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 3.860 Up 0.020 3.840 3.860 3.850 3.890 3.820 3,489,827 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLZA9 30/03/2017 Call 0.010 3.850 3.850 0.000   0 3.830
IPLVU9 30/03/2017 Call 2.000 1.860 1.860 0.000   0 1.840
IPLVV9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZS9 30/03/2017 Call 2.010 1.850 1.850 0.000   0 1.830
IPLZR9 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
IPLK17 30/03/2017 Call 2.100 1.760 1.760 0.000   0 1.740
IPLK27 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLTX9 30/03/2017 Call 2.200 1.660 1.660 0.000   0 1.640
IPLTY9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLBI7 30/03/2017 Call 2.210 1.655 1.655 0.000   0 1.630
IPLBJ7 30/03/2017 Put 2.210 0.000 0.000 0.000   0 0.000
IPLZF9 30/03/2017 Call 2.300 1.565 1.565 0.000   0 1.540
IPLZG9 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLT19 30/03/2017 Call 2.400 1.465 1.465 0.000   0 1.440
IPLT29 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLBO7 30/03/2017 Call 2.410 1.455 1.455 0.000   0 1.430
IPLBM7 30/03/2017 Put 2.410 0.000 0.000 0.000   0 0.000
IPLZB9 30/03/2017 Call 2.500 1.365 1.365 0.000   0 1.340
IPLZC9 30/03/2017 Put 2.500 0.000 0.000 0.000   40 0.000
IPLSQ9 30/03/2017 Call 2.600 1.265 1.265 0.000   0 1.245
IPLSR9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLZ29 30/03/2017 Call 2.700 1.165 1.165 0.000   0 1.140
IPLZ39 30/03/2017 Put 2.700 0.000 0.000 0.000   350 0.000
IPLNP9 30/03/2017 Call 2.800 1.065 1.065 0.000   0 1.040
IPLNQ9 30/03/2017 Put 2.800 0.000 0.000 0.000   592 0.000
IPLYW9 30/03/2017 Call 2.900 0.965 0.965 0.000   250 0.940
IPLYX9 30/03/2017 Put 2.900 0.000 0.000 0.000   30 0.000
IPLLE9 30/03/2017 Call 3.000 0.865 0.865 0.000   0 0.840
IPLLF9 30/03/2017 Put 3.000 0.000 0.000 0.000   314 0.000
IPLZ89 30/03/2017 Call 3.100 0.765 0.765 0.000   1,750 0.740
IPLZ99 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
IPLL69 30/03/2017 Call 3.200 0.665 0.665 0.000   3,589 0.640
IPLL79 30/03/2017 Put 3.200 0.000 0.000 0.000   297 0.000
IPLSZ7 30/03/2017 Call 3.210 0.655 0.655 0.000   450 0.630
IPLT17 30/03/2017 Put 3.210 0.000 0.000 0.000   0 0.000
IPLZ69 30/03/2017 Call 3.300 0.565 0.565 0.000   300 0.545
IPLZ79 30/03/2017 Put 3.300 0.000 0.000 0.000   200 0.000
IPLT37 30/03/2017 Call 3.310 0.555 0.555 0.000   100 0.535
IPLT27 30/03/2017 Put 3.310 0.000 0.000 0.000   0 0.000
IPLL89 30/03/2017 Call 3.400 0.465 0.465 0.000   5,499 0.445
IPLL99 30/03/2017 Put 3.400 0.000 0.000 0.000   250 0.000
IPLZ49 30/03/2017 Call 3.500 0.370 0.370 0.000   775 0.345
IPLZ59 30/03/2017 Put 3.500 0.000 0.000 0.000   1,308 0.001
IPLLA9 30/03/2017 Call 3.600 0.270 0.270 0.000   21 0.250
IPLLB9 30/03/2017 Put 3.600 0.002 0.002 0.000   99 0.004
IPLYZ9 30/03/2017 Call 3.700 0.180 0.180 0.000   137 0.165
IPLZ19 30/03/2017 Put 3.700 0.010 0.010 0.000   250 0.015
IPLLI9 30/03/2017 Call 3.800 0.100 0.100 0.000   1,023 0.090
IPLLJ9 30/03/2017 Put 3.800 0.035 0.035 0.000   1,058 0.050
IPLYU9 30/03/2017 Call 3.900 0.045 0.045 0.000   2,398 0.040
IPLYV9 30/03/2017 Put 3.900 0.090 0.090 0.000   120 0.105
IPLLG9 30/03/2017 Call 4.000 0.015 0.015 0.000   2,200 0.015
IPLLH9 30/03/2017 Put 4.000 0.165 0.165 0.000   0 0.180
IPLD77 30/03/2017 Call 4.100 0.003 0.003 0.000   0 0.003
IPLD87 30/03/2017 Put 4.100 0.255 0.255 0.000   0 0.270
IPLLC9 30/03/2017 Call 4.200 0.001 0.001 0.000   50 0.001
IPLLD9 30/03/2017 Put 4.200 0.350 0.350 0.000   0 0.365
IPLUM7 30/03/2017 Call 4.300 0.000 0.000 0.000   0 0.000
IPLUN7 30/03/2017 Put 4.300 0.450 0.450 0.000   0 0.465
IPLL49 30/03/2017 Call 4.400 0.000 0.000 0.000   0 0.000
IPLL59 30/03/2017 Put 4.400 0.545 0.545 0.000   0 0.560
IPLXM7 30/03/2017 Call 4.500 0.000 0.000 0.000   0 0.000
IPLXN7 30/03/2017 Put 4.500 0.645 0.645 0.000   0 0.660
IPLLK9 30/03/2017 Call 4.600 0.000 0.000 0.000   0 0.000
IPLLL9 30/03/2017 Put 4.600 0.745 0.745 0.000   0 0.760
IPLLR9 30/03/2017 Call 4.800 0.000 0.000 0.000   0 0.000
IPLLS9 30/03/2017 Put 4.800 0.940 0.940 0.000   0 0.960
IPLQP7 27/04/2017 Call 0.010 3.855 3.855 0.000   0 3.835
IPLR37 27/04/2017 Call 2.100 1.770 1.770 0.000   0 1.745
IPLRR7 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLPU7 27/04/2017 Call 2.200 1.670 1.670 0.000   0 1.645
IPLPV7 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLPW7 27/04/2017 Call 2.300 1.570 1.570 0.000   0 1.545
IPLPX7 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLPY7 27/04/2017 Call 2.400 1.470 1.470 0.000   0 1.450
