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 3.460 Down -0.030 3.450 3.480 3.500 3.525 3.460 8,676,505 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 3.455 3.455 0.000   0 3.455
IPLNN7 24/09/2015 Call 1.800 1.665 1.665 0.000   0 1.665
IPLNO7 24/09/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLIP7 24/09/2015 Call 1.900 1.565 1.565 0.000   0 1.565
IPLIQ7 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
IPLI67 24/09/2015 Call 2.000 1.465 1.465 0.000   0 1.465
IPLI77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJ38 24/09/2015 Call 2.100 1.365 1.365 0.000   0 1.365
IPLJ48 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLI27 24/09/2015 Call 2.200 1.265 1.265 0.000   0 1.265
IPLI37 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIP8 24/09/2015 Call 2.300 1.165 1.165 0.000   0 1.165
IPLIQ8 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLI47 24/09/2015 Call 2.400 1.065 1.065 0.000   0 1.065
IPLI57 24/09/2015 Put 2.400 0.000 0.000 0.000   300 0.000
IPLIN8 24/09/2015 Call 2.500 0.965 0.965 0.000   0 0.965
IPLIO8 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
IPLI87 24/09/2015 Call 2.600 0.870 0.870 0.000   0 0.870
IPLI97 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
IPLIX8 24/09/2015 Call 2.700 0.770 0.770 0.000   0 0.770
IPLIY8 24/09/2015 Put 2.700 0.001 0.001 0.000   0 0.001
IPLIN7 24/09/2015 Call 2.800 0.675 0.675 0.000   15 0.675
IPLIO7 24/09/2015 Put 2.800 0.004 0.004 0.000   0 0.004
IPLIZ8 24/09/2015 Call 2.900 0.580 0.580 0.000   0 0.580
IPLJ18 24/09/2015 Put 2.900 0.008 0.008 0.000   0 0.008
IPLIJ7 24/09/2015 Call 3.000 0.490 0.490 0.000   0 0.490
IPLIK7 24/09/2015 Put 3.000 0.015 0.015 0.000   52 0.015
IPLIT8 24/09/2015 Call 3.100 0.400 0.400 0.000   240 0.400
IPLIU8 24/09/2015 Put 3.100 0.030 0.030 0.000   0 0.030
IPLIL7 24/09/2015 Call 3.200 0.320 0.320 0.000   0 0.320
IPLIM7 24/09/2015 Put 3.200 0.050 0.050 0.000   0 0.050
IPLIV8 24/09/2015 Call 3.300 0.245 0.245 0.000   94 0.245
IPLIW8 24/09/2015 Put 3.300 0.080 0.080 0.000   139 0.080
IPLIH7 24/09/2015 Call 3.400 0.185 0.185 0.000   0 0.185
IPLII7 24/09/2015 Put 3.400 0.115 0.115 0.000   250 0.115
IPLIR8 24/09/2015 Call 3.500 0.130 0.130 0.000   30 0.130
IPLIS8 24/09/2015 Put 3.500 0.160 0.160 0.000   570 0.160
IPLIF7 24/09/2015 Call 3.600 0.090 0.090 0.000   200 0.090
IPLIG7 24/09/2015 Put 3.600 0.215 0.215 0.000   200 0.215
IPLKH8 24/09/2015 Call 3.700 0.055 0.055 0.000   540 0.055
IPLKI8 24/09/2015 Put 3.700 0.285 0.285 0.000   0 0.285
IPLSM7 24/09/2015 Call 3.800 0.035 0.035 0.000   2,763 0.035
IPLSN7 24/09/2015 Put 3.800 0.360 0.360 0.000   470 0.360
IPLN78 24/09/2015 Call 3.900 0.020 0.020 0.000   50 0.020
IPLN88 24/09/2015 Put 3.900 0.445 0.445 0.000   0 0.445
IPLUN7 24/09/2015 Call 4.000 0.010 0.010 0.000   165 0.010
IPLUO7 24/09/2015 Put 4.000 0.540 0.540 0.000   150 0.540
IPLPO8 24/09/2015 Call 4.100 0.006 0.006 0.000   0 0.006
IPLPP8 24/09/2015 Put 4.100 0.640 0.640 0.000   60 0.640
IPLQD8 24/09/2015 Call 4.200 0.003 0.003 0.000   200 0.003
IPLQE8 24/09/2015 Put 4.200 0.740 0.740 0.000   0 0.740
IPLQR8 24/09/2015 Call 4.300 0.002 0.002 0.000   0 0.002
IPLQS8 24/09/2015 Put 4.300 0.840 0.840 0.000   0 0.840
IPLF69 24/09/2015 Call 4.310 0.002 0.002 0.000   110 0.002
IPLF59 24/09/2015 Put 4.310 0.845 0.845 0.000   0 0.845
IPLSJ8 24/09/2015 Call 4.400 0.001 0.001 0.000   60 0.001
IPLSK8 24/09/2015 Put 4.400 0.940 0.940 0.000   0 0.940
IPLSZ8 24/09/2015 Call 4.500 0.000 0.000 0.000   60 0.000
IPLT18 24/09/2015 Put 4.500 1.040 1.040 0.000   0 1.040
IPLTQ8 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.000
IPLTR8 24/09/2015 Put 4.600 1.140 1.140 0.000   0 1.140
IPLUH8 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.000
IPLUI8 24/09/2015 Put 4.700 1.240 1.240 0.000   0 1.240
IPLUX8 24/09/2015 Call 4.800 0.000 0.000 0.000   0 0.000
IPLUY8 24/09/2015 Put 4.800 1.340 1.340 0.000   0 1.340
IPLWK8 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
IPLWL8 24/09/2015 Put 4.900 1.440 1.440 0.000   0 1.440
IPLY78 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
IPLY88 24/09/2015 Put 5.000 1.540 1.540 0.000   0 1.540
IPLY58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
