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 2.870 Down -0.050 2.870 2.880 2.880 2.900 2.850 8,243,603 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLXP9 25/08/2016 Call 0.010 2.865 2.865 0.000   0 2.865
IPLX49 25/08/2016 Call 2.200 0.680 0.680 0.000   0 0.680
IPLX59 25/08/2016 Put 2.200 0.000 0.000 0.000   0 0.000
IPLXH9 25/08/2016 Call 2.300 0.580 0.580 0.000   0 0.580
IPLXI9 25/08/2016 Put 2.300 0.000 0.000 0.000   200 0.000
IPLX89 25/08/2016 Call 2.400 0.485 0.485 0.000   0 0.485
IPLX99 25/08/2016 Put 2.400 0.002 0.002 0.000   2,330 0.002
IPLXJ9 25/08/2016 Call 2.500 0.390 0.390 0.000   0 0.390
IPLXK9 25/08/2016 Put 2.500 0.006 0.006 0.000   0 0.006
IPLX29 25/08/2016 Call 2.600 0.300 0.300 0.000   0 0.300
IPLX39 25/08/2016 Put 2.600 0.015 0.015 0.000   400 0.015
IPLXN9 25/08/2016 Call 2.700 0.220 0.220 0.000   0 0.220
IPLXO9 25/08/2016 Put 2.700 0.035 0.035 0.035 400 3,685 0.035
IPLWX9 25/08/2016 Call 2.800 0.155 0.155 0.000   220 0.155
IPLWY9 25/08/2016 Put 2.800 0.070 0.070 0.070 450 1,338 0.070
IPLXL9 25/08/2016 Call 2.900 0.100 0.100 0.000   2,821 0.100
IPLXM9 25/08/2016 Put 2.900 0.115 0.115 0.120 340 830 0.115
IPLX69 25/08/2016 Call 3.000 0.060 0.060 0.000   763 0.060
IPLX79 25/08/2016 Put 3.000 0.180 0.180 0.000   621 0.180
IPLWV9 25/08/2016 Call 3.100 0.035 0.035 0.000   218 0.035
IPLWW9 25/08/2016 Put 3.100 0.255 0.255 0.000   150 0.255
IPLXF9 25/08/2016 Call 3.200 0.020 0.020 0.000   2,975 0.020
IPLXG9 25/08/2016 Put 3.200 0.340 0.340 0.000   1,000 0.340
IPLWZ9 25/08/2016 Call 3.300 0.009 0.009 0.000   3,040 0.009
IPLX19 25/08/2016 Put 3.300 0.435 0.435 0.000   1,335 0.435
IPLXC9 25/08/2016 Call 3.400 0.004 0.004 0.000   340 0.004
IPLXD9 25/08/2016 Put 3.400 0.530 0.530 0.000   0 0.530
IPLWT9 25/08/2016 Call 3.500 0.002 0.002 0.000   3,717 0.002
IPLWU9 25/08/2016 Put 3.500 0.630 0.630 0.000   0 0.630
IPLXA9 25/08/2016 Call 3.600 0.001 0.001 0.000   1,500 0.001
IPLXB9 25/08/2016 Put 3.600 0.730 0.730 0.000   0 0.730
IPLY49 25/08/2016 Call 3.700 0.000 0.000 0.000   0 0.000
IPLY59 25/08/2016 Put 3.700 0.830 0.830 0.000   0 0.830
IPLYA9 25/08/2016 Call 3.800 0.000 0.000 0.000   0 0.000
IPLYB9 25/08/2016 Put 3.800 0.930 0.930 0.000   0 0.930
IPLY89 25/08/2016 Call 3.900 0.000 0.000 0.000   0 0.000
IPLY99 25/08/2016 Put 3.900 1.030 1.030 0.000   0 1.030
IPLYM9 25/08/2016 Call 4.000 0.000 0.000 0.000   0 0.000
IPLYN9 25/08/2016 Put 4.000 1.130 1.130 0.000   0 1.130
IPLD37 25/08/2016 Call 4.100 0.000 0.000 0.000   0 0.000