IPLPZ7 27/04/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLQ17 27/04/2017 Call 2.500 1.370 1.370 0.000   0 1.350
IPLQ27 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLQ37 27/04/2017 Call 2.600 1.270 1.270 0.000   0 1.250
IPLQ47 27/04/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLQ57 27/04/2017 Call 2.700 1.170 1.170 0.000   0 1.150
IPLQ67 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.000
IPLQ77 27/04/2017 Call 2.800 1.070 1.070 0.000   0 1.050
IPLQ87 27/04/2017 Put 2.800 0.000 0.000 0.000   0 0.000
IPLQ97 27/04/2017 Call 2.900 0.970 0.970 0.000   0 0.950
IPLQA7 27/04/2017 Put 2.900 0.000 0.000 0.000   0 0.000
IPLQB7 27/04/2017 Call 3.000 0.870 0.870 0.000   0 0.850
IPLQC7 27/04/2017 Put 3.000 0.000 0.000 0.000   0 0.001
IPLQD7 27/04/2017 Call 3.100 0.775 0.775 0.000   0 0.750
IPLQE7 27/04/2017 Put 3.100 0.001 0.001 0.000   0 0.002
IPLQF7 27/04/2017 Call 3.200 0.675 0.675 0.000   0 0.655
IPLQG7 27/04/2017 Put 3.200 0.002 0.002 0.000   5,080 0.004
IPLQH7 27/04/2017 Call 3.300 0.580 0.580 0.000   2,420 0.560
IPLQI7 27/04/2017 Put 3.300 0.006 0.006 0.000   294 0.008
IPLWK7 27/04/2017 Call 3.310 0.570 0.570 0.000   0 0.550
IPLWJ7 27/04/2017 Put 3.310 0.006 0.006 0.000   0 0.009
IPLQJ7 27/04/2017 Call 3.400 0.485 0.485 0.000   0 0.465
IPLQK7 27/04/2017 Put 3.400 0.010 0.010 0.000   60 0.015
IPLQL7 27/04/2017 Call 3.500 0.395 0.395 0.000   0 0.375
IPLQM7 27/04/2017 Put 3.500 0.025 0.025 0.000   0 0.030
IPLQN7 27/04/2017 Call 3.600 0.310 0.310 0.000   5,130 0.295
IPLQO7 27/04/2017 Put 3.600 0.040 0.040 0.000   376 0.050
IPLQS7 27/04/2017 Call 3.700 0.230 0.230 0.000   1,000 0.220
IPLQT7 27/04/2017 Put 3.700 0.065 0.065 0.000   0 0.075
IPLS77 27/04/2017 Call 3.800 0.165 0.165 0.000   212 0.155
IPLS87 27/04/2017 Put 3.800 0.100 0.100 0.000   1,100 0.115
IPLS97 27/04/2017 Call 3.900 0.110 0.110 0.000   1,285 0.105
IPLSA7 27/04/2017 Put 3.900 0.150 0.150 0.000   0 0.165
IPLZR7 27/04/2017 Call 3.910 0.105 0.105 0.000   300 0.100
IPLZS7 27/04/2017 Put 3.910 0.155 0.155 0.000   0 0.170
IPLSB7 27/04/2017 Call 4.000 0.070 0.070 0.000   2 0.065
IPLSC7 27/04/2017 Put 4.000 0.210 0.210 0.000   0 0.225
IPLU67 27/04/2017 Call 4.100 0.045 0.045 0.000   0 0.040
IPLU77 27/04/2017 Put 4.100 0.280 0.280 0.000   0 0.300
IPLUQ7 27/04/2017 Call 4.200 0.025 0.025 0.000   0 0.020
IPLUT7 27/04/2017 Put 4.200 0.365 0.365 0.000   0 0.385
IPLUO7 27/04/2017 Call 4.300 0.015 0.015 0.000   0 0.010
IPLUP7 27/04/2017 Put 4.300 0.455 0.455 0.000   0 0.470
IPLWD7 27/04/2017 Call 4.400 0.007 0.007 0.000   0 0.006
IPLWE7 27/04/2017 Put 4.400 0.550 0.550 0.000   0 0.565
IPLXO7 27/04/2017 Call 4.500 0.004 0.004 0.000   0 0.003
IPLXP7 27/04/2017 Put 4.500 0.645 0.645 0.000   0 0.660
IPLYG7 27/04/2017 Call 4.600 0.002 0.002 0.000   0 0.001
IPLYH7 27/04/2017 Put 4.600 0.745 0.745 0.000   0 0.760
IPLTY7 25/05/2017 Call 0.010 3.820 3.820 0.000   0 3.800
IPLT47 25/05/2017 Call 2.500 1.375 1.375 0.000   0 1.350
IPLT57 25/05/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLT67 25/05/2017 Call 2.600 1.275 1.275 0.000   0 1.250
IPLT77 25/05/2017 Put 2.600 0.000 0.000 0.000   0 0.001
IPLT87 25/05/2017 Call 2.700 1.175 1.175 0.000   0 1.150
IPLT97 25/05/2017 Put 2.700 0.001 0.001 0.000   0 0.001
IPLTA7 25/05/2017 Call 2.800 1.075 1.075 0.000   0 1.050
IPLTB7 25/05/2017 Put 2.800 0.002 0.002 0.000   0 0.003
IPLTC7 25/05/2017 Call 2.900 0.975 0.975 0.000   0 0.950
IPLTD7 25/05/2017 Put 2.900 0.004 0.004 0.000   0 0.005
IPLTE7 25/05/2017 Call 3.000 0.875 0.875 0.000   0 0.855
IPLTF7 25/05/2017 Put 3.000 0.008 0.008 0.000   50 0.010
IPLTG7 25/05/2017 Call 3.100 0.780 0.780 0.000   0 0.760
IPLTH7 25/05/2017 Put 3.100 0.015 0.015 0.000   0 0.015
IPLTI7 25/05/2017 Call 3.200 0.690 0.690 0.000   0 0.665
IPLTJ7 25/05/2017 Put 3.200 0.020 0.020 0.000   0 0.025
IPLTK7 25/05/2017 Call 3.300 0.600 0.600 0.000   0 0.580
IPLTL7 25/05/2017 Put 3.300 0.035 0.035 0.000   220 0.040
IPLXI7 25/05/2017 Call 3.310 0.560 0.560 0.000   150 0.540
IPLXJ7 25/05/2017 Put 3.310 0.035 0.035 0.000   0 0.040
IPLTM7 25/05/2017 Call 3.400 0.510 0.510 0.000   1,950 0.495
IPLTN7 25/05/2017 Put 3.400 0.050 0.050 0.000   0 0.055
IPLTO7 25/05/2017 Call 3.500 0.430 0.430 0.000   3,525 0.415
IPLTP7 25/05/2017 Put 3.500 0.075 0.075 0.000   0 0.080
IPLTQ7 25/05/2017 Call 3.600 0.355 0.355 0.000   0 0.340
IPLTR7 25/05/2017 Put 3.600 0.100 0.100 0.000   1,378 0.105
IPLTS7 25/05/2017 Call 3.700 0.285 0.285 0.000   0 0.270
IPLTT7 25/05/2017 Put 3.700 0.135 0.135 0.000   2,000 0.145
IPLTU7 25/05/2017 Call 3.800 0.220 0.220 0.000   1,162 0.210
IPLTV7 25/05/2017 Put 3.800 0.175 0.175 0.000   0 0.185
