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 2.820 Up 0.020 2.800 2.830 2.800 2.835 2.710 16,427,160 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLLM9 29/09/2016 Call 0.010 2.815 2.815 0.000   0 2.815
IPLWP9 29/09/2016 Call 2.000 0.825 0.825 0.000   0 0.825
IPLWQ9 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWN9 29/09/2016 Call 2.100 0.725 0.725 0.000   0 0.725
IPLWO9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLVS9 29/09/2016 Call 2.200 0.630 0.630 0.000   0 0.630
IPLVT9 29/09/2016 Put 2.200 0.001 0.001 0.000   0 0.001
IPLVG9 29/09/2016 Call 2.300 0.530 0.530 0.000   0 0.530
IPLVH9 29/09/2016 Put 2.300 0.002 0.002 0.000   238 0.002
IPLTT9 29/09/2016 Call 2.400 0.435 0.435 0.000   0 0.435
IPLTU9 29/09/2016 Put 2.400 0.005 0.005 0.000   500 0.005
IPLTR9 29/09/2016 Call 2.500 0.345 0.345 0.000   0 0.345
IPLTS9 29/09/2016 Put 2.500 0.015 0.015 0.000   200 0.015
IPLIW9 29/09/2016 Call 2.600 0.260 0.260 0.000   0 0.260
IPLIX9 29/09/2016 Put 2.600 0.030 0.030 0.050 500 11,940 0.030
IPLSM9 29/09/2016 Call 2.700 0.185 0.185 0.135 5 5 0.185
IPLSN9 29/09/2016 Put 2.700 0.055 0.055 0.085 205 3,873 0.055
IPLFI9 29/09/2016 Call 2.800 0.125 0.125 0.080 300 500 0.125
IPLFJ9 29/09/2016 Put 2.800 0.100 0.100 0.110 200 1,908 0.100
IPLS89 29/09/2016 Call 2.900 0.075 0.075 0.000   300 0.075
IPLS99 29/09/2016 Put 2.900 0.155 0.155 0.000   2,393 0.155
IPLEW9 29/09/2016 Call 3.000 0.045 0.045 0.030 125 6,465 0.045
IPLEX9 29/09/2016 Put 3.000 0.225 0.225 0.000   479 0.225
IPLKR9 29/09/2016 Call 3.100 0.025 0.025 0.000   2,011 0.025
IPLKS9 29/09/2016 Put 3.100 0.305 0.305 0.000   490 0.305
IPLDP9 29/09/2016 Call 3.200 0.015 0.015 0.015 90 181 0.015
IPLDQ9 29/09/2016 Put 3.200 0.395 0.395 0.000   450 0.395
IPLIP7 29/09/2016 Call 3.210 0.015 0.015 0.000   270 0.015
IPLIO7 29/09/2016 Put 3.210 0.400 0.400 0.000   835 0.400
IPLL29 29/09/2016 Call 3.300 0.007 0.007 0.000   300 0.007
IPLL39 29/09/2016 Put 3.300 0.490 0.490 0.000   263 0.490
IPLDT9 29/09/2016 Call 3.400 0.004 0.004 0.000   1,382 0.004
IPLDU9 29/09/2016 Put 3.400 0.585 0.585 0.000   0 0.585
IPLKZ9 29/09/2016 Call 3.500 0.002 0.002 0.000   652 0.002
IPLL19 29/09/2016 Put 3.500 0.680 0.680 0.000   0 0.680
IPLDR9 29/09/2016 Call 3.600 0.001 0.001 0.000   2,170 0.001
IPLDS9 29/09/2016 Put 3.600 0.780 0.780 0.000   7,000 0.780
IPLKX9 29/09/2016 Call 3.700 0.000 0.000 0.000   775 0.000
IPLKY9 29/09/2016 Put 3.700 0.880 0.880 0.000   0 0.880
IPLDV9 29/09/2016 Call 3.800 0.000 0.000 0.000   2,000 0.000
IPLDW9 29/09/2016 Put 3.800 0.980 0.980 0.000   32 0.980
IPLKV9 29/09/2016 Call 3.900 0.000 0.000 0.000   1,000 0.000
IPLKW9 29/09/2016 Put 3.900 1.080 1.080 0.000   0 1.080
IPLDN9 29/09/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLDO9 29/09/2016 Put 4.000 1.180 1.180 0.000   0 1.180
IPLKT9 29/09/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLKU9 29/09/2016 Put 4.100 1.280 1.280 0.000   0 1.280
IPLDZ9 29/09/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLE19 29/09/2016 Put 4.200 1.380 1.380 0.000   0 1.380
IPLKN9 29/09/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLKO9 29/09/2016 Put 4.300 1.480 1.480 0.000   0 1.480
IPLE29 29/09/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLE39 29/09/2016 Put 4.400 1.585 1.585 0.000   0 1.585
IPLKP9 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLKQ9 29/09/2016 Put 4.500 1.685 1.685 0.000   0 1.685
IPLE49 29/09/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLE59 29/09/2016 Put 4.600 1.785 1.785 0.000   0 1.785
IPLM19 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLM29 29/09/2016 Put 4.700 1.880 1.880 0.000   0 1.880
IPLDX9 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLDY9 29/09/2016 Put 4.800 1.980 1.980 0.000   0 1.980
IPLCR7 27/10/2016 Call 0.010 2.820 2.820 0.000   0 2.820
IPLJU7 27/10/2016 Call 2.100 0.730 0.730 0.000   0 0.730
IPLJV7 27/10/2016 Put 2.100 0.002 0.002 0.000   0 0.002
IPLCY7 27/10/2016 Call 2.200 0.635 0.635 0.000   0 0.635
