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 2.990 Down -0.290 2.980 3.020 3.240 3.240 2.980 20,322,147 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLQF9 26/05/2016 Call 0.010 2.945 2.945 0.000   0 3.235
IPLWD9 26/05/2016 Call 2.000 0.990 0.990 0.000   0 1.280
IPLWE9 26/05/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWF9 26/05/2016 Call 2.100 0.895 0.895 0.000   0 1.180
IPLWG9 26/05/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLVO9 26/05/2016 Call 2.200 0.795 0.795 0.000   0 1.080
IPLVP9 26/05/2016 Put 2.200 0.000 0.000 0.000   0 0.000
IPLVA9 26/05/2016 Call 2.300 0.695 0.695 0.000   0 0.980
IPLVB9 26/05/2016 Put 2.300 0.001 0.001 0.000   0 0.000
IPLTN9 26/05/2016 Call 2.400 0.600 0.600 0.000   0 0.880
IPLTO9 26/05/2016 Put 2.400 0.003 0.003 0.000   0 0.000
IPLTL9 26/05/2016 Call 2.500 0.505 0.505 0.000   0 0.780
IPLTM9 26/05/2016 Put 2.500 0.008 0.008 0.000   200 0.000
IPLSY9 26/05/2016 Call 2.600 0.410 0.410 0.000   0 0.685
IPLSZ9 26/05/2016 Put 2.600 0.015 0.015 0.000   0 0.001
IPLSK9 26/05/2016 Call 2.700 0.315 0.315 0.000   0 0.585
IPLSL9 26/05/2016 Put 2.700 0.035 0.035 0.000   0 0.002
IPLSG9 26/05/2016 Call 2.800 0.235 0.235 0.000   50 0.485
IPLSH9 26/05/2016 Put 2.800 0.060 0.060 0.045 300 1,500 0.006
IPLZI9 26/05/2016 Call 2.810 0.210 0.210 0.000   0 0.445
IPLZH9 26/05/2016 Put 2.810 0.060 0.060 0.000   0 0.007
IPLS69 26/05/2016 Call 2.900 0.160 0.160 0.000   50 0.390
IPLS79 26/05/2016 Put 2.900 0.095 0.095 0.000   1,570 0.015
IPLZJ9 26/05/2016 Call 2.910 0.145 0.145 0.000   0 0.350
IPLZK9 26/05/2016 Put 2.910 0.100 0.100 0.000   0 0.015
IPLQI9 26/05/2016 Call 3.000 0.105 0.105 0.000   135 0.300
IPLQJ9 26/05/2016 Put 3.000 0.145 0.145 0.120 550 1,640 0.030
IPLZM9 26/05/2016 Call 3.010 0.095 0.095 0.000   0 0.265
IPLZL9 26/05/2016 Put 3.010 0.150 0.150 0.000   0 0.035
IPLPO9 26/05/2016 Call 3.100 0.065 0.065 0.000   2,630 0.215
IPLPP9 26/05/2016 Put 3.100 0.210 0.210 0.000   0 0.060
IPLZN9 26/05/2016 Call 3.110 0.055 0.055 0.000   0 0.190
IPLZO9 26/05/2016 Put 3.110 0.215 0.215 0.000   0 0.065
IPLP29 26/05/2016 Call 3.200 0.035 0.035 0.000   4,165 0.150
IPLP39 26/05/2016 Put 3.200 0.285 0.285 0.210 250 0 0.100
IPLZD9 26/05/2016 Call 3.210 0.035 0.035 0.000   140 0.130
IPLZE9 26/05/2016 Put 3.210 0.295 0.295 0.000   100 0.105
IPLPQ9 26/05/2016 Call 3.300 0.020 0.020 0.000   3,499 0.095
IPLPR9 26/05/2016 Put 3.300 0.370 0.370 0.000   200 0.160
IPLZQ9 26/05/2016 Call 3.310 0.020 0.020 0.000   150 0.085
IPLZP9 26/05/2016 Put 3.310 0.380 0.380 0.000   0 0.165
IPLNV9 26/05/2016 Call 3.400 0.010 0.010 0.000   2,240 0.060
IPLNW9 26/05/2016 Put 3.400 0.460 0.460 0.000   0 0.225
IPLPK9 26/05/2016 Call 3.500 0.005 0.005 0.000   2,000 0.035
IPLPL9 26/05/2016 Put 3.500 0.555 0.555 0.000   0 0.300
IPLNX9 26/05/2016 Call 3.600 0.002 0.002 0.000   0 0.020
IPLNY9 26/05/2016 Put 3.600 0.650 0.650 0.000   0 0.385
IPLP69 26/05/2016 Call 3.700 0.001 0.001 0.000   0 0.010
IPLP79 26/05/2016 Put 3.700 0.750 0.750 0.000   0 0.475
IPLNZ9 26/05/2016 Call 3.800 0.000 0.000 0.000   0 0.006
IPLP19 26/05/2016 Put 3.800 0.850 0.850 0.000   0 0.570
IPLP89 26/05/2016 Call 3.900 0.000 0.000 0.000   0 0.003
IPLP99 26/05/2016 Put 3.900 0.950 0.950 0.000   0 0.665
IPLNT9 26/05/2016 Call 4.000 0.000 0.000 0.000   100 0.001
IPLNU9 26/05/2016 Put 4.000 1.050 1.050 0.000   0 0.765
IPLPM9 26/05/2016 Call 4.100 0.000 0.000 0.000   0 0.001
IPLPN9 26/05/2016 Put 4.100 1.150 1.150 0.000   0 0.865
IPLNR9 26/05/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLNS9 26/05/2016 Put 4.200 1.250 1.250 0.000   0 0.965
IPLPS9 26/05/2016 Call 4.300 0.000 0.000 0.000   4,250 0.000
IPLPT9 26/05/2016 Put 4.300 1.350 1.350 0.000   0 1.065
IPLP49 26/05/2016 Call 4.400 0.000 0.000 0.000   1,750 0.000
IPLP59 26/05/2016 Put 4.400 1.450 1.450 0.000   0 1.165
IPLPU9 26/05/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLQE9 26/05/2016 Put 4.500 1.550 1.550 0.000   0 1.265
IPLQG9 26/05/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLQH9 26/05/2016 Put 4.600 1.650 1.650 0.000   0 1.365
IPLRX9 26/05/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLRY9 26/05/2016 Put 4.700 1.745 1.745 0.000   0 1.465
