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 3.380 Up 0.050 3.320 3.390 3.340 3.405 3.325 5,402,353 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLRS9 22/12/2016 Call 0.010 3.370 3.370 0.000   0 3.370
IPLR47 22/12/2016 Call 1.900 1.480 1.480 0.000   0 1.480
IPLR57 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.000
IPLRP7 22/12/2016 Call 2.000 1.380 1.380 0.000   0 1.380
IPLRQ7 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
IPLWR9 22/12/2016 Call 2.100 1.285 1.285 0.000   0 1.285
IPLWS9 22/12/2016 Put 2.100 0.000 0.000 0.000   0 0.000
IPLRH7 22/12/2016 Call 2.200 1.185 1.185 0.000   0 1.185
IPLRI7 22/12/2016 Put 2.200 0.000 0.000 0.000   1,800 0.000
IPLVI9 22/12/2016 Call 2.300 1.085 1.085 0.000   0 1.085
IPLVJ9 22/12/2016 Put 2.300 0.000 0.000 0.000   400 0.000
IPLRF7 22/12/2016 Call 2.400 0.985 0.985 0.000   0 0.985
IPLRG7 22/12/2016 Put 2.400 0.000 0.000 0.000   40 0.000
IPLTV9 22/12/2016 Call 2.500 0.885 0.885 0.000   0 0.885
IPLTW9 22/12/2016 Put 2.500 0.000 0.000 0.000   7,500 0.000
IPLR67 22/12/2016 Call 2.600 0.785 0.785 0.000   0 0.785
IPLR77 22/12/2016 Put 2.600 0.000 0.000 0.000   1,850 0.000
IPLSO9 22/12/2016 Call 2.700 0.685 0.685 0.000   0 0.685
IPLSP9 22/12/2016 Put 2.700 0.000 0.000 0.000   1,248 0.000
IPLR87 22/12/2016 Call 2.800 0.585 0.585 0.000   0 0.585
IPLR97 22/12/2016 Put 2.800 0.000 0.000 0.000   2,059 0.000
IPLXQ9 22/12/2016 Call 2.810 0.575 0.575 0.000   0 0.575
IPLXR9 22/12/2016 Put 2.810 0.000 0.000 0.000   7,740 0.000
IPLSA9 22/12/2016 Call 2.900 0.485 0.485 0.000   190 0.485
IPLSB9 22/12/2016 Put 2.900 0.001 0.001 0.000   1,316 0.001
IPLXT9 22/12/2016 Call 2.910 0.475 0.475 0.000   2,200 0.475
IPLXS9 22/12/2016 Put 2.910 0.001 0.001 0.000   241 0.001
IPLRN7 22/12/2016 Call 3.000 0.390 0.390 0.000   1,321 0.390
IPLRO7 22/12/2016 Put 3.000 0.004 0.004 0.000   499 0.004
IPLXU9 22/12/2016 Call 3.010 0.380 0.380 0.000   0 0.380
IPLXV9 22/12/2016 Put 3.010 0.004 0.004 0.000   760 0.004
IPLQW9 22/12/2016 Call 3.100 0.295 0.295 0.000   300 0.295
IPLQX9 22/12/2016 Put 3.100 0.010 0.010 0.000   396 0.010
IPLXY9 22/12/2016 Call 3.110 0.285 0.285 0.000   350 0.285
IPLXW9 22/12/2016 Put 3.110 0.010 0.010 0.000   361 0.010
IPLRL7 22/12/2016 Call 3.200 0.210 0.210 0.000   4,062 0.210
IPLRM7 22/12/2016 Put 3.200 0.025 0.025 0.000   460 0.025
IPLQU9 22/12/2016 Call 3.300 0.130 0.130 0.000   1,155 0.130
IPLQV9 22/12/2016 Put 3.300 0.055 0.055 0.000   0 0.055
IPLRJ7 22/12/2016 Call 3.400 0.075 0.075 0.000   575 0.075
IPLRK7 22/12/2016 Put 3.400 0.100 0.100 0.000   0 0.100
IPLQY9 22/12/2016 Call 3.500 0.035 0.035 0.000   253 0.035
IPLQZ9 22/12/2016 Put 3.500 0.165 0.165 0.000   250 0.165
IPLRT7 22/12/2016 Call 3.600 0.015 0.015 0.000   150 0.015
IPLRU7 22/12/2016 Put 3.600 0.245 0.245 0.000   0 0.245
IPLR39 22/12/2016 Call 3.700 0.004 0.004 0.000   0 0.004
IPLR49 22/12/2016 Put 3.700 0.335 0.335 0.000   0 0.335
IPLSO7 22/12/2016 Call 3.800 0.001 0.001 0.000   400 0.001
IPLSP7 22/12/2016 Put 3.800 0.430 0.430 0.000   0 0.430
IPLR19 22/12/2016 Call 3.900 0.000 0.000 0.000   0 0.000
IPLR29 22/12/2016 Put 3.900 0.525 0.525 0.000   0 0.525
IPLUR7 22/12/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLUS7 22/12/2016 Put 4.000 0.625 0.625 0.000   0 0.625
IPLQQ9 22/12/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLQR9 22/12/2016 Put 4.100 0.725 0.725 0.000   0 0.725
IPLPW8 22/12/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLPX8 22/12/2016 Put 4.200 0.825 0.825 0.000   0 0.825
IPLQS9 22/12/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLQT9 22/12/2016 Put 4.300 0.925 0.925 0.000   0 0.925
IPLQZ8 22/12/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLR18 22/12/2016 Put 4.400 1.025 1.025 0.000   0 1.025
IPLQO9 22/12/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLQP9 22/12/2016 Put 4.500 1.120 1.120 0.000   0 1.120
IPLT88 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLT98 22/12/2016 Put 4.600 1.220 1.220 0.000   0 1.220
IPLRZ9 22/12/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLS19 22/12/2016 Put 4.700 1.320 1.320 0.000   0 1.320
IPLTY8 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLTZ8 22/12/2016 Put 4.800 1.420 1.420 0.000   0 1.420
IPLWS8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
IPLWT8 22/12/2016 Put 5.000 1.620 1.620 0.000   0 1.620
IPLJ19 22/12/2016 Call 5.010 0.000 0.000 0.000   0 0.000
IPLJ29 22/12/2016 Put 5.010 1.625 1.625 1.735 48 90 1.625
IPLYH8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYI8 22/12/2016 Put 5.500 2.120 2.120 0.000   0 2.120