IPLCZ7 27/10/2016 Put 2.200 0.005 0.005 0.000   0 0.005
IPLCU7 27/10/2016 Call 2.300 0.545 0.545 0.000   0 0.545
IPLCV7 27/10/2016 Put 2.300 0.010 0.010 0.000   0 0.010
IPLCW7 27/10/2016 Call 2.400 0.455 0.455 0.000   0 0.455
IPLCX7 27/10/2016 Put 2.400 0.020 0.020 0.000   0 0.020
IPLC87 27/10/2016 Call 2.500 0.370 0.370 0.000   75 0.370
IPLC97 27/10/2016 Put 2.500 0.035 0.035 0.000   214 0.035
IPLBZ7 27/10/2016 Call 2.600 0.290 0.290 0.000   60 0.290
IPLC17 27/10/2016 Put 2.600 0.060 0.060 0.000   0 0.060
IPLC67 27/10/2016 Call 2.700 0.225 0.225 0.000   45 0.225
IPLC77 27/10/2016 Put 2.700 0.090 0.090 0.000   250 0.090
IPLBP7 27/10/2016 Call 2.800 0.165 0.165 0.000   0 0.165
IPLBQ7 27/10/2016 Put 2.800 0.135 0.135 0.000   1,015 0.135
IPLCN7 27/10/2016 Call 2.900 0.120 0.120 0.000   690 0.120
IPLCO7 27/10/2016 Put 2.900 0.190 0.190 0.000   873 0.190
IPLBR7 27/10/2016 Call 3.000 0.080 0.080 0.000   2,649 0.080
IPLBS7 27/10/2016 Put 3.000 0.255 0.255 0.000   0 0.255
IPLCP7 27/10/2016 Call 3.100 0.055 0.055 0.000   781 0.055
IPLCQ7 27/10/2016 Put 3.100 0.330 0.330 0.000   32 0.330
IPLBT7 27/10/2016 Call 3.200 0.035 0.035 0.000   1,254 0.035
IPLBU7 27/10/2016 Put 3.200 0.410 0.410 0.000   264 0.410
IPLJQ7 27/10/2016 Call 3.210 0.030 0.030 0.000   350 0.030
IPLJR7 27/10/2016 Put 3.210 0.415 0.415 0.000   20 0.415
IPLCL7 27/10/2016 Call 3.300 0.020 0.020 0.000   1,117 0.020
IPLCM7 27/10/2016 Put 3.300 0.500 0.500 0.000   0 0.500
IPLC27 27/10/2016 Call 3.400 0.015 0.015 0.000   2,175 0.015
IPLC37 27/10/2016 Put 3.400 0.590 0.590 0.000   0 0.590
IPLC47 27/10/2016 Call 3.500 0.008 0.008 0.000   0 0.008
IPLC57 27/10/2016 Put 3.500 0.685 0.685 0.000   0 0.685
IPLBX7 27/10/2016 Call 3.600 0.004 0.004 0.000   1,250 0.004
IPLBY7 27/10/2016 Put 3.600 0.780 0.780 0.000   0 0.780
IPLCF7 27/10/2016 Call 3.700 0.002 0.002 0.000   1,500 0.002
IPLCG7 27/10/2016 Put 3.700 0.880 0.880 0.000   0 0.880
IPLBV7 27/10/2016 Call 3.800 0.001 0.001 0.000   0 0.001
IPLBW7 27/10/2016 Put 3.800 0.980 0.980 0.000   0 0.980
IPLCH7 27/10/2016 Call 3.900 0.001 0.001 0.000   0 0.001
IPLCI7 27/10/2016 Put 3.900 1.080 1.080 0.000   0 1.080
IPLCS7 27/10/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLCT7 27/10/2016 Put 4.000 1.180 1.180 0.000   0 1.180
IPLD57 27/10/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLD67 27/10/2016 Put 4.100 1.280 1.280 0.000   0 1.280
IPLEM7 27/10/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLEN7 27/10/2016 Put 4.200 1.380 1.380 0.000   0 1.380
IPLEJ7 24/11/2016 Call 0.010 2.750 2.750 0.000   0 2.750
IPLJW7 24/11/2016 Call 2.100 0.740 0.740 0.000   0 0.740
IPLJX7 24/11/2016 Put 2.100 0.015 0.015 0.000 2 0 0.015
IPLII7 24/11/2016 Call 2.200 0.645 0.645 0.000   0 0.645
IPLIJ7 24/11/2016 Put 2.200 0.025 0.025 0.000   0 0.025
IPLI97 24/11/2016 Call 2.300 0.550 0.550 0.000   0 0.550
IPLIF7 24/11/2016 Put 2.300 0.035 0.035 0.000   0 0.035
IPLI37 24/11/2016 Call 2.400 0.465 0.465 0.000   0 0.465
IPLI47 24/11/2016 Put 2.400 0.050 0.050 0.000 2 34 0.050
IPLF37 24/11/2016 Call 2.500 0.380 0.380 0.000   0 0.380
IPLF47 24/11/2016 Put 2.500 0.075 0.075 0.000   0 0.075
IPLF17 24/11/2016 Call 2.600 0.310 0.310 0.000   0 0.310
IPLF27 24/11/2016 Put 2.600 0.110 0.110 0.000   25 0.110
IPLDX7 24/11/2016 Call 2.700 0.240 0.240 0.000   0 0.240
IPLDY7 24/11/2016 Put 2.700 0.150 0.150 0.000   190 0.150
IPLDL7 24/11/2016 Call 2.800 0.185 0.185 0.130 90 90 0.185
IPLDM7 24/11/2016 Put 2.800 0.200 0.200 0.000   100 0.200
IPLDZ7 24/11/2016 Call 2.900 0.140 0.140 0.000   20 0.140
IPLE17 24/11/2016 Put 2.900 0.265 0.265 0.000   0 0.265
IPLD97 24/11/2016 Call 3.000 0.105 0.105 0.000   125 0.105
IPLDK7 24/11/2016 Put 3.000 0.335 0.335 0.000   33 0.335
IPLE47 24/11/2016 Call 3.100 0.075 0.075 0.000   0 0.075
IPLE57 24/11/2016 Put 3.100 0.415 0.415 0.000   50 0.415
IPLDR7 24/11/2016 Call 3.200 0.055 0.055 0.000   3,000 0.055
IPLDS7 24/11/2016 Put 3.200 0.500 0.500 0.000   0 0.500