IPLEV9 23/06/2016 Call 0.010 2.945 2.945 0.000 62,060 62,060 3.240
IPLNR7 23/06/2016 Call 1.800 1.195 1.195 0.000   0 1.480
IPLNS7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
IPLCJ7 23/06/2016 Call 1.900 1.095 1.095 0.000   0 1.380
IPLCK7 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
IPLBG7 23/06/2016 Call 2.000 0.995 0.995 0.000   0 1.280
IPLBH7 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWH9 23/06/2016 Call 2.100 0.895 0.895 0.000   0 1.180
IPLWI9 23/06/2016 Put 2.100 0.001 0.001 0.000   0 0.000
IPLZV9 23/06/2016 Call 2.200 0.795 0.795 0.000   0 1.085
IPLZW9 23/06/2016 Put 2.200 0.003 0.003 0.000   0 0.000
IPLVC9 23/06/2016 Call 2.300 0.700 0.700 0.000   0 0.985
IPLVD9 23/06/2016 Put 2.300 0.006 0.006 0.000   0 0.001
IPLB57 23/06/2016 Call 2.400 0.600 0.600 0.000   300 0.885
IPLB67 23/06/2016 Put 2.400 0.015 0.015 0.000   0 0.002
IPLTP9 23/06/2016 Call 2.500 0.510 0.510 0.000   0 0.785
IPLTQ9 23/06/2016 Put 2.500 0.025 0.025 0.000   0 0.005
IPLZX9 23/06/2016 Call 2.600 0.420 0.420 0.000   0 0.690
IPLZY9 23/06/2016 Put 2.600 0.040 0.040 0.000   0 0.010
IPLIU9 23/06/2016 Call 2.700 0.335 0.335 0.000   0 0.595
IPLIV9 23/06/2016 Put 2.700 0.065 0.065 0.000   0 0.020
IPLB97 23/06/2016 Call 2.800 0.260 0.260 0.000   0 0.500
IPLBF7 23/06/2016 Put 2.800 0.095 0.095 0.090 200 0 0.030
IPLFU9 23/06/2016 Call 2.900 0.200 0.200 0.000   3,000 0.415
IPLFV9 23/06/2016 Put 2.900 0.135 0.135 0.100 144 0 0.045
IPLB77 23/06/2016 Call 3.000 0.145 0.145 0.000   211 0.330
IPLB87 23/06/2016 Put 3.000 0.185 0.185 0.000   383 0.070
IPLF39 23/06/2016 Call 3.100 0.105 0.105 0.000   0 0.255
IPLF49 23/06/2016 Put 3.100 0.245 0.245 0.210 20 144 0.105
IPLZT9 23/06/2016 Call 3.200 0.070 0.070 0.000 406 938 0.195
IPLZU9 23/06/2016 Put 3.200 0.315 0.315 0.000   34 0.145
IPLD79 23/06/2016 Call 3.300 0.050 0.050 0.000   2,950 0.140
IPLD89 23/06/2016 Put 3.300 0.395 0.395 0.000   180 0.200
IPLY19 23/06/2016 Call 3.310 0.045 0.045 0.000   45 0.135
IPLXZ9 23/06/2016 Put 3.310 0.400 0.400 0.000   50 0.205
IPLB17 23/06/2016 Call 3.400 0.030 0.030 0.000   2,750 0.100
IPLB27 23/06/2016 Put 3.400 0.475 0.475 0.000   64 0.260
IPLY29 23/06/2016 Call 3.410 0.030 0.030 0.000   0 0.100
IPLY39 23/06/2016 Put 3.410 0.480 0.480 0.000   510 0.265
IPLD39 23/06/2016 Call 3.500 0.020 0.020 0.000   4,010 0.070
IPLD49 23/06/2016 Put 3.500 0.565 0.565 0.000   532 0.330
IPLB37 23/06/2016 Call 3.600 0.015 0.015 0.000   1,250 0.050
IPLB47 23/06/2016 Put 3.600 0.655 0.655 0.000   51 0.410
IPLD19 23/06/2016 Call 3.700 0.008 0.008 0.000   750 0.030
IPLD29 23/06/2016 Put 3.700 0.755 0.755 0.000   0 0.495
IPLBK7 23/06/2016 Call 3.800 0.005 0.005 0.000   40 0.020
IPLBL7 23/06/2016 Put 3.800 0.850 0.850 0.000   0 0.585
IPLDL9 23/06/2016 Call 3.900 0.003 0.003 0.000   36 0.015
IPLDM9 23/06/2016 Put 3.900 0.950 0.950 0.000   0 0.680
IPLUP7 23/06/2016 Call 4.000 0.002 0.002 0.000   0 0.008
IPLUQ7 23/06/2016 Put 4.000 1.050 1.050 0.000   0 0.775
IPLD59 23/06/2016 Call 4.100 0.001 0.001 0.000   0 0.005
IPLD69 23/06/2016 Put 4.100 1.150 1.150 0.000   0 0.870
IPLPU8 23/06/2016 Call 4.200 0.001 0.001 0.000   0 0.003
IPLPV8 23/06/2016 Put 4.200 1.250 1.250 0.000   0 0.970
IPLYO9 23/06/2016 Call 4.210 0.001 0.001 0.000   0 0.003
IPLYP9 23/06/2016 Put 4.210 1.255 1.255 0.000   0 0.975
IPLD99 23/06/2016 Call 4.300 0.000 0.000 0.000   0 0.002
IPLDK9 23/06/2016 Put 4.300 1.350 1.350 0.000   0 1.070
IPLQX8 23/06/2016 Call 4.400 0.000 0.000 0.000   0 0.001
IPLQY8 23/06/2016 Put 4.400 1.450 1.450 0.000   0 1.170
IPLCY9 23/06/2016 Call 4.500 0.000 0.000 0.000   0 0.001
IPLCZ9 23/06/2016 Put 4.500 1.550 1.550 0.000   0 1.270
IPLT68 23/06/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT78 23/06/2016 Put 4.600 1.655 1.655 0.000   0 1.370
IPLLY9 23/06/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLLZ9 23/06/2016 Put 4.700 1.755 1.755 0.000   0 1.470
IPLTW8 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTX8 23/06/2016 Put 4.800 1.855 1.855 0.000   0 1.570
IPLWQ8 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWR8 23/06/2016 Put 5.000 2.055 2.055 0.000   0 1.765