IPLY68 24/09/2015 Put 5.250 1.790 1.790 0.000   0 1.790
IPLZL8 29/10/2015 Call 0.010 3.460 3.460 0.000   60 3.460
IPLJ59 29/10/2015 Call 2.600 0.895 0.895 0.000   0 0.895
IPLJ69 29/10/2015 Put 2.600 0.015 0.015 0.000   0 0.015
IPLIG9 29/10/2015 Call 2.700 0.795 0.795 0.000   0 0.795
IPLIH9 29/10/2015 Put 2.700 0.020 0.020 0.000   0 0.020
IPLII9 29/10/2015 Call 2.800 0.705 0.705 0.000   0 0.705
IPLIJ9 29/10/2015 Put 2.800 0.035 0.035 0.000   0 0.035
IPLFO9 29/10/2015 Call 2.900 0.620 0.620 0.000   0 0.620
IPLFP9 29/10/2015 Put 2.900 0.045 0.045 0.000   0 0.045
IPLBL9 29/10/2015 Call 3.000 0.535 0.535 0.000   0 0.535
IPLBM9 29/10/2015 Put 3.000 0.060 0.060 0.000   0 0.060
IPLZY8 29/10/2015 Call 3.100 0.460 0.460 0.000   0 0.460
IPLB19 29/10/2015 Put 3.100 0.085 0.085 0.000   110 0.085
IPLZU8 29/10/2015 Call 3.200 0.385 0.385 0.000   603 0.385
IPLZV8 29/10/2015 Put 3.200 0.110 0.110 0.100 100 100 0.110
IPLZS8 29/10/2015 Call 3.300 0.320 0.320 0.000   397 0.320
IPLZT8 29/10/2015 Put 3.300 0.140 0.140 0.000   220 0.140
IPLZQ8 29/10/2015 Call 3.400 0.255 0.255 0.000   1,060 0.255
IPLZR8 29/10/2015 Put 3.400 0.180 0.180 0.000   0 0.180
IPLZJ8 29/10/2015 Call 3.500 0.205 0.205 0.000   0 0.205
IPLZK8 29/10/2015 Put 3.500 0.230 0.230 0.000   48 0.230
IPLYV8 29/10/2015 Call 3.600 0.155 0.155 0.000   45 0.155
IPLYW8 29/10/2015 Put 3.600 0.285 0.285 0.000   0 0.285
IPLZ58 29/10/2015 Call 3.700 0.115 0.115 0.000   13,100 0.115
IPLZ68 29/10/2015 Put 3.700 0.345 0.345 0.000   0 0.345
IPLYT8 29/10/2015 Call 3.800 0.085 0.085 0.000   1,219 0.085
IPLYU8 29/10/2015 Put 3.800 0.415 0.415 0.000   0 0.415
IPLZ78 29/10/2015 Call 3.900 0.060 0.060 0.000   2,000 0.060
IPLZ88 29/10/2015 Put 3.900 0.490 0.490 0.000   810 0.490
IPLYX8 29/10/2015 Call 4.000 0.040 0.040 0.000   272 0.040
IPLYZ8 29/10/2015 Put 4.000 0.575 0.575 0.000   1,602 0.575
IPLZB8 29/10/2015 Call 4.100 0.030 0.030 0.000   0 0.030
IPLZC8 29/10/2015 Put 4.100 0.660 0.660 0.000   0 0.660
IPLZ18 29/10/2015 Call 4.200 0.020 0.020 0.000   0 0.020
IPLZ28 29/10/2015 Put 4.200 0.755 0.755 0.000   0 0.755
IPLF99 29/10/2015 Call 4.210 0.020 0.020 0.000   0 0.020
IPLFF9 29/10/2015 Put 4.210 0.760 0.760 0.000   0 0.760
IPLZ98 29/10/2015 Call 4.300 0.010 0.010 0.000   0 0.010
IPLZA8 29/10/2015 Put 4.300 0.850 0.850 0.000   0 0.850
IPLF79 29/10/2015 Call 4.310 0.010 0.010 0.000   0 0.010
IPLF89 29/10/2015 Put 4.310 0.850 0.850 0.000   0 0.850
IPLZ38 29/10/2015 Call 4.400 0.008 0.008 0.000   0 0.008
IPLZ48 29/10/2015 Put 4.400 0.945 0.945 0.000   0 0.945
IPLZD8 29/10/2015 Call 4.500 0.005 0.005 0.000   378 0.005
IPLZE8 29/10/2015 Put 4.500 1.045 1.045 0.000   0 1.045
IPLYR8 29/10/2015 Call 4.600 0.003 0.003 0.000   0 0.003
IPLYS8 29/10/2015 Put 4.600 1.145 1.145 0.000   0 1.145
IPLZH8 29/10/2015 Call 4.700 0.002 0.002 0.000   0 0.002
IPLZI8 29/10/2015 Put 4.700 1.240 1.240 0.000   0 1.240
IPLYP8 29/10/2015 Call 4.800 0.001 0.001 0.000   0 0.001
IPLYQ8 29/10/2015 Put 4.800 1.340 1.340 0.000   0 1.340
IPLZF8 29/10/2015 Call 4.900 0.001 0.001 0.000   0 0.001
IPLZG8 29/10/2015 Put 4.900 1.440 1.440 0.000   0 1.440
IPLZM8 29/10/2015 Call 5.000 0.001 0.001 0.000   0 0.001
IPLZN8 29/10/2015 Put 5.000 1.540 1.540 0.000   0 1.540
IPLCT9 26/11/2015 Call 0.010 3.385 3.385 0.000   0 3.385
IPLJ79 26/11/2015 Call 2.600 0.905 0.905 0.000   0 0.905
IPLJ89 26/11/2015 Put 2.600 0.035 0.035 0.000   0 0.035
IPLIM9 26/11/2015 Call 2.700 0.815 0.815 0.000   0 0.815
IPLIN9 26/11/2015 Put 2.700 0.050 0.050 0.000   1,730 0.050
IPLIK9 26/11/2015 Call 2.800 0.725 0.725 0.000   0 0.725
IPLIL9 26/11/2015 Put 2.800 0.065 0.065 0.000   0 0.065
IPLFQ9 26/11/2015 Call 2.900 0.640 0.640 0.000   0 0.640
IPLFR9 26/11/2015 Put 2.900 0.085 0.085 0.000   0 0.085
IPLFG9 26/11/2015 Call 3.000 0.560 0.560 0.000   0 0.560
IPLFH9 26/11/2015 Put 3.000 0.105 0.105 0.000   0 0.105
IPLF19 26/11/2015 Call 3.100 0.480 0.480 0.000   0 0.480
IPLF29 26/11/2015 Put 3.100 0.135 0.135 0.000   0 0.135
IPLCU9 26/11/2015 Call 3.200 0.410 0.410 0.000   0 0.410
IPLCV9 26/11/2015 Put 3.200 0.165 0.165 0.000   0 0.165
IPLBO9 26/11/2015 Call 3.300 0.345 0.345 0.000   0 0.345