IPLE27 24/11/2016 Call 3.300 0.040 0.040 0.000   338 0.040
IPLE37 24/11/2016 Put 3.300 0.590 0.590 0.000   0 0.590
IPLDN7 24/11/2016 Call 3.400 0.030 0.030 0.000   0 0.030
IPLDO7 24/11/2016 Put 3.400 0.680 0.680 0.000   0 0.680
IPLE67 24/11/2016 Call 3.500 0.025 0.025 0.000   0 0.025
IPLE77 24/11/2016 Put 3.500 0.765 0.765 0.000   0 0.765
IPLDP7 24/11/2016 Call 3.600 0.020 0.020 0.000   0 0.020
IPLDQ7 24/11/2016 Put 3.600 0.855 0.855 0.000   0 0.855
IPLEF7 24/11/2016 Call 3.700 0.015 0.015 0.010 1,000 0 0.015
IPLEG7 24/11/2016 Put 3.700 0.945 0.945 0.000   0 0.945
IPLDV7 24/11/2016 Call 3.800 0.010 0.010 0.000   0 0.010
IPLDW7 24/11/2016 Put 3.800 1.045 1.045 0.000   0 1.045
IPLEH7 24/11/2016 Call 3.900 0.008 0.008 0.000   0 0.008
IPLEI7 24/11/2016 Put 3.900 1.145 1.145 0.000   0 1.145
IPLDT7 24/11/2016 Call 4.000 0.005 0.005 0.000   0 0.005
IPLDU7 24/11/2016 Put 4.000 1.245 1.245 0.000   0 1.245
IPLE87 24/11/2016 Call 4.100 0.004 0.004 0.000   0 0.004
IPLE97 24/11/2016 Put 4.100 1.345 1.345 0.000   0 1.345
IPLEO7 24/11/2016 Call 4.200 0.003 0.003 0.000   0 0.003
IPLEP7 24/11/2016 Put 4.200 1.445 1.445 0.000   0 1.445
IPLRS9 22/12/2016 Call 0.010 2.755 2.755 0.000   0 2.755
IPLR47 22/12/2016 Call 1.900 0.930 0.930 0.000   0 0.930
IPLR57 22/12/2016 Put 1.900 0.006 0.006 0.000   0 0.006
IPLRP7 22/12/2016 Call 2.000 0.830 0.830 0.000   0 0.830
IPLRQ7 22/12/2016 Put 2.000 0.010 0.010 0.000   0 0.010
IPLWR9 22/12/2016 Call 2.100 0.735 0.735 0.000   0 0.735
IPLWS9 22/12/2016 Put 2.100 0.020 0.020 0.000   0 0.020
IPLRH7 22/12/2016 Call 2.200 0.645 0.645 0.000   0 0.645
IPLRI7 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLVI9 22/12/2016 Call 2.300 0.555 0.555 0.000   0 0.555
IPLVJ9 22/12/2016 Put 2.300 0.045 0.045 0.000   0 0.045
IPLRF7 22/12/2016 Call 2.400 0.470 0.470 0.000   0 0.470
IPLRG7 22/12/2016 Put 2.400 0.065 0.065 0.000   0 0.065
IPLTV9 22/12/2016 Call 2.500 0.390 0.390 0.000   0 0.390
IPLTW9 22/12/2016 Put 2.500 0.090 0.090 0.000   676 0.090
IPLR67 22/12/2016 Call 2.600 0.320 0.320 0.000   0 0.320
IPLR77 22/12/2016 Put 2.600 0.125 0.125 0.000   0 0.125
IPLSO9 22/12/2016 Call 2.700 0.255 0.255 0.000   0 0.255
IPLSP9 22/12/2016 Put 2.700 0.165 0.165 0.000   0 0.165
IPLR87 22/12/2016 Call 2.800 0.200 0.200 0.000   0 0.200
IPLR97 22/12/2016 Put 2.800 0.215 0.215 0.000   1,000 0.215
IPLXQ9 22/12/2016 Call 2.810 0.180 0.180 0.000   0 0.180
IPLXR9 22/12/2016 Put 2.810 0.220 0.220 0.000   130 0.220
IPLSA9 22/12/2016 Call 2.900 0.155 0.155 0.000   0 0.155
IPLSB9 22/12/2016 Put 2.900 0.275 0.275 0.000   1,116 0.275
IPLXT9 22/12/2016 Call 2.910 0.140 0.140 0.000   3,600 0.140
IPLXS9 22/12/2016 Put 2.910 0.280 0.280 0.000   0 0.280
IPLRN7 22/12/2016 Call 3.000 0.115 0.115 0.000   400 0.115
IPLRO7 22/12/2016 Put 3.000 0.345 0.345 0.000   480 0.345
IPLXU9 22/12/2016 Call 3.010 0.105 0.105 0.000   0 0.105
IPLXV9 22/12/2016 Put 3.010 0.350 0.350 0.000   560 0.350
IPLQW9 22/12/2016 Call 3.100 0.085 0.085 0.000   0 0.085
IPLQX9 22/12/2016 Put 3.100 0.420 0.420 0.000   0 0.420
IPLXY9 22/12/2016 Call 3.110 0.080 0.080 0.000   0 0.080
IPLXW9 22/12/2016 Put 3.110 0.430 0.430 0.000   60 0.430
IPLRL7 22/12/2016 Call 3.200 0.065 0.065 0.000   150 0.065
IPLRM7 22/12/2016 Put 3.200 0.505 0.505 0.000   0 0.505
IPLQU9 22/12/2016 Call 3.300 0.045 0.045 0.000   3,540 0.045
IPLQV9 22/12/2016 Put 3.300 0.590 0.590 0.000   0 0.590
IPLRJ7 22/12/2016 Call 3.400 0.035 0.035 0.000   0 0.035
IPLRK7 22/12/2016 Put 3.400 0.680 0.680 0.000   0 0.680
IPLQY9 22/12/2016 Call 3.500 0.025 0.025 0.000   0 0.025
IPLQZ9 22/12/2016 Put 3.500 0.770 0.770 0.000   250 0.770
IPLRT7 22/12/2016 Call 3.600 0.015 0.015 0.000   150 0.015
IPLRU7 22/12/2016 Put 3.600 0.860 0.860 0.000   50 0.860
IPLR39 22/12/2016 Call 3.700 0.010 0.010 0.000   0 0.010
IPLR49 22/12/2016 Put 3.700 0.955 0.955 0.000   0 0.955
IPLSO7 22/12/2016 Call 3.800 0.008 0.008 0.000   0 0.008
IPLSP7 22/12/2016 Put 3.800 1.050 1.050 0.000   0 1.050
