Call 3.000 1.015 1.015 0.000   0 0.970
IPLEZ9 28/06/2018 Put 3.000 0.175 0.175 0.000   0 0.190
IPLE69 28/06/2018 Call 3.200 0.885 0.885 0.000   0 0.845
IPLE79 28/06/2018 Put 3.200 0.240 0.240 0.000   0 0.255
IPLEH9 28/06/2018 Call 3.400 0.770 0.770 0.000   0 0.730
IPLEI9 28/06/2018 Put 3.400 0.320 0.320 0.000   0 0.335
IPLEN9 28/06/2018 Call 3.600 0.665 0.665 0.000   0 0.625
IPLEO9 28/06/2018 Put 3.600 0.410 0.410 0.000   0 0.430
IPLER9 28/06/2018 Call 3.800 0.575 0.575 0.000   0 0.540
IPLES9 28/06/2018 Put 3.800 0.510 0.510 0.000   0 0.540
IPLEP9 28/06/2018 Call 4.000 0.490 0.490 0.000   0 0.460
IPLEQ9 28/06/2018 Put 4.000 0.625 0.625 0.000   0 0.660
IPLEL9 28/06/2018 Call 4.200 0.415 0.415 0.000   0 0.390
IPLEM9 28/06/2018 Put 4.200 0.750 0.750 0.000   0 0.785
IPLEJ9 28/06/2018 Call 4.400 0.355 0.355 0.000   0 0.330
IPLEK9 28/06/2018 Put 4.400 0.885 0.885 0.000   0 0.925
IPLE89 28/06/2018 Call 4.600 0.295 0.295 0.000   0 0.275
IPLEG9 28/06/2018 Put 4.600 1.030 1.030 0.000   0 1.075
IPLET9 28/06/2018 Call 4.800 0.250 0.250 0.000   0 0.230
IPLEU9 28/06/2018 Put 4.800 1.185 1.185 0.000   0 1.230
IPLNX7 27/09/2018 Call 2.000 1.840 1.840 0.000   0 1.780
IPLNY7 27/09/2018 Put 2.000 0.010 0.010 0.000   0 0.010
IPLNZ7 27/09/2018 Call 2.200 1.640 1.640 0.000   0 1.585
IPLP17 27/09/2018 Put 2.200 0.020 0.020 0.000   0 0.025
IPLP27 27/09/2018 Call 2.400 1.450 1.450 0.000   0 1.395
IPLP37 27/09/2018 Put 2.400 0.040 0.040 0.000   0 0.045
IPLP47 27/09/2018 Call 2.600 1.275 1.275 0.000   0 1.220
IPLP57 27/09/2018 Put 2.600 0.070 0.070 0.000   0 0.075
IPLP67 27/09/2018 Call 2.800 1.110 1.110 0.000   0 1.060
IPLP77 27/09/2018 Put 2.800 0.110 0.110 0.000   0 0.120
IPLP87 27/09/2018 Call 3.000 0.965 0.965 0.000   0 0.920
IPLP97 27/09/2018 Put 3.000 0.160 0.160 0.000   0 0.175
IPLPK7 27/09/2018 Call 3.200 0.835 0.835 0.000   0 0.790
IPLPL7 27/09/2018 Put 3.200 0.230 0.230 0.000   0 0.245
IPLPM7 27/09/2018 Call 3.400 0.715 0.715 0.000   0 0.675
IPLPN7 27/09/2018 Put 3.400 0.310 0.310 0.000   0 0.325
IPLPO7 27/09/2018 Call 3.600 0.615 0.615 0.000   0 0.575
IPLPP7 27/09/2018 Put 3.600 0.400 0.400 0.000   0 0.425
IPLPS7 27/09/2018 Call 3.800 0.525 0.525 0.000   0 0.490
IPLPT7 27/09/2018 Put 3.800 0.510 0.510 0.000   0 0.535
IPLSJ7 27/09/2018 Call 4.000 0.440 0.440 0.000   0 0.415
IPLSK7 27/09/2018 Put 4.000 0.625 0.625 0.000   0 0.655
IPLSL7 27/09/2018 Call 4.200 0.375 0.375 0.000   0 0.345
IPLSM7 27/09/2018 Put 4.200 0.755 0.755 0.000   0 0.790
IPLV57 27/09/2018 Call 4.400 0.315 0.315 0.000   0 0.295