IPLBS9 26/11/2015 Put 3.300 0.205 0.205 0.000   0 0.205
IPLBT9 26/11/2015 Call 3.400 0.285 0.285 0.000   0 0.285
IPLBU9 26/11/2015 Put 3.400 0.255 0.255 0.000   0 0.255
IPLBV9 26/11/2015 Call 3.500 0.230 0.230 0.000   7 0.230
IPLBW9 26/11/2015 Put 3.500 0.305 0.305 0.000   34 0.305
IPLBX9 26/11/2015 Call 3.600 0.185 0.185 0.000   6,613 0.185
IPLBY9 26/11/2015 Put 3.600 0.365 0.365 0.000   470 0.365
IPLBZ9 26/11/2015 Call 3.700 0.145 0.145 0.000   1,610 0.145
IPLC19 26/11/2015 Put 3.700 0.430 0.430 0.000   0 0.430
IPLC29 26/11/2015 Call 3.800 0.110 0.110 0.000   1,309 0.110
IPLC59 26/11/2015 Put 3.800 0.505 0.505 0.000   0 0.505
IPLC69 26/11/2015 Call 3.900 0.085 0.085 0.000   0 0.085
IPLC79 26/11/2015 Put 3.900 0.580 0.580 0.000   0 0.580
IPLI59 26/11/2015 Call 3.910 0.070 0.070 0.000   320 0.070
IPLI69 26/11/2015 Put 3.910 0.585 0.585 0.000   110 0.585
IPLC89 26/11/2015 Call 4.000 0.060 0.060 0.000   1,830 0.060
IPLC99 26/11/2015 Put 4.000 0.660 0.660 0.000   0 0.660
IPLCF9 26/11/2015 Call 4.100 0.045 0.045 0.000   1,000 0.045
IPLCG9 26/11/2015 Put 4.100 0.740 0.740 0.000   0 0.740
IPLCH9 26/11/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLCI9 26/11/2015 Put 4.200 0.830 0.830 0.000   0 0.830
IPLCJ9 26/11/2015 Call 4.300 0.020 0.020 0.000   0 0.020
IPLCK9 26/11/2015 Put 4.300 0.920 0.920 0.000   0 0.920
IPLFW9 26/11/2015 Call 4.310 0.020 0.020 0.000   0 0.020
IPLFX9 26/11/2015 Put 4.310 0.930 0.930 0.000   0 0.930
IPLCL9 26/11/2015 Call 4.400 0.015 0.015 0.000   0 0.015
IPLCM9 26/11/2015 Put 4.400 1.010 1.010 0.000   0 1.010
IPLCN9 26/11/2015 Call 4.500 0.010 0.010 0.000   0 0.010
IPLCO9 26/11/2015 Put 4.500 1.110 1.110 0.000   0 1.110
IPLCP9 26/11/2015 Call 4.600 0.008 0.008 0.000   0 0.008
IPLCQ9 26/11/2015 Put 4.600 1.205 1.205 0.000   0 1.205
IPLCR9 26/11/2015 Call 4.700 0.005 0.005 0.000   0 0.005
IPLCS9 26/11/2015 Put 4.700 1.300 1.300 0.000   0 1.300
IPLCW9 26/11/2015 Call 4.800 0.004 0.004 0.000   0 0.004
IPLCX9 26/11/2015 Put 4.800 1.400 1.400 0.000   0 1.400
IPLN28 17/12/2015 Call 0.010 3.390 3.390 0.000   65,728 3.390
IPLNP7 17/12/2015 Call 1.800 1.670 1.670 0.000   0 1.670
IPLNQ7 17/12/2015 Put 1.800 0.001 0.001 0.000   0 0.001
IPLCH7 17/12/2015 Call 1.900 1.570 1.570 0.000   0 1.570
IPLCI7 17/12/2015 Put 1.900 0.002 0.002 0.000   0 0.002
IPLUP9 17/12/2015 Call 2.000 1.470 1.470 0.000   0 1.470
IPLUQ9 17/12/2015 Put 2.000 0.003 0.003 0.000   0 0.003
IPLT89 17/12/2015 Call 2.200 1.275 1.275 0.000   0 1.275
IPLT99 17/12/2015 Put 2.200 0.010 0.010 0.000   0 0.010
IPLPV9 17/12/2015 Call 2.400 1.085 1.085 0.000   0 1.085
IPLPW9 17/12/2015 Put 2.400 0.025 0.025 0.000   0 0.025
IPLMD8 17/12/2015 Call 2.500 0.990 0.990 0.000   0 0.990
IPLME8 17/12/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLPX9 17/12/2015 Call 2.600 0.895 0.895 0.000   0 0.895
IPLPY9 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.045
IPLMB8 17/12/2015 Call 2.700 0.805 0.805 0.000   0 0.805
IPLMC8 17/12/2015 Put 2.700 0.060 0.060 0.000   100 0.060
IPLQ29 17/12/2015 Call 2.800 0.720 0.720 0.000   0 0.720
IPLQ39 17/12/2015 Put 2.800 0.080 0.080 0.000   100 0.080
IPLM38 17/12/2015 Call 2.900 0.635 0.635 0.000   0 0.635
IPLM48 17/12/2015 Put 2.900 0.100 0.100 0.000   0 0.100
IPLPZ9 17/12/2015 Call 3.000 0.555 0.555 0.000   0 0.555
IPLQ19 17/12/2015 Put 3.000 0.125 0.125 0.000   350 0.125
IPLMF8 17/12/2015 Call 3.100 0.485 0.485 0.000   0 0.485
IPLMG8 17/12/2015 Put 3.100 0.155 0.155 0.000   0 0.155
IPLQ49 17/12/2015 Call 3.200 0.415 0.415 0.000   66 0.415
IPLQ59 17/12/2015 Put 3.200 0.190 0.190 0.000   1,551 0.190
IPLM58 17/12/2015 Call 3.300 0.350 0.350 0.000   332 0.350
IPLM68 17/12/2015 Put 3.300 0.230 0.230 0.000   0 0.230
IPLQ89 17/12/2015 Call 3.400 0.295 0.295 0.000   100 0.295
IPLQ99 17/12/2015 Put 3.400 0.275 0.275 0.000   0 0.275
IPLM98 17/12/2015 Call 3.500 0.240 0.240 0.000   0 0.240
IPLMA8 17/12/2015 Put 3.500 0.330 0.330 0.000   192 0.330
IPLQC9 17/12/2015 Call 3.600 0.195 0.195 0.000   95 0.195
IPLQD9 17/12/2015 Put 3.600 0.385 0.385 0.000   0 0.385
IPLM78 17/12/2015 Call 3.700 0.160 0.160 0.000   0 0.160
IPLM88 17/12/2015 Put 3.700 0.450 0.450 0.000   0 0.450