IPLD47 25/08/2016 Put 4.100 1.230 1.230 0.000   0 1.230
IPLEK7 25/08/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLEL7 25/08/2016 Put 4.200 1.330 1.330 0.000   0 1.330
IPLLM9 29/09/2016 Call 0.010 2.870 2.870 0.000   0 2.870
IPLWP9 29/09/2016 Call 2.000 0.885 0.885 0.000   0 0.885
IPLWQ9 29/09/2016 Put 2.000 0.001 0.001 0.000   0 0.001
IPLWN9 29/09/2016 Call 2.100 0.790 0.790 0.000   0 0.790
IPLWO9 29/09/2016 Put 2.100 0.003 0.003 0.000   0 0.003
IPLVS9 29/09/2016 Call 2.200 0.695 0.695 0.000   0 0.695
IPLVT9 29/09/2016 Put 2.200 0.006 0.006 0.000   0 0.006
IPLVG9 29/09/2016 Call 2.300 0.600 0.600 0.000   0 0.600
IPLVH9 29/09/2016 Put 2.300 0.010 0.010 0.000   38 0.010
IPLTT9 29/09/2016 Call 2.400 0.510 0.510 0.000   0 0.510
IPLTU9 29/09/2016 Put 2.400 0.020 0.020 0.000   38 0.020
IPLTR9 29/09/2016 Call 2.500 0.425 0.425 0.000   0 0.425
IPLTS9 29/09/2016 Put 2.500 0.035 0.035 0.000   200 0.035
IPLIW9 29/09/2016 Call 2.600 0.345 0.345 0.000   0 0.345
IPLIX9 29/09/2016 Put 2.600 0.055 0.055 0.000   10,000 0.055
IPLSM9 29/09/2016 Call 2.700 0.270 0.270 0.000   0 0.270
IPLSN9 29/09/2016 Put 2.700 0.085 0.085 0.085 650 1,340 0.085
IPLFI9 29/09/2016 Call 2.800 0.210 0.210 0.000   0 0.210
IPLFJ9 29/09/2016 Put 2.800 0.120 0.120 0.000   590 0.120
IPLS89 29/09/2016 Call 2.900 0.155 0.155 0.000   0 0.155
IPLS99 29/09/2016 Put 2.900 0.170 0.170 0.000 253 1,353 0.170
IPLEW9 29/09/2016 Call 3.000 0.110 0.110 0.115 100 120 0.110
IPLEX9 29/09/2016 Put 3.000 0.225 0.225 0.000   294 0.225
IPLKR9 29/09/2016 Call 3.100 0.080 0.080 0.000   1,961 0.080
IPLKS9 29/09/2016 Put 3.100 0.295 0.295 0.000   490 0.295
IPLDP9 29/09/2016 Call 3.200 0.050 0.050 0.000   181 0.050
IPLDQ9 29/09/2016 Put 3.200 0.370 0.370 0.000   450 0.370
IPLIP7 29/09/2016 Call 3.210 0.050 0.050 0.000   370 0.050
IPLIO7 29/09/2016 Put 3.210 0.375 0.375 0.000   360 0.375
IPLL29 29/09/2016 Call 3.300 0.035 0.035 0.000   300 0.035
IPLL39 29/09/2016 Put 3.300 0.450 0.450 0.000   63 0.450
IPLDT9 29/09/2016 Call 3.400 0.020 0.020 0.000   1,382 0.020
IPLDU9 29/09/2016 Put 3.400 0.540 0.540 0.000   0 0.540
IPLKZ9 29/09/2016 Call 3.500 0.015 0.015 0.000   652 0.015
IPLL19 29/09/2016 Put 3.500 0.635 0.635 0.000   250 0.635
IPLDR9 29/09/2016 Call 3.600 0.008 0.008 0.000   3,725 0.008
IPLDS9 29/09/2016 Put 3.600 0.730 0.730 0.000   7,000 0.730
IPLKX9 29/09/2016 Call 3.700 0.005 0.005 0.000   775 0.005
IPLKY9 29/09/2016 Put 3.700 0.830 0.830 0.000   0 0.830