IPLJP7 24/01/2017 Call 0.010 3.375 3.375 0.000   0 3.375
IPLLB7 24/01/2017 Call 2.000 1.385 1.385 0.000   0 1.385
IPLLC7 24/01/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJY7 24/01/2017 Call 2.100 1.285 1.285 0.000   0 1.285
IPLJZ7 24/01/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJF7 24/01/2017 Call 2.200 1.185 1.185 0.000   0 1.185
IPLJG7 24/01/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIY7 24/01/2017 Call 2.300 1.085 1.085 0.000   0 1.085
IPLIZ7 24/01/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJD7 24/01/2017 Call 2.400 0.985 0.985 0.000   0 0.985
IPLJE7 24/01/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJ37 24/01/2017 Call 2.500 0.885 0.885 0.000   0 0.885
IPLJ47 24/01/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLJJ7 24/01/2017 Call 2.600 0.790 0.790 0.000   0 0.790
IPLJK7 24/01/2017 Put 2.600 0.001 0.001 0.000   0 0.001
IPLJ77 24/01/2017 Call 2.700 0.690 0.690 0.000   95 0.690
IPLJ87 24/01/2017 Put 2.700 0.003 0.003 0.000   0 0.003
IPLJ97 24/01/2017 Call 2.800 0.595 0.595 0.000   0 0.595
IPLJA7 24/01/2017 Put 2.800 0.007 0.007 0.000   0 0.007
IPLJ17 24/01/2017 Call 2.900 0.500 0.500 0.000   0 0.500
IPLJ27 24/01/2017 Put 2.900 0.015 0.015 0.000   33 0.015
IPLJB7 24/01/2017 Call 3.000 0.410 0.410 0.000   15 0.410
IPLJC7 24/01/2017 Put 3.000 0.025 0.025 0.000   100 0.025
IPLNW7 24/01/2017 Call 3.010 0.400 0.400 0.000   100 0.400
IPLNV7 24/01/2017 Put 3.010 0.025 0.025 0.000   0 0.025
IPLIU7 24/01/2017 Call 3.100 0.325 0.325 0.000   720 0.325
IPLIV7 24/01/2017 Put 3.100 0.040 0.040 0.000   313 0.040
IPLJH7 24/01/2017 Call 3.200 0.245 0.245 0.000   48 0.245
IPLJI7 24/01/2017 Put 3.200 0.065 0.065 0.000   70 0.065
IPLIW7 24/01/2017 Call 3.300 0.180 0.180 0.000   6,557 0.180
IPLIX7 24/01/2017 Put 3.300 0.095 0.095 0.000   500 0.095
IPLJN7 24/01/2017 Call 3.400 0.125 0.125 0.000   814 0.125
IPLJO7 24/01/2017 Put 3.400 0.140 0.140 0.000   0 0.140
IPLJ57 24/01/2017 Call 3.500 0.080 0.080 0.000   0 0.080
IPLJ67 24/01/2017 Put 3.500 0.200 0.200 0.000   0 0.200
IPLJL7 24/01/2017 Call 3.600 0.050 0.050 0.000   700 0.050
IPLJM7 24/01/2017 Put 3.600 0.270 0.270 0.000   0 0.270
IPLK57 24/01/2017 Call 3.700 0.025 0.025 0.000   0 0.025
IPLK67 24/01/2017 Put 3.700 0.350 0.350 0.000   0 0.350
IPLRS7 24/01/2017 Call 3.800 0.015 0.015 0.000   0 0.015
IPLRV7 24/01/2017 Put 3.800 0.435 0.435 0.000   0 0.435
IPLRW7 24/01/2017 Call 3.900 0.007 0.007 0.000   0 0.007
IPLRX7 24/01/2017 Put 3.900 0.530 0.530 0.000   0 0.530
IPLRY7 24/01/2017 Call 4.000 0.004 0.004 0.000   0 0.004
IPLRZ7 24/01/2017 Put 4.000 0.625 0.625 0.000   0 0.625
IPLU27 24/01/2017 Call 4.100 0.002 0.002 0.000   0 0.002
IPLU37 24/01/2017 Put 4.100 0.725 0.725 0.000   0 0.725
IPLL27 23/02/2017 Call 0.010 3.380 3.380 0.000   0 3.380
IPLLD7 23/02/2017 Call 2.000 1.390 1.390 0.000   0 1.390
IPLLE7 23/02/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK97 23/02/2017 Call 2.100 1.295 1.295 0.000   0 1.295
IPLKA7 23/02/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLKN7 23/02/2017 Call 2.200 1.195 1.195 0.000   0 1.195
IPLKO7 23/02/2017 Put 2.200 0.001 0.001 0.000   0 0.001
IPLKB7 23/02/2017 Call 2.300 1.095 1.095 0.000   0 1.095
IPLKC7 23/02/2017 Put 2.300 0.001 0.001 0.000   0 0.001
IPLKP7 23/02/2017 Call 2.400 0.995 0.995 0.000   0 0.995
IPLKQ7 23/02/2017 Put 2.400 0.003 0.003 0.000   0 0.003
IPLKF7 23/02/2017 Call 2.500 0.900 0.900 0.000   0 0.900
IPLKG7 23/02/2017 Put 2.500 0.005 0.005 0.000   0 0.005
IPLKR7 23/02/2017 Call 2.600 0.800 0.800 0.000   0 0.800
IPLKS7 23/02/2017 Put 2.600 0.009 0.009 0.000   0 0.009
IPLKD7 23/02/2017 Call 2.700 0.705 0.705 0.000   0 0.705
IPLKE7 23/02/2017 Put 2.700 0.015 0.015 0.000   0 0.015
IPLKL7 23/02/2017 Call 2.800 0.615 0.615 0.000   0 0.615
IPLKM7 23/02/2017 Put 2.800 0.025 0.025 0.000   0 0.025
IPLK77 23/02/2017 Call 2.900 0.525 0.525 0.000   0 0.525
IPLK87 23/02/2017 Put 2.900 0.035 0.035 0.000   30 0.035
IPLKT7 23/02/2017 Call 3.000 0.435 0.435 0.000   0 0.435
IPLKU7 23/02/2017 Put 3.000 0.050 0.050 0.000   0 0.050
IPLKX7 23/02/2017 Call 3.100 0.355 0.355 0.000   1,399 0.355
IPLKY7 23/02/2017 Put 3.100 0.070 0.070 0.000   0 0.070
IPLKJ7 23/02/2017 Call 3.200 0.285 0.285 0.000   4,192 0.285
IPLKK7 23/02/2017 Put 3.200 0.095 0.095 0.000   50 0.095
IPLKV7 23/02/2017 Call 3.300 0.220 0.220 0.000   6,914 0.220
IPLKW7 23/02/2017 Put 3.300 0.130 0.130 0.000   280 0.130
IPLKH7 23/02/2017 Call 3.400 0.165 0.165 0.000   20 0.165