IPLZW7 25/05/2017 Call 3.810 0.200 0.200 0.000   0 0.190
IPLZV7 25/05/2017 Put 3.810 0.180 0.180 0.000   0 0.190
IPLTW7 25/05/2017 Call 3.900 0.170 0.170 0.000   4,760 0.160
IPLTX7 25/05/2017 Put 3.900 0.230 0.230 0.000   0 0.240
IPLZT7 25/05/2017 Call 3.910 0.150 0.150 0.000   0 0.140
IPLZU7 25/05/2017 Put 3.910 0.235 0.235 0.000   0 0.245
IPLTZ7 25/05/2017 Call 4.000 0.125 0.125 0.000   860 0.115
IPLU17 25/05/2017 Put 4.000 0.285 0.285 0.000   0 0.300
IPLZX7 25/05/2017 Call 4.010 0.110 0.110 0.000   0 0.105
IPLZY7 25/05/2017 Put 4.010 0.295 0.295 0.000   0 0.310
IPLU87 25/05/2017 Call 4.100 0.090 0.090 0.000   150 0.085
IPLU97 25/05/2017 Put 4.100 0.355 0.355 0.000   0 0.370
IPLUU7 25/05/2017 Call 4.200 0.060 0.060 0.000   50 0.060
IPLUV7 25/05/2017 Put 4.200 0.430 0.430 0.000   0 0.450
IPLUW7 25/05/2017 Call 4.300 0.040 0.040 0.000   0 0.040
IPLUX7 25/05/2017 Put 4.300 0.515 0.515 0.000   0 0.530
IPLWF7 25/05/2017 Call 4.400 0.030 0.030 0.000   0 0.025
IPLWG7 25/05/2017 Put 4.400 0.605 0.605 0.000   0 0.625
IPLXQ7 25/05/2017 Call 4.500 0.020 0.020 0.000   0 0.020
IPLXR7 25/05/2017 Put 4.500 0.695 0.695 0.000   0 0.720
IPLYI7 25/05/2017 Call 4.600 0.010 0.010 0.000   0 0.010
IPLYJ7 25/05/2017 Put 4.600 0.790 0.790 0.000   0 0.820
IPLI27 29/06/2017 Call 0.010 3.830 3.830 0.000   0 3.810
IPLCS8 29/06/2017 Call 2.000 1.870 1.870 0.000   0 1.845
IPLCT8 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK37 29/06/2017 Call 2.100 1.770 1.770 0.000   0 1.750
IPLK47 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLCO8 29/06/2017 Call 2.200 1.670 1.670 0.000   0 1.650
IPLCP8 29/06/2017 Put 2.200 0.000 0.000 0.000   100 0.000
IPLIG7 29/06/2017 Call 2.300 1.570 1.570 0.000   0 1.550
IPLIH7 29/06/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLCQ8 29/06/2017 Call 2.400 1.470 1.470 0.000   0 1.455
IPLCR8 29/06/2017 Put 2.400 0.000 0.000 0.000   55 0.000
IPLFG7 29/06/2017 Call 2.500 1.370 1.370 0.000   0 1.355
IPLFH7 29/06/2017 Put 2.500 0.001 0.001 0.000   0 0.001
IPLMY7 29/06/2017 Call 2.510 1.330 1.330 0.000   0 1.315
IPLMZ7 29/06/2017 Put 2.510 0.001 0.001 0.000   0 0.001
IPLD58 29/06/2017 Call 2.600 1.270 1.270 0.000   0 1.255
IPLD68 29/06/2017 Put 2.600 0.002 0.002 0.000   100 0.002
IPLN27 29/06/2017 Call 2.610 1.235 1.235 0.000   0 1.215
IPLN17 29/06/2017 Put 2.610 0.002 0.002 0.000   0 0.002
IPLF77 29/06/2017 Call 2.700 1.175 1.175 0.000   0 1.155
IPLF87 29/06/2017 Put 2.700 0.004 0.004 0.000   1,575 0.003
IPLN37 29/06/2017 Call 2.710 1.135 1.135 0.000   0 1.115
IPLN47 29/06/2017 Put 2.710 0.004 0.004 0.000   0 0.004
IPLCW8 29/06/2017 Call 2.800 1.075 1.075 0.000   0 1.055
IPLCX8 29/06/2017 Put 2.800 0.007 0.007 0.000   0 0.006
IPLN67 29/06/2017 Call 2.810 1.040 1.040 0.000   0 1.020
IPLN57 29/06/2017 Put 2.810 0.007 0.007 0.000   0 0.007
IPLFO7 29/06/2017 Call 2.900 0.980 0.980 0.000   0 0.960
IPLFP7 29/06/2017 Put 2.900 0.010 0.010 0.000   0 0.010
IPLCY8 29/06/2017 Call 3.000 0.885 0.885 0.000   50 0.860
IPLCZ8 29/06/2017 Put 3.000 0.020 0.020 0.000   236 0.020
IPLIS7 29/06/2017 Call 3.010 0.850 0.850 0.000   0 0.830
IPLIT7 29/06/2017 Put 3.010 0.020 0.020 0.000   0 0.020
IPLFK7 29/06/2017 Call 3.100 0.790 0.790 0.000   132 0.770
IPLFL7 29/06/2017 Put 3.100 0.030 0.030 0.000   0 0.030
IPLCU8 29/06/2017 Call 3.200 0.700 0.700 0.000   90 0.680
IPLCV8 29/06/2017 Put 3.200 0.040 0.040 0.000   300 0.040
IPLFM7 29/06/2017 Call 3.300 0.610 0.610 0.000   120 0.590
IPLFN7 29/06/2017 Put 3.300 0.060 0.060 0.000   0 0.060
IPLD38 29/06/2017 Call 3.400 0.525 0.525 0.000   0 0.510
IPLD48 29/06/2017 Put 3.400 0.080 0.080 0.000   0 0.080
IPLF97 29/06/2017 Call 3.500 0.450 0.450 0.000   40 0.435
IPLFF7 29/06/2017 Put 3.500 0.105 0.105 0.000   0 0.110
IPLIR7 29/06/2017 Call 3.510 0.430 0.430 0.000   0 0.415
IPLIQ7 29/06/2017 Put 3.510 0.105 0.105 0.000   450 0.110
IPLD18 29/06/2017 Call 3.600 0.380 0.380 0.000   500 0.365
IPLD28 29/06/2017 Put 3.600 0.135 0.135 0.000   484 0.140
IPLF57 29/06/2017 Call 3.700 0.315 0.315 0.000   110 0.300
IPLF67 29/06/2017 Put 3.700 0.170 0.170 0.000   0 0.180
IPLD78 29/06/2017 Call 3.800 0.255 0.255 0.000   0 0.245
IPLD88 29/06/2017 Put 3.800 0.215 0.215 0.000   360 0.225
IPLFI7 29/06/2017 Call 3.900 0.205 0.205 0.000   360 0.200
IPLFJ7 29/06/2017 Put 3.900 0.265 0.265 0.000   0 0.275
IPLDZ8 29/06/2017 Call 4.000 0.165 0.165 0.000   3,750 0.155
IPLE18 29/06/2017 Put 4.000 0.325 0.325 0.000   0 0.335
IPLUA7 29/06/2017 Call 4.100 0.130 0.130 0.000   2,000 0.120
IPLUB7 29/06/2017 Put 4.100 0.390 0.390 0.000   0 0.405