IPLDV9 29/09/2016 Call 3.800 0.003 0.003 0.000   4,000 0.003
IPLDW9 29/09/2016 Put 3.800 0.930 0.930 0.000   32 0.930
IPLKV9 29/09/2016 Call 3.900 0.002 0.002 0.000   1,000 0.002
IPLKW9 29/09/2016 Put 3.900 1.030 1.030 0.000   0 1.030
IPLDN9 29/09/2016 Call 4.000 0.001 0.001 0.000   0 0.001
IPLDO9 29/09/2016 Put 4.000 1.130 1.130 0.000   0 1.130
IPLKT9 29/09/2016 Call 4.100 0.001 0.001 0.000   0 0.001
IPLKU9 29/09/2016 Put 4.100 1.230 1.230 0.000   0 1.230
IPLDZ9 29/09/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLE19 29/09/2016 Put 4.200 1.330 1.330 0.000   0 1.330
IPLKN9 29/09/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLKO9 29/09/2016 Put 4.300 1.430 1.430 0.000   0 1.430
IPLE29 29/09/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLE39 29/09/2016 Put 4.400 1.530 1.530 0.000   0 1.530
IPLKP9 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLKQ9 29/09/2016 Put 4.500 1.630 1.630 0.000   0 1.630
IPLE49 29/09/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLE59 29/09/2016 Put 4.600 1.730 1.730 0.000   0 1.730
IPLM19 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLM29 29/09/2016 Put 4.700 1.840 1.840 0.000   0 1.840
IPLDX9 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLDY9 29/09/2016 Put 4.800 1.955 1.955 0.000   0 1.955
IPLCR7 27/10/2016 Call 0.010 2.875 2.875 0.000   0 2.875
IPLCY7 27/10/2016 Call 2.200 0.700 0.700 0.000   0 0.700
IPLCZ7 27/10/2016 Put 2.200 0.015 0.015 0.000   0 0.015
IPLCU7 27/10/2016 Call 2.300 0.610 0.610 0.000   0 0.610
IPLCV7 27/10/2016 Put 2.300 0.025 0.025 0.000   0 0.025
IPLCW7 27/10/2016 Call 2.400 0.525 0.525 0.000   0 0.525
IPLCX7 27/10/2016 Put 2.400 0.035 0.035 0.000   0 0.035
IPLC87 27/10/2016 Call 2.500 0.445 0.445 0.000   0 0.445
IPLC97 27/10/2016 Put 2.500 0.055 0.055 0.000   0 0.055
IPLBZ7 27/10/2016 Call 2.600 0.370 0.370 0.000   0 0.370
IPLC17 27/10/2016 Put 2.600 0.080 0.080 0.000   0 0.080
IPLC67 27/10/2016 Call 2.700 0.300 0.300 0.000   15 0.300
IPLC77 27/10/2016 Put 2.700 0.110 0.110 0.000   100 0.110
IPLBP7 27/10/2016 Call 2.800 0.240 0.240 0.000   0 0.240
IPLBQ7 27/10/2016 Put 2.800 0.150 0.150 0.000   100 0.150
IPLCN7 27/10/2016 Call 2.900 0.185 0.185 0.000   390 0.185
IPLCO7 27/10/2016 Put 2.900 0.195 0.195 0.000 253 613 0.195
IPLBR7 27/10/2016 Call 3.000 0.140 0.140 0.000   45 0.140
IPLBS7 27/10/2016 Put 3.000 0.255 0.255 0.000   0 0.255
IPLCP7 27/10/2016 Call 3.100 0.105 0.105 0.000   0 0.105
IPLCQ7 27/10/2016 Put 3.100 0.320 0.320 0.000   32 0.320