IPLKI7 23/02/2017 Put 3.400 0.175 0.175 0.000   0 0.175
IPLKZ7 23/02/2017 Call 3.500 0.120 0.120 0.000   509 0.120
IPLL17 23/02/2017 Put 3.500 0.230 0.230 0.000   0 0.230
IPLL57 23/02/2017 Call 3.600 0.085 0.085 0.000   0 0.085
IPLL67 23/02/2017 Put 3.600 0.295 0.295 0.000   0 0.295
IPLQQ7 23/02/2017 Call 3.700 0.055 0.055 0.000   0 0.055
IPLQR7 23/02/2017 Put 3.700 0.370 0.370 0.000   0 0.370
IPLS17 23/02/2017 Call 3.800 0.035 0.035 0.000   200 0.035
IPLS27 23/02/2017 Put 3.800 0.455 0.455 0.000   0 0.455
IPLS37 23/02/2017 Call 3.900 0.025 0.025 0.000   0 0.025
IPLS47 23/02/2017 Put 3.900 0.540 0.540 0.000   0 0.540
IPLS57 23/02/2017 Call 4.000 0.015 0.015 0.000   0 0.015
IPLS67 23/02/2017 Put 4.000 0.630 0.630 0.000   0 0.630
IPLU47 23/02/2017 Call 4.100 0.009 0.009 0.000   0 0.009
IPLU57 23/02/2017 Put 4.100 0.725 0.725 0.000   0 0.725
IPLZA9 30/03/2017 Call 0.010 3.390 3.390 0.000   0 3.390
IPLVU9 30/03/2017 Call 2.000 1.395 1.395 0.000   0 1.395
IPLVV9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZS9 30/03/2017 Call 2.010 1.385 1.385 0.000   0 1.385
IPLZR9 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
IPLK17 30/03/2017 Call 2.100 1.300 1.300 0.000   0 1.300
IPLK27 30/03/2017 Put 2.100 0.001 0.001 0.000   0 0.001
IPLTX9 30/03/2017 Call 2.200 1.200 1.200 0.000   0 1.200
IPLTY9 30/03/2017 Put 2.200 0.002 0.002 0.000   0 0.002
IPLBI7 30/03/2017 Call 2.210 1.190 1.190 0.000   0 1.190
IPLBJ7 30/03/2017 Put 2.210 0.002 0.002 0.000   0 0.002
IPLZF9 30/03/2017 Call 2.300 1.100 1.100 0.000   0 1.100
IPLZG9 30/03/2017 Put 2.300 0.003 0.003 0.000   0 0.003
IPLT19 30/03/2017 Call 2.400 1.005 1.005 0.000   0 1.005
IPLT29 30/03/2017 Put 2.400 0.006 0.006 0.000   0 0.006
IPLBO7 30/03/2017 Call 2.410 0.995 0.995 0.000   0 0.995
IPLBM7 30/03/2017 Put 2.410 0.006 0.006 0.020 50 0 0.006
IPLZB9 30/03/2017 Call 2.500 0.910 0.910 0.000   0 0.910
IPLZC9 30/03/2017 Put 2.500 0.010 0.010 0.000   40 0.010
IPLSQ9 30/03/2017 Call 2.600 0.815 0.815 0.000   0 0.815
IPLSR9 30/03/2017 Put 2.600 0.015 0.015 0.000   0 0.015
IPLZ29 30/03/2017 Call 2.700 0.725 0.725 0.000   0 0.725
IPLZ39 30/03/2017 Put 2.700 0.025 0.025 0.000   350 0.025
IPLNP9 30/03/2017 Call 2.800 0.635 0.635 0.000   0 0.635
IPLNQ9 30/03/2017 Put 2.800 0.040 0.040 0.000   592 0.040
IPLYW9 30/03/2017 Call 2.900 0.550 0.550 0.000   250 0.550
IPLYX9 30/03/2017 Put 2.900 0.055 0.055 0.000   30 0.055
IPLLE9 30/03/2017 Call 3.000 0.470 0.470 0.000   0 0.470
IPLLF9 30/03/2017 Put 3.000 0.075 0.075 0.000   264 0.075
IPLZ89 30/03/2017 Call 3.100 0.395 0.395 0.000   1,750 0.395
IPLZ99 30/03/2017 Put 3.100 0.100 0.100 0.000   0 0.100
IPLL69 30/03/2017 Call 3.200 0.325 0.325 0.000   3,589 0.325
IPLL79 30/03/2017 Put 3.200 0.130 0.130 0.000   217 0.130
IPLSZ7 30/03/2017 Call 3.210 0.320 0.320 0.000   230 0.320
IPLT17 30/03/2017 Put 3.210 0.135 0.135 0.000   0 0.135
IPLZ69 30/03/2017 Call 3.300 0.265 0.265 0.000   0 0.265
IPLZ79 30/03/2017 Put 3.300 0.170 0.170 0.000   200 0.170
IPLT37 30/03/2017 Call 3.310 0.260 0.260 0.000   80 0.260
IPLT27 30/03/2017 Put 3.310 0.175 0.175 0.000   380 0.175
IPLL89 30/03/2017 Call 3.400 0.210 0.210 0.000   2,000 0.210
IPLL99 30/03/2017 Put 3.400 0.215 0.215 0.000   0 0.215
IPLZ49 30/03/2017 Call 3.500 0.165 0.165 0.000   348 0.165
IPLZ59 30/03/2017 Put 3.500 0.270 0.270 0.000   0 0.270
IPLLA9 30/03/2017 Call 3.600 0.125 0.125 0.000   0 0.125
IPLLB9 30/03/2017 Put 3.600 0.330 0.330 0.000   0 0.330
IPLYZ9 30/03/2017 Call 3.700 0.090 0.090 0.000   0 0.090
IPLZ19 30/03/2017 Put 3.700 0.400 0.400 0.000   0 0.400
IPLLI9 30/03/2017 Call 3.800 0.065 0.065 0.000   0 0.065
IPLLJ9 30/03/2017 Put 3.800 0.475 0.475 0.000   0 0.475
IPLYU9 30/03/2017 Call 3.900 0.050 0.050 0.000   0 0.050
IPLYV9 30/03/2017 Put 3.900 0.555 0.555 0.000   0 0.555
IPLLG9 30/03/2017 Call 4.000 0.035 0.035 0.000   0 0.035
IPLLH9 30/03/2017 Put 4.000 0.645 0.645 0.000   0 0.645
IPLD77 30/03/2017 Call 4.100 0.025 0.025 0.000   0 0.025
IPLD87 30/03/2017 Put 4.100 0.735 0.735 0.000   0 0.735
IPLLC9 30/03/2017 Call 4.200 0.015 0.015 0.000   50 0.015
IPLLD9 30/03/2017 Put 4.200 0.830 0.830 0.000   0 0.830
IPLL49 30/03/2017 Call 4.400 0.008 0.008 0.000   0 0.008
IPLL59 30/03/2017 Put 4.400 1.025 1.025 0.000   0 1.025
IPLLK9 30/03/2017 Call 4.600 0.003 0.003 0.000   0 0.003
IPLLL9 30/03/2017 Put 4.600 1.225 1.225 0.000   0 1.225
IPLLR9 30/03/2017 Call 4.800 0.001 0.001 0.000   0 0.001
IPLLS9 30/03/2017 Put 4.800 1.425 1.425 0.000   0 1.425
IPLQP7 27/04/2017 Call 0.010 3.395 3.395 0.000   0 3.395