IPLPY8 29/06/2017 Call 4.200 0.100 0.100 0.000   0 0.095
IPLPZ8 29/06/2017 Put 4.200 0.460 0.460 0.000   0 0.475
IPLLF7 29/06/2017 Call 4.210 0.095 0.095 0.000   0 0.090
IPLLG7 29/06/2017 Put 4.210 0.465 0.465 0.000   0 0.480
IPLUY7 29/06/2017 Call 4.300 0.075 0.075 0.000   0 0.070
IPLUZ7 29/06/2017 Put 4.300 0.540 0.540 0.000   0 0.555
IPLR28 29/06/2017 Call 4.400 0.055 0.055 0.000   0 0.055
IPLR38 29/06/2017 Put 4.400 0.620 0.620 0.000   0 0.640
IPLLI7 29/06/2017 Call 4.410 0.055 0.055 0.000   0 0.055
IPLLH7 29/06/2017 Put 4.410 0.625 0.625 0.000   1,775 0.645
IPLXS7 29/06/2017 Call 4.500 0.040 0.040 0.000   0 0.040
IPLXT7 29/06/2017 Put 4.500 0.710 0.710 0.000   0 0.730
IPLTA8 29/06/2017 Call 4.600 0.030 0.030 0.000   0 0.030
IPLTB8 29/06/2017 Put 4.600 0.800 0.800 0.000   0 0.820
IPLLJ7 29/06/2017 Call 4.610 0.030 0.030 0.000   0 0.030
IPLLK7 29/06/2017 Put 4.610 0.805 0.805 0.000   150 0.825
IPLU18 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.015
IPLU28 29/06/2017 Put 4.800 0.990 0.990 0.000   0 1.010
IPLWU8 29/06/2017 Call 5.000 0.008 0.008 0.000   0 0.009
IPLWV8 29/06/2017 Put 5.000 1.190 1.190 0.000   0 1.200
IPLYJ8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.002
IPLYK8 29/06/2017 Put 5.500 1.680 1.680 0.000   0 1.685
IPLXH7 27/07/2017 Call 0.010 3.835 3.835 0.000   0 3.815
IPLZL7 27/07/2017 Call 2.900 0.985 0.985 0.000   0 0.955
IPLZM7 27/07/2017 Put 2.900 0.020 0.020 0.000   0 0.025
IPLWT7 27/07/2017 Call 3.000 0.885 0.885 0.000   0 0.865
IPLWU7 27/07/2017 Put 3.000 0.030 0.030 0.000   0 0.035
IPLX67 27/07/2017 Call 3.100 0.795 0.795 0.000   0 0.775
IPLX77 27/07/2017 Put 3.100 0.045 0.045 0.000   0 0.050
IPLWV7 27/07/2017 Call 3.200 0.705 0.705 0.000   0 0.690
IPLWW7 27/07/2017 Put 3.200 0.060 0.060 0.000   0 0.065
IPLX87 27/07/2017 Call 3.300 0.625 0.625 0.000   0 0.605
IPLX97 27/07/2017 Put 3.300 0.080 0.080 0.000   0 0.085
IPLWX7 27/07/2017 Call 3.400 0.550 0.550 0.000   0 0.530
IPLWY7 27/07/2017 Put 3.400 0.100 0.100 0.000   0 0.105
IPLXA7 27/07/2017 Call 3.500 0.475 0.475 0.000   0 0.460
IPLXB7 27/07/2017 Put 3.500 0.130 0.130 0.000   0 0.135
IPLWZ7 27/07/2017 Call 3.600 0.410 0.410 0.000   4,200 0.395
IPLX17 27/07/2017 Put 3.600 0.160 0.160 0.000   0 0.170
IPLXC7 27/07/2017 Call 3.700 0.345 0.345 0.000   120 0.330
IPLXD7 27/07/2017 Put 3.700 0.200 0.200 0.000   0 0.210
IPLX27 27/07/2017 Call 3.800 0.290 0.290 0.000   0 0.280
IPLX37 27/07/2017 Put 3.800 0.245 0.245 0.000   0 0.255
IPLXF7 27/07/2017 Call 3.900 0.240 0.240 0.000   0 0.230
IPLXG7 27/07/2017 Put 3.900 0.295 0.295 0.000   0 0.305
IPLX47 27/07/2017 Call 4.000 0.195 0.195 0.000   0 0.190
IPLX57 27/07/2017 Put 4.000 0.350 0.350 0.000   0 0.365
IPLWN7 27/07/2017 Call 4.100 0.160 0.160 0.000   0 0.155
IPLWO7 27/07/2017 Put 4.100 0.415 0.415 0.000   0 0.430
IPLWR7 27/07/2017 Call 4.200 0.125 0.125 0.000   0 0.120
IPLWS7 27/07/2017 Put 4.200 0.485 0.485 0.000   0 0.500
IPLWL7 27/07/2017 Call 4.300 0.100 0.100 0.000   0 0.095
IPLWM7 27/07/2017 Put 4.300 0.560 0.560 0.000   0 0.575
IPLWP7 27/07/2017 Call 4.400 0.080 0.080 0.000   0 0.075
IPLWQ7 27/07/2017 Put 4.400 0.635 0.635 0.000   0 0.650
IPLXU7 27/07/2017 Call 4.500 0.060 0.060 0.000   0 0.060
IPLXV7 27/07/2017 Put 4.500 0.720 0.720 0.000   0 0.735
IPLYK7 27/07/2017 Call 4.600 0.045 0.045 0.000   0 0.045
IPLYL7 27/07/2017 Put 4.600 0.810 0.810 0.000   0 0.820
IPLZI7 24/08/2017 Call 0.010 3.840 3.840 0.000   0 3.820
IPLZN7 24/08/2017 Call 2.900 0.985 0.985 0.000   0 0.955
IPLZO7 24/08/2017 Put 2.900 0.030 0.030 0.000   0 0.025
IPLZJ7 24/08/2017 Call 3.000 0.890 0.890 0.000   0 0.870
IPLZK7 24/08/2017 Put 3.000 0.045 0.045 0.000   0 0.040
IPLYS7 24/08/2017 Call 3.100 0.800 0.800 0.000   0 0.785
IPLYT7 24/08/2017 Put 3.100 0.060 0.060 0.000   0 0.055
IPLZ87 24/08/2017 Call 3.200 0.715 0.715 0.000   0 0.705
IPLZ97 24/08/2017 Put 3.200 0.075 0.075 0.000   0 0.080
IPLYU7 24/08/2017 Call 3.300 0.635 0.635 0.000   0 0.630
IPLYV7 24/08/2017 Put 3.300 0.100 0.100 0.000   0 0.105
IPLZA7 24/08/2017 Call 3.400 0.560 0.560 0.000   0 0.555
IPLZB7 24/08/2017 Put 3.400 0.125 0.125 0.000   120 0.130
IPLYW7 24/08/2017 Call 3.500 0.490 0.490 0.000   0 0.485
IPLYX7 24/08/2017 Put 3.500 0.155 0.155 0.000   0 0.160
IPLZC7 24/08/2017 Call 3.600 0.430 0.430 0.000   0 0.420
IPLZD7 24/08/2017 Put 3.600 0.190 0.190 0.000   2,000 0.200
IPLYZ7 24/08/2017 Call 3.700 0.370 0.370 0.000   0 0.360
IPLZ17 24/08/2017 Put 3.700 0.230 0.230 0.000   0 0.245
IPLZE7 24/08/2017 Call 3.800 0.315 0.315 0.000   0 0.305
IPLZF7 24/08/2017 Put 3.800 0.275 0.275 0.000   0 0.290