IPLQA9 17/12/2015 Call 3.800 0.125 0.125 0.000   2,750 0.125
IPLQB9 17/12/2015 Put 3.800 0.520 0.520 0.000   86 0.520
IPLN98 17/12/2015 Call 3.900 0.095 0.095 0.000   212 0.095
IPLNK8 17/12/2015 Put 3.900 0.595 0.595 0.000   0 0.595
IPLQ69 17/12/2015 Call 4.000 0.075 0.075 0.000   876 0.075
IPLQ79 17/12/2015 Put 4.000 0.670 0.670 0.000   0 0.670
IPLPQ8 17/12/2015 Call 4.100 0.055 0.055 0.000   0 0.055
IPLPR8 17/12/2015 Put 4.100 0.750 0.750 0.000   0 0.750
IPLSX9 17/12/2015 Call 4.200 0.040 0.040 0.000   0 0.040
IPLSY9 17/12/2015 Put 4.200 0.835 0.835 0.000   0 0.835
IPLQT8 17/12/2015 Call 4.300 0.030 0.030 0.000   4,500 0.030
IPLQU8 17/12/2015 Put 4.300 0.925 0.925 0.000   0 0.925
IPLSL8 17/12/2015 Call 4.400 0.020 0.020 0.000   0 0.020
IPLSM8 17/12/2015 Put 4.400 1.015 1.015 0.000   0 1.015
IPLT28 17/12/2015 Call 4.500 0.015 0.015 0.000   0 0.015
IPLT38 17/12/2015 Put 4.500 1.110 1.110 0.000   0 1.110
IPLTS8 17/12/2015 Call 4.600 0.010 0.010 0.000   0 0.010
IPLTT8 17/12/2015 Put 4.600 1.205 1.205 0.000   0 1.205
IPLUJ8 17/12/2015 Call 4.700 0.009 0.009 0.000   0 0.009
IPLUK8 17/12/2015 Put 4.700 1.300 1.300 0.000   0 1.300
IPLUZ8 17/12/2015 Call 4.800 0.006 0.006 0.000   0 0.006
IPLV18 17/12/2015 Put 4.800 1.400 1.400 0.000   0 1.400
IPLWM8 17/12/2015 Call 4.900 0.005 0.005 0.000   0 0.005
IPLWN8 17/12/2015 Put 4.900 1.495 1.495 0.000   0 1.495
IPLY98 17/12/2015 Call 5.000 0.003 0.003 0.000   0 0.003
IPLYA8 17/12/2015 Put 5.000 1.595 1.595 0.000   0 1.595
IPLYB8 17/12/2015 Call 5.250 0.001 0.001 0.000   0 0.001
IPLYC8 17/12/2015 Put 5.250 1.845 1.845 0.000   0 1.845
IPLI49 28/01/2016 Call 0.010 3.400 3.400 0.000   0 3.400
IPLJ99 28/01/2016 Call 2.600 0.900 0.900 0.000   0 0.900
IPLJA9 28/01/2016 Put 2.600 0.070 0.070 0.000   0 0.070
IPLIQ9 28/01/2016 Call 2.700 0.810 0.810 0.000   0 0.810
IPLIR9 28/01/2016 Put 2.700 0.085 0.085 0.000   0 0.085
IPLIO9 28/01/2016 Call 2.800 0.725 0.725 0.000   0 0.725
IPLIP9 28/01/2016 Put 2.800 0.100 0.100 0.000   0 0.100
IPLG19 28/01/2016 Call 2.900 0.645 0.645 0.000   0 0.645
IPLG29 28/01/2016 Put 2.900 0.115 0.115 0.000   0 0.115
IPLGR9 28/01/2016 Call 3.000 0.570 0.570 0.000   0 0.570
IPLGS9 28/01/2016 Put 3.000 0.140 0.140 0.000   0 0.140
IPLFY9 28/01/2016 Call 3.100 0.500 0.500 0.000   0 0.500
IPLFZ9 28/01/2016 Put 3.100 0.170 0.170 0.000   0 0.170
IPLGP9 28/01/2016 Call 3.200 0.430 0.430 0.000   0 0.430
IPLGQ9 28/01/2016 Put 3.200 0.205 0.205 0.000   0 0.205
IPLG39 28/01/2016 Call 3.300 0.370 0.370 0.000   0 0.370
IPLG49 28/01/2016 Put 3.300 0.245 0.245 0.000   0 0.245
IPLI29 28/01/2016 Call 3.400 0.315 0.315 0.000   0 0.315
IPLI39 28/01/2016 Put 3.400 0.290 0.290 0.000   0 0.290
IPLGN9 28/01/2016 Call 3.500 0.265 0.265 0.000   0 0.265
IPLGO9 28/01/2016 Put 3.500 0.345 0.345 0.000   0 0.345
IPLGX9 28/01/2016 Call 3.600 0.220 0.220 0.000   0 0.220
IPLGY9 28/01/2016 Put 3.600 0.400 0.400 0.000   0 0.400
IPLGL9 28/01/2016 Call 3.700 0.180 0.180 0.000   0 0.180
IPLGM9 28/01/2016 Put 3.700 0.460 0.460 0.000   0 0.460
IPLGV9 28/01/2016 Call 3.800 0.145 0.145 0.000   0 0.145
IPLGW9 28/01/2016 Put 3.800 0.530 0.530 0.000   0 0.530
IPLG99 28/01/2016 Call 3.900 0.115 0.115 0.000   2,000 0.115
IPLGK9 28/01/2016 Put 3.900 0.600 0.600 0.000   0 0.600
IPLGT9 28/01/2016 Call 4.000 0.090 0.090 0.000   0 0.090
IPLGU9 28/01/2016 Put 4.000 0.675 0.675 0.000   0 0.675
IPLG59 28/01/2016 Call 4.100 0.070 0.070 0.000   0 0.070
IPLG69 28/01/2016 Put 4.100 0.755 0.755 0.000   0 0.755
IPLGZ9 28/01/2016 Call 4.200 0.055 0.055 0.000   0 0.055
IPLI19 28/01/2016 Put 4.200 0.840 0.840 0.000   0 0.840
IPLG79 28/01/2016 Call 4.300 0.045 0.045 0.000   0 0.045
IPLG89 28/01/2016 Put 4.300 0.925 0.925 0.000   0 0.925
IPLK69 25/02/2016 Call 0.010 3.405 3.405 0.000   0 3.405
IPLK29 25/02/2016 Call 2.800 0.740 0.740 0.000   0 0.740
IPLK39 25/02/2016 Put 2.800 0.110 0.110 0.000   0 0.110
IPLJN9 25/02/2016 Call 2.900 0.665 0.665 0.000   0 0.665
IPLJO9 25/02/2016 Put 2.900 0.130 0.130 0.000   0 0.130
IPLJP9 25/02/2016 Call 3.000 0.590 0.590 0.000   0 0.590
IPLJQ9 25/02/2016 Put 3.000 0.160 0.160 0.000   0 0.160
IPLJD9 25/02/2016 Call 3.100 0.520 0.520 0.000   0 0.520
IPLJE9 25/02/2016 Put 3.100 0.195 0.195 0.000   0 0.195