IPLR37 27/04/2017 Call 2.100 1.300 1.300 0.000   0 1.300
IPLRR7 27/04/2017 Put 2.100 0.002 0.002 0.000   0 0.002
IPLPU7 27/04/2017 Call 2.200 1.200 1.200 0.000   0 1.200
IPLPV7 27/04/2017 Put 2.200 0.004 0.004 0.000   0 0.004
IPLPW7 27/04/2017 Call 2.300 1.105 1.105 0.000   0 1.105
IPLPX7 27/04/2017 Put 2.300 0.007 0.007 0.000   0 0.007
IPLPY7 27/04/2017 Call 2.400 1.010 1.010 0.000   0 1.010
IPLPZ7 27/04/2017 Put 2.400 0.010 0.010 0.000   0 0.010
IPLQ17 27/04/2017 Call 2.500 0.920 0.920 0.000   0 0.920
IPLQ27 27/04/2017 Put 2.500 0.020 0.020 0.000   0 0.020
IPLQ37 27/04/2017 Call 2.600 0.830 0.830 0.000   0 0.830
IPLQ47 27/04/2017 Put 2.600 0.030 0.030 0.000   0 0.030
IPLQ57 27/04/2017 Call 2.700 0.740 0.740 0.000   0 0.740
IPLQ67 27/04/2017 Put 2.700 0.040 0.040 0.000   0 0.040
IPLQ77 27/04/2017 Call 2.800 0.655 0.655 0.000   0 0.655
IPLQ87 27/04/2017 Put 2.800 0.055 0.055 0.000   0 0.055
IPLQ97 27/04/2017 Call 2.900 0.570 0.570 0.000   0 0.570
IPLQA7 27/04/2017 Put 2.900 0.075 0.075 0.000   0 0.075
IPLQB7 27/04/2017 Call 3.000 0.490 0.490 0.000   0 0.490
IPLQC7 27/04/2017 Put 3.000 0.095 0.095 0.000   0 0.095
IPLQD7 27/04/2017 Call 3.100 0.420 0.420 0.000   0 0.420
IPLQE7 27/04/2017 Put 3.100 0.120 0.120 0.000   0 0.120
IPLQF7 27/04/2017 Call 3.200 0.355 0.355 0.000   0 0.355
IPLQG7 27/04/2017 Put 3.200 0.155 0.155 0.000   5,000 0.155
IPLQH7 27/04/2017 Call 3.300 0.290 0.290 0.000   2,420 0.290
IPLQI7 27/04/2017 Put 3.300 0.195 0.195 0.000   0 0.195
IPLQJ7 27/04/2017 Call 3.400 0.240 0.240 0.000   1,500 0.240
IPLQK7 27/04/2017 Put 3.400 0.240 0.240 0.000   60 0.240
IPLQL7 27/04/2017 Call 3.500 0.190 0.190 0.000   0 0.190
IPLQM7 27/04/2017 Put 3.500 0.290 0.290 0.000   0 0.290
IPLQN7 27/04/2017 Call 3.600 0.150 0.150 0.000   6,200 0.150
IPLQO7 27/04/2017 Put 3.600 0.350 0.350 0.000   0 0.350
IPLQS7 27/04/2017 Call 3.700 0.120 0.120 0.000   1,000 0.120
IPLQT7 27/04/2017 Put 3.700 0.415 0.415 0.000   0 0.415
IPLS77 27/04/2017 Call 3.800 0.090 0.090 0.000   0 0.090
IPLS87 27/04/2017 Put 3.800 0.490 0.490 0.000   0 0.490
IPLS97 27/04/2017 Call 3.900 0.070 0.070 0.000   0 0.070
IPLSA7 27/04/2017 Put 3.900 0.570 0.570 0.000   0 0.570
IPLSB7 27/04/2017 Call 4.000 0.050 0.050 0.000   0 0.050
IPLSC7 27/04/2017 Put 4.000 0.655 0.655 0.000   0 0.655
IPLU67 27/04/2017 Call 4.100 0.040 0.040 0.000   0 0.040
IPLU77 27/04/2017 Put 4.100 0.740 0.740 0.000   0 0.740
IPLTY7 25/05/2017 Call 0.010 3.360 3.360 0.000   0 3.360
IPLT47 25/05/2017 Call 2.500 0.935 0.935 0.000   0 0.935
IPLT57 25/05/2017 Put 2.500 0.030 0.030 0.000   0 0.030
IPLT67 25/05/2017 Call 2.600 0.840 0.840 0.000   0 0.840
IPLT77 25/05/2017 Put 2.600 0.040 0.040 0.000   0 0.040
IPLT87 25/05/2017 Call 2.700 0.750 0.750 0.000   0 0.750
IPLT97 25/05/2017 Put 2.700 0.055 0.055 0.000   0 0.055
IPLTA7 25/05/2017 Call 2.800 0.665 0.665 0.000   0 0.665
IPLTB7 25/05/2017 Put 2.800 0.075 0.075 0.000   0 0.075
IPLTC7 25/05/2017 Call 2.900 0.585 0.585 0.000   0 0.585
IPLTD7 25/05/2017 Put 2.900 0.095 0.095 0.000   0 0.095
IPLTE7 25/05/2017 Call 3.000 0.510 0.510 0.000   0 0.510
IPLTF7 25/05/2017 Put 3.000 0.125 0.125 0.000   0 0.125
IPLTG7 25/05/2017 Call 3.100 0.435 0.435 0.000   0 0.435
IPLTH7 25/05/2017 Put 3.100 0.155 0.155 0.000   0 0.155
IPLTI7 25/05/2017 Call 3.200 0.370 0.370 0.000   0 0.370
IPLTJ7 25/05/2017 Put 3.200 0.190 0.190 0.000   0 0.190
IPLTK7 25/05/2017 Call 3.300 0.310 0.310 0.000   0 0.310
IPLTL7 25/05/2017 Put 3.300 0.235 0.235 0.000   0 0.235
IPLTM7 25/05/2017 Call 3.400 0.260 0.260 0.000   1,750 0.260
IPLTN7 25/05/2017 Put 3.400 0.285 0.285 0.000   0 0.285
IPLTO7 25/05/2017 Call 3.500 0.210 0.210 0.000   3,500 0.210
IPLTP7 25/05/2017 Put 3.500 0.340 0.340 0.000   0 0.340
IPLTQ7 25/05/2017 Call 3.600 0.170 0.170 0.000   0 0.170
IPLTR7 25/05/2017 Put 3.600 0.400 0.400 0.000   0 0.400
IPLTS7 25/05/2017 Call 3.700 0.140 0.140 0.000   0 0.140
IPLTT7 25/05/2017 Put 3.700 0.470 0.470 0.000   0 0.470
IPLTU7 25/05/2017 Call 3.800 0.110 0.110 0.000   0 0.110
IPLTV7 25/05/2017 Put 3.800 0.540 0.540 0.000   0 0.540
IPLTW7 25/05/2017 Call 3.900 0.085 0.085 0.000   0 0.085
IPLTX7 25/05/2017 Put 3.900 0.615 0.615 0.000   0 0.615
IPLTZ7 25/05/2017 Call 4.000 0.070 0.070 0.000   0 0.070
IPLU17 25/05/2017 Put 4.000 0.695 0.695 0.000   0 0.695
IPLU87 25/05/2017 Call 4.100 0.055 0.055 0.000   0 0.055
IPLU97 25/05/2017 Put 4.100 0.770 0.770 0.000   0 0.770
IPLI27 29/06/2017 Call 0.010 3.365 3.365 0.000   0 3.365
IPLCS8 29/06/2017 Call 2.000 1.400 1.400 0.000   0 1.400