IPLBT7 27/10/2016 Call 3.200 0.075 0.075 0.000   954 0.075
IPLBU7 27/10/2016 Put 3.200 0.390 0.390 0.000   264 0.390
IPLCL7 27/10/2016 Call 3.300 0.055 0.055 0.045 150 267 0.055
IPLCM7 27/10/2016 Put 3.300 0.470 0.470 0.000   0 0.470
IPLC27 27/10/2016 Call 3.400 0.040 0.040 0.000   1,000 0.040
IPLC37 27/10/2016 Put 3.400 0.555 0.555 0.000   0 0.555
IPLC47 27/10/2016 Call 3.500 0.025 0.025 0.000   0 0.025
IPLC57 27/10/2016 Put 3.500 0.645 0.645 0.000   0 0.645
IPLBX7 27/10/2016 Call 3.600 0.020 0.020 0.000   1,250 0.020
IPLBY7 27/10/2016 Put 3.600 0.740 0.740 0.000   0 0.740
IPLCF7 27/10/2016 Call 3.700 0.015 0.015 0.000   1,500 0.015
IPLCG7 27/10/2016 Put 3.700 0.835 0.835 0.000   0 0.835
IPLBV7 27/10/2016 Call 3.800 0.010 0.010 0.000   0 0.010
IPLBW7 27/10/2016 Put 3.800 0.930 0.930 0.000   0 0.930
IPLCH7 27/10/2016 Call 3.900 0.007 0.007 0.000   0 0.007
IPLCI7 27/10/2016 Put 3.900 1.030 1.030 0.000   0 1.030
IPLCS7 27/10/2016 Call 4.000 0.005 0.005 0.000   0 0.005
IPLCT7 27/10/2016 Put 4.000 1.130 1.130 0.000   0 1.130
IPLD57 27/10/2016 Call 4.100 0.003 0.003 0.000   0 0.003
IPLD67 27/10/2016 Put 4.100 1.230 1.230 0.000   0 1.230
IPLEM7 27/10/2016 Call 4.200 0.002 0.002 0.000   0 0.002
IPLEN7 27/10/2016 Put 4.200 1.330 1.330 0.000   0 1.330
IPLEJ7 24/11/2016 Call 0.010 2.805 2.805 0.000   0 2.805
IPLII7 24/11/2016 Call 2.200 0.705 0.705 0.000   0 0.705
IPLIJ7 24/11/2016 Put 2.200 0.030 0.030 0.000   0 0.030
IPLI97 24/11/2016 Call 2.300 0.620 0.620 0.000   0 0.620
IPLIF7 24/11/2016 Put 2.300 0.045 0.045 0.000   0 0.045
IPLI37 24/11/2016 Call 2.400 0.535 0.535 0.000   0 0.535
IPLI47 24/11/2016 Put 2.400 0.065 0.065 0.000   0 0.065
IPLF37 24/11/2016 Call 2.500 0.455 0.455 0.000   0 0.455
IPLF47 24/11/2016 Put 2.500 0.085 0.085 0.000   0 0.085
IPLF17 24/11/2016 Call 2.600 0.380 0.380 0.000   0 0.380
IPLF27 24/11/2016 Put 2.600 0.115 0.115 0.000   0 0.115
IPLDX7 24/11/2016 Call 2.700 0.315 0.315 0.000   0 0.315
IPLDY7 24/11/2016 Put 2.700 0.155 0.155 0.000   0 0.155
IPLDL7 24/11/2016 Call 2.800 0.255 0.255 0.000   0 0.255
IPLDM7 24/11/2016 Put 2.800 0.200 0.200 0.000   0 0.200
IPLDZ7 24/11/2016 Call 2.900 0.205 0.205 0.000   20 0.205
IPLE17 24/11/2016 Put 2.900 0.250 0.250 0.000   0 0.250
IPLD97 24/11/2016 Call 3.000 0.160 0.160 0.000   0 0.160
IPLDK7 24/11/2016 Put 3.000 0.315 0.315 0.310 33 33 0.315
IPLE47 24/11/2016 Call 3.100 0.125 0.125 0.000   0 0.125
IPLE57 24/11/2016 Put 3.100 0.385 0.385 0.000   0 0.385
IPLDR7 24/11/2016 Call 3.200 0.095 0.095 0.000   0 0.095