IPLJZ9 25/02/2016 Call 3.200 0.455 0.455 0.000   0 0.455
IPLK19 25/02/2016 Put 3.200 0.230 0.230 0.000   0 0.230
IPLJB9 25/02/2016 Call 3.300 0.395 0.395 0.000   0 0.395
IPLJC9 25/02/2016 Put 3.300 0.270 0.270 0.000   0 0.270
IPLK49 25/02/2016 Call 3.400 0.340 0.340 0.000   0 0.340
IPLK59 25/02/2016 Put 3.400 0.315 0.315 0.000   0 0.315
IPLJL9 25/02/2016 Call 3.500 0.290 0.290 0.000   0 0.290
IPLJM9 25/02/2016 Put 3.500 0.365 0.365 0.000   0 0.365
IPLJX9 25/02/2016 Call 3.600 0.245 0.245 0.000   0 0.245
IPLJY9 25/02/2016 Put 3.600 0.425 0.425 0.000   0 0.425
IPLJF9 25/02/2016 Call 3.700 0.205 0.205 0.000   0 0.205
IPLJG9 25/02/2016 Put 3.700 0.485 0.485 0.000   0 0.485
IPLJR9 25/02/2016 Call 3.800 0.170 0.170 0.000   0 0.170
IPLJS9 25/02/2016 Put 3.800 0.555 0.555 0.000   0 0.555
IPLJJ9 25/02/2016 Call 3.900 0.140 0.140 0.000   0 0.140
IPLJK9 25/02/2016 Put 3.900 0.625 0.625 0.000   0 0.625
IPLJT9 25/02/2016 Call 4.000 0.120 0.120 0.000   0 0.120
IPLJU9 25/02/2016 Put 4.000 0.695 0.695 0.000   0 0.695
IPLJH9 25/02/2016 Call 4.100 0.095 0.095 0.000   0 0.095
IPLJI9 25/02/2016 Put 4.100 0.775 0.775 0.000   0 0.775
IPLJV9 25/02/2016 Call 4.200 0.075 0.075 0.000   0 0.075
IPLJW9 25/02/2016 Put 4.200 0.855 0.855 0.000   0 0.855
IPLXG8 23/03/2016 Call 0.010 3.410 3.410 0.000   0 3.410
IPLZH7 23/03/2016 Call 1.900 1.575 1.575 0.000   0 1.575
IPLZI7 23/03/2016 Put 1.900 0.006 0.006 0.000   0 0.006
IPLXW7 23/03/2016 Call 2.000 1.475 1.475 0.000   0 1.475
IPLXY7 23/03/2016 Put 2.000 0.009 0.009 0.000   0 0.009
IPLXA7 23/03/2016 Call 2.200 1.285 1.285 0.000   0 1.285
IPLXB7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLX27 23/03/2016 Call 2.400 1.095 1.095 0.000   0 1.095
IPLX37 23/03/2016 Put 2.400 0.045 0.045 0.000   0 0.045
IPLX87 23/03/2016 Call 2.600 0.920 0.920 0.000   0 0.920
IPLX97 23/03/2016 Put 2.600 0.080 0.080 0.000   0 0.080
IPLIS9 23/03/2016 Call 2.700 0.835 0.835 0.000   0 0.835
IPLIT9 23/03/2016 Put 2.700 0.100 0.100 0.000   0 0.100
IPLXJ7 23/03/2016 Call 2.800 0.755 0.755 0.000   0 0.755
IPLXK7 23/03/2016 Put 2.800 0.120 0.120 0.000   0 0.120
IPLFS9 23/03/2016 Call 2.900 0.680 0.680 0.000   0 0.680
IPLFT9 23/03/2016 Put 2.900 0.150 0.150 0.000   0 0.150
IPLXF7 23/03/2016 Call 3.000 0.605 0.605 0.000   0 0.605
IPLXG7 23/03/2016 Put 3.000 0.180 0.180 0.000   0 0.180
IPLB29 23/03/2016 Call 3.100 0.540 0.540 0.000   0 0.540
IPLBI9 23/03/2016 Put 3.100 0.210 0.210 0.000   0 0.210
IPLXH7 23/03/2016 Call 3.200 0.475 0.475 0.000   270 0.475
IPLXI7 23/03/2016 Put 3.200 0.250 0.250 0.000   740 0.250
IPLWY8 23/03/2016 Call 3.300 0.420 0.420 0.000   0 0.420
IPLWZ8 23/03/2016 Put 3.300 0.295 0.295 0.000   96 0.295
IPLX67 23/03/2016 Call 3.400 0.365 0.365 0.000   0 0.365
IPLX77 23/03/2016 Put 3.400 0.340 0.340 0.000   120 0.340
IPLX38 23/03/2016 Call 3.500 0.315 0.315 0.000   0 0.315
IPLX48 23/03/2016 Put 3.500 0.390 0.390 0.000   186 0.390
IPLX47 23/03/2016 Call 3.600 0.270 0.270 0.000   0 0.270
IPLX57 23/03/2016 Put 3.600 0.450 0.450 0.000   0 0.450
IPLX18 23/03/2016 Call 3.700 0.230 0.230 0.000   0 0.230
IPLX28 23/03/2016 Put 3.700 0.510 0.510 0.000   0 0.510
IPLXC7 23/03/2016 Call 3.800 0.200 0.200 0.000   3,228 0.200
IPLXD7 23/03/2016 Put 3.800 0.575 0.575 0.000   0 0.575
IPLX78 23/03/2016 Call 3.900 0.165 0.165 0.000   59 0.165
IPLX88 23/03/2016 Put 3.900 0.645 0.645 0.000   0 0.645
IPLMH8 23/03/2016 Call 4.000 0.140 0.140 0.000   1,836 0.140
IPLMI8 23/03/2016 Put 4.000 0.720 0.720 0.000   0 0.720
IPLX58 23/03/2016 Call 4.100 0.120 0.120 0.000   0 0.120
IPLX68 23/03/2016 Put 4.100 0.795 0.795 0.000   0 0.795
IPLPS8 23/03/2016 Call 4.200 0.100 0.100 0.000   2,326 0.100
IPLPT8 23/03/2016 Put 4.200 0.880 0.880 0.000   0 0.880
IPLXD8 23/03/2016 Call 4.300 0.080 0.080 0.000   0 0.080
IPLXF8 23/03/2016 Put 4.300 0.960 0.960 0.000   0 0.960
IPLQV8 23/03/2016 Call 4.400 0.070 0.070 0.000   0 0.070
IPLQW8 23/03/2016 Put 4.400 1.050 1.050 0.000   0 1.050
IPLXB8 23/03/2016 Call 4.500 0.055 0.055 0.000   200 0.055
IPLXC8 23/03/2016 Put 4.500 1.140 1.140 0.000   0 1.140
IPLT48 23/03/2016 Call 4.600 0.045 0.045 0.000   0 0.045
IPLT58 23/03/2016 Put 4.600 1.230 1.230 0.000   0 1.230