IPLCT8 29/06/2017 Put 2.000 0.005 0.005 0.000   0 0.005
IPLK37 29/06/2017 Call 2.100 1.305 1.305 0.000   0 1.305
IPLK47 29/06/2017 Put 2.100 0.008 0.008 0.000   0 0.008
IPLCO8 29/06/2017 Call 2.200 1.210 1.210 0.000   0 1.210
IPLCP8 29/06/2017 Put 2.200 0.015 0.015 0.000   100 0.015
IPLIG7 29/06/2017 Call 2.300 1.115 1.115 0.000   0 1.115
IPLIH7 29/06/2017 Put 2.300 0.020 0.020 0.000   0 0.020
IPLCQ8 29/06/2017 Call 2.400 1.025 1.025 0.000   0 1.025
IPLCR8 29/06/2017 Put 2.400 0.030 0.030 0.000   55 0.030
IPLFG7 29/06/2017 Call 2.500 0.935 0.935 0.000   0 0.935
IPLFH7 29/06/2017 Put 2.500 0.040 0.040 0.000   0 0.040
IPLMY7 29/06/2017 Call 2.510 0.900 0.900 0.000   0 0.900
IPLMZ7 29/06/2017 Put 2.510 0.040 0.040 0.000   0 0.040
IPLD58 29/06/2017 Call 2.600 0.845 0.845 0.000   0 0.845
IPLD68 29/06/2017 Put 2.600 0.055 0.055 0.000   100 0.055
IPLN27 29/06/2017 Call 2.610 0.815 0.815 0.000   0 0.815
IPLN17 29/06/2017 Put 2.610 0.055 0.055 0.000   0 0.055
IPLF77 29/06/2017 Call 2.700 0.760 0.760 0.000   0 0.760
IPLF87 29/06/2017 Put 2.700 0.075 0.075 0.000   1,575 0.075
IPLN37 29/06/2017 Call 2.710 0.735 0.735 0.000   0 0.735
IPLN47 29/06/2017 Put 2.710 0.075 0.075 0.000   0 0.075
IPLCW8 29/06/2017 Call 2.800 0.680 0.680 0.000   0 0.680
IPLCX8 29/06/2017 Put 2.800 0.095 0.095 0.000   0 0.095
IPLN67 29/06/2017 Call 2.810 0.655 0.655 0.000   0 0.655
IPLN57 29/06/2017 Put 2.810 0.095 0.095 0.000   0 0.095
IPLFO7 29/06/2017 Call 2.900 0.600 0.600 0.000   0 0.600
IPLFP7 29/06/2017 Put 2.900 0.120 0.120 0.000   0 0.120
IPLCY8 29/06/2017 Call 3.000 0.525 0.525 0.000   50 0.525
IPLCZ8 29/06/2017 Put 3.000 0.150 0.150 0.000   236 0.150
IPLIS7 29/06/2017 Call 3.010 0.505 0.505 0.000   0 0.505
IPLIT7 29/06/2017 Put 3.010 0.150 0.150 0.000   0 0.150
IPLFK7 29/06/2017 Call 3.100 0.460 0.460 0.000   132 0.460
IPLFL7 29/06/2017 Put 3.100 0.185 0.185 0.000   0 0.185
IPLCU8 29/06/2017 Call 3.200 0.395 0.395 0.000   90 0.395
IPLCV8 29/06/2017 Put 3.200 0.220 0.220 0.000   300 0.220
IPLFM7 29/06/2017 Call 3.300 0.335 0.335 0.000   120 0.335
IPLFN7 29/06/2017 Put 3.300 0.265 0.265 0.000   0 0.265
IPLD38 29/06/2017 Call 3.400 0.285 0.285 0.000   0 0.285
IPLD48 29/06/2017 Put 3.400 0.315 0.315 0.000   0 0.315
IPLF97 29/06/2017 Call 3.500 0.235 0.235 0.000   0 0.235
IPLFF7 29/06/2017 Put 3.500 0.370 0.370 0.000   0 0.370
IPLIR7 29/06/2017 Call 3.510 0.230 0.230 0.000   0 0.230
IPLIQ7 29/06/2017 Put 3.510 0.375 0.375 0.000   0 0.375
IPLD18 29/06/2017 Call 3.600 0.195 0.195 0.000   500 0.195
IPLD28 29/06/2017 Put 3.600 0.435 0.435 0.000   234 0.435
IPLF57 29/06/2017 Call 3.700 0.165 0.165 0.155 60 110 0.165
IPLF67 29/06/2017 Put 3.700 0.500 0.500 0.000   0 0.500
IPLD78 29/06/2017 Call 3.800 0.135 0.135 0.000   0 0.135
IPLD88 29/06/2017 Put 3.800 0.570 0.570 0.000   0 0.570
IPLFI7 29/06/2017 Call 3.900 0.110 0.110 0.000   0 0.110
IPLFJ7 29/06/2017 Put 3.900 0.645 0.645 0.000   0 0.645
IPLDZ8 29/06/2017 Call 4.000 0.090 0.090 0.000   0 0.090
IPLE18 29/06/2017 Put 4.000 0.720 0.720 0.000   0 0.720
IPLUA7 29/06/2017 Call 4.100 0.070 0.070 0.000   0 0.070
IPLUB7 29/06/2017 Put 4.100 0.805 0.805 0.000   0 0.805
IPLPY8 29/06/2017 Call 4.200 0.055 0.055 0.000   0 0.055
IPLPZ8 29/06/2017 Put 4.200 0.890 0.890 0.000   0 0.890
IPLLF7 29/06/2017 Call 4.210 0.055 0.055 0.000   0 0.055
IPLLG7 29/06/2017 Put 4.210 0.890 0.890 0.000   0 0.890
IPLR28 29/06/2017 Call 4.400 0.035 0.035 0.000   0 0.035
IPLR38 29/06/2017 Put 4.400 1.065 1.065 0.000   0 1.065
IPLLI7 29/06/2017 Call 4.410 0.035 0.035 0.000   0 0.035
IPLLH7 29/06/2017 Put 4.410 1.065 1.065 0.000   1,575 1.065
IPLTA8 29/06/2017 Call 4.600 0.020 0.020 0.000   0 0.020
IPLTB8 29/06/2017 Put 4.600 1.245 1.245 0.000   0 1.245
IPLLJ7 29/06/2017 Call 4.610 0.020 0.020 0.000   0 0.020
IPLLK7 29/06/2017 Put 4.610 1.250 1.250 0.000   0 1.250
IPLU18 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.015
IPLU28 29/06/2017 Put 4.800 1.435 1.435 0.000   0 1.435
IPLWU8 29/06/2017 Call 5.000 0.008 0.008 0.000   0 0.008
IPLWV8 29/06/2017 Put 5.000 1.625 1.625 0.000   0 1.625
IPLYJ8 29/06/2017 Call 5.500 0.002 0.002 0.000   0 0.002
IPLYK8 29/06/2017 Put 5.500 2.120 2.120 0.000   0 2.120
IPLMV7 28/09/2017 Call 0.010 3.380 3.380 0.000   0 3.380
IPLLL7 28/09/2017 Call 1.900 1.500 1.500 0.000   0 1.500
IPLLM7 28/09/2017 Put 1.900 0.009 0.009 0.000   0 0.009
IPLIK7 28/09/2017 Call 2.000 1.405 1.405 0.000   0 1.405
IPLIL7 28/09/2017 Put 2.000 0.015 0.015 0.000   0 0.015
IPLMW7 28/09/2017 Call 2.100 1.310 1.310 0.000   0 1.310