IPLYF8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYG8 23/06/2016 Put 5.500 2.550 2.550 0.000   0 2.260
IPLV19 28/07/2016 Call 0.010 2.955 2.955 0.000   0 3.245
IPLWJ9 28/07/2016 Call 2.000 0.995 0.995 0.000   0 1.280
IPLWK9 28/07/2016 Put 2.000 0.002 0.002 0.000   0 0.000
IPLWL9 28/07/2016 Call 2.100 0.895 0.895 0.000   0 1.180
IPLWM9 28/07/2016 Put 2.100 0.005 0.005 0.000   0 0.001
IPLVQ9 28/07/2016 Call 2.200 0.795 0.795 0.000   0 1.080
IPLVR9 28/07/2016 Put 2.200 0.009 0.009 0.000   0 0.002
IPLVE9 28/07/2016 Call 2.300 0.700 0.700 0.000   0 0.985
IPLVF9 28/07/2016 Put 2.300 0.015 0.015 0.000   0 0.005
IPLUK9 28/07/2016 Call 2.400 0.610 0.610 0.000   0 0.885
IPLUL9 28/07/2016 Put 2.400 0.030 0.030 0.000   0 0.009
IPLUW9 28/07/2016 Call 2.500 0.520 0.520 0.000   0 0.785
IPLUX9 28/07/2016 Put 2.500 0.045 0.045 0.000   0 0.015
IPLUI9 28/07/2016 Call 2.600 0.435 0.435 0.000   0 0.690
IPLUJ9 28/07/2016 Put 2.600 0.065 0.065 0.055 28 0 0.025
IPLUM9 28/07/2016 Call 2.700 0.360 0.360 0.000   0 0.600
IPLUN9 28/07/2016 Put 2.700 0.095 0.095 0.000   0 0.035
IPLUE9 28/07/2016 Call 2.800 0.290 0.290 0.000   0 0.510
IPLUF9 28/07/2016 Put 2.800 0.130 0.130 0.000   0 0.055
IPLUU9 28/07/2016 Call 2.900 0.230 0.230 0.000   0 0.430
IPLUV9 28/07/2016 Put 2.900 0.170 0.170 0.000   0 0.075
IPLUA9 28/07/2016 Call 3.000 0.180 0.180 0.000   0 0.355
IPLUB9 28/07/2016 Put 3.000 0.220 0.220 0.000   0 0.105
IPLUO9 28/07/2016 Call 3.100 0.140 0.140 0.000   0 0.290
IPLUP9 28/07/2016 Put 3.100 0.280 0.280 0.000   33 0.140
IPLU69 28/07/2016 Call 3.200 0.105 0.105 0.000   0 0.230
IPLU79 28/07/2016 Put 3.200 0.345 0.345 0.000   0 0.185
IPLUQ9 28/07/2016 Call 3.300 0.075 0.075 0.000   20 0.180
IPLUR9 28/07/2016 Put 3.300 0.420 0.420 0.000   0 0.235
IPLUG9 28/07/2016 Call 3.400 0.055 0.055 0.000   520 0.140
IPLUH9 28/07/2016 Put 3.400 0.500 0.500 0.000   0 0.290
IPLUY9 28/07/2016 Call 3.500 0.040 0.040 0.000   500 0.105
IPLUZ9 28/07/2016 Put 3.500 0.580 0.580 0.000   0 0.360
IPLU89 28/07/2016 Call 3.600 0.025 0.025 0.000   0 0.075
IPLU99 28/07/2016 Put 3.600 0.670 0.670 0.000   0 0.430
IPLUS9 28/07/2016 Call 3.700 0.020 0.020 0.000   0 0.055
IPLUT9 28/07/2016 Put 3.700 0.765 0.765 0.000   0 0.510
IPLUC9 28/07/2016 Call 3.800 0.010 0.010 0.000   1,000 0.040
IPLUD9 28/07/2016 Put 3.800 0.860 0.860 0.000   0 0.595
IPLV29 28/07/2016 Call 3.900 0.008 0.008 0.000   0 0.030
IPLV39 28/07/2016 Put 3.900 0.955 0.955 0.000   0 0.685
IPLYK9 28/07/2016 Call 4.000 0.005 0.005 0.000   0 0.020
IPLYL9 28/07/2016 Put 4.000 1.055 1.055 0.000   0 0.780
IPLYQ9 28/07/2016 Call 4.200 0.002 0.002 0.000   0 0.010
IPLYR9 28/07/2016 Put 4.200 1.250 1.250 0.000   0 0.970
IPLYT9 28/07/2016 Call 4.210 0.002 0.002 0.000   0 0.009
IPLYS9 28/07/2016 Put 4.210 1.250 1.250 0.000   500 0.970
IPLXP9 25/08/2016 Call 0.010 2.960 2.960 0.000   0 3.250
IPLX49 25/08/2016 Call 2.200 0.800 0.800 0.000   0 1.080
IPLX59 25/08/2016 Put 2.200 0.015 0.015 0.000   0 0.007
IPLXH9 25/08/2016 Call 2.300 0.710 0.710 0.000   0 0.985
IPLXI9 25/08/2016 Put 2.300 0.030 0.030 0.000   0 0.010
IPLX89 25/08/2016 Call 2.400 0.620 0.620 0.000   0 0.885
IPLX99 25/08/2016 Put 2.400 0.045 0.045 0.000   0 0.020
IPLXJ9 25/08/2016 Call 2.500 0.535 0.535 0.000   0 0.790
IPLXK9 25/08/2016 Put 2.500 0.060 0.060 0.000   0 0.030
IPLX29 25/08/2016 Call 2.600 0.455 0.455 0.000   0 0.695
IPLX39 25/08/2016 Put 2.600 0.085 0.085 0.000   0 0.040
IPLXN9 25/08/2016 Call 2.700 0.385 0.385 0.000   0 0.605
IPLXO9 25/08/2016 Put 2.700 0.120 0.120 0.000   0 0.055
IPLWX9 25/08/2016 Call 2.800 0.320 0.320 0.000   0 0.525
IPLWY9 25/08/2016 Put 2.800 0.155 0.155 0.000   100 0.075
IPLXL9 25/08/2016 Call 2.900 0.260 0.260 0.000   0 0.445
IPLXM9 25/08/2016 Put 2.900 0.195 0.195 0.000   0 0.100
IPLX69 25/08/2016 Call 3.000 0.210 0.210 0.000   1,000 0.380
IPLX79 25/08/2016 Put 3.000 0.245 0.245 0.000   34 0.130
IPLWV9 25/08/2016 Call 3.100 0.165 0.165 0.000   0 0.315
IPLWW9 25/08/2016 Put 3.100 0.305 0.305 0.000   0 0.165
IPLXF9 25/08/2016 Call 3.200 0.130 0.130 0.000   0 0.260
IPLXG9 25/08/2016 Put 3.200 0.370 0.370 0.000   0 0.210
IPLWZ9 25/08/2016 Call 3.300 0.095 0.095 0.000   0 0.210