IPLR19 22/12/2016 Call 3.900 0.005 0.005 0.000   0 0.005
IPLR29 22/12/2016 Put 3.900 1.150 1.150 0.000   0 1.150
IPLUR7 22/12/2016 Call 4.000 0.004 0.004 0.000   0 0.004
IPLUS7 22/12/2016 Put 4.000 1.250 1.250 0.000   0 1.250
IPLQQ9 22/12/2016 Call 4.100 0.003 0.003 0.000   0 0.003
IPLQR9 22/12/2016 Put 4.100 1.350 1.350 0.000   0 1.350
IPLPW8 22/12/2016 Call 4.200 0.002 0.002 0.000   0 0.002
IPLPX8 22/12/2016 Put 4.200 1.450 1.450 0.000   0 1.450
IPLQS9 22/12/2016 Call 4.300 0.001 0.001 0.000   0 0.001
IPLQT9 22/12/2016 Put 4.300 1.550 1.550 0.000   0 1.550
IPLQZ8 22/12/2016 Call 4.400 0.001 0.001 0.000   0 0.001
IPLR18 22/12/2016 Put 4.400 1.650 1.650 0.000   0 1.650
IPLQO9 22/12/2016 Call 4.500 0.001 0.001 0.000   0 0.001
IPLQP9 22/12/2016 Put 4.500 1.750 1.750 0.000   0 1.750
IPLT88 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT98 22/12/2016 Put 4.600 1.850 1.850 0.000   0 1.850
IPLRZ9 22/12/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLS19 22/12/2016 Put 4.700 1.950 1.950 0.000   0 1.950
IPLTY8 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTZ8 22/12/2016 Put 4.800 2.050 2.050 0.000   0 2.050
IPLWS8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWT8 22/12/2016 Put 5.000 2.245 2.245 0.000   0 2.245
IPLJ19 22/12/2016 Call 5.010 0.000 0.000 0.000   0 0.000
IPLJ29 22/12/2016 Put 5.010 2.250 2.250 0.000   541 2.250
IPLYH8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYI8 22/12/2016 Put 5.500 2.740 2.740 0.000   0 2.740
IPLJP7 24/01/2017 Call 0.010 2.760 2.760 0.000   0 2.760
IPLJY7 24/01/2017 Call 2.100 0.745 0.745 0.000   0 0.745
IPLJZ7 24/01/2017 Put 2.100 0.030 0.030 0.000   0 0.030
IPLJF7 24/01/2017 Call 2.200 0.650 0.650 0.000   0 0.650
IPLJG7 24/01/2017 Put 2.200 0.045 0.045 0.000   0 0.045
IPLIY7 24/01/2017 Call 2.300 0.560 0.560 0.000   0 0.560
IPLIZ7 24/01/2017 Put 2.300 0.065 0.065 0.000   0 0.065
IPLJD7 24/01/2017 Call 2.400 0.480 0.480 0.000   0 0.480
IPLJE7 24/01/2017 Put 2.400 0.090 0.090 0.000   0 0.090
IPLJ37 24/01/2017 Call 2.500 0.400 0.400 0.000   0 0.400
IPLJ47 24/01/2017 Put 2.500 0.120 0.120 0.000   0 0.120
IPLJJ7 24/01/2017 Call 2.600 0.330 0.330 0.000   0 0.330
IPLJK7 24/01/2017 Put 2.600 0.160 0.160 0.000   0 0.160
IPLJ77 24/01/2017 Call 2.700 0.270 0.270 0.000   0 0.270
IPLJ87 24/01/2017 Put 2.700 0.205 0.205 0.000   0 0.205
IPLJ97 24/01/2017 Call 2.800 0.215 0.215 0.000   0 0.215
IPLJA7 24/01/2017 Put 2.800 0.255 0.255 0.000   0 0.255
IPLJ17 24/01/2017 Call 2.900 0.170 0.170 0.000   0 0.170
IPLJ27 24/01/2017 Put 2.900 0.315 0.315 0.000   33 0.315
IPLJB7 24/01/2017 Call 3.000 0.135 0.135 0.000   0 0.135
IPLJC7 24/01/2017 Put 3.000 0.380 0.380 0.000   0 0.380
IPLIU7 24/01/2017 Call 3.100 0.100 0.100 0.000   0 0.100
IPLIV7 24/01/2017 Put 3.100 0.450 0.450 0.000   0 0.450
IPLJH7 24/01/2017 Call 3.200 0.080 0.080 0.000   0 0.080
IPLJI7 24/01/2017 Put 3.200 0.530 0.530 0.000   0 0.530
IPLIW7 24/01/2017 Call 3.300 0.060 0.060 0.000   0 0.060
IPLIX7 24/01/2017 Put 3.300 0.610 0.610 0.000   0 0.610
IPLJN7 24/01/2017 Call 3.400 0.045 0.045 0.000   0 0.045
IPLJO7 24/01/2017 Put 3.400 0.700 0.700 0.000   0 0.700
IPLJ57 24/01/2017 Call 3.500 0.035 0.035 0.000   0 0.035
IPLJ67 24/01/2017 Put 3.500 0.790 0.790 0.000   0 0.790
IPLJL7 24/01/2017 Call 3.600 0.025 0.025 0.000   0 0.025
IPLJM7 24/01/2017 Put 3.600 0.885 0.885 0.000   0 0.885
IPLK57 24/01/2017 Call 3.700 0.020 0.020 0.000   0 0.020
IPLK67 24/01/2017 Put 3.700 0.975 0.975 0.000   0 0.975
IPLL27 23/02/2017 Call 0.010 2.765 2.765 0.000   0 2.765
IPLK97 23/02/2017 Call 2.100 0.745 0.745 0.000   0 0.745
IPLKA7 23/02/2017 Put 2.100 0.040 0.040 0.000   0 0.040
IPLKN7 23/02/2017 Call 2.200 0.655 0.655 0.000   0 0.655
IPLKO7 23/02/2017 Put 2.200 0.060 0.060 0.000   0 0.060
IPLKB7 23/02/2017 Call 2.300 0.570 0.570 0.000   0 0.570
IPLKC7 23/02/2017 Put 2.300 0.080 0.080 0.000   0 0.080
IPLKP7 23/02/2017 Call 2.400 0.490 0.490 0.000   0 0.490
IPLKQ7 23/02/2017 Put 2.400 0.105 0.105 0.000   0 0.105