IPLMX7 28/09/2017 Put 2.100 0.020 0.020 0.000   0 0.020
IPLI57 28/09/2017 Call 2.200 1.215 1.215 0.000   0 1.215
IPLI67 28/09/2017 Put 2.200 0.030 0.030 0.000   0 0.030
IPLMB7 28/09/2017 Call 2.300 1.125 1.125 0.000   0 1.125
IPLMC7 28/09/2017 Put 2.300 0.040 0.040 0.000   0 0.040
IPLFQ7 28/09/2017 Call 2.400 1.040 1.040 0.000   0 1.040
IPLFR7 28/09/2017 Put 2.400 0.055 0.055 0.000   50 0.055
IPLM57 28/09/2017 Call 2.500 0.955 0.955 0.000   0 0.955
IPLM67 28/09/2017 Put 2.500 0.075 0.075 0.000   0 0.075
IPLN77 28/09/2017 Call 2.510 0.940 0.940 0.000   0 0.940
IPLN87 28/09/2017 Put 2.510 0.075 0.075 0.000   0 0.075
IPLFU7 28/09/2017 Call 2.600 0.875 0.875 0.000   0 0.875
IPLFV7 28/09/2017 Put 2.600 0.090 0.090 0.000   0 0.090
IPLN97 28/09/2017 Call 2.610 0.860 0.860 0.000   0 0.860
IPLNK7 28/09/2017 Put 2.610 0.090 0.090 0.000   0 0.090
IPLM17 28/09/2017 Call 2.700 0.800 0.800 0.000   0 0.800
IPLM27 28/09/2017 Put 2.700 0.110 0.110 0.000   0 0.110
IPLNM7 28/09/2017 Call 2.710 0.785 0.785 0.000   0 0.785
IPLNL7 28/09/2017 Put 2.710 0.115 0.115 0.000   0 0.115
IPLFW7 28/09/2017 Call 2.800 0.720 0.720 0.000   0 0.720
IPLFX7 28/09/2017 Put 2.800 0.135 0.135 0.000   0 0.135
IPLNN7 28/09/2017 Call 2.810 0.710 0.710 0.000   0 0.710
IPLNO7 28/09/2017 Put 2.810 0.135 0.135 0.000   0 0.135
IPLM37 28/09/2017 Call 2.900 0.650 0.650 0.000   0 0.650
IPLM47 28/09/2017 Put 2.900 0.165 0.165 0.000   0 0.165
IPLFS7 28/09/2017 Call 3.000 0.585 0.585 0.000   0 0.585
IPLFT7 28/09/2017 Put 3.000 0.195 0.195 0.000   0 0.195
IPLM97 28/09/2017 Call 3.100 0.520 0.520 0.000   0 0.520
IPLMA7 28/09/2017 Put 3.100 0.235 0.235 0.000   0 0.235
IPLFY7 28/09/2017 Call 3.200 0.460 0.460 0.000   0 0.460
IPLFZ7 28/09/2017 Put 3.200 0.275 0.275 0.000   0 0.275
IPLM77 28/09/2017 Call 3.300 0.405 0.405 0.000   0 0.405
IPLM87 28/09/2017 Put 3.300 0.315 0.315 0.000   0 0.315
IPLG17 28/09/2017 Call 3.400 0.355 0.355 0.000   0 0.355
IPLG27 28/09/2017 Put 3.400 0.365 0.365 0.000   0 0.365
IPLLY7 28/09/2017 Call 3.500 0.310 0.310 0.000   0 0.310
IPLLZ7 28/09/2017 Put 3.500 0.420 0.420 0.000   0 0.420
IPLG57 28/09/2017 Call 3.600 0.270 0.270 0.000   0 0.270
IPLG67 28/09/2017 Put 3.600 0.480 0.480 0.000   0 0.480
IPLQU7 28/09/2017 Call 3.700 0.230 0.230 0.000   0 0.230
IPLQV7 28/09/2017 Put 3.700 0.540 0.540 0.000   0 0.540
IPLG77 28/09/2017 Call 3.800 0.195 0.195 0.000   0 0.195
IPLG87 28/09/2017 Put 3.800 0.605 0.605 0.000   0 0.605
IPLSD7 28/09/2017 Call 3.900 0.165 0.165 0.000   0 0.165
IPLSE7 28/09/2017 Put 3.900 0.675 0.675 0.000   0 0.675
IPLG37 28/09/2017 Call 4.000 0.140 0.140 0.000   0 0.140
IPLG47 28/09/2017 Put 4.000 0.750 0.750 0.000   0 0.750
IPLQW7 28/09/2017 Call 4.010 0.140 0.140 0.000   0 0.140
IPLQX7 28/09/2017 Put 4.010 0.745 0.745 0.000   0 0.745
IPLUC7 28/09/2017 Call 4.100 0.120 0.120 0.000   0 0.120
IPLUD7 28/09/2017 Put 4.100 0.830 0.830 0.000   0 0.830
IPLSS7 28/09/2017 Call 4.200 0.100 0.100 0.000   0 0.100
IPLSR7 28/09/2017 Put 4.200 0.910 0.910 0.000   0 0.910
IPLST7 28/09/2017 Call 4.210 0.095 0.095 0.000   0 0.095
IPLSU7 28/09/2017 Put 4.210 0.905 0.905 0.000   0 0.905
IPLQY7 28/09/2017 Call 4.400 0.070 0.070 0.000   0 0.070
IPLQZ7 28/09/2017 Put 4.400 1.085 1.085 0.000   0 1.085
IPLR17 28/09/2017 Call 4.410 0.065 0.065 0.000   0 0.065
IPLR27 28/09/2017 Put 4.410 1.075 1.075 0.000   0 1.075
IPLSX7 28/09/2017 Call 4.600 0.045 0.045 0.000   0 0.045
IPLSY7 28/09/2017 Put 4.600 1.270 1.270 0.000   0 1.270
IPLSW7 28/09/2017 Call 4.610 0.045 0.045 0.000   0 0.045
IPLSV7 28/09/2017 Put 4.610 1.260 1.260 0.000   0 1.260
IPLLN7 21/12/2017 Call 1.900 1.515 1.515 0.000   0 1.515
IPLLO7 21/12/2017 Put 1.900 0.035 0.035 0.000   0 0.035
IPLVW9 21/12/2017 Call 2.000 1.420 1.420 0.000   0 1.420
IPLVX9 21/12/2017 Put 2.000 0.045 0.045 0.000   0 0.045
IPLTZ9 21/12/2017 Call 2.200 1.240 1.240 0.000   0 1.240
IPLU19 21/12/2017 Put 2.200 0.065 0.065 0.000   0 0.065
IPLMR8 21/12/2017 Call 2.400 1.070 1.070 0.000   0 1.070
IPLMS8 21/12/2017 Put 2.400 0.095 0.095 0.000   0 0.095
IPLMX8 21/12/2017 Call 2.600 0.910 0.910 0.000   0 0.910
IPLMY8 21/12/2017 Put 2.600 0.135 0.135 0.000   0 0.135
IPLMV8 21/12/2017 Call 2.800 0.765 0.765 0.000   30 0.765
IPLMW8 21/12/2017 Put 2.800 0.190 0.190 0.000   0 0.190
IPLMT8 21/12/2017 Call 3.000 0.630 0.630 0.000   0 0.630
IPLMU8 21/12/2017 Put 3.000 0.255 0.255 0.000   40 0.255
IPLMZ8 21/12/2017 Call 3.200 0.510 0.510 0.000   0 0.510
IPLN18 21/12/2017 Put 3.200 0.335 0.335 0.000   0 0.335