IPLX19 25/08/2016 Put 3.300 0.440 0.440 0.000   0 0.260
IPLXC9 25/08/2016 Call 3.400 0.075 0.075 0.000   0 0.170
IPLXD9 25/08/2016 Put 3.400 0.515 0.515 0.000   0 0.320
IPLWT9 25/08/2016 Call 3.500 0.055 0.055 0.000   0 0.130
IPLWU9 25/08/2016 Put 3.500 0.595 0.595 0.000   0 0.380
IPLXA9 25/08/2016 Call 3.600 0.040 0.040 0.000   0 0.100
IPLXB9 25/08/2016 Put 3.600 0.680 0.680 0.000   0 0.455
IPLY49 25/08/2016 Call 3.700 0.030 0.030 0.000   0 0.075
IPLY59 25/08/2016 Put 3.700 0.770 0.770 0.000   0 0.530
IPLYA9 25/08/2016 Call 3.800 0.020 0.020 0.000   0 0.055
IPLYB9 25/08/2016 Put 3.800 0.860 0.860 0.000   0 0.615
IPLY89 25/08/2016 Call 3.900 0.015 0.015 0.000   0 0.040
IPLY99 25/08/2016 Put 3.900 0.955 0.955 0.000   0 0.700
IPLYM9 25/08/2016 Call 4.000 0.010 0.010 0.000   0 0.030
IPLYN9 25/08/2016 Put 4.000 1.055 1.055 0.000   0 0.790
IPLLM9 29/09/2016 Call 0.010 2.965 2.965 0.000   0 3.260
IPLWP9 29/09/2016 Call 2.000 0.995 0.995 0.000   0 1.280
IPLWQ9 29/09/2016 Put 2.000 0.015 0.015 0.000   0 0.004
IPLWN9 29/09/2016 Call 2.100 0.895 0.895 0.000   0 1.185
IPLWO9 29/09/2016 Put 2.100 0.020 0.020 0.000   0 0.007
IPLVS9 29/09/2016 Call 2.200 0.805 0.805 0.000   0 1.085
IPLVT9 29/09/2016 Put 2.200 0.035 0.035 0.000   0 0.010
IPLVG9 29/09/2016 Call 2.300 0.715 0.715 0.000   0 0.985
IPLVH9 29/09/2016 Put 2.300 0.045 0.045 0.000   0 0.020
IPLTT9 29/09/2016 Call 2.400 0.635 0.635 0.000   0 0.890
IPLTU9 29/09/2016 Put 2.400 0.065 0.065 0.000   0 0.030
IPLTR9 29/09/2016 Call 2.500 0.555 0.555 0.000   0 0.800
IPLTS9 29/09/2016 Put 2.500 0.085 0.085 0.000   0 0.040
IPLIW9 29/09/2016 Call 2.600 0.480 0.480 0.000   0 0.715
IPLIX9 29/09/2016 Put 2.600 0.110 0.110 0.000   0 0.055
IPLSM9 29/09/2016 Call 2.700 0.410 0.410 0.000   0 0.635
IPLSN9 29/09/2016 Put 2.700 0.145 0.145 0.000   0 0.075
IPLFI9 29/09/2016 Call 2.800 0.350 0.350 0.000   0 0.555
IPLFJ9 29/09/2016 Put 2.800 0.180 0.180 0.000   0 0.100
IPLS89 29/09/2016 Call 2.900 0.295 0.295 0.000   0 0.485
IPLS99 29/09/2016 Put 2.900 0.225 0.225 0.000   100 0.130
IPLEW9 29/09/2016 Call 3.000 0.245 0.245 0.000   0 0.420
IPLEX9 29/09/2016 Put 3.000 0.275 0.275 0.000   0 0.165
IPLKR9 29/09/2016 Call 3.100 0.200 0.200 0.000   0 0.360
IPLKS9 29/09/2016 Put 3.100 0.330 0.330 0.000   0 0.200
IPLDP9 29/09/2016 Call 3.200 0.165 0.165 0.000   0 0.310
IPLDQ9 29/09/2016 Put 3.200 0.390 0.390 0.000   160 0.245
IPLL29 29/09/2016 Call 3.300 0.135 0.135 0.000   300 0.260
IPLL39 29/09/2016 Put 3.300 0.460 0.460 0.000   63 0.300
IPLDT9 29/09/2016 Call 3.400 0.105 0.105 0.000   0 0.220
IPLDU9 29/09/2016 Put 3.400 0.535 0.535 0.000   0 0.355
IPLKZ9 29/09/2016 Call 3.500 0.085 0.085 0.000   652 0.180
IPLL19 29/09/2016 Put 3.500 0.615 0.615 0.000   0 0.415
IPLDR9 29/09/2016 Call 3.600 0.065 0.065 0.000   1,000 0.150
IPLDS9 29/09/2016 Put 3.600 0.695 0.695 0.000   32 0.485
IPLKX9 29/09/2016 Call 3.700 0.050 0.050 0.000   775 0.125
IPLKY9 29/09/2016 Put 3.700 0.785 0.785 0.000   0 0.560
IPLDV9 29/09/2016 Call 3.800 0.040 0.040 0.000   0 0.100
IPLDW9 29/09/2016 Put 3.800 0.870 0.870 0.000   32 0.640
IPLKV9 29/09/2016 Call 3.900 0.030 0.030 0.000   1,000 0.080
IPLKW9 29/09/2016 Put 3.900 0.965 0.965 0.000   0 0.720
IPLDN9 29/09/2016 Call 4.000 0.025 0.025 0.000   0 0.065
IPLDO9 29/09/2016 Put 4.000 1.060 1.060 0.000   0 0.805
IPLKT9 29/09/2016 Call 4.100 0.020 0.020 0.000   0 0.050
IPLKU9 29/09/2016 Put 4.100 1.155 1.155 0.000   0 0.895
IPLDZ9 29/09/2016 Call 4.200 0.015 0.015 0.000   0 0.040
IPLE19 29/09/2016 Put 4.200 1.255 1.255 0.000   0 0.985
IPLKN9 29/09/2016 Call 4.300 0.010 0.010 0.000   0 0.030
IPLKO9 29/09/2016 Put 4.300 1.355 1.355 0.000   0 1.080
IPLE29 29/09/2016 Call 4.400 0.008 0.008 0.000   0 0.025
IPLE39 29/09/2016 Put 4.400 1.455 1.455 0.000   0 1.175
IPLKP9 29/09/2016 Call 4.500 0.006 0.006 0.000   0 0.020
IPLKQ9 29/09/2016 Put 4.500 1.555 1.555 0.000   0 1.275
IPLE49 29/09/2016 Call 4.600 0.005 0.005 0.000   0 0.015
IPLE59 29/09/2016 Put 4.600 1.655 1.655 0.000   0 1.370
IPLM19 29/09/2016 Call 4.700 0.003 0.003 0.000   0 0.010
IPLM29 29/09/2016 Put 4.700 1.750 1.750 0.000   0 1.470
IPLDX9 29/09/2016 Call 4.800 0.003 0.003 0.000   0 0.010