IPLX98 23/03/2016 Call 4.700 0.035 0.035 0.000   0 0.035
IPLXA8 23/03/2016 Put 4.700 1.325 1.325 0.000   0 1.325
IPLTU8 23/03/2016 Call 4.800 0.030 0.030 0.000   0 0.030
IPLTV8 23/03/2016 Put 4.800 1.420 1.420 0.000   0 1.420
IPLXH8 23/03/2016 Call 4.900 0.025 0.025 0.000   0 0.025
IPLXI8 23/03/2016 Put 4.900 1.515 1.515 0.000   0 1.515
IPLWO8 23/03/2016 Call 5.000 0.020 0.020 0.000   50 0.020
IPLWP8 23/03/2016 Put 5.000 1.605 1.605 0.000   0 1.605
IPLYD8 23/03/2016 Call 5.250 0.015 0.015 0.000   0 0.015
IPLYE8 23/03/2016 Put 5.250 1.845 1.845 0.000   0 1.845
IPLEV9 23/06/2016 Call 0.010 3.375 3.375 0.000   0 3.375
IPLNR7 23/06/2016 Call 1.800 1.670 1.670 0.000   0 1.670
IPLNS7 23/06/2016 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCJ7 23/06/2016 Call 1.900 1.575 1.575 0.000   0 1.575
IPLCK7 23/06/2016 Put 1.900 0.030 0.030 0.000   0 0.030
IPLBG7 23/06/2016 Call 2.000 1.480 1.480 0.000   0 1.480
IPLBH7 23/06/2016 Put 2.000 0.040 0.040 0.000   0 0.040
IPLZV9 23/06/2016 Call 2.200 1.290 1.290 0.000   0 1.290
IPLZW9 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.065
IPLB57 23/06/2016 Call 2.400 1.105 1.105 0.000   424 1.105
IPLB67 23/06/2016 Put 2.400 0.090 0.090 0.000   0 0.090
IPLZX9 23/06/2016 Call 2.600 0.935 0.935 0.000   0 0.935
IPLZY9 23/06/2016 Put 2.600 0.125 0.125 0.000   0 0.125
IPLIU9 23/06/2016 Call 2.700 0.855 0.855 0.000   0 0.855
IPLIV9 23/06/2016 Put 2.700 0.150 0.150 0.000   0 0.150
IPLB97 23/06/2016 Call 2.800 0.780 0.780 0.000   0 0.780
IPLBF7 23/06/2016 Put 2.800 0.175 0.175 0.000   0 0.175
IPLFU9 23/06/2016 Call 2.900 0.705 0.705 0.000   0 0.705
IPLFV9 23/06/2016 Put 2.900 0.200 0.200 0.000   0 0.200
IPLB77 23/06/2016 Call 3.000 0.640 0.640 0.000   0 0.640
IPLB87 23/06/2016 Put 3.000 0.235 0.235 0.000   0 0.235
IPLF39 23/06/2016 Call 3.100 0.580 0.580 0.000   0 0.580
IPLF49 23/06/2016 Put 3.100 0.275 0.275 0.000   0 0.275
IPLZT9 23/06/2016 Call 3.200 0.520 0.520 0.000   0 0.520
IPLZU9 23/06/2016 Put 3.200 0.315 0.315 0.000   0 0.315
IPLD79 23/06/2016 Call 3.300 0.465 0.465 0.000   0 0.465
IPLD89 23/06/2016 Put 3.300 0.360 0.360 0.000   60 0.360
IPLB17 23/06/2016 Call 3.400 0.415 0.415 0.000   0 0.415
IPLB27 23/06/2016 Put 3.400 0.405 0.405 0.000   0 0.405
IPLD39 23/06/2016 Call 3.500 0.370 0.370 0.000   288 0.370
IPLD49 23/06/2016 Put 3.500 0.460 0.460 0.000   0 0.460
IPLB37 23/06/2016 Call 3.600 0.325 0.325 0.000   0 0.325
IPLB47 23/06/2016 Put 3.600 0.515 0.515 0.000   0 0.515
IPLD19 23/06/2016 Call 3.700 0.285 0.285 0.000   0 0.285
IPLD29 23/06/2016 Put 3.700 0.575 0.575 0.000   0 0.575
IPLBK7 23/06/2016 Call 3.800 0.250 0.250 0.000   0 0.250
IPLBL7 23/06/2016 Put 3.800 0.635 0.635 0.000   0 0.635
IPLDL9 23/06/2016 Call 3.900 0.220 0.220 0.000   0 0.220
IPLDM9 23/06/2016 Put 3.900 0.705 0.705 0.000   0 0.705
IPLUP7 23/06/2016 Call 4.000 0.190 0.190 0.000   0 0.190
IPLUQ7 23/06/2016 Put 4.000 0.775 0.775 0.000   0 0.775
IPLD59 23/06/2016 Call 4.100 0.165 0.165 0.000   0 0.165
IPLD69 23/06/2016 Put 4.100 0.850 0.850 0.000   0 0.850
IPLPU8 23/06/2016 Call 4.200 0.145 0.145 0.000   0 0.145
IPLPV8 23/06/2016 Put 4.200 0.930 0.930 0.000   0 0.930
IPLD99 23/06/2016 Call 4.300 0.125 0.125 0.000   0 0.125
IPLDK9 23/06/2016 Put 4.300 1.005 1.005 0.000   0 1.005
IPLQX8 23/06/2016 Call 4.400 0.105 0.105 0.000   0 0.105
IPLQY8 23/06/2016 Put 4.400 1.090 1.090 0.000   0 1.090
IPLCY9 23/06/2016 Call 4.500 0.090 0.090 0.000   0 0.090
IPLCZ9 23/06/2016 Put 4.500 1.175 1.175 0.000   0 1.175
IPLT68 23/06/2016 Call 4.600 0.075 0.075 0.000   0 0.075
IPLT78 23/06/2016 Put 4.600 1.260 1.260 0.000   0 1.260
IPLTW8 23/06/2016 Call 4.800 0.050 0.050 0.000   0 0.050
IPLTX8 23/06/2016 Put 4.800 1.435 1.435 0.000   0 1.435
IPLWQ8 23/06/2016 Call 5.000 0.040 0.040 0.000   0 0.040
IPLWR8 23/06/2016 Put 5.000 1.615 1.615 0.000   0 1.615
IPLYF8 23/06/2016 Call 5.500 0.015 0.015 0.000   0 0.015
IPLYG8 23/06/2016 Put 5.500 2.095 2.095 0.000   0 2.095
IPLIW9 29/09/2016 Call 2.600 0.955 0.955 0.000   0 0.955
IPLIX9 29/09/2016 Put 2.600 0.155 0.155 0.000   0 0.155
IPLFI9 29/09/2016 Call 2.800 0.810 0.810 0.000   0 0.810
IPLFJ9 29/09/2016 Put 2.800 0.210 0.210 0.000   0 0.210