IPLKF7 23/02/2017 Call 2.500 0.415 0.415 0.000   0 0.415
IPLKG7 23/02/2017 Put 2.500 0.140 0.140 0.000   0 0.140
IPLKR7 23/02/2017 Call 2.600 0.350 0.350 0.000   0 0.350
IPLKS7 23/02/2017 Put 2.600 0.175 0.175 0.000   0 0.175
IPLKD7 23/02/2017 Call 2.700 0.290 0.290 0.000   0 0.290
IPLKE7 23/02/2017 Put 2.700 0.215 0.215 0.000   0 0.215
IPLKL7 23/02/2017 Call 2.800 0.235 0.235 0.000   0 0.235
IPLKM7 23/02/2017 Put 2.800 0.265 0.265 0.000   0 0.265
IPLK77 23/02/2017 Call 2.900 0.190 0.190 0.000   0 0.190
IPLK87 23/02/2017 Put 2.900 0.320 0.320 0.350 30 30 0.320
IPLKT7 23/02/2017 Call 3.000 0.155 0.155 0.000   0 0.155
IPLKU7 23/02/2017 Put 3.000 0.385 0.385 0.000   0 0.385
IPLKX7 23/02/2017 Call 3.100 0.120 0.120 0.000   0 0.120
IPLKY7 23/02/2017 Put 3.100 0.460 0.460 0.000   0 0.460
IPLKJ7 23/02/2017 Call 3.200 0.095 0.095 0.000   0 0.095
IPLKK7 23/02/2017 Put 3.200 0.540 0.540 0.000   0 0.540
IPLKV7 23/02/2017 Call 3.300 0.075 0.075 0.000   0 0.075
IPLKW7 23/02/2017 Put 3.300 0.625 0.625 0.000   0 0.625
IPLKH7 23/02/2017 Call 3.400 0.055 0.055 0.000   0 0.055
IPLKI7 23/02/2017 Put 3.400 0.710 0.710 0.000   0 0.710
IPLKZ7 23/02/2017 Call 3.500 0.045 0.045 0.000   0 0.045
IPLL17 23/02/2017 Put 3.500 0.795 0.795 0.000   0 0.795
IPLZA9 30/03/2017 Call 0.010 2.770 2.770 0.000   0 2.770
IPLVU9 30/03/2017 Call 2.000 0.845 0.845 0.000   0 0.845
IPLVV9 30/03/2017 Put 2.000 0.045 0.045 0.000   0 0.045
IPLZS9 30/03/2017 Call 2.010 0.805 0.805 0.000   0 0.805
IPLZR9 30/03/2017 Put 2.010 0.045 0.045 0.000   0 0.045
IPLK17 30/03/2017 Call 2.100 0.755 0.755 0.000   0 0.755
IPLK27 30/03/2017 Put 2.100 0.055 0.055 0.000   0 0.055
IPLTX9 30/03/2017 Call 2.200 0.670 0.670 0.000   0 0.670
IPLTY9 30/03/2017 Put 2.200 0.070 0.070 0.000   0 0.070
IPLBI7 30/03/2017 Call 2.210 0.645 0.645 0.000   0 0.645
IPLBJ7 30/03/2017 Put 2.210 0.070 0.070 0.000   0 0.070
IPLZF9 30/03/2017 Call 2.300 0.590 0.590 0.000   0 0.590
IPLZG9 30/03/2017 Put 2.300 0.090 0.090 0.000   0 0.090
IPLT19 30/03/2017 Call 2.400 0.520 0.520 0.000   0 0.520
IPLT29 30/03/2017 Put 2.400 0.115 0.115 0.000   0 0.115
IPLBO7 30/03/2017 Call 2.410 0.500 0.500 0.000   0 0.500
IPLBM7 30/03/2017 Put 2.410 0.120 0.120 0.000   50 0.120
IPLZB9 30/03/2017 Call 2.500 0.450 0.450 0.000   0 0.450
IPLZC9 30/03/2017 Put 2.500 0.150 0.150 0.000   0 0.150
IPLSQ9 30/03/2017 Call 2.600 0.385 0.385 0.000   0 0.385
IPLSR9 30/03/2017 Put 2.600 0.190 0.190 0.000   0 0.190
IPLZ29 30/03/2017 Call 2.700 0.330 0.330 0.000   125 0.330
IPLZ39 30/03/2017 Put 2.700 0.235 0.235 0.000   250 0.235
IPLNP9 30/03/2017 Call 2.800 0.280 0.280 0.000   0 0.280
IPLNQ9 30/03/2017 Put 2.800 0.285 0.285 0.000   0 0.285
IPLYW9 30/03/2017 Call 2.900 0.230 0.230 0.000   30 0.230
IPLYX9 30/03/2017 Put 2.900 0.340 0.340 0.000   30 0.340
IPLLE9 30/03/2017 Call 3.000 0.190 0.190 0.000   0 0.190
IPLLF9 30/03/2017 Put 3.000 0.400 0.400 0.000   0 0.400
IPLZ89 30/03/2017 Call 3.100 0.160 0.160 0.000   0 0.160
IPLZ99 30/03/2017 Put 3.100 0.470 0.470 0.000   0 0.470
IPLL69 30/03/2017 Call 3.200 0.130 0.130 0.000   0 0.130
IPLL79 30/03/2017 Put 3.200 0.540 0.540 0.000   20 0.540
IPLZ69 30/03/2017 Call 3.300 0.105 0.105 0.000   20 0.105
IPLZ79 30/03/2017 Put 3.300 0.615 0.615 0.000   0 0.615
IPLL89 30/03/2017 Call 3.400 0.085 0.085 0.000   100 0.085
IPLL99 30/03/2017 Put 3.400 0.695 0.695 0.000   0 0.695
IPLZ49 30/03/2017 Call 3.500 0.070 0.070 0.000   0 0.070
IPLZ59 30/03/2017 Put 3.500 0.780 0.780 0.000   0 0.780
IPLLA9 30/03/2017 Call 3.600 0.060 0.060 0.000   0 0.060
IPLLB9 30/03/2017 Put 3.600 0.865 0.865 0.000   0 0.865
IPLYZ9 30/03/2017 Call 3.700 0.045 0.045 0.000   0 0.045
IPLZ19 30/03/2017 Put 3.700 0.955 0.955 0.000   0 0.955
IPLLI9 30/03/2017 Call 3.800 0.040 0.040 0.000   0 0.040
IPLLJ9 30/03/2017 Put 3.800 1.045 1.045 0.000   0 1.045
IPLYU9 30/03/2017 Call 3.900 0.030 0.030 0.000   0 0.030
IPLYV9 30/03/2017 Put 3.900 1.145 1.145 0.000   0 1.145
IPLLG9 30/03/2017 Call 4.000 0.025 0.025 0.000   0 0.025