IPLZ27 24/08/2017 Call 3.900 0.270 0.270 0.000   0 0.260
IPLZ37 24/08/2017 Put 3.900 0.330 0.330 0.000   0 0.340
IPLZG7 24/08/2017 Call 4.000 0.225 0.225 0.000   0 0.220
IPLZH7 24/08/2017 Put 4.000 0.385 0.385 0.000   0 0.400
IPLYO7 24/08/2017 Call 4.100 0.185 0.185 0.000   0 0.180
IPLYP7 24/08/2017 Put 4.100 0.450 0.450 0.000   0 0.460
IPLZ47 24/08/2017 Call 4.200 0.155 0.155 0.000   0 0.150
IPLZ57 24/08/2017 Put 4.200 0.515 0.515 0.000   0 0.530
IPLYM7 24/08/2017 Call 4.300 0.125 0.125 0.000   0 0.125
IPLYN7 24/08/2017 Put 4.300 0.585 0.585 0.000   0 0.600
IPLZ67 24/08/2017 Call 4.400 0.100 0.100 0.000   0 0.100
IPLZ77 24/08/2017 Put 4.400 0.665 0.665 0.000   0 0.675
IPLYQ7 24/08/2017 Call 4.500 0.080 0.080 0.000   0 0.080
IPLYR7 24/08/2017 Put 4.500 0.740 0.740 0.000   0 0.755
IPLZP7 24/08/2017 Call 4.600 0.065 0.065 0.000   0 0.060
IPLZQ7 24/08/2017 Put 4.600 0.830 0.830 0.000   0 0.840
IPLMV7 28/09/2017 Call 0.010 3.850 3.850 0.000   0 3.830
IPLLL7 28/09/2017 Call 1.900 1.970 1.970 0.000   0 1.945
IPLLM7 28/09/2017 Put 1.900 0.001 0.001 0.000   0 0.000
IPLIK7 28/09/2017 Call 2.000 1.870 1.870 0.000   0 1.845
IPLIL7 28/09/2017 Put 2.000 0.001 0.001 0.000   0 0.001
IPLMW7 28/09/2017 Call 2.100 1.770 1.770 0.000   0 1.750
IPLMX7 28/09/2017 Put 2.100 0.002 0.002 0.000   0 0.001
IPLI57 28/09/2017 Call 2.200 1.675 1.675 0.000   0 1.650
IPLI67 28/09/2017 Put 2.200 0.004 0.004 0.000   0 0.003
IPLMB7 28/09/2017 Call 2.300 1.575 1.575 0.000   0 1.555
IPLMC7 28/09/2017 Put 2.300 0.006 0.006 0.000   0 0.005
IPLFQ7 28/09/2017 Call 2.400 1.475 1.475 0.000   0 1.455
IPLFR7 28/09/2017 Put 2.400 0.009 0.009 0.000   50 0.007
IPLM57 28/09/2017 Call 2.500 1.380 1.380 0.000   0 1.360
IPLM67 28/09/2017 Put 2.500 0.015 0.015 0.000   0 0.010
IPLN77 28/09/2017 Call 2.510 1.355 1.355 0.000   0 1.340
IPLN87 28/09/2017 Put 2.510 0.015 0.015 0.000   0 0.010
IPLFU7 28/09/2017 Call 2.600 1.280 1.280 0.000   0 1.260
IPLFV7 28/09/2017 Put 2.600 0.020 0.020 0.000   0 0.015
IPLN97 28/09/2017 Call 2.610 1.265 1.265 0.000   0 1.245
IPLNK7 28/09/2017 Put 2.610 0.020 0.020 0.000   0 0.020
IPLM17 28/09/2017 Call 2.700 1.190 1.190 0.000   0 1.165
IPLM27 28/09/2017 Put 2.700 0.030 0.030 0.000   0 0.025
IPLNM7 28/09/2017 Call 2.710 1.170 1.170 0.000   0 1.150
IPLNL7 28/09/2017 Put 2.710 0.030 0.030 0.000   0 0.025
IPLFW7 28/09/2017 Call 2.800 1.095 1.095 0.000   0 1.075
IPLFX7 28/09/2017 Put 2.800 0.040 0.040 0.000   0 0.035
IPLNN7 28/09/2017 Call 2.810 1.080 1.080 0.000   0 1.060
IPLNO7 28/09/2017 Put 2.810 0.040 0.040 0.000   180 0.035
IPLM37 28/09/2017 Call 2.900 1.005 1.005 0.000   0 0.985
IPLM47 28/09/2017 Put 2.900 0.050 0.050 0.000   0 0.050
IPLFS7 28/09/2017 Call 3.000 0.915 0.915 0.000   0 0.900
IPLFT7 28/09/2017 Put 3.000 0.065 0.065 0.000   0 0.060
IPLM97 28/09/2017 Call 3.100 0.835 0.835 0.000   0 0.815
IPLMA7 28/09/2017 Put 3.100 0.080 0.080 0.000   0 0.080
IPLFY7 28/09/2017 Call 3.200 0.750 0.750 0.000   0 0.735
IPLFZ7 28/09/2017 Put 3.200 0.100 0.100 0.000   180 0.100
IPLM77 28/09/2017 Call 3.300 0.675 0.675 0.000   0 0.660
IPLM87 28/09/2017 Put 3.300 0.125 0.125 0.000   0 0.125
IPLWH7 28/09/2017 Call 3.310 0.665 0.665 0.000   0 0.650
IPLWI7 28/09/2017 Put 3.310 0.125 0.125 0.000   0 0.130
IPLG17 28/09/2017 Call 3.400 0.605 0.605 0.000   0 0.585
IPLG27 28/09/2017 Put 3.400 0.150 0.150 0.000   0 0.155
IPLLY7 28/09/2017 Call 3.500 0.535 0.535 0.000   0 0.520
IPLLZ7 28/09/2017 Put 3.500 0.180 0.180 0.000   108 0.185
IPLG57 28/09/2017 Call 3.600 0.470 0.470 0.000   0 0.455
IPLG67 28/09/2017 Put 3.600 0.215 0.215 0.000   0 0.225
IPLQU7 28/09/2017 Call 3.700 0.410 0.410 0.000   0 0.400
IPLQV7 28/09/2017 Put 3.700 0.255 0.255 0.000   0 0.265
IPLG77 28/09/2017 Call 3.800 0.355 0.355 0.000   0 0.345
IPLG87 28/09/2017 Put 3.800 0.300 0.300 0.000   0 0.310
IPLSD7 28/09/2017 Call 3.900 0.310 0.310 0.000   0 0.300
IPLSE7 28/09/2017 Put 3.900 0.350 0.350 0.000   0 0.365
IPLG37 28/09/2017 Call 4.000 0.265 0.265 0.000   0 0.255
IPLG47 28/09/2017 Put 4.000 0.405 0.405 0.000   0 0.420
IPLQW7 28/09/2017 Call 4.010 0.260 0.260 0.000   0 0.250
IPLQX7 28/09/2017 Put 4.010 0.410 0.410 0.000   0 0.420
IPLUC7 28/09/2017 Call 4.100 0.225 0.225 0.000   0 0.215
IPLUD7 28/09/2017 Put 4.100 0.465 0.465 0.000   0 0.480
IPLSS7 28/09/2017 Call 4.200 0.190 0.190 0.000   0 0.185
IPLSR7 28/09/2017 Put 4.200 0.535 0.535 0.000   0 0.550
IPLST7 28/09/2017 Call 4.210 0.185 0.185 0.000   0 0.180
IPLSU7 28/09/2017 Put 4.210 0.535 0.535 0.000   0 0.545
IPLV17 28/09/2017 Call 4.300 0.155 0.155 0.000   0 0.150