IPLEW9 29/09/2016 Call 3.000 0.680 0.680 0.000   0 0.680
IPLEX9 29/09/2016 Put 3.000 0.280 0.280 0.000   0 0.280
IPLDP9 29/09/2016 Call 3.200 0.565 0.565 0.000   0 0.565
IPLDQ9 29/09/2016 Put 3.200 0.365 0.365 0.000   0 0.365
IPLDT9 29/09/2016 Call 3.400 0.470 0.470 0.000   0 0.470
IPLDU9 29/09/2016 Put 3.400 0.460 0.460 0.000   0 0.460
IPLDR9 29/09/2016 Call 3.600 0.380 0.380 0.000   0 0.380
IPLDS9 29/09/2016 Put 3.600 0.565 0.565 0.000   0 0.565
IPLDV9 29/09/2016 Call 3.800 0.305 0.305 0.000   0 0.305
IPLDW9 29/09/2016 Put 3.800 0.690 0.690 0.000   0 0.690
IPLDN9 29/09/2016 Call 4.000 0.245 0.245 0.000   0 0.245
IPLDO9 29/09/2016 Put 4.000 0.825 0.825 0.000   0 0.825
IPLDZ9 29/09/2016 Call 4.200 0.195 0.195 0.000   0 0.195
IPLE19 29/09/2016 Put 4.200 0.970 0.970 0.000   0 0.970
IPLE29 29/09/2016 Call 4.400 0.155 0.155 0.000   0 0.155
IPLE39 29/09/2016 Put 4.400 1.125 1.125 0.000   0 1.125
IPLE49 29/09/2016 Call 4.600 0.120 0.120 0.000   0 0.120
IPLE59 29/09/2016 Put 4.600 1.295 1.295 0.000   0 1.295
IPLDX9 29/09/2016 Call 4.800 0.095 0.095 0.000   0 0.095
IPLDY9 29/09/2016 Put 4.800 1.465 1.465 0.000   0 1.465
IPLR47 22/12/2016 Call 1.900 1.575 1.575 0.000   0 1.575
IPLR57 22/12/2016 Put 1.900 0.055 0.055 0.000   0 0.055
IPLRP7 22/12/2016 Call 2.000 1.485 1.485 0.000   0 1.485
IPLRQ7 22/12/2016 Put 2.000 0.070 0.070 0.000   0 0.070
IPLRH7 22/12/2016 Call 2.200 1.305 1.305 0.000   800 1.305
IPLRI7 22/12/2016 Put 2.200 0.105 0.105 0.000   0 0.105
IPLRF7 22/12/2016 Call 2.400 1.130 1.130 0.000   0 1.130
IPLRG7 22/12/2016 Put 2.400 0.145 0.145 0.000   0 0.145
IPLR67 22/12/2016 Call 2.600 0.975 0.975 0.000   0 0.975
IPLR77 22/12/2016 Put 2.600 0.195 0.195 0.000   0 0.195
IPLR87 22/12/2016 Call 2.800 0.835 0.835 0.000   0 0.835
IPLR97 22/12/2016 Put 2.800 0.260 0.260 0.000   0 0.260
IPLRN7 22/12/2016 Call 3.000 0.705 0.705 0.000   0 0.705
IPLRO7 22/12/2016 Put 3.000 0.335 0.335 0.000   0 0.335
IPLRL7 22/12/2016 Call 3.200 0.595 0.595 0.000   0 0.595
IPLRM7 22/12/2016 Put 3.200 0.420 0.420 0.000   0 0.420
IPLRJ7 22/12/2016 Call 3.400 0.500 0.500 0.000   0 0.500
IPLRK7 22/12/2016 Put 3.400 0.520 0.520 0.000   0 0.520
IPLRT7 22/12/2016 Call 3.600 0.415 0.415 0.000   0 0.415
IPLRU7 22/12/2016 Put 3.600 0.635 0.635 0.000   0 0.635
IPLSO7 22/12/2016 Call 3.800 0.340 0.340 0.000   0 0.340
IPLSP7 22/12/2016 Put 3.800 0.755 0.755 0.000   0 0.755
IPLUR7 22/12/2016 Call 4.000 0.275 0.275 0.000   0 0.275
IPLUS7 22/12/2016 Put 4.000 0.890 0.890 0.000   0 0.890
IPLPW8 22/12/2016 Call 4.200 0.225 0.225 0.000   0 0.225
IPLPX8 22/12/2016 Put 4.200 1.030 1.030 0.000   0 1.030
IPLQZ8 22/12/2016 Call 4.400 0.180 0.180 0.000   0 0.180
IPLR18 22/12/2016 Put 4.400 1.185 1.185 0.000   0 1.185
IPLT88 22/12/2016 Call 4.600 0.145 0.145 0.000   0 0.145
IPLT98 22/12/2016 Put 4.600 1.345 1.345 0.000   0 1.345
IPLTY8 22/12/2016 Call 4.800 0.115 0.115 0.000   0 0.115
IPLTZ8 22/12/2016 Put 4.800 1.505 1.505 0.000   0 1.505
IPLWS8 22/12/2016 Call 5.000 0.095 0.095 0.000   0 0.095
IPLWT8 22/12/2016 Put 5.000 1.675 1.675 0.000   0 1.675
IPLJ19 22/12/2016 Call 5.010 0.090 0.090 0.000   0 0.090
IPLJ29 22/12/2016 Put 5.010 1.675 1.675 0.000   0 1.675
IPLYH8 22/12/2016 Call 5.500 0.055 0.055 0.000   0 0.055
IPLYI8 22/12/2016 Put 5.500 2.130 2.130 0.000   0 2.130
IPLCS8 29/06/2017 Call 2.000 1.495 1.495 0.000   0 1.495
IPLCT8 29/06/2017 Put 2.000 0.110 0.110 0.000   0 0.110
IPLCO8 29/06/2017 Call 2.200 1.315 1.315 0.000   0 1.315
IPLCP8 29/06/2017 Put 2.200 0.150 0.150 0.000   100 0.150
IPLCQ8 29/06/2017 Call 2.400 1.155 1.155 0.000   0 1.155
IPLCR8 29/06/2017 Put 2.400 0.195 0.195 0.000   55 0.195
IPLD58 29/06/2017 Call 2.600 1.010 1.010 0.000   0 1.010
IPLD68 29/06/2017 Put 2.600 0.255 0.255 0.000   100 0.255
IPLCW8 29/06/2017 Call 2.800 0.880 0.880 0.000   0 0.880
IPLCX8 29/06/2017 Put 2.800 0.325 0.325 0.000   0 0.325
IPLCY8 29/06/2017 Call 3.000 0.765 0.765 0.000   0 0.765
IPLCZ8 29/06/2017 Put 3.000 0.405 0.405 0.000   156 0.405
IPLCU8 29/06/2017 Call 3.200 0.660 0.660 0.000   0 0.660
IPLCV8 29/06/2017 Put 3.200 0.495 0.495 0.000   0 0.495
IPLD38 29/06/2017 Call 3.400 0.565 0.565 0.000   0 0.565