IPLDY9 29/09/2016 Put 4.800 1.850 1.850 0.000   0 1.570
IPLCR7 27/10/2016 Call 0.010 2.970 2.970 0.000   0 3.265
IPLC87 27/10/2016 Call 2.500 0.565 0.565 0.000   0 0.810
IPLC97 27/10/2016 Put 2.500 0.095 0.095 0.000   0 0.050
IPLBZ7 27/10/2016 Call 2.600 0.490 0.490 0.000   0 0.725
IPLC17 27/10/2016 Put 2.600 0.120 0.120 0.000   0 0.065
IPLC67 27/10/2016 Call 2.700 0.420 0.420 0.000   0 0.645
IPLC77 27/10/2016 Put 2.700 0.150 0.150 0.000   0 0.085
IPLBP7 27/10/2016 Call 2.800 0.360 0.360 0.000   0 0.570
IPLBQ7 27/10/2016 Put 2.800 0.190 0.190 0.000   0 0.105
IPLCN7 27/10/2016 Call 2.900 0.305 0.305 0.000   0 0.500
IPLCO7 27/10/2016 Put 2.900 0.230 0.230 0.000   0 0.135
IPLBR7 27/10/2016 Call 3.000 0.255 0.255 0.000   0 0.430
IPLBS7 27/10/2016 Put 3.000 0.280 0.280 0.000   0 0.170
IPLCP7 27/10/2016 Call 3.100 0.210 0.210 0.000   0 0.370
IPLCQ7 27/10/2016 Put 3.100 0.335 0.335 0.000   0 0.205
IPLBT7 27/10/2016 Call 3.200 0.170 0.170 0.000   0 0.315
IPLBU7 27/10/2016 Put 3.200 0.395 0.395 0.000   0 0.250
IPLCL7 27/10/2016 Call 3.300 0.140 0.140 0.000   0 0.265
IPLCM7 27/10/2016 Put 3.300 0.460 0.460 0.000   0 0.300
IPLC27 27/10/2016 Call 3.400 0.110 0.110 0.000   0 0.220
IPLC37 27/10/2016 Put 3.400 0.535 0.535 0.000   0 0.355
IPLC47 27/10/2016 Call 3.500 0.085 0.085 0.000   0 0.180
IPLC57 27/10/2016 Put 3.500 0.610 0.610 0.000   0 0.415
IPLBX7 27/10/2016 Call 3.600 0.065 0.065 0.000   0 0.150
IPLBY7 27/10/2016 Put 3.600 0.695 0.695 0.000   0 0.480
IPLCF7 27/10/2016 Call 3.700 0.050 0.050 0.000   0 0.120
IPLCG7 27/10/2016 Put 3.700 0.780 0.780 0.000   0 0.550
IPLBV7 27/10/2016 Call 3.800 0.040 0.040 0.000   0 0.095
IPLBW7 27/10/2016 Put 3.800 0.870 0.870 0.000   0 0.630
IPLCH7 27/10/2016 Call 3.900 0.030 0.030 0.000   0 0.070
IPLCI7 27/10/2016 Put 3.900 0.960 0.960 0.000   0 0.720
IPLCS7 27/10/2016 Call 4.000 0.025 0.025 0.000      
IPLCT7 27/10/2016 Put 4.000 1.055 1.055 0.000      
IPLRS9 22/12/2016 Call 0.010 2.900 2.900 0.000   0 3.195
IPLR47 22/12/2016 Call 1.900 1.105 1.105 0.000   0 1.380
IPLR57 22/12/2016 Put 1.900 0.030 0.030 0.000   0 0.015
IPLRP7 22/12/2016 Call 2.000 1.010 1.010 0.000   0 1.280
IPLRQ7 22/12/2016 Put 2.000 0.045 0.045 0.000   0 0.025
IPLWR9 22/12/2016 Call 2.100 0.920 0.920 0.000   0 1.185
IPLWS9 22/12/2016 Put 2.100 0.060 0.060 0.000   0 0.035
IPLRH7 22/12/2016 Call 2.200 0.835 0.835 0.000   800 1.095
IPLRI7 22/12/2016 Put 2.200 0.075 0.075 0.000   0 0.045
IPLVI9 22/12/2016 Call 2.300 0.750 0.750 0.000   0 1.005
IPLVJ9 22/12/2016 Put 2.300 0.095 0.095 0.000   0 0.060
IPLRF7 22/12/2016 Call 2.400 0.670 0.670 0.000   0 0.920
IPLRG7 22/12/2016 Put 2.400 0.120 0.120 0.000   0 0.075
IPLTV9 22/12/2016 Call 2.500 0.595 0.595 0.000   0 0.835
IPLTW9 22/12/2016 Put 2.500 0.150 0.150 0.000   0 0.095
IPLR67 22/12/2016 Call 2.600 0.525 0.525 0.000   0 0.755
IPLR77 22/12/2016 Put 2.600 0.185 0.185 0.000   0 0.115
IPLSO9 22/12/2016 Call 2.700 0.455 0.455 0.000   0 0.680
IPLSP9 22/12/2016 Put 2.700 0.220 0.220 0.000   0 0.140
IPLR87 22/12/2016 Call 2.800 0.395 0.395 0.000   0 0.610
IPLR97 22/12/2016 Put 2.800 0.265 0.265 0.000   0 0.170
IPLXQ9 22/12/2016 Call 2.810 0.365 0.365 0.000   0 0.565
IPLXR9 22/12/2016 Put 2.810 0.265 0.265 0.000   0 0.175
IPLSA9 22/12/2016 Call 2.900 0.340 0.340 0.000   0 0.540
IPLSB9 22/12/2016 Put 2.900 0.310 0.310 0.000   0 0.205
IPLXT9 22/12/2016 Call 2.910 0.310 0.310 0.000   0 0.505
IPLXS9 22/12/2016 Put 2.910 0.315 0.315 0.000   0 0.205
IPLRN7 22/12/2016 Call 3.000 0.290 0.290 0.000   0 0.480
IPLRO7 22/12/2016 Put 3.000 0.365 0.365 0.000   0 0.245
IPLXU9 22/12/2016 Call 3.010 0.265 0.265 0.000   0 0.445
IPLXV9 22/12/2016 Put 3.010 0.365 0.365 0.000   100 0.245
IPLQW9 22/12/2016 Call 3.100 0.245 0.245 0.000   0 0.420
IPLQX9 22/12/2016 Put 3.100 0.420 0.420 0.000   0 0.285
IPLXY9 22/12/2016 Call 3.110 0.225 0.225 0.000   0 0.390
IPLXW9 22/12/2016 Put 3.110 0.425 0.425 0.000   0 0.290
IPLRL7 22/12/2016 Call 3.200 0.205 0.205 0.000   50 0.365
IPLRM7 22/12/2016 Put 3.200 0.485 0.485 0.000   0 0.335
IPLQU9 22/12/2016 Call 3.300 0.175 0.175 0.000   0 0.315
IPLQV9 22/12/2016 Put 3.300 0.550 0.550 0.000   0 0.385