IPLMP8 21/12/2017 Call 3.400 0.410 0.410 0.000   0 0.410
IPLMQ8 21/12/2017 Put 3.400 0.430 0.430 0.000   0 0.430
IPLMJ8 21/12/2017 Call 3.600 0.320 0.320 0.000   0 0.320
IPLMK8 21/12/2017 Put 3.600 0.540 0.540 0.000   0 0.540
IPLMN8 21/12/2017 Call 3.800 0.245 0.245 0.000   0 0.245
IPLMO8 21/12/2017 Put 3.800 0.670 0.670 0.000   0 0.670
IPLML8 21/12/2017 Call 4.000 0.185 0.185 0.000   0 0.185
IPLMM8 21/12/2017 Put 4.000 0.810 0.810 0.000   32 0.810
IPLQ18 21/12/2017 Call 4.200 0.140 0.140 0.000   0 0.140
IPLQ28 21/12/2017 Put 4.200 0.960 0.960 0.000   0 0.960
IPLR48 21/12/2017 Call 4.400 0.105 0.105 0.000   0 0.105
IPLR58 21/12/2017 Put 4.400 1.125 1.125 0.000   0 1.125
IPLTC8 21/12/2017 Call 4.600 0.075 0.075 0.000   0 0.075
IPLTD8 21/12/2017 Put 4.600 1.295 1.295 0.000   0 1.295
IPLU38 21/12/2017 Call 4.800 0.055 0.055 0.000   0 0.055
IPLU48 21/12/2017 Put 4.800 1.470 1.470 0.000   0 1.470
IPLWW8 21/12/2017 Call 5.000 0.040 0.040 0.000   0 0.040
IPLWX8 21/12/2017 Put 5.000 1.655 1.655 0.000   60 1.655
IPLYL8 21/12/2017 Call 5.500 0.020 0.020 0.000   0 0.020
IPLYM8 21/12/2017 Put 5.500 2.130 2.130 0.000   0 2.130
IPLMT7 28/03/2018 Call 2.000 1.405 1.405 0.000   0 1.405
IPLMU7 28/03/2018 Put 2.000 0.020 0.020 0.000   0 0.020
IPLMP7 28/03/2018 Call 2.200 1.225 1.225 0.000   0 1.225
IPLMQ7 28/03/2018 Put 2.200 0.040 0.040 0.000   0 0.040
IPLMR7 28/03/2018 Call 2.400 1.060 1.060 0.000   0 1.060
IPLMS7 28/03/2018 Put 2.400 0.075 0.075 0.000   0 0.075
IPLMN7 28/03/2018 Call 2.600 0.905 0.905 0.000   0 0.905
IPLMO7 28/03/2018 Put 2.600 0.120 0.120 0.000   0 0.120
IPLMJ7 28/03/2018 Call 2.800 0.770 0.770 0.000   0 0.770
IPLMK7 28/03/2018 Put 2.800 0.180 0.180 0.000   0 0.180
IPLMF7 28/03/2018 Call 3.000 0.650 0.650 0.000   0 0.650
IPLMG7 28/03/2018 Put 3.000 0.255 0.255 0.000   0 0.255
IPLML7 28/03/2018 Call 3.200 0.550 0.550 0.000   0 0.550
IPLMM7 28/03/2018 Put 3.200 0.350 0.350 0.000   0 0.350
IPLMD7 28/03/2018 Call 3.400 0.460 0.460 0.000   0 0.460
IPLME7 28/03/2018 Put 3.400 0.455 0.455 0.000   0 0.455
IPLMH7 28/03/2018 Call 3.600 0.380 0.380 0.000   0 0.380
IPLMI7 28/03/2018 Put 3.600 0.580 0.580 0.000   0 0.580
IPLPQ7 28/03/2018 Call 3.800 0.315 0.315 0.000   0 0.315
IPLPR7 28/03/2018 Put 3.800 0.710 0.710 0.000   0 0.710
IPLSF7 28/03/2018 Call 4.000 0.260 0.260 0.000   0 0.260
IPLSG7 28/03/2018 Put 4.000 0.855 0.855 0.000   0 0.855
IPLSH7 28/03/2018 Call 4.200 0.215 0.215 0.000   0 0.215
IPLSI7 28/03/2018 Put 4.200 1.010 1.010 0.000   0 1.010
IPLLP7 28/06/2018 Call 1.900 1.510 1.510 0.000   0 1.510
IPLLQ7 28/06/2018 Put 1.900 0.030 0.030 0.000   0 0.030
IPLVY9 28/06/2018 Call 2.000 1.420 1.420 0.000   0 1.420
IPLVZ9 28/06/2018 Put 2.000 0.045 0.045 0.000   0 0.045
IPLU29 28/06/2018 Call 2.200 1.255 1.255 0.000   0 1.255
IPLU39 28/06/2018 Put 2.200 0.070 0.070 0.000   0 0.070
IPLT39 28/06/2018 Call 2.400 1.100 1.100 0.000   0 1.100
IPLT49 28/06/2018 Put 2.400 0.115 0.115 0.000   0 0.115
IPLIY9 28/06/2018 Call 2.600 0.960 0.960 0.000   0 0.960
IPLIZ9 28/06/2018 Put 2.600 0.170 0.170 0.000   0 0.170
IPLFK9 28/06/2018 Call 2.800 0.830 0.830 0.000   25 0.830
IPLFL9 28/06/2018 Put 2.800 0.235 0.235 0.000   0 0.235
IPLEY9 28/06/2018 Call 3.000 0.715 0.715 0.000   0 0.715
IPLEZ9 28/06/2018 Put 3.000 0.315 0.315 0.000   0 0.315
IPLE69 28/06/2018 Call 3.200 0.615 0.615 0.000   0 0.615
IPLE79 28/06/2018 Put 3.200 0.410 0.410 0.000   0 0.410
IPLEH9 28/06/2018 Call 3.400 0.525 0.525 0.000   0 0.525
IPLEI9 28/06/2018 Put 3.400 0.520 0.520 0.000   0 0.520
IPLEN9 28/06/2018 Call 3.600 0.450 0.450 0.000   0 0.450
IPLEO9 28/06/2018 Put 3.600 0.635 0.635 0.000   0 0.635
IPLER9 28/06/2018 Call 3.800 0.380 0.380 0.000   0 0.380
IPLES9 28/06/2018 Put 3.800 0.765 0.765 0.000   0 0.765
IPLEP9 28/06/2018 Call 4.000 0.320 0.320 0.000   0 0.320
IPLEQ9 28/06/2018 Put 4.000 0.905 0.905 0.000   0 0.905
IPLEL9 28/06/2018 Call 4.200 0.270 0.270 0.000   0 0.270
IPLEM9 28/06/2018 Put 4.200 1.055 1.055 0.000   0 1.055
IPLEJ9 28/06/2018 Call 4.400 0.225 0.225 0.000   0 0.225
IPLEK9 28/06/2018 Put 4.400 1.210 1.210 0.000   0 1.210
IPLE89 28/06/2018 Call 4.600 0.190 0.190 0.000   0 0.190
IPLEG9 28/06/2018 Put 4.600 1.370 1.370 0.000   0 1.370
IPLET9 28/06/2018 Call 4.800 0.155 0.155 0.000   0 0.155
IPLEU9 28/06/2018 Put 4.800 1.540 1.540 0.000   0 1.540
IPLNX7 27/09/2018 Call 2.000 1.405 1.405 0.000   0 1.405
IPLNY7 27/09/2018 Put 2.000 0.030 0.030 0.000   0 0.030
IPLNZ7 27/09/2018 Call 2.200 1.220 1.220 0.000   0 1.220
IPLP17 27/09/2018 Put 2.200 0.060 0.060 0.000   0 0.060