IPLD48 29/06/2017 Put 3.400 0.595 0.595 0.000   0 0.595
IPLD18 29/06/2017 Call 3.600 0.475 0.475 0.000   0 0.475
IPLD28 29/06/2017 Put 3.600 0.710 0.710 0.000   184 0.710
IPLD78 29/06/2017 Call 3.800 0.400 0.400 0.000   0 0.400
IPLD88 29/06/2017 Put 3.800 0.830 0.830 0.000   0 0.830
IPLDZ8 29/06/2017 Call 4.000 0.340 0.340 0.000   0 0.340
IPLE18 29/06/2017 Put 4.000 0.960 0.960 0.000   0 0.960
IPLPY8 29/06/2017 Call 4.200 0.285 0.285 0.000   0 0.285
IPLPZ8 29/06/2017 Put 4.200 1.100 1.100 0.000   0 1.100
IPLR28 29/06/2017 Call 4.400 0.240 0.240 0.000   0 0.240
IPLR38 29/06/2017 Put 4.400 1.245 1.245 0.000   0 1.245
IPLTA8 29/06/2017 Call 4.600 0.205 0.205 0.000   0 0.205
IPLTB8 29/06/2017 Put 4.600 1.395 1.395 0.000   0 1.395
IPLU18 29/06/2017 Call 4.800 0.170 0.170 0.000   0 0.170
IPLU28 29/06/2017 Put 4.800 1.555 1.555 0.000   0 1.555
IPLWU8 29/06/2017 Call 5.000 0.145 0.145 0.000   0 0.145
IPLWV8 29/06/2017 Put 5.000 1.715 1.715 0.000   0 1.715
IPLYJ8 29/06/2017 Call 5.500 0.090 0.090 0.000   0 0.090
IPLYK8 29/06/2017 Put 5.500 2.155 2.155 0.000   0 2.155
IPLMR8 21/12/2017 Call 2.400 1.190 1.190 0.000   0 1.190
IPLMS8 21/12/2017 Put 2.400 0.240 0.240 0.000   0 0.240
IPLMX8 21/12/2017 Call 2.600 1.060 1.060 0.000   0 1.060
IPLMY8 21/12/2017 Put 2.600 0.300 0.300 0.000   0 0.300
IPLMV8 21/12/2017 Call 2.800 0.940 0.940 0.000   0 0.940
IPLMW8 21/12/2017 Put 2.800 0.375 0.375 0.000   0 0.375
IPLMT8 21/12/2017 Call 3.000 0.825 0.825 0.000   0 0.825
IPLMU8 21/12/2017 Put 3.000 0.455 0.455 0.000   40 0.455
IPLMZ8 21/12/2017 Call 3.200 0.725 0.725 0.000   0 0.725
IPLN18 21/12/2017 Put 3.200 0.550 0.550 0.000   0 0.550
IPLMP8 21/12/2017 Call 3.400 0.625 0.625 0.000   0 0.625
IPLMQ8 21/12/2017 Put 3.400 0.650 0.650 0.000   0 0.650
IPLMJ8 21/12/2017 Call 3.600 0.540 0.540 0.000   0 0.540
IPLMK8 21/12/2017 Put 3.600 0.760 0.760 0.000   0 0.760
IPLMN8 21/12/2017 Call 3.800 0.465 0.465 0.000   0 0.465
IPLMO8 21/12/2017 Put 3.800 0.885 0.885 0.000   0 0.885
IPLML8 21/12/2017 Call 4.000 0.410 0.410 0.000   0 0.410
IPLMM8 21/12/2017 Put 4.000 1.010 1.010 0.000   0 1.010
IPLQ18 21/12/2017 Call 4.200 0.360 0.360 0.000   0 0.360
IPLQ28 21/12/2017 Put 4.200 1.145 1.145 0.000   0 1.145
IPLR48 21/12/2017 Call 4.400 0.315 0.315 0.000   0 0.315
IPLR58 21/12/2017 Put 4.400 1.290 1.290 0.000   0 1.290
IPLTC8 21/12/2017 Call 4.600 0.275 0.275 0.000   0 0.275
IPLTD8 21/12/2017 Put 4.600 1.435 1.435 0.000   0 1.435
IPLU38 21/12/2017 Call 4.800 0.240 0.240 0.000   0 0.240
IPLU48 21/12/2017 Put 4.800 1.595 1.595 0.000   0 1.595
IPLWW8 21/12/2017 Call 5.000 0.205 0.205 0.000   0 0.205
IPLWX8 21/12/2017 Put 5.000 1.760 1.760 0.000   0 1.760
IPLYL8 21/12/2017 Call 5.500 0.140 0.140 0.000   0 0.140
IPLYM8 21/12/2017 Put 5.500 2.205 2.205 0.000   0 2.205
IPLIY9 28/06/2018 Call 2.600 1.120 1.120 0.000   0 1.120
IPLIZ9 28/06/2018 Put 2.600 0.340 0.340 0.000   0 0.340
IPLFK9 28/06/2018 Call 2.800 1.015 1.015 0.000   0 1.015
IPLFL9 28/06/2018 Put 2.800 0.415 0.415 0.000   0 0.415
IPLEY9 28/06/2018 Call 3.000 0.915 0.915 0.000   0 0.915
IPLEZ9 28/06/2018 Put 3.000 0.500 0.500 0.000   0 0.500
IPLE69 28/06/2018 Call 3.200 0.820 0.820 0.000   0 0.820
IPLE79 28/06/2018 Put 3.200 0.595 0.595 0.000   0 0.595
IPLEH9 28/06/2018 Call 3.400 0.735 0.735 0.000   0 0.735
IPLEI9 28/06/2018 Put 3.400 0.695 0.695 0.000   0 0.695
IPLEN9 28/06/2018 Call 3.600 0.655 0.655 0.000   0 0.655
IPLEO9 28/06/2018 Put 3.600 0.805 0.805 0.000   0 0.805
IPLER9 28/06/2018 Call 3.800 0.580 0.580 0.000   0 0.580
IPLES9 28/06/2018 Put 3.800 0.930 0.930 0.000   0 0.930
IPLEP9 28/06/2018 Call 4.000 0.515 0.515 0.000   0 0.515
IPLEQ9 28/06/2018 Put 4.000 1.055 1.055 0.000   0 1.055
IPLEL9 28/06/2018 Call 4.200 0.455 0.455 0.000   0 0.455
IPLEM9 28/06/2018 Put 4.200 1.185 1.185 0.000   0 1.185
IPLEJ9 28/06/2018 Call 4.400 0.400 0.400 0.000   0 0.400
IPLEK9 28/06/2018 Put 4.400 1.330 1.330 0.000   0 1.330
IPLE89 28/06/2018 Call 4.600 0.355 0.355 0.000   0 0.355
IPLEG9 28/06/2018 Put 4.600 1.475 1.475 0.000   0 1.475
IPLET9 28/06/2018 Call 4.800 0.310 0.310 0.000   0 0.310
IPLEU9 28/06/2018 Put 4.800 1.630 1.630 0.000   0 1.630

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.