IPLDS7 24/11/2016 Put 3.200 0.465 0.465 0.000   0 0.465
IPLE27 24/11/2016 Call 3.300 0.070 0.070 0.000   40 0.070
IPLE37 24/11/2016 Put 3.300 0.550 0.550 0.000   0 0.550
IPLDN7 24/11/2016 Call 3.400 0.050 0.050 0.000   0 0.050
IPLDO7 24/11/2016 Put 3.400 0.635 0.635 0.000   0 0.635
IPLE67 24/11/2016 Call 3.500 0.035 0.035 0.000   0 0.035
IPLE77 24/11/2016 Put 3.500 0.730 0.730 0.000   0 0.730
IPLDP7 24/11/2016 Call 3.600 0.025 0.025 0.000   0 0.025
IPLDQ7 24/11/2016 Put 3.600 0.820 0.820 0.000   0 0.820
IPLEF7 24/11/2016 Call 3.700 0.020 0.020 0.000   1,000 0.020
IPLEG7 24/11/2016 Put 3.700 0.915 0.915 0.000   0 0.915
IPLDV7 24/11/2016 Call 3.800 0.015 0.015 0.000   0 0.015
IPLDW7 24/11/2016 Put 3.800 1.005 1.005 0.000   0 1.005
IPLEH7 24/11/2016 Call 3.900 0.010 0.010 0.000   0 0.010
IPLEI7 24/11/2016 Put 3.900 1.100 1.100 0.000   0 1.100
IPLDT7 24/11/2016 Call 4.000 0.007 0.007 0.000   0 0.007
IPLDU7 24/11/2016 Put 4.000 1.200 1.200 0.000   0 1.200
IPLE87 24/11/2016 Call 4.100 0.005 0.005 0.000   0 0.005
IPLE97 24/11/2016 Put 4.100 1.295 1.295 0.000   0 1.295
IPLEO7 24/11/2016 Call 4.200 0.003 0.003 0.000   0 0.003
IPLEP7 24/11/2016 Put 4.200 1.390 1.390 0.000   0 1.390
IPLRS9 22/12/2016 Call 0.010 2.810 2.810 0.000   0 2.810
IPLR47 22/12/2016 Call 1.900 0.995 0.995 0.000   0 0.995
IPLR57 22/12/2016 Put 1.900 0.010 0.010 0.000   0 0.010
IPLRP7 22/12/2016 Call 2.000 0.895 0.895 0.000   0 0.895
IPLRQ7 22/12/2016 Put 2.000 0.020 0.020 0.000   0 0.020
IPLWR9 22/12/2016 Call 2.100 0.805 0.805 0.000   0 0.805
IPLWS9 22/12/2016 Put 2.100 0.030 0.030 0.000   0 0.030
IPLRH7 22/12/2016 Call 2.200 0.715 0.715 0.000   0 0.715
IPLRI7 22/12/2016 Put 2.200 0.045 0.045 0.000   0 0.045
IPLVI9 22/12/2016 Call 2.300 0.625 0.625 0.000   0 0.625
IPLVJ9 22/12/2016 Put 2.300 0.065 0.065 0.000   0 0.065
IPLRF7 22/12/2016 Call 2.400 0.545 0.545 0.000   0 0.545
IPLRG7 22/12/2016 Put 2.400 0.090 0.090 0.000   0 0.090
IPLTV9 22/12/2016 Call 2.500 0.465 0.465 0.000   0 0.465
IPLTW9 22/12/2016 Put 2.500 0.115 0.115 0.000   0 0.115
IPLR67 22/12/2016 Call 2.600 0.395 0.395 0.000   0 0.395
IPLR77 22/12/2016 Put 2.600 0.150 0.150 0.000   0 0.150
IPLSO9 22/12/2016 Call 2.700 0.325 0.325 0.000   0 0.325
IPLSP9 22/12/2016 Put 2.700 0.190 0.190 0.000   0 0.190
IPLR87 22/12/2016 Call 2.800 0.270 0.270 0.000   0 0.270
IPLR97 22/12/2016 Put 2.800 0.235 0.235 0.000   1,000 0.235
IPLXQ9 22/12/2016 Call 2.810 0.245 0.245 0.000   0 0.245