IPLP27 27/09/2018 Call 2.400 1.055 1.055 0.000   0 1.055
IPLP37 27/09/2018 Put 2.400 0.095 0.095 0.000   0 0.095
IPLP47 27/09/2018 Call 2.600 0.905 0.905 0.000   0 0.905
IPLP57 27/09/2018 Put 2.600 0.150 0.150 0.000   0 0.150
IPLP67 27/09/2018 Call 2.800 0.770 0.770 0.000   0 0.770
IPLP77 27/09/2018 Put 2.800 0.215 0.215 0.000   0 0.215
IPLP87 27/09/2018 Call 3.000 0.655 0.655 0.000   0 0.655
IPLP97 27/09/2018 Put 3.000 0.295 0.295 0.000   0 0.295
IPLPK7 27/09/2018 Call 3.200 0.555 0.555 0.000   0 0.555
IPLPL7 27/09/2018 Put 3.200 0.395 0.395 0.000   0 0.395
IPLPM7 27/09/2018 Call 3.400 0.465 0.465 0.000   0 0.465
IPLPN7 27/09/2018 Put 3.400 0.505 0.505 0.000   0 0.505
IPLPO7 27/09/2018 Call 3.600 0.390 0.390 0.000   0 0.390
IPLPP7 27/09/2018 Put 3.600 0.625 0.625 0.000   0 0.625
IPLPS7 27/09/2018 Call 3.800 0.325 0.325 0.000   0 0.325
IPLPT7 27/09/2018 Put 3.800 0.760 0.760 0.000   0 0.760
IPLSJ7 27/09/2018 Call 4.000 0.275 0.275 0.000   0 0.275
IPLSK7 27/09/2018 Put 4.000 0.900 0.900 0.000   0 0.900
IPLSL7 27/09/2018 Call 4.200 0.230 0.230 0.000   0 0.230
IPLSM7 27/09/2018 Put 4.200 1.050 1.050 0.000   0 1.050
IPLLR7 20/12/2018 Call 1.900 1.500 1.500 0.000   0 1.500
IPLLS7 20/12/2018 Put 1.900 0.030 0.030 0.000   0 0.030
IPLW19 20/12/2018 Call 2.000 1.405 1.405 0.000   0 1.405
IPLW29 20/12/2018 Put 2.000 0.040 0.040 0.000   0 0.040
IPLU49 20/12/2018 Call 2.200 1.225 1.225 0.000   0 1.225
IPLU59 20/12/2018 Put 2.200 0.070 0.070 0.000   0 0.070
IPLT59 20/12/2018 Call 2.400 1.060 1.060 0.000   0 1.060
IPLT69 20/12/2018 Put 2.400 0.110 0.110 0.000   0 0.110
IPLSS9 20/12/2018 Call 2.600 0.915 0.915 0.000   0 0.915
IPLST9 20/12/2018 Put 2.600 0.165 0.165 0.000   0 0.165
IPLSC9 20/12/2018 Call 2.800 0.785 0.785 0.000   25 0.785
IPLSD9 20/12/2018 Put 2.800 0.235 0.235 0.000   0 0.235
IPLR99 20/12/2018 Call 3.000 0.670 0.670 0.000   18 0.670
IPLRF9 20/12/2018 Put 3.000 0.320 0.320 0.000   380 0.320
IPLR79 20/12/2018 Call 3.200 0.570 0.570 0.000   0 0.570
IPLR89 20/12/2018 Put 3.200 0.420 0.420 0.000   0 0.420
IPLRG9 20/12/2018 Call 3.400 0.485 0.485 0.000   0 0.485
IPLRH9 20/12/2018 Put 3.400 0.530 0.530 0.000   0 0.530
IPLR59 20/12/2018 Call 3.600 0.410 0.410 0.000   0 0.410
IPLR69 20/12/2018 Put 3.600 0.650 0.650 0.000   0 0.650
IPLRO9 20/12/2018 Call 3.800 0.345 0.345 0.000   0 0.345
IPLRP9 20/12/2018 Put 3.800 0.785 0.785 0.000   0 0.785
IPLRQ9 20/12/2018 Call 4.000 0.290 0.290 0.000   0 0.290
IPLRR9 20/12/2018 Put 4.000 0.925 0.925 0.000   0 0.925
IPLRM9 20/12/2018 Call 4.200 0.245 0.245 0.000   0 0.245
IPLRN9 20/12/2018 Put 4.200 1.075 1.075 0.000   0 1.075
IPLRI9 20/12/2018 Call 4.400 0.205 0.205 0.000   0 0.205
IPLRJ9 20/12/2018 Put 4.400 1.235 1.235 0.000   0 1.235
IPLRK9 20/12/2018 Call 4.600 0.175 0.175 0.000   0 0.175
IPLRL9 20/12/2018 Put 4.600 1.395 1.395 0.000   0 1.395
IPLRV9 20/12/2018 Call 4.800 0.145 0.145 0.000   0 0.145
IPLRW9 20/12/2018 Put 4.800 1.565 1.565 0.000 48 48 1.565
IPLLT7 27/06/2019 Call 1.900 1.520 1.520 0.000   0 1.520
IPLLU7 27/06/2019 Put 1.900 0.110 0.110 0.000   0 0.110
IPLIM7 27/06/2019 Call 2.000 1.435 1.435 0.000   0 1.435
IPLIN7 27/06/2019 Put 2.000 0.130 0.130 0.000   0 0.130
IPLI77 27/06/2019 Call 2.200 1.280 1.280 0.000   0 1.280
IPLI87 27/06/2019 Put 2.200 0.190 0.190 0.000   0 0.190
IPLGV7 27/06/2019 Call 2.400 1.145 1.145 0.000   0 1.145
IPLGW7 27/06/2019 Put 2.400 0.260 0.260 0.000   0 0.260
IPLGZ7 27/06/2019 Call 2.600 1.020 1.020 0.000   0 1.020
IPLI17 27/06/2019 Put 2.600 0.335 0.335 0.000   0 0.335
IPLGX7 27/06/2019 Call 2.800 0.910 0.910 0.000   0 0.910
IPLGY7 27/06/2019 Put 2.800 0.425 0.425 0.000   0 0.425
IPLGT7 27/06/2019 Call 3.000 0.815 0.815 0.000   0 0.815
IPLGU7 27/06/2019 Put 3.000 0.525 0.525 0.000   0 0.525
IPLGN7 27/06/2019 Call 3.200 0.730 0.730 0.000   0 0.730
IPLGO7 27/06/2019 Put 3.200 0.635 0.635 0.000   0 0.635
IPLGL7 27/06/2019 Call 3.400 0.650 0.650 0.000   0 0.650
IPLGM7 27/06/2019 Put 3.400 0.750 0.750 0.000   0 0.750
IPLG97 27/06/2019 Call 3.600 0.580 0.580 0.000   0 0.580
IPLGK7 27/06/2019 Put 3.600 0.875 0.875 0.000   0 0.875
IPLGP7 27/06/2019 Call 3.800 0.520 0.520 0.000   0 0.520
IPLGQ7 27/06/2019 Put 3.800 1.010 1.010 0.000   0 1.010
IPLGR7 27/06/2019 Call 4.000 0.465 0.465 0.000   0 0.465
IPLGS7 27/06/2019 Put 4.000 1.145 1.145 0.000   0 1.145
IPLSN7 27/06/2019 Call 4.200 0.415 0.415 0.000   0 0.415
IPLSQ7 27/06/2019 Put 4.200 1.290 1.290 0.000   0 1.290

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.