IPLV27 28/09/2017 Put 4.300 0.600 0.600 0.000   0 0.615
IPLQY7 28/09/2017 Call 4.400 0.130 0.130 0.000   0 0.130
IPLQZ7 28/09/2017 Put 4.400 0.675 0.675 0.000   0 0.690
IPLR17 28/09/2017 Call 4.410 0.125 0.125 0.000   0 0.125
IPLR27 28/09/2017 Put 4.410 0.675 0.675 0.000   0 0.690
IPLXW7 28/09/2017 Call 4.500 0.105 0.105 0.000   0 0.105
IPLXY7 28/09/2017 Put 4.500 0.750 0.750 0.000   0 0.770
IPLSX7 28/09/2017 Call 4.600 0.090 0.090 0.000   0 0.090
IPLSY7 28/09/2017 Put 4.600 0.830 0.830 0.000   0 0.850
IPLSW7 28/09/2017 Call 4.610 0.085 0.085 0.000   0 0.090
IPLSV7 28/09/2017 Put 4.610 0.825 0.825 0.000   0 0.845
IPLW87 21/12/2017 Call 0.010 3.815 3.815 0.000   0 3.795
IPLLN7 21/12/2017 Call 1.900 1.970 1.970 0.000   0 1.945
IPLLO7 21/12/2017 Put 1.900 0.004 0.004 0.000   0 0.007
IPLVW9 21/12/2017 Call 2.000 1.875 1.875 0.000   0 1.850
IPLVX9 21/12/2017 Put 2.000 0.006 0.006 0.000   0 0.010
IPLTZ9 21/12/2017 Call 2.200 1.680 1.680 0.000   0 1.650
IPLU19 21/12/2017 Put 2.200 0.015 0.015 0.000   0 0.020
IPLMR8 21/12/2017 Call 2.400 1.490 1.490 0.000   0 1.460
IPLMS8 21/12/2017 Put 2.400 0.025 0.025 0.000   0 0.035
IPLMX8 21/12/2017 Call 2.600 1.300 1.300 0.000   0 1.275
IPLMY8 21/12/2017 Put 2.600 0.045 0.045 0.000   0 0.055
IPLMV8 21/12/2017 Call 2.800 1.125 1.125 0.000   30 1.100
IPLMW8 21/12/2017 Put 2.800 0.075 0.075 0.000   0 0.080
IPLVD7 21/12/2017 Call 2.900 1.040 1.040 0.000   0 1.015
IPLVE7 21/12/2017 Put 2.900 0.095 0.095 0.000   0 0.095
IPLMT8 21/12/2017 Call 3.000 0.955 0.955 0.000   0 0.935
IPLMU8 21/12/2017 Put 3.000 0.110 0.110 0.000   40 0.115
IPLVF7 21/12/2017 Call 3.100 0.875 0.875 0.000   0 0.860
IPLVG7 21/12/2017 Put 3.100 0.135 0.135 0.000   0 0.135
IPLMZ8 21/12/2017 Call 3.200 0.800 0.800 0.000   0 0.785
IPLN18 21/12/2017 Put 3.200 0.160 0.160 0.000   120 0.160
IPLVH7 21/12/2017 Call 3.300 0.730 0.730 0.000   0 0.710
IPLVI7 21/12/2017 Put 3.300 0.190 0.190 0.000   150 0.190
IPLMP8 21/12/2017 Call 3.400 0.655 0.655 0.000   0 0.645
IPLMQ8 21/12/2017 Put 3.400 0.220 0.220 0.000   310 0.225
IPLVJ7 21/12/2017 Call 3.500 0.595 0.595 0.000   186 0.580
IPLVK7 21/12/2017 Put 3.500 0.255 0.255 0.000   120 0.265
IPLMJ8 21/12/2017 Call 3.600 0.530 0.530 0.000   660 0.520
IPLMK8 21/12/2017 Put 3.600 0.295 0.295 0.000   0 0.305
IPLVL7 21/12/2017 Call 3.700 0.475 0.475 0.000   0 0.465
IPLVM7 21/12/2017 Put 3.700 0.340 0.340 0.000   0 0.350
IPLMN8 21/12/2017 Call 3.800 0.420 0.420 0.000   0 0.410
IPLMO8 21/12/2017 Put 3.800 0.385 0.385 0.000   2,750 0.400
IPLVN7 21/12/2017 Call 3.900 0.375 0.375 0.000   0 0.365
IPLVO7 21/12/2017 Put 3.900 0.440 0.440 0.000   0 0.450
IPLML8 21/12/2017 Call 4.000 0.330 0.330 0.000   0 0.320
IPLMM8 21/12/2017 Put 4.000 0.495 0.495 0.000   32 0.505
IPLV97 21/12/2017 Call 4.100 0.290 0.290 0.000   0 0.285
IPLVA7 21/12/2017 Put 4.100 0.555 0.555 0.000   0 0.570
IPLQ18 21/12/2017 Call 4.200 0.250 0.250 0.000   0 0.250
IPLQ28 21/12/2017 Put 4.200 0.615 0.615 0.000   0 0.635
IPLVB7 21/12/2017 Call 4.300 0.220 0.220 0.000   0 0.215
IPLVC7 21/12/2017 Put 4.300 0.685 0.685 0.000   0 0.700
IPLR48 21/12/2017 Call 4.400 0.190 0.190 0.000   0 0.190
IPLR58 21/12/2017 Put 4.400 0.755 0.755 0.000   0 0.775
IPLXZ7 21/12/2017 Call 4.500 0.165 0.165 0.000   0 0.165
IPLY17 21/12/2017 Put 4.500 0.830 0.830 0.000   0 0.850
IPLTC8 21/12/2017 Call 4.600 0.140 0.140 0.000   0 0.140
IPLTD8 21/12/2017 Put 4.600 0.905 0.905 0.000   0 0.925
IPLU38 21/12/2017 Call 4.800 0.100 0.100 0.000   0 0.105
IPLU48 21/12/2017 Put 4.800 1.065 1.065 0.000   0 1.085
IPLWW8 21/12/2017 Call 5.000 0.075 0.075 0.000   0 0.075
IPLWX8 21/12/2017 Put 5.000 1.240 1.240 0.000   60 1.255
IPLYL8 21/12/2017 Call 5.500 0.035 0.035 0.000   0 0.035
IPLYM8 21/12/2017 Put 5.500 1.695 1.695 0.000   0 1.710
IPLMT7 28/03/2018 Call 2.000 1.865 1.865 0.000   0 1.845
IPLMU7 28/03/2018 Put 2.000 0.003 0.003 0.000   0 0.004
IPLMP7 28/03/2018 Call 2.200 1.665 1.665 0.000   0 1.650
IPLMQ7 28/03/2018 Put 2.200 0.009 0.009 0.000   0 0.009
IPLMR7 28/03/2018 Call 2.400 1.475 1.475 0.000   0 1.455
IPLMS7 28/03/2018 Put 2.400 0.020 0.020 0.000   0 0.020
IPLMN7 28/03/2018 Call 2.600 1.290 1.290 0.000   0 1.270
IPLMO7 28/03/2018 Put 2.600 0.040 0.040 0.000   0 0.040
IPLMJ7 28/03/2018 Call 2.800 1.120 1.120 0.000   0 1.105
IPLMK7 28/03/2018 Put 2.800 0.065 0.065 0.000   0 0.070
IPLMF7 28/03/2018 Call 3.000 0.965 0.965 0.000   0 0.950
IPLMG7 28/03/2018 Put 3.000 0.110 0.110 0.000   0 0.110
IPLML7 28/03/2018 Call 3.200 0.825 0.825 0.000   0 0.810
IPLMM7 28/03/2018 Put 3.200 0.165 0.165 0.000   0 0.170