IPLXR9 22/12/2016 Put 2.810 0.240 0.240 0.000   130 0.240
IPLSA9 22/12/2016 Call 2.900 0.215 0.215 0.000   0 0.215
IPLSB9 22/12/2016 Put 2.900 0.290 0.290 0.000   1,116 0.290
IPLXT9 22/12/2016 Call 2.910 0.200 0.200 0.000   3,600 0.200
IPLXS9 22/12/2016 Put 2.910 0.295 0.295 0.000   0 0.295
IPLRN7 22/12/2016 Call 3.000 0.175 0.175 0.000   0 0.175
IPLRO7 22/12/2016 Put 3.000 0.355 0.355 0.000   0 0.355
IPLXU9 22/12/2016 Call 3.010 0.160 0.160 0.000   0 0.160
IPLXV9 22/12/2016 Put 3.010 0.360 0.360 0.000   780 0.360
IPLQW9 22/12/2016 Call 3.100 0.140 0.140 0.000   0 0.140
IPLQX9 22/12/2016 Put 3.100 0.420 0.420 0.000   0 0.420
IPLXY9 22/12/2016 Call 3.110 0.125 0.125 0.000   0 0.125
IPLXW9 22/12/2016 Put 3.110 0.425 0.425 0.000   60 0.425
IPLRL7 22/12/2016 Call 3.200 0.110 0.110 0.000   150 0.110
IPLRM7 22/12/2016 Put 3.200 0.495 0.495 0.000   0 0.495
IPLQU9 22/12/2016 Call 3.300 0.085 0.085 0.000   40 0.085
IPLQV9 22/12/2016 Put 3.300 0.575 0.575 0.000   0 0.575
IPLRJ7 22/12/2016 Call 3.400 0.065 0.065 0.000   0 0.065
IPLRK7 22/12/2016 Put 3.400 0.660 0.660 0.000   0 0.660
IPLQY9 22/12/2016 Call 3.500 0.050 0.050 0.000   0 0.050
IPLQZ9 22/12/2016 Put 3.500 0.745 0.745 0.000   0 0.745
IPLRT7 22/12/2016 Call 3.600 0.035 0.035 0.000   150 0.035
IPLRU7 22/12/2016 Put 3.600 0.835 0.835 0.000   50 0.835
IPLR39 22/12/2016 Call 3.700 0.030 0.030 0.000   0 0.030
IPLR49 22/12/2016 Put 3.700 0.925 0.925 0.000   0 0.925
IPLSO7 22/12/2016 Call 3.800 0.020 0.020 0.000   0 0.020
IPLSP7 22/12/2016 Put 3.800 1.020 1.020 0.000   0 1.020
IPLR19 22/12/2016 Call 3.900 0.015 0.015 0.000   0 0.015
IPLR29 22/12/2016 Put 3.900 1.115 1.115 0.000   0 1.115
IPLUR7 22/12/2016 Call 4.000 0.010 0.010 0.000   0 0.010
IPLUS7 22/12/2016 Put 4.000 1.210 1.210 0.000   0 1.210
IPLQQ9 22/12/2016 Call 4.100 0.009 0.009 0.000   0 0.009
IPLQR9 22/12/2016 Put 4.100 1.305 1.305 0.000   0 1.305
IPLPW8 22/12/2016 Call 4.200 0.006 0.006 0.000   0 0.006
IPLPX8 22/12/2016 Put 4.200 1.405 1.405 0.000   0 1.405
IPLQS9 22/12/2016 Call 4.300 0.005 0.005 0.000   0 0.005
IPLQT9 22/12/2016 Put 4.300 1.500 1.500 0.000   0 1.500
IPLQZ8 22/12/2016 Call 4.400 0.003 0.003 0.000   0 0.003
IPLR18 22/12/2016 Put 4.400 1.600 1.600 0.000   0 1.600
IPLQO9 22/12/2016 Call 4.500 0.003 0.003 0.000   0 0.003
IPLQP9 22/12/2016 Put 4.500 1.700 1.700 0.000   0 1.700
IPLT88 22/12/2016 Call 4.600 0.002 0.002 0.000   0 0.002
IPLT98 22/12/2016 Put 4.600 1.800 1.800 0.000   0 1.800
IPLRZ9 22/12/2016 Call 4.700 0.001 0.001 0.000   0 0.001