IPLLH9 30/03/2017 Put 4.000 1.245 1.245 0.000   0 1.245
IPLD77 30/03/2017 Call 4.100 0.020 0.020 0.000   0 0.020
IPLD87 30/03/2017 Put 4.100 1.345 1.345 0.000   0 1.345
IPLLC9 30/03/2017 Call 4.200 0.015 0.015 0.000   50 0.015
IPLLD9 30/03/2017 Put 4.200 1.440 1.440 0.000   0 1.440
IPLL49 30/03/2017 Call 4.400 0.010 0.010 0.000   0 0.010
IPLL59 30/03/2017 Put 4.400 1.635 1.635 0.000   0 1.635
IPLLK9 30/03/2017 Call 4.600 0.007 0.007 0.000   0 0.007
IPLLL9 30/03/2017 Put 4.600 1.835 1.835 0.000   0 1.835
IPLLR9 30/03/2017 Call 4.800 0.004 0.004 0.000   0 0.004
IPLLS9 30/03/2017 Put 4.800 2.030 2.030 0.000   0 2.030
IPLI27 29/06/2017 Call 0.010 2.730 2.730 0.000   0 2.730
IPLCS8 29/06/2017 Call 2.000 0.855 0.855 0.000   0 0.855
IPLCT8 29/06/2017 Put 2.000 0.070 0.070 0.000   0 0.070
IPLK37 29/06/2017 Call 2.100 0.770 0.770 0.000   0 0.770
IPLK47 29/06/2017 Put 2.100 0.090 0.090 0.000   0 0.090
IPLCO8 29/06/2017 Call 2.200 0.690 0.690 0.000   0 0.690
IPLCP8 29/06/2017 Put 2.200 0.115 0.115 0.000   100 0.115
IPLIG7 29/06/2017 Call 2.300 0.615 0.615 0.000   0 0.615
IPLIH7 29/06/2017 Put 2.300 0.140 0.140 0.000   0 0.140
IPLCQ8 29/06/2017 Call 2.400 0.550 0.550 0.000   0 0.550
IPLCR8 29/06/2017 Put 2.400 0.170 0.170 0.000   55 0.170
IPLFG7 29/06/2017 Call 2.500 0.485 0.485 0.000   0 0.485
IPLFH7 29/06/2017 Put 2.500 0.205 0.205 0.000   0 0.205
IPLD58 29/06/2017 Call 2.600 0.425 0.425 0.000   0 0.425
IPLD68 29/06/2017 Put 2.600 0.245 0.245 0.000   100 0.245
IPLF77 29/06/2017 Call 2.700 0.370 0.370 0.000   0 0.370
IPLF87 29/06/2017 Put 2.700 0.290 0.290 0.000   0 0.290
IPLCW8 29/06/2017 Call 2.800 0.320 0.320 0.000   0 0.320
IPLCX8 29/06/2017 Put 2.800 0.340 0.340 0.000   0 0.340
IPLFO7 29/06/2017 Call 2.900 0.275 0.275 0.000   0 0.275
IPLFP7 29/06/2017 Put 2.900 0.395 0.395 0.000   0 0.395
IPLCY8 29/06/2017 Call 3.000 0.235 0.235 0.000   0 0.235
IPLCZ8 29/06/2017 Put 3.000 0.450 0.450 0.000   236 0.450
IPLIS7 29/06/2017 Call 3.010 0.225 0.225 0.000   0 0.225
IPLIT7 29/06/2017 Put 3.010 0.455 0.455 0.000   0 0.455
IPLFK7 29/06/2017 Call 3.100 0.200 0.200 0.000   0 0.200
IPLFL7 29/06/2017 Put 3.100 0.515 0.515 0.000   0 0.515
IPLCU8 29/06/2017 Call 3.200 0.170 0.170 0.000   0 0.170
IPLCV8 29/06/2017 Put 3.200 0.585 0.585 0.000   0 0.585
IPLFM7 29/06/2017 Call 3.300 0.145 0.145 0.000   0 0.145
IPLFN7 29/06/2017 Put 3.300 0.655 0.655 0.000   0 0.655
IPLD38 29/06/2017 Call 3.400 0.120 0.120 0.000   0 0.120
IPLD48 29/06/2017 Put 3.400 0.730 0.730 0.000   0 0.730
IPLF97 29/06/2017 Call 3.500 0.100 0.100 0.000   0 0.100
IPLFF7 29/06/2017 Put 3.500 0.810 0.810 0.000   0 0.810
IPLIR7 29/06/2017 Call 3.510 0.095 0.095 0.000   0 0.095
IPLIQ7 29/06/2017 Put 3.510 0.815 0.815 0.000   0 0.815
IPLD18 29/06/2017 Call 3.600 0.085 0.085 0.000   0 0.085
IPLD28 29/06/2017 Put 3.600 0.895 0.895 0.000   184 0.895
IPLF57 29/06/2017 Call 3.700 0.070 0.070 0.000   0 0.070
IPLF67 29/06/2017 Put 3.700 0.985 0.985 0.000   0 0.985
IPLD78 29/06/2017 Call 3.800 0.060 0.060 0.000   0 0.060
IPLD88 29/06/2017 Put 3.800 1.075 1.075 0.000   0 1.075
IPLFI7 29/06/2017 Call 3.900 0.050 0.050 0.000   0 0.050
IPLFJ7 29/06/2017 Put 3.900 1.165 1.165 0.000   0 1.165
IPLDZ8 29/06/2017 Call 4.000 0.045 0.045 0.000   0 0.045
IPLE18 29/06/2017 Put 4.000 1.265 1.265 0.000   0 1.265
IPLPY8 29/06/2017 Call 4.200 0.030 0.030 0.000   0 0.030
IPLPZ8 29/06/2017 Put 4.200 1.455 1.455 0.000   0 1.455
IPLR28 29/06/2017 Call 4.400 0.020 0.020 0.000   0 0.020
IPLR38 29/06/2017 Put 4.400 1.650 1.650 0.000   0 1.650
IPLTA8 29/06/2017 Call 4.600 0.015 0.015 0.000   0 0.015
IPLTB8 29/06/2017 Put 4.600 1.845 1.845 0.000   0 1.845
IPLU18 29/06/2017 Call 4.800 0.010 0.010 0.000   0 0.010
IPLU28 29/06/2017 Put 4.800 2.040 2.040 0.000   0 2.040
IPLWU8 29/06/2017 Call 5.000 0.008 0.008 0.000   0 0.008
IPLWV8 29/06/2017 Put 5.000 2.240 2.240 0.000   0 2.240
IPLYJ8 29/06/2017 Call 5.500 0.003 0.003 0.000   0 0.003