IPLV67 27/09/2018 Put 4.400 0.895 0.895 0.000   0 0.930
IPLY47 27/09/2018 Call 4.600 0.265 0.265 0.000   0 0.245
IPLY57 27/09/2018 Put 4.600 1.040 1.040 0.000   0 1.080
IPLLR7 20/12/2018 Call 1.900 1.940 1.940 0.000   0 1.880
IPLLS7 20/12/2018 Put 1.900 0.010 0.010 0.000   0 0.010
IPLW19 20/12/2018 Call 2.000 1.840 1.840 0.000   0 1.780
IPLW29 20/12/2018 Put 2.000 0.015 0.015 0.000   0 0.015
IPLU49 20/12/2018 Call 2.200 1.640 1.640 0.000   0 1.585
IPLU59 20/12/2018 Put 2.200 0.030 0.030 0.000   0 0.030
IPLT59 20/12/2018 Call 2.400 1.455 1.455 0.000   0 1.395
IPLT69 20/12/2018 Put 2.400 0.050 0.050 0.000   0 0.055
IPLSS9 20/12/2018 Call 2.600 1.280 1.280 0.000   0 1.225
IPLST9 20/12/2018 Put 2.600 0.085 0.085 0.000   0 0.090
IPLSC9 20/12/2018 Call 2.800 1.120 1.120 0.000   25 1.070
IPLSD9 20/12/2018 Put 2.800 0.130 0.130 0.000   0 0.140
IPLR99 20/12/2018 Call 3.000 0.975 0.975 0.000   18 0.930
IPLRF9 20/12/2018 Put 3.000 0.185 0.185 0.000   380 0.200
IPLR79 20/12/2018 Call 3.200 0.850 0.850 0.000   0 0.805
IPLR89 20/12/2018 Put 3.200 0.255 0.255 0.000   0 0.275
IPLRG9 20/12/2018 Call 3.400 0.735 0.735 0.000   0 0.695
IPLRH9 20/12/2018 Put 3.400 0.340 0.340 0.000   0 0.360
IPLR59 20/12/2018 Call 3.600 0.635 0.635 0.000   0 0.595
IPLR69 20/12/2018 Put 3.600 0.435 0.435 0.000   0 0.455
IPLRO9 20/12/2018 Call 3.800 0.545 0.545 0.000   0 0.510
IPLRP9 20/12/2018 Put 3.800 0.540 0.540 0.000   0 0.570
IPLRQ9 20/12/2018 Call 4.000 0.465 0.465 0.000   0 0.435
IPLRR9 20/12/2018 Put 4.000 0.660 0.660 0.000   0 0.690
IPLRM9 20/12/2018 Call 4.200 0.400 0.400 0.000   0 0.370
IPLRN9 20/12/2018 Put 4.200 0.790 0.790 0.000   0 0.825
IPLRI9 20/12/2018 Call 4.400 0.340 0.340 0.000   0 0.315
IPLRJ9 20/12/2018 Put 4.400 0.930 0.930 0.000   0 0.965
IPLRK9 20/12/2018 Call 4.600 0.290 0.290 0.000   0 0.270
IPLRL9 20/12/2018 Put 4.600 1.075 1.075 0.000   0 1.115
IPLRV9 20/12/2018 Call 4.800 0.245 0.245 0.000   0 0.225
IPLRW9 20/12/2018 Put 4.800 1.225 1.225 0.000   138 1.270
IPLLT7 27/06/2019 Call 1.900 1.945 1.945 0.000   0 1.885
IPLLU7 27/06/2019 Put 1.900 0.060 0.060 0.000   0 0.065
IPLIM7 27/06/2019 Call 2.000 1.850 1.850 0.000   0 1.790
IPLIN7 27/06/2019 Put 2.000 0.080 0.080 0.000   0 0.080
IPLI77 27/06/2019 Call 2.200 1.670 1.670 0.000   0 1.615
IPLI87 27/06/2019 Put 2.200 0.115 0.115 0.000   0 0.125
IPLGV7 27/06/2019 Call 2.400 1.510 1.510 0.000   0 1.460
IPLGW7 27/06/2019 Put 2.400 0.165 0.165 0.000   0 0.175
IPLGZ7 27/06/2019 Call 2.600 1.365 1.365 0.000   0 1.315
IPLI17 27/06/2019 Put 2.600 0.225 0.225 0.000   0 0.235