IPLRJ7 22/12/2016 Call 3.400 0.145 0.145 0.000   0 0.270
IPLRK7 22/12/2016 Put 3.400 0.625 0.625 0.000   0 0.445
IPLQY9 22/12/2016 Call 3.500 0.120 0.120 0.000   0 0.235
IPLQZ9 22/12/2016 Put 3.500 0.700 0.700 0.000   0 0.505
IPLRT7 22/12/2016 Call 3.600 0.100 0.100 0.000   0 0.200
IPLRU7 22/12/2016 Put 3.600 0.780 0.780 0.000   50 0.575
IPLR39 22/12/2016 Call 3.700 0.085 0.085 0.000   0 0.170
IPLR49 22/12/2016 Put 3.700 0.860 0.860 0.000   0 0.645
IPLSO7 22/12/2016 Call 3.800 0.070 0.070 0.000   0 0.145
IPLSP7 22/12/2016 Put 3.800 0.945 0.945 0.000   0 0.720
IPLR19 22/12/2016 Call 3.900 0.060 0.060 0.000   0 0.120
IPLR29 22/12/2016 Put 3.900 1.035 1.035 0.000   0 0.800
IPLUR7 22/12/2016 Call 4.000 0.050 0.050 0.000   0 0.100
IPLUS7 22/12/2016 Put 4.000 1.125 1.125 0.000   0 0.885
IPLQQ9 22/12/2016 Call 4.100 0.040 0.040 0.000   0 0.085
IPLQR9 22/12/2016 Put 4.100 1.215 1.215 0.000   0 0.965
IPLPW8 22/12/2016 Call 4.200 0.035 0.035 0.000   0 0.070
IPLPX8 22/12/2016 Put 4.200 1.305 1.305 0.000   0 1.055
IPLQS9 22/12/2016 Call 4.300 0.030 0.030 0.000   0 0.060
IPLQT9 22/12/2016 Put 4.300 1.400 1.400 0.000   0 1.140
IPLQZ8 22/12/2016 Call 4.400 0.025 0.025 0.000   0 0.050
IPLR18 22/12/2016 Put 4.400 1.495 1.495 0.000   0 1.235
IPLQO9 22/12/2016 Call 4.500 0.020 0.020 0.000   0 0.040
IPLQP9 22/12/2016 Put 4.500 1.590 1.590 0.000   0 1.325
IPLT88 22/12/2016 Call 4.600 0.015 0.015 0.000   0 0.035
IPLT98 22/12/2016 Put 4.600 1.685 1.685 0.000   0 1.415
IPLRZ9 22/12/2016 Call 4.700 0.015 0.015 0.000   0 0.030
IPLS19 22/12/2016 Put 4.700 1.780 1.780 0.000   0 1.510
IPLTY8 22/12/2016 Call 4.800 0.010 0.010 0.000   0 0.025
IPLTZ8 22/12/2016 Put 4.800 1.880 1.880 0.000   0 1.605
IPLWS8 22/12/2016 Call 5.000 0.007 0.007 0.000   0 0.015
IPLWT8 22/12/2016 Put 5.000 2.075 2.075 0.000   0 1.800
IPLJ19 22/12/2016 Call 5.010 0.007 0.007 0.000   0 0.015
IPLJ29 22/12/2016 Put 5.010 2.075 2.075 0.000   221 1.800
IPLYH8 22/12/2016 Call 5.500 0.003 0.003 0.000   0 0.006
IPLYI8 22/12/2016 Put 5.500 2.565 2.565 0.000   0 2.285
IPLZA9 30/03/2017 Call 0.010 2.915 2.915 0.000   0 3.210
IPLVU9 30/03/2017 Call 2.000 1.025 1.025 0.000   0 1.285
IPLVV9 30/03/2017 Put 2.000 0.065 0.065 0.000   0 0.040
IPLZS9 30/03/2017 Call 2.010 0.985 0.985 0.000   0 1.230
IPLZR9 30/03/2017 Put 2.010 0.070 0.070 0.000   0 0.040
IPLTX9 30/03/2017 Call 2.200 0.855 0.855 0.000   0 1.105
IPLTY9 30/03/2017 Put 2.200 0.100 0.100 0.000   0 0.065
IPLBI7 30/03/2017 Call 2.210 0.820 0.820 0.000   0 1.065
IPLBJ7 30/03/2017 Put 2.210 0.105 0.105 0.000   0 0.065
IPLZF9 30/03/2017 Call 2.300 0.775 0.775 0.000   0 1.020
IPLZG9 30/03/2017 Put 2.300 0.125 0.125 0.000   0 0.080
IPLT19 30/03/2017 Call 2.400 0.700 0.700 0.000   0 0.940
IPLT29 30/03/2017 Put 2.400 0.150 0.150 0.000   0 0.100
IPLBO7 30/03/2017 Call 2.410 0.675 0.675 0.000   0 0.905
IPLBM7 30/03/2017 Put 2.410 0.150 0.150 0.000   0 0.100
IPLZB9 30/03/2017 Call 2.500 0.625 0.625 0.000   0 0.860
IPLZC9 30/03/2017 Put 2.500 0.180 0.180 0.000   0 0.120
IPLSQ9 30/03/2017 Call 2.600 0.560 0.560 0.000   0 0.785
IPLSR9 30/03/2017 Put 2.600 0.215 0.215 0.000   0 0.140
IPLZ29 30/03/2017 Call 2.700 0.495 0.495 0.000   0 0.715
IPLZ39 30/03/2017 Put 2.700 0.255 0.255 0.000   0 0.170
IPLNP9 30/03/2017 Call 2.800 0.440 0.440 0.000   0 0.645
IPLNQ9 30/03/2017 Put 2.800 0.300 0.300 0.000   0 0.200
IPLYW9 30/03/2017 Call 2.900 0.385 0.385 0.000   0 0.580
IPLYX9 30/03/2017 Put 2.900 0.345 0.345 0.000   0 0.235
IPLLE9 30/03/2017 Call 3.000 0.335 0.335 0.000   0 0.515
IPLLF9 30/03/2017 Put 3.000 0.400 0.400 0.000   0 0.275
IPLZ89 30/03/2017 Call 3.100 0.290 0.290 0.000   0 0.460
IPLZ99 30/03/2017 Put 3.100 0.455 0.455 0.000   0 0.325
IPLL69 30/03/2017 Call 3.200 0.245 0.245 0.000   0 0.405
IPLL79 30/03/2017 Put 3.200 0.520 0.520 0.000   0 0.375
IPLZ69 30/03/2017 Call 3.300 0.210 0.210 0.000   0 0.355
IPLZ79 30/03/2017 Put 3.300 0.585 0.585 0.000   0 0.430
IPLL89 30/03/2017 Call 3.400 0.175 0.175 0.000   0 0.305
IPLL99 30/03/2017 Put 3.400 0.660 0.660 0.000   0 0.485
IPLZ49 30/03/2017 Call 3.500 0.150 0.150 0.000   0 0.265
IPLZ59 30/03/2017 Put 3.500 0.735 0.735 0.000   0 0.550
IPLLA9 30/03/2017 Call 3.600 0.125 0.125 0.000   0 0.225