IPLYK8 29/06/2017 Put 5.500 2.730 2.730 0.000   0 2.730
IPLIK7 28/09/2017 Call 2.000 0.865 0.865 0.000   0 0.865
IPLIL7 28/09/2017 Put 2.000 0.085 0.085 0.000   0 0.085
IPLI57 28/09/2017 Call 2.200 0.725 0.725 0.000   0 0.725
IPLI67 28/09/2017 Put 2.200 0.135 0.135 0.000   0 0.135
IPLFQ7 28/09/2017 Call 2.400 0.590 0.590 0.000   0 0.590
IPLFR7 28/09/2017 Put 2.400 0.200 0.200 0.000   0 0.200
IPLFU7 28/09/2017 Call 2.600 0.475 0.475 0.000   0 0.475
IPLFV7 28/09/2017 Put 2.600 0.280 0.280 0.000   0 0.280
IPLFW7 28/09/2017 Call 2.800 0.375 0.375 0.000   0 0.375
IPLFX7 28/09/2017 Put 2.800 0.375 0.375 0.000   0 0.375
IPLFS7 28/09/2017 Call 3.000 0.290 0.290 0.000   0 0.290
IPLFT7 28/09/2017 Put 3.000 0.485 0.485 0.000   0 0.485
IPLFY7 28/09/2017 Call 3.200 0.220 0.220 0.000   0 0.220
IPLFZ7 28/09/2017 Put 3.200 0.610 0.610 0.000   0 0.610
IPLG17 28/09/2017 Call 3.400 0.160 0.160 0.000   0 0.160
IPLG27 28/09/2017 Put 3.400 0.755 0.755 0.000   0 0.755
IPLG57 28/09/2017 Call 3.600 0.120 0.120 0.000   0 0.120
IPLG67 28/09/2017 Put 3.600 0.910 0.910 0.000   0 0.910
IPLG77 28/09/2017 Call 3.800 0.090 0.090 0.000   0 0.090
IPLG87 28/09/2017 Put 3.800 1.085 1.085 0.000   0 1.085
IPLG37 28/09/2017 Call 4.000 0.065 0.065 0.000   0 0.065
IPLG47 28/09/2017 Put 4.000 1.270 1.270 0.000   0 1.270
IPLVW9 21/12/2017 Call 2.000 0.895 0.895 0.000   0 0.895
IPLVX9 21/12/2017 Put 2.000 0.125 0.125 0.000   0 0.125
IPLTZ9 21/12/2017 Call 2.200 0.750 0.750 0.000   0 0.750
IPLU19 21/12/2017 Put 2.200 0.175 0.175 0.000   0 0.175
IPLMR8 21/12/2017 Call 2.400 0.620 0.620 0.000   0 0.620
IPLMS8 21/12/2017 Put 2.400 0.245 0.245 0.000   0 0.245
IPLMX8 21/12/2017 Call 2.600 0.505 0.505 0.000   0 0.505
IPLMY8 21/12/2017 Put 2.600 0.325 0.325 0.000   0 0.325
IPLMV8 21/12/2017 Call 2.800 0.405 0.405 0.000   30 0.405
IPLMW8 21/12/2017 Put 2.800 0.420 0.420 0.000   0 0.420
IPLMT8 21/12/2017 Call 3.000 0.320 0.320 0.000   0 0.320
IPLMU8 21/12/2017 Put 3.000 0.530 0.530 0.000   40 0.530
IPLMZ8 21/12/2017 Call 3.200 0.250 0.250 0.000   0 0.250
IPLN18 21/12/2017 Put 3.200 0.655 0.655 0.000   0 0.655
IPLMP8 21/12/2017 Call 3.400 0.195 0.195 0.000   0 0.195
IPLMQ8 21/12/2017 Put 3.400 0.790 0.790 0.000   0 0.790
IPLMJ8 21/12/2017 Call 3.600 0.145 0.145 0.000   0 0.145
IPLMK8 21/12/2017 Put 3.600 0.950 0.950 0.000   0 0.950
IPLMN8 21/12/2017 Call 3.800 0.110 0.110 0.000   0 0.110
IPLMO8 21/12/2017 Put 3.800 1.125 1.125 0.000   0 1.125
IPLML8 21/12/2017 Call 4.000 0.085 0.085 0.000   0 0.085
IPLMM8 21/12/2017 Put 4.000 1.310 1.310 0.000   0 1.310
IPLQ18 21/12/2017 Call 4.200 0.065 0.065 0.000   0 0.065
IPLQ28 21/12/2017 Put 4.200 1.505 1.505 0.000   0 1.505
IPLR48 21/12/2017 Call 4.400 0.050 0.050 0.000   0 0.050
IPLR58 21/12/2017 Put 4.400 1.700 1.700 0.000   0 1.700
IPLTC8 21/12/2017 Call 4.600 0.040 0.040 0.000   0 0.040
IPLTD8 21/12/2017 Put 4.600 1.895 1.895 0.000   0 1.895
IPLU38 21/12/2017 Call 4.800 0.030 0.030 0.000   0 0.030
IPLU48 21/12/2017 Put 4.800 2.090 2.090 0.000   0 2.090
IPLWW8 21/12/2017 Call 5.000 0.020 0.020 0.000   0 0.020
IPLWX8 21/12/2017 Put 5.000 2.290 2.290 0.000   60 2.290
IPLYL8 21/12/2017 Call 5.500 0.010 0.010 0.000   0 0.010
IPLYM8 21/12/2017 Put 5.500 2.780 2.780 0.000   0 2.780
IPLVY9 28/06/2018 Call 2.000 0.875 0.875 0.000   0 0.875
IPLVZ9 28/06/2018 Put 2.000 0.145 0.145 0.000   0 0.145
IPLU29 28/06/2018 Call 2.200 0.735 0.735 0.000   0 0.735
IPLU39 28/06/2018 Put 2.200 0.215 0.215 0.000   0 0.215
IPLT39 28/06/2018 Call 2.400 0.615 0.615 0.000   0 0.615
IPLT49 28/06/2018 Put 2.400 0.300 0.300 0.000   0 0.300
IPLIY9 28/06/2018 Call 2.600 0.515 0.515 0.000   0 0.515
IPLIZ9 28/06/2018 Put 2.600 0.400 0.400 0.000   0 0.400
IPLFK9 28/06/2018 Call 2.800 0.430 0.430 0.000   0 0.430
IPLFL9 28/06/2018 Put 2.800 0.515 0.515 0.000   0 0.515
IPLEY9 28/06/2018 Call 3.000 0.355 0.355 0.000   0 0.355
IPLEZ9 28/06/2018 Put 3.000 0.640 0.640 0.000   0 0.640
IPLE69 28/06/2018 Call 3.200 0.295 0.295 0.000   0 0.295