IPLGX7 27/06/2019 Call 2.800 1.235 1.235 0.000   0 1.185
IPLGY7 27/06/2019 Put 2.800 0.295 0.295 0.000   0 0.305
IPLGT7 27/06/2019 Call 3.000 1.115 1.115 0.000   0 1.070
IPLGU7 27/06/2019 Put 3.000 0.375 0.375 0.000   0 0.390
IPLGN7 27/06/2019 Call 3.200 1.005 1.005 0.000   0 0.960
IPLGO7 27/06/2019 Put 3.200 0.460 0.460 0.000   0 0.480
IPLGL7 27/06/2019 Call 3.400 0.910 0.910 0.000   0 0.865
IPLGM7 27/06/2019 Put 3.400 0.560 0.560 0.000   0 0.580
IPLG97 27/06/2019 Call 3.600 0.820 0.820 0.000   0 0.780
IPLGK7 27/06/2019 Put 3.600 0.665 0.665 0.000   0 0.690
IPLGP7 27/06/2019 Call 3.800 0.740 0.740 0.000   0 0.705
IPLGQ7 27/06/2019 Put 3.800 0.780 0.780 0.000   0 0.805
IPLGR7 27/06/2019 Call 4.000 0.665 0.665 0.000   0 0.630
IPLGS7 27/06/2019 Put 4.000 0.900 0.900 0.000   0 0.930
IPLSN7 27/06/2019 Call 4.200 0.600 0.600 0.000   0 0.570
IPLSQ7 27/06/2019 Put 4.200 1.030 1.030 0.000   0 1.060
IPLV77 27/06/2019 Call 4.400 0.540 0.540 0.000   0 0.510
IPLV87 27/06/2019 Put 4.400 1.160 1.160 0.000   0 1.195
IPLY67 27/06/2019 Call 4.600 0.490 0.490 0.000   0 0.460
IPLY77 27/06/2019 Put 4.600 1.305 1.305 0.000   0 1.340
IPLVP7 19/12/2019 Call 2.800 1.130 1.130 0.000   0 1.080
IPLVQ7 19/12/2019 Put 2.800 0.200 0.200 0.000   0 0.215
IPLVR7 19/12/2019 Call 3.000 0.995 0.995 0.000   0 0.950
IPLVS7 19/12/2019 Put 3.000 0.270 0.270 0.000   0 0.285
IPLVT7 19/12/2019 Call 3.200 0.875 0.875 0.000   0 0.830
IPLVU7 19/12/2019 Put 3.200 0.345 0.345 0.000   0 0.365
IPLVV7 19/12/2019 Call 3.400 0.770 0.770 0.000   0 0.725
IPLVW7 19/12/2019 Put 3.400 0.440 0.440 0.000   0 0.460
IPLVX7 19/12/2019 Call 3.600 0.670 0.670 0.000   0 0.635
IPLVY7 19/12/2019 Put 3.600 0.540 0.540 0.000   0 0.565
IPLVZ7 19/12/2019 Call 3.800 0.585 0.585 0.000   0 0.550
IPLW17 19/12/2019 Put 3.800 0.650 0.650 0.000   0 0.675
IPLW27 19/12/2019 Call 4.000 0.515 0.515 0.000   0 0.485
IPLW37 19/12/2019 Put 4.000 0.770 0.770 0.000   0 0.800
IPLW67 19/12/2019 Call 4.200 0.445 0.445 0.000   0 0.420
IPLW77 19/12/2019 Put 4.200 0.895 0.895 0.000   0 0.930
IPLW47 19/12/2019 Call 4.400 0.390 0.390 0.000   0 0.365
IPLW57 19/12/2019 Put 4.400 1.035 1.035 0.000   0 1.065
IPLY87 19/12/2019 Call 4.600 0.340 0.340 0.000   0 0.315
IPLY97 19/12/2019 Put 4.600 1.175 1.175 0.000   0 1.210
IPLYB7 19/12/2019 Call 4.800 0.295 0.295 0.000   0 0.275
IPLYA7 19/12/2019 Put 4.800 1.320 1.320 0.000   0 1.360
IPLYC7 19/12/2019 Call 5.000 0.255 0.255 0.000   0 0.240
IPLYD7 19/12/2019 Put 5.000 1.475 1.475 0.000   0 1.515

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.