IPLLB9 30/03/2017 Put 3.600 0.815 0.815 0.000   0 0.615
IPLYZ9 30/03/2017 Call 3.700 0.105 0.105 0.000   0 0.195
IPLZ19 30/03/2017 Put 3.700 0.895 0.895 0.000   0 0.685
IPLLI9 30/03/2017 Call 3.800 0.085 0.085 0.000   0 0.165
IPLLJ9 30/03/2017 Put 3.800 0.980 0.980 0.000   0 0.760
IPLYU9 30/03/2017 Call 3.900 0.075 0.075 0.000   0 0.140
IPLYV9 30/03/2017 Put 3.900 1.065 1.065 0.000   0 0.840
IPLLG9 30/03/2017 Call 4.000 0.060 0.060 0.000   0 0.120
IPLLH9 30/03/2017 Put 4.000 1.150 1.150 0.000   0 0.920
IPLLC9 30/03/2017 Call 4.200 0.045 0.045 0.000   0 0.085
IPLLD9 30/03/2017 Put 4.200 1.330 1.330 0.000   0 1.090
IPLL49 30/03/2017 Call 4.400 0.030 0.030 0.000   0 0.065
IPLL59 30/03/2017 Put 4.400 1.515 1.515 0.000   0 1.260
IPLLK9 30/03/2017 Call 4.600 0.020 0.020 0.000   0 0.045
IPLLL9 30/03/2017 Put 4.600 1.700 1.700 0.000   0 1.440
IPLLR9 30/03/2017 Call 4.800 0.015 0.015 0.000   0 0.035
IPLLS9 30/03/2017 Put 4.800 1.895 1.895 0.000   0 1.625
IPLCS8 29/06/2017 Call 2.000 1.000 1.000 0.000   0 1.285
IPLCT8 29/06/2017 Put 2.000 0.075 0.075 0.000   0 0.050
IPLCO8 29/06/2017 Call 2.200 0.835 0.835 0.000   0 1.095
IPLCP8 29/06/2017 Put 2.200 0.125 0.125 0.000   100 0.080
IPLCQ8 29/06/2017 Call 2.400 0.685 0.685 0.000   0 0.930
IPLCR8 29/06/2017 Put 2.400 0.185 0.185 0.000   55 0.125
IPLD58 29/06/2017 Call 2.600 0.560 0.560 0.000   0 0.785
IPLD68 29/06/2017 Put 2.600 0.260 0.260 0.000   100 0.180
IPLCW8 29/06/2017 Call 2.800 0.450 0.450 0.000   0 0.650
IPLCX8 29/06/2017 Put 2.800 0.355 0.355 0.000   0 0.255
IPLCY8 29/06/2017 Call 3.000 0.360 0.360 0.000   0 0.535
IPLCZ8 29/06/2017 Put 3.000 0.460 0.460 0.000   156 0.340
IPLCU8 29/06/2017 Call 3.200 0.285 0.285 0.000   0 0.440
IPLCV8 29/06/2017 Put 3.200 0.585 0.585 0.000   0 0.440
IPLD38 29/06/2017 Call 3.400 0.220 0.220 0.000   0 0.355
IPLD48 29/06/2017 Put 3.400 0.720 0.720 0.000   0 0.550
IPLD18 29/06/2017 Call 3.600 0.170 0.170 0.000   0 0.285
IPLD28 29/06/2017 Put 3.600 0.865 0.865 0.000   184 0.675
IPLD78 29/06/2017 Call 3.800 0.130 0.130 0.000   0 0.225
IPLD88 29/06/2017 Put 3.800 1.020 1.020 0.000   0 0.815
IPLDZ8 29/06/2017 Call 4.000 0.100 0.100 0.000   0 0.180
IPLE18 29/06/2017 Put 4.000 1.185 1.185 0.000   0 0.960
IPLPY8 29/06/2017 Call 4.200 0.075 0.075 0.000   0 0.140
IPLPZ8 29/06/2017 Put 4.200 1.355 1.355 0.000   0 1.120
IPLR28 29/06/2017 Call 4.400 0.055 0.055 0.000   0 0.105
IPLR38 29/06/2017 Put 4.400 1.535 1.535 0.000   0 1.285
IPLTA8 29/06/2017 Call 4.600 0.040 0.040 0.000   0 0.080
IPLTB8 29/06/2017 Put 4.600 1.715 1.715 0.000   0 1.455
IPLU18 29/06/2017 Call 4.800 0.030 0.030 0.000   0 0.065
IPLU28 29/06/2017 Put 4.800 1.905 1.905 0.000   0 1.630
IPLWU8 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.045
IPLWV8 29/06/2017 Put 5.000 2.090 2.090 0.000   0 1.815
IPLYJ8 29/06/2017 Call 5.500 0.009 0.009 0.000   0 0.020
IPLYK8 29/06/2017 Put 5.500 2.575 2.575 0.000   0 2.285
IPLVW9 21/12/2017 Call 2.000 1.025 1.025 0.000   0 1.295
IPLVX9 21/12/2017 Put 2.000 0.115 0.115 0.000   0 0.075
IPLTZ9 21/12/2017 Call 2.200 0.880 0.880 0.000   0 1.130
IPLU19 21/12/2017 Put 2.200 0.170 0.170 0.000   0 0.120
IPLMR8 21/12/2017 Call 2.400 0.750 0.750 0.000   0 0.985
IPLMS8 21/12/2017 Put 2.400 0.245 0.245 0.000   0 0.170
IPLMX8 21/12/2017 Call 2.600 0.635 0.635 0.000   0 0.850
IPLMY8 21/12/2017 Put 2.600 0.330 0.330 0.000   0 0.240
IPLMV8 21/12/2017 Call 2.800 0.535 0.535 0.000   0 0.730
IPLMW8 21/12/2017 Put 2.800 0.430 0.430 0.000   0 0.320
IPLMT8 21/12/2017 Call 3.000 0.450 0.450 0.000   0 0.625
IPLMU8 21/12/2017 Put 3.000 0.540 0.540 0.000   40 0.410
IPLMZ8 21/12/2017 Call 3.200 0.375 0.375 0.000   0 0.535
IPLN18 21/12/2017 Put 3.200 0.665 0.665 0.000   0 0.515
IPLMP8 21/12/2017 Call 3.400 0.310 0.310 0.000   0 0.455
IPLMQ8 21/12/2017 Put 3.400 0.800 0.800 0.000   0 0.635
IPLMJ8 21/12/2017 Call 3.600 0.255 0.255 0.000   0 0.385
IPLMK8 21/12/2017 Put 3.600 0.950 0.950 0.000   0 0.760
IPLMN8 21/12/2017 Call 3.800 0.210 0.210 0.000   0 0.325
IPLMO8 21/12/2017 Put 3.800 1.105 1.105 0.000   0 0.900
IPLML8 21/12/2017 Call 4.000 0.170 0.170 0.000   0 0.270
IPLMM8 21/12/2017 Put 4.000 1.265 1.265 0.000   0 1.045