IPLMD7 28/03/2018 Call 3.400 0.700 0.700 0.000   0 0.685
IPLME7 28/03/2018 Put 3.400 0.235 0.235 0.000   0 0.240
IPLMH7 28/03/2018 Call 3.600 0.590 0.590 0.000   0 0.580
IPLMI7 28/03/2018 Put 3.600 0.320 0.320 0.000   0 0.330
IPLPQ7 28/03/2018 Call 3.800 0.495 0.495 0.000   0 0.480
IPLPR7 28/03/2018 Put 3.800 0.420 0.420 0.000   0 0.430
IPLSF7 28/03/2018 Call 4.000 0.410 0.410 0.000   0 0.400
IPLSG7 28/03/2018 Put 4.000 0.535 0.535 0.000   0 0.545
IPLSH7 28/03/2018 Call 4.200 0.340 0.340 0.000   0 0.330
IPLSI7 28/03/2018 Put 4.200 0.665 0.665 0.000   0 0.675
IPLV37 28/03/2018 Call 4.400 0.280 0.280 0.000   0 0.275
IPLV47 28/03/2018 Put 4.400 0.805 0.805 0.000   0 0.820
IPLY27 28/03/2018 Call 4.600 0.230 0.230 0.000   0 0.225
IPLY37 28/03/2018 Put 4.600 0.955 0.955 0.000   0 0.970
IPLLP7 28/06/2018 Call 1.900 1.965 1.965 0.000   0 1.945
IPLLQ7 28/06/2018 Put 1.900 0.008 0.008 0.000   0 0.008
IPLVY9 28/06/2018 Call 2.000 1.865 1.865 0.000   0 1.845
IPLVZ9 28/06/2018 Put 2.000 0.010 0.010 0.000   0 0.010
IPLU29 28/06/2018 Call 2.200 1.675 1.675 0.000   0 1.655
IPLU39 28/06/2018 Put 2.200 0.025 0.025 0.000   0 0.025
IPLT39 28/06/2018 Call 2.400 1.490 1.490 0.000   0 1.475
IPLT49 28/06/2018 Put 2.400 0.045 0.045 0.000   0 0.045
IPLIY9 28/06/2018 Call 2.600 1.320 1.320 0.000   0 1.305
IPLIZ9 28/06/2018 Put 2.600 0.070 0.070 0.000   0 0.070
IPLFK9 28/06/2018 Call 2.800 1.165 1.165 0.000   25 1.150
IPLFL9 28/06/2018 Put 2.800 0.110 0.110 0.000   0 0.110
IPLEY9 28/06/2018 Call 3.000 1.020 1.020 0.000   0 1.005
IPLEZ9 28/06/2018 Put 3.000 0.160 0.160 0.000   0 0.160
IPLE69 28/06/2018 Call 3.200 0.890 0.890 0.000   0 0.875
IPLE79 28/06/2018 Put 3.200 0.220 0.220 0.000   0 0.225
IPLEH9 28/06/2018 Call 3.400 0.770 0.770 0.000   0 0.755
IPLEI9 28/06/2018 Put 3.400 0.295 0.295 0.000   0 0.300
IPLEN9 28/06/2018 Call 3.600 0.665 0.665 0.000   0 0.650
IPLEO9 28/06/2018 Put 3.600 0.385 0.385 0.000   0 0.395
IPLER9 28/06/2018 Call 3.800 0.570 0.570 0.000   0 0.560
IPLES9 28/06/2018 Put 3.800 0.485 0.485 0.000   0 0.495
IPLEP9 28/06/2018 Call 4.000 0.485 0.485 0.000   0 0.475
IPLEQ9 28/06/2018 Put 4.000 0.600 0.600 0.000   0 0.610
IPLEL9 28/06/2018 Call 4.200 0.410 0.410 0.000   0 0.400
IPLEM9 28/06/2018 Put 4.200 0.720 0.720 0.000   0 0.735
IPLEJ9 28/06/2018 Call 4.400 0.345 0.345 0.000   0 0.340
IPLEK9 28/06/2018 Put 4.400 0.860 0.860 0.000   0 0.870
IPLE89 28/06/2018 Call 4.600 0.290 0.290 0.000   0 0.280
IPLEG9 28/06/2018 Put 4.600 1.005 1.005 0.000   0 1.015
IPLET9 28/06/2018 Call 4.800 0.245 0.245 0.000   0 0.235
IPLEU9 28/06/2018 Put 4.800 1.155 1.155 0.000   0 1.170
IPLNX7 27/09/2018 Call 2.000 1.865 1.865 0.000   0 1.845
IPLNY7 27/09/2018 Put 2.000 0.009 0.009 0.000   0 0.009
IPLNZ7 27/09/2018 Call 2.200 1.665 1.665 0.000   0 1.645
IPLP17 27/09/2018 Put 2.200 0.020 0.020 0.000   0 0.020
IPLP27 27/09/2018 Call 2.400 1.475 1.475 0.000   0 1.455
IPLP37 27/09/2018 Put 2.400 0.035 0.035 0.000   0 0.035
IPLP47 27/09/2018 Call 2.600 1.295 1.295 0.000   0 1.275
IPLP57 27/09/2018 Put 2.600 0.060 0.060 0.000   0 0.065
IPLP67 27/09/2018 Call 2.800 1.125 1.125 0.000   0 1.110
IPLP77 27/09/2018 Put 2.800 0.100 0.100 0.000   0 0.100
IPLP87 27/09/2018 Call 3.000 0.975 0.975 0.000   0 0.960
IPLP97 27/09/2018 Put 3.000 0.150 0.150 0.000   0 0.155
IPLPK7 27/09/2018 Call 3.200 0.845 0.845 0.000   0 0.830
IPLPL7 27/09/2018 Put 3.200 0.215 0.215 0.000   0 0.215
IPLPM7 27/09/2018 Call 3.400 0.725 0.725 0.000   0 0.710
IPLPN7 27/09/2018 Put 3.400 0.290 0.290 0.000   0 0.295
IPLPO7 27/09/2018 Call 3.600 0.615 0.615 0.000   0 0.605
IPLPP7 27/09/2018 Put 3.600 0.380 0.380 0.000   0 0.390
IPLPS7 27/09/2018 Call 3.800 0.525 0.525 0.000   0 0.515
IPLPT7 27/09/2018 Put 3.800 0.485 0.485 0.000   0 0.495
IPLSJ7 27/09/2018 Call 4.000 0.440 0.440 0.000   0 0.430
IPLSK7 27/09/2018 Put 4.000 0.600 0.600 0.000   0 0.610
IPLSL7 27/09/2018 Call 4.200 0.375 0.375 0.000   0 0.365
IPLSM7 27/09/2018 Put 4.200 0.730 0.730 0.000   0 0.740
IPLV57 27/09/2018 Call 4.400 0.315 0.315 0.000   0 0.305
IPLV67 27/09/2018 Put 4.400 0.865 0.865 0.000   0 0.880
IPLY47 27/09/2018 Call 4.600 0.260 0.260 0.000   0 0.255
IPLY57 27/09/2018 Put 4.600 1.010 1.010 0.000   0 1.025
IPLLR7 20/12/2018 Call 1.900 1.965 1.965 0.000   0 1.945
IPLLS7 20/12/2018 Put 1.900 0.008 0.008 0.000   0 0.008
IPLW19 20/12/2018 Call 2.000 1.865 1.865 0.000   0 1.845
IPLW29 20/12/2018 Put 2.000 0.010 0.010 0.000   0 0.015
IPLU49 20/12/2018 Call 2.200 1.665 1.665 0.000   0 1.645
IPLU59 20/12/2018 Put 2.200 0.025 0.025 0.000   0 0.025
IPLT59 20/12/2018 Call 2.400 1.475 1.475 0.000   0 1.455