IPLS19 22/12/2016 Put 4.700 1.895 1.895 0.000   0 1.895
IPLTY8 22/12/2016 Call 4.800 0.001 0.001 0.000   0 0.001
IPLTZ8 22/12/2016 Put 4.800 1.995 1.995 0.000   0 1.995
IPLWS8 22/12/2016 Call 5.000 0.001 0.001 0.000   0 0.001
IPLWT8 22/12/2016 Put 5.000 2.195 2.195 0.000   0 2.195
IPLJ19 22/12/2016 Call 5.010 0.001 0.001 0.000   0 0.001
IPLJ29 22/12/2016 Put 5.010 2.195 2.195 0.000   541 2.195
IPLYH8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYI8 22/12/2016 Put 5.500 2.685 2.685 0.000   0 2.685
IPLJP7 24/01/2017 Call 0.010 2.815 2.815 0.000   0 2.815
IPLJF7 24/01/2017 Call 2.200 0.710 0.710 0.000   0 0.710
IPLJG7 24/01/2017 Put 2.200 0.050 0.050 0.000   0 0.050
IPLIY7 24/01/2017 Call 2.300 0.625 0.625 0.000   0 0.625
IPLIZ7 24/01/2017 Put 2.300 0.070 0.070 0.000   0 0.070
IPLJD7 24/01/2017 Call 2.400 0.540 0.540 0.000   0 0.540
IPLJE7 24/01/2017 Put 2.400 0.095 0.095 0.000   0 0.095
IPLJ37 24/01/2017 Call 2.500 0.465 0.465 0.000   0 0.465
IPLJ47 24/01/2017 Put 2.500 0.125 0.125 0.000   0 0.125
IPLJJ7 24/01/2017 Call 2.600 0.395 0.395 0.000   0 0.395
IPLJK7 24/01/2017 Put 2.600 0.165 0.165 0.000   0 0.165
IPLJ77 24/01/2017 Call 2.700 0.335 0.335 0.000   0 0.335
IPLJ87 24/01/2017 Put 2.700 0.205 0.205 0.000   0 0.205
IPLJ97 24/01/2017 Call 2.800 0.280 0.280 0.000   0 0.280
IPLJA7 24/01/2017 Put 2.800 0.250 0.250 0.000   0 0.250
IPLJ17 24/01/2017 Call 2.900 0.230 0.230 0.000   0 0.230
IPLJ27 24/01/2017 Put 2.900 0.305 0.305 0.000   0 0.305
IPLJB7 24/01/2017 Call 3.000 0.190 0.190 0.000   0 0.190
IPLJC7 24/01/2017 Put 3.000 0.370 0.370 0.000   0 0.370
IPLIU7 24/01/2017 Call 3.100 0.155 0.155 0.000   0 0.155
IPLIV7 24/01/2017 Put 3.100 0.435 0.435 0.000   0 0.435
IPLJH7 24/01/2017 Call 3.200 0.120 0.120 0.000   0 0.120
IPLJI7 24/01/2017 Put 3.200 0.505 0.505 0.000   0 0.505
IPLIW7 24/01/2017 Call 3.300 0.095 0.095 0.000   0 0.095
IPLIX7 24/01/2017 Put 3.300 0.580 0.580 0.000   0 0.580
IPLJN7 24/01/2017 Call 3.400 0.075 0.075 0.000   0 0.075
IPLJO7 24/01/2017 Put 3.400 0.660 0.660 0.000   0 0.660
IPLJ57 24/01/2017 Call 3.500 0.060 0.060 0.000   0 0.060
IPLJ67 24/01/2017 Put 3.500 0.745 0.745 0.000   0 0.745
IPLJL7 24/01/2017 Call 3.600 0.045 0.045 0.000   0 0.045
IPLJM7 24/01/2017 Put 3.600 0.830 0.830 0.000   0 0.830
IPLZA9 30/03/2017 Call 0.010 2.830 2.830 0.000   0 2.830
IPLVU9 30/03/2017 Call 2.000 0.905 0.905 0.000   0 0.905
IPLVV9 30/03/2017 Put 2.000 0.045 0.045 0.000   0 0.045
IPLZS9 30/03/2017 Call 2.010 0.870 0.870 0.000   0 0.870