IPLQ18 21/12/2017 Call 4.200 0.140 0.140 0.000   0 0.225
IPLQ28 21/12/2017 Put 4.200 1.430 1.430 0.000   0 1.200
IPLR48 21/12/2017 Call 4.400 0.110 0.110 0.000   0 0.185
IPLR58 21/12/2017 Put 4.400 1.605 1.605 0.000   0 1.360
IPLTC8 21/12/2017 Call 4.600 0.090 0.090 0.000   0 0.150
IPLTD8 21/12/2017 Put 4.600 1.785 1.785 0.000   0 1.525
IPLU38 21/12/2017 Call 4.800 0.070 0.070 0.000   0 0.125
IPLU48 21/12/2017 Put 4.800 1.965 1.965 0.000   0 1.700
IPLWW8 21/12/2017 Call 5.000 0.055 0.055 0.000   0 0.100
IPLWX8 21/12/2017 Put 5.000 2.150 2.150 0.000   60 1.880
IPLYL8 21/12/2017 Call 5.500 0.030 0.030 0.000   0 0.055
IPLYM8 21/12/2017 Put 5.500 2.625 2.625 0.000   0 2.335
IPLVY9 28/06/2018 Call 2.000 1.030 1.030 0.000   0 1.295
IPLVZ9 28/06/2018 Put 2.000 0.150 0.150 0.000   0 0.105
IPLU29 28/06/2018 Call 2.200 0.885 0.885 0.000   0 1.135
IPLU39 28/06/2018 Put 2.200 0.215 0.215 0.000   0 0.155
IPLT39 28/06/2018 Call 2.400 0.760 0.760 0.000   0 0.995
IPLT49 28/06/2018 Put 2.400 0.295 0.295 0.000   0 0.220
IPLIY9 28/06/2018 Call 2.600 0.650 0.650 0.000   0 0.865
IPLIZ9 28/06/2018 Put 2.600 0.385 0.385 0.000   0 0.295
IPLFK9 28/06/2018 Call 2.800 0.555 0.555 0.000   0 0.755
IPLFL9 28/06/2018 Put 2.800 0.490 0.490 0.000   0 0.380
IPLEY9 28/06/2018 Call 3.000 0.475 0.475 0.000   0 0.655
IPLEZ9 28/06/2018 Put 3.000 0.605 0.605 0.000   0 0.475
IPLE69 28/06/2018 Call 3.200 0.400 0.400 0.000   0 0.565
IPLE79 28/06/2018 Put 3.200 0.730 0.730 0.000   0 0.580
IPLEH9 28/06/2018 Call 3.400 0.340 0.340 0.000   0 0.485
IPLEI9 28/06/2018 Put 3.400 0.865 0.865 0.000   0 0.700
IPLEN9 28/06/2018 Call 3.600 0.285 0.285 0.000   0 0.415
IPLEO9 28/06/2018 Put 3.600 1.010 1.010 0.000   0 0.830
IPLER9 28/06/2018 Call 3.800 0.240 0.240 0.000   0 0.355
IPLES9 28/06/2018 Put 3.800 1.160 1.160 0.000   0 0.960
IPLEP9 28/06/2018 Call 4.000 0.200 0.200 0.000   0 0.300
IPLEQ9 28/06/2018 Put 4.000 1.320 1.320 0.000   0 1.105
IPLEL9 28/06/2018 Call 4.200 0.165 0.165 0.000   0 0.255
IPLEM9 28/06/2018 Put 4.200 1.485 1.485 0.000   0 1.260
IPLEJ9 28/06/2018 Call 4.400 0.135 0.135 0.000   0 0.215
IPLEK9 28/06/2018 Put 4.400 1.650 1.650 0.000   0 1.415
IPLE89 28/06/2018 Call 4.600 0.110 0.110 0.000   0 0.180
IPLEG9 28/06/2018 Put 4.600 1.825 1.825 0.000   0 1.580
IPLET9 28/06/2018 Call 4.800 0.090 0.090 0.000   0 0.150
IPLEU9 28/06/2018 Put 4.800 2.005 2.005 0.000   0 1.745
IPLW19 20/12/2018 Call 2.000 0.990 0.990 0.000   0 1.280
IPLW29 20/12/2018 Put 2.000 0.135 0.135 0.000   0 0.090
IPLU49 20/12/2018 Call 2.200 0.820 0.820 0.000   0 1.085
IPLU59 20/12/2018 Put 2.200 0.205 0.205 0.000   0 0.140
IPLT59 20/12/2018 Call 2.400 0.680 0.680 0.000   0 0.920
IPLT69 20/12/2018 Put 2.400 0.285 0.285 0.000   0 0.205
IPLSS9 20/12/2018 Call 2.600 0.560 0.560 0.000   0 0.785
IPLST9 20/12/2018 Put 2.600 0.385 0.385 0.000   0 0.285
IPLSC9 20/12/2018 Call 2.800 0.465 0.465 0.000   0 0.665
IPLSD9 20/12/2018 Put 2.800 0.495 0.495 0.000   0 0.375
IPLR99 20/12/2018 Call 3.000 0.390 0.390 0.000   0 0.565
IPLRF9 20/12/2018 Put 3.000 0.620 0.620 0.000   0 0.480
IPLR79 20/12/2018 Call 3.200 0.325 0.325 0.000   0 0.480
IPLR89 20/12/2018 Put 3.200 0.755 0.755 0.000   0 0.600
IPLRG9 20/12/2018 Call 3.400 0.270 0.270 0.000   0 0.410
IPLRH9 20/12/2018 Put 3.400 0.900 0.900 0.000   0 0.725
IPLR59 20/12/2018 Call 3.600 0.225 0.225 0.000   0 0.350
IPLR69 20/12/2018 Put 3.600 1.050 1.050 0.000   0 0.860
IPLRO9 20/12/2018 Call 3.800 0.190 0.190 0.000   0 0.295
IPLRP9 20/12/2018 Put 3.800 1.210 1.210 0.000   0 1.005
IPLRQ9 20/12/2018 Call 4.000 0.155 0.155 0.000   0 0.250
IPLRR9 20/12/2018 Put 4.000 1.375 1.375 0.000   0 1.155
IPLRM9 20/12/2018 Call 4.200 0.130 0.130 0.000   0 0.215
IPLRN9 20/12/2018 Put 4.200 1.545 1.545 0.000   0 1.310
IPLRI9 20/12/2018 Call 4.400 0.110 0.110 0.000   0 0.185
IPLRJ9 20/12/2018 Put 4.400 1.715 1.715 0.000   0 1.475
IPLRK9 20/12/2018 Call 4.600 0.090 0.090 0.000   0 0.155
IPLRL9 20/12/2018 Put 4.600 1.890 1.890 0.000   0 1.640
IPLRV9 20/12/2018 Call 4.800 0.075 0.075 0.000   0 0.135
IPLRW9 20/12/2018 Put 4.800 2.070 2.070 0.000   0 1.810

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.