IPLT69 20/12/2018 Put 2.400 0.045 0.045 0.000   0 0.045
IPLSS9 20/12/2018 Call 2.600 1.295 1.295 0.000   0 1.280
IPLST9 20/12/2018 Put 2.600 0.075 0.075 0.000   0 0.080
IPLSC9 20/12/2018 Call 2.800 1.135 1.135 0.000   25 1.120
IPLSD9 20/12/2018 Put 2.800 0.115 0.115 0.000   0 0.120
IPLR99 20/12/2018 Call 3.000 0.990 0.990 0.000   18 0.975
IPLRF9 20/12/2018 Put 3.000 0.170 0.170 0.000   380 0.175
IPLR79 20/12/2018 Call 3.200 0.860 0.860 0.000   0 0.845
IPLR89 20/12/2018 Put 3.200 0.240 0.240 0.000   0 0.245
IPLRG9 20/12/2018 Call 3.400 0.740 0.740 0.000   0 0.725
IPLRH9 20/12/2018 Put 3.400 0.320 0.320 0.000   0 0.325
IPLR59 20/12/2018 Call 3.600 0.640 0.640 0.000   0 0.625
IPLR69 20/12/2018 Put 3.600 0.415 0.415 0.000   0 0.420
IPLRO9 20/12/2018 Call 3.800 0.550 0.550 0.000   0 0.535
IPLRP9 20/12/2018 Put 3.800 0.520 0.520 0.000   0 0.530
IPLRQ9 20/12/2018 Call 4.000 0.465 0.465 0.000   0 0.455
IPLRR9 20/12/2018 Put 4.000 0.635 0.635 0.000   0 0.650
IPLRM9 20/12/2018 Call 4.200 0.400 0.400 0.000   0 0.390
IPLRN9 20/12/2018 Put 4.200 0.765 0.765 0.000   0 0.775
IPLRI9 20/12/2018 Call 4.400 0.340 0.340 0.000   0 0.330
IPLRJ9 20/12/2018 Put 4.400 0.900 0.900 0.000   0 0.915
IPLRK9 20/12/2018 Call 4.600 0.285 0.285 0.000   0 0.280
IPLRL9 20/12/2018 Put 4.600 1.050 1.050 0.000   0 1.060
IPLRV9 20/12/2018 Call 4.800 0.245 0.245 0.000   0 0.235
IPLRW9 20/12/2018 Put 4.800 1.200 1.200 0.000   138 1.215
IPLLT7 27/06/2019 Call 1.900 1.965 1.965 0.000   0 1.945
IPLLU7 27/06/2019 Put 1.900 0.055 0.055 0.000   0 0.055
IPLIM7 27/06/2019 Call 2.000 1.870 1.870 0.000   0 1.850
IPLIN7 27/06/2019 Put 2.000 0.070 0.070 0.000   0 0.075
IPLI77 27/06/2019 Call 2.200 1.690 1.690 0.000   0 1.670
IPLI87 27/06/2019 Put 2.200 0.110 0.110 0.000   0 0.110
IPLGV7 27/06/2019 Call 2.400 1.525 1.525 0.000   0 1.510
IPLGW7 27/06/2019 Put 2.400 0.155 0.155 0.000   0 0.160
IPLGZ7 27/06/2019 Call 2.600 1.380 1.380 0.000   0 1.365
IPLI17 27/06/2019 Put 2.600 0.210 0.210 0.000   0 0.215
IPLGX7 27/06/2019 Call 2.800 1.245 1.245 0.000   0 1.230
IPLGY7 27/06/2019 Put 2.800 0.280 0.280 0.000   0 0.285
IPLGT7 27/06/2019 Call 3.000 1.125 1.125 0.000   0 1.110
IPLGU7 27/06/2019 Put 3.000 0.355 0.355 0.000   0 0.365
IPLGN7 27/06/2019 Call 3.200 1.015 1.015 0.000   0 1.000
IPLGO7 27/06/2019 Put 3.200 0.445 0.445 0.000   0 0.450
IPLGL7 27/06/2019 Call 3.400 0.915 0.915 0.000   0 0.900
IPLGM7 27/06/2019 Put 3.400 0.540 0.540 0.000   0 0.550
IPLG97 27/06/2019 Call 3.600 0.820 0.820 0.000   0 0.810
IPLGK7 27/06/2019 Put 3.600 0.645 0.645 0.000   0 0.650
IPLGP7 27/06/2019 Call 3.800 0.740 0.740 0.000   0 0.730
IPLGQ7 27/06/2019 Put 3.800 0.760 0.760 0.000   0 0.770
IPLGR7 27/06/2019 Call 4.000 0.665 0.665 0.000   0 0.655
IPLGS7 27/06/2019 Put 4.000 0.875 0.875 0.000   0 0.885
IPLSN7 27/06/2019 Call 4.200 0.600 0.600 0.000   0 0.590
IPLSQ7 27/06/2019 Put 4.200 1.010 1.010 0.000   0 1.015
IPLV77 27/06/2019 Call 4.400 0.540 0.540 0.000   0 0.530
IPLV87 27/06/2019 Put 4.400 1.140 1.140 0.000   0 1.150
IPLY67 27/06/2019 Call 4.600 0.485 0.485 0.000   0 0.480
IPLY77 27/06/2019 Put 4.600 1.280 1.280 0.000   0 1.290
IPLVP7 19/12/2019 Call 2.800 1.145 1.145 0.000   0 1.130
IPLVQ7 19/12/2019 Put 2.800 0.190 0.190 0.000   0 0.195
IPLVR7 19/12/2019 Call 3.000 1.010 1.010 0.000   0 0.995
IPLVS7 19/12/2019 Put 3.000 0.255 0.255 0.000   0 0.260
IPLVT7 19/12/2019 Call 3.200 0.885 0.885 0.000   0 0.870
IPLVU7 19/12/2019 Put 3.200 0.335 0.335 0.000   0 0.340
IPLVV7 19/12/2019 Call 3.400 0.775 0.775 0.000   0 0.765
IPLVW7 19/12/2019 Put 3.400 0.425 0.425 0.000   0 0.430
IPLVX7 19/12/2019 Call 3.600 0.680 0.680 0.000   0 0.665
IPLVY7 19/12/2019 Put 3.600 0.525 0.525 0.000   0 0.535
IPLVZ7 19/12/2019 Call 3.800 0.595 0.595 0.000   0 0.580
IPLW17 19/12/2019 Put 3.800 0.635 0.635 0.000   0 0.640
IPLW27 19/12/2019 Call 4.000 0.520 0.520 0.000   0 0.510
IPLW37 19/12/2019 Put 4.000 0.755 0.755 0.000   0 0.765
IPLW67 19/12/2019 Call 4.200 0.450 0.450 0.000   0 0.440
IPLW77 19/12/2019 Put 4.200 0.875 0.875 0.000   0 0.890
IPLW47 19/12/2019 Call 4.400 0.395 0.395 0.000   0 0.385
IPLW57 19/12/2019 Put 4.400 1.015 1.015 0.000   0 1.025
IPLY87 19/12/2019 Call 4.600 0.340 0.340 0.000   0 0.335
IPLY97 19/12/2019 Put 4.600 1.155 1.155 0.000   0 1.165
IPLYB7 19/12/2019 Call 4.800 0.295 0.295 0.000   0 0.290
IPLYA7 19/12/2019 Put 4.800 1.305 1.305 0.000   0 1.315
IPLYC7 19/12/2019 Call 5.000 0.255 0.255 0.000   0 0.250
IPLYD7 19/12/2019 Put 5.000 1.455 1.455 0.000   0 1.465

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.