IPLE79 28/06/2018 Put 3.200 0.780 0.780 0.000   0 0.780
IPLEH9 28/06/2018 Call 3.400 0.240 0.240 0.000   0 0.240
IPLEI9 28/06/2018 Put 3.400 0.930 0.930 0.000   0 0.930
IPLEN9 28/06/2018 Call 3.600 0.200 0.200 0.000   0 0.200
IPLEO9 28/06/2018 Put 3.600 1.085 1.085 0.000   0 1.085
IPLER9 28/06/2018 Call 3.800 0.165 0.165 0.000   0 0.165
IPLES9 28/06/2018 Put 3.800 1.250 1.250 0.000   0 1.250
IPLEP9 28/06/2018 Call 4.000 0.130 0.130 0.000   0 0.130
IPLEQ9 28/06/2018 Put 4.000 1.420 1.420 0.000   0 1.420
IPLEL9 28/06/2018 Call 4.200 0.105 0.105 0.000   0 0.105
IPLEM9 28/06/2018 Put 4.200 1.595 1.595 0.000   0 1.595
IPLEJ9 28/06/2018 Call 4.400 0.085 0.085 0.000   0 0.085
IPLEK9 28/06/2018 Put 4.400 1.775 1.775 0.000   0 1.775
IPLE89 28/06/2018 Call 4.600 0.070 0.070 0.000   0 0.070
IPLEG9 28/06/2018 Put 4.600 1.955 1.955 0.000   0 1.955
IPLET9 28/06/2018 Call 4.800 0.055 0.055 0.000   0 0.055
IPLEU9 28/06/2018 Put 4.800 2.140 2.140 0.000   0 2.140
IPLW19 20/12/2018 Call 2.000 0.835 0.835 0.000   0 0.835
IPLW29 20/12/2018 Put 2.000 0.145 0.145 0.000   0 0.145
IPLU49 20/12/2018 Call 2.200 0.675 0.675 0.000   0 0.675
IPLU59 20/12/2018 Put 2.200 0.215 0.215 0.000   0 0.215
IPLT59 20/12/2018 Call 2.400 0.545 0.545 0.000   0 0.545
IPLT69 20/12/2018 Put 2.400 0.305 0.305 0.000   0 0.305
IPLSS9 20/12/2018 Call 2.600 0.445 0.445 0.000   0 0.445
IPLST9 20/12/2018 Put 2.600 0.405 0.405 0.000   0 0.405
IPLSC9 20/12/2018 Call 2.800 0.360 0.360 0.000   0 0.360
IPLSD9 20/12/2018 Put 2.800 0.525 0.525 0.000   0 0.525
IPLR99 20/12/2018 Call 3.000 0.290 0.290 0.000   0 0.290
IPLRF9 20/12/2018 Put 3.000 0.660 0.660 0.695 35 350 0.660
IPLR79 20/12/2018 Call 3.200 0.235 0.235 0.000   0 0.235
IPLR89 20/12/2018 Put 3.200 0.805 0.805 0.000   0 0.805
IPLRG9 20/12/2018 Call 3.400 0.190 0.190 0.000   0 0.190
IPLRH9 20/12/2018 Put 3.400 0.965 0.965 0.000   0 0.965
IPLR59 20/12/2018 Call 3.600 0.155 0.155 0.000   0 0.155
IPLR69 20/12/2018 Put 3.600 1.130 1.130 0.000   0 1.130
IPLRO9 20/12/2018 Call 3.800 0.125 0.125 0.000   0 0.125
IPLRP9 20/12/2018 Put 3.800 1.300 1.300 0.000   0 1.300
IPLRQ9 20/12/2018 Call 4.000 0.100 0.100 0.000   0 0.100
IPLRR9 20/12/2018 Put 4.000 1.475 1.475 0.000   0 1.475
IPLRM9 20/12/2018 Call 4.200 0.085 0.085 0.000   0 0.085
IPLRN9 20/12/2018 Put 4.200 1.655 1.655 0.000   0 1.655
IPLRI9 20/12/2018 Call 4.400 0.065 0.065 0.000   0 0.065
IPLRJ9 20/12/2018 Put 4.400 1.835 1.835 0.000   0 1.835
IPLRK9 20/12/2018 Call 4.600 0.055 0.055 0.000   0 0.055
IPLRL9 20/12/2018 Put 4.600 2.020 2.020 0.000   0 2.020
IPLRV9 20/12/2018 Call 4.800 0.045 0.045 0.000   0 0.045
IPLRW9 20/12/2018 Put 4.800 2.205 2.205 0.000   0 2.205
IPLIM7 27/06/2019 Call 2.000 0.875 0.875 0.000   0 0.875
IPLIN7 27/06/2019 Put 2.000 0.290 0.290 0.000   0 0.290
IPLI77 27/06/2019 Call 2.200 0.740 0.740 0.000   0 0.740
IPLI87 27/06/2019 Put 2.200 0.375 0.375 0.000   0 0.375
IPLGV7 27/06/2019 Call 2.400 0.635 0.635 0.000   0 0.635
IPLGW7 27/06/2019 Put 2.400 0.470 0.470 0.000   0 0.470
IPLGZ7 27/06/2019 Call 2.600 0.550 0.550 0.000   0 0.550
IPLI17 27/06/2019 Put 2.600 0.580 0.580 0.000   0 0.580
IPLGX7 27/06/2019 Call 2.800 0.475 0.475 0.000   0 0.475
IPLGY7 27/06/2019 Put 2.800 0.700 0.700 0.000   0 0.700
IPLGT7 27/06/2019 Call 3.000 0.410 0.410 0.000   0 0.410
IPLGU7 27/06/2019 Put 3.000 0.835 0.835 0.000   0 0.835
IPLGN7 27/06/2019 Call 3.200 0.355 0.355 0.000   0 0.355
IPLGO7 27/06/2019 Put 3.200 0.980 0.980 0.000   0 0.980
IPLGL7 27/06/2019 Call 3.400 0.310 0.310 0.000   0 0.310
IPLGM7 27/06/2019 Put 3.400 1.135 1.135 0.000   0 1.135
IPLG97 27/06/2019 Call 3.600 0.270 0.270 0.000   0 0.270
IPLGK7 27/06/2019 Put 3.600 1.300 1.300 0.000   0 1.300
IPLGP7 27/06/2019 Call 3.800 0.235 0.235 0.000   0 0.235
IPLGQ7 27/06/2019 Put 3.800 1.470 1.470 0.000   0 1.470
IPLGR7 27/06/2019 Call 4.000 0.205 0.205 0.000   0 0.205
IPLGS7 27/06/2019 Put 4.000 1.645 1.645 0.000   0 1.645

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.