IPLZR9 30/03/2017 Put 2.010 0.045 0.045 0.000   0 0.045
IPLTX9 30/03/2017 Call 2.200 0.730 0.730 0.000   0 0.730
IPLTY9 30/03/2017 Put 2.200 0.080 0.080 0.000   0 0.080
IPLBI7 30/03/2017 Call 2.210 0.705 0.705 0.000   0 0.705
IPLBJ7 30/03/2017 Put 2.210 0.080 0.080 0.000   0 0.080
IPLZF9 30/03/2017 Call 2.300 0.650 0.650 0.000   0 0.650
IPLZG9 30/03/2017 Put 2.300 0.105 0.105 0.000   0 0.105
IPLT19 30/03/2017 Call 2.400 0.575 0.575 0.000   0 0.575
IPLT29 30/03/2017 Put 2.400 0.130 0.130 0.000   0 0.130
IPLBO7 30/03/2017 Call 2.410 0.555 0.555 0.000   0 0.555
IPLBM7 30/03/2017 Put 2.410 0.135 0.135 0.000   0 0.135
IPLZB9 30/03/2017 Call 2.500 0.500 0.500 0.000   0 0.500
IPLZC9 30/03/2017 Put 2.500 0.165 0.165 0.000   0 0.165
IPLSQ9 30/03/2017 Call 2.600 0.440 0.440 0.000   0 0.440
IPLSR9 30/03/2017 Put 2.600 0.200 0.200 0.000   0 0.200
IPLZ29 30/03/2017 Call 2.700 0.380 0.380 0.000   125 0.380
IPLZ39 30/03/2017 Put 2.700 0.240 0.240 0.000   0 0.240
IPLNP9 30/03/2017 Call 2.800 0.325 0.325 0.000   0 0.325
IPLNQ9 30/03/2017 Put 2.800 0.290 0.290 0.000   0 0.290
IPLYW9 30/03/2017 Call 2.900 0.280 0.280 0.000   30 0.280
IPLYX9 30/03/2017 Put 2.900 0.340 0.340 0.000   30 0.340
IPLLE9 30/03/2017 Call 3.000 0.235 0.235 0.000   0 0.235
IPLLF9 30/03/2017 Put 3.000 0.400 0.400 0.000   0 0.400
IPLZ89 30/03/2017 Call 3.100 0.195 0.195 0.000   0 0.195
IPLZ99 30/03/2017 Put 3.100 0.465 0.465 0.000   0 0.465
IPLL69 30/03/2017 Call 3.200 0.160 0.160 0.000   0 0.160
IPLL79 30/03/2017 Put 3.200 0.535 0.535 0.000   20 0.535
IPLZ69 30/03/2017 Call 3.300 0.135 0.135 0.000   20 0.135
IPLZ79 30/03/2017 Put 3.300 0.605 0.605 0.000   0 0.605
IPLL89 30/03/2017 Call 3.400 0.110 0.110 0.000   100 0.110
IPLL99 30/03/2017 Put 3.400 0.685 0.685 0.000   0 0.685
IPLZ49 30/03/2017 Call 3.500 0.090 0.090 0.000   0 0.090
IPLZ59 30/03/2017 Put 3.500 0.765 0.765 0.000   0 0.765
IPLLA9 30/03/2017 Call 3.600 0.075 0.075 0.000   0 0.075
IPLLB9 30/03/2017 Put 3.600 0.845 0.845 0.000   0 0.845
IPLYZ9 30/03/2017 Call 3.700 0.060 0.060 0.000   0 0.060
IPLZ19 30/03/2017 Put 3.700 0.930 0.930 0.000   0 0.930
IPLLI9 30/03/2017 Call 3.800 0.050 0.050 0.000   0 0.050
IPLLJ9 30/03/2017 Put 3.800 1.015 1.015 0.000   0 1.015
IPLYU9 30/03/2017 Call 3.900 0.045 0.045 0.000   0 0.045
IPLYV9 30/03/2017 Put 3.900 1.105 1.105 0.000   0 1.105
IPLLG9 30/03/2017 Call 4.000 0.035 0.035 0.000   0 0.035
IPLLH9 30/03/2017 Put 4.000 1.200 1.200 0.000   0 1.200
IPLD77 30/03/2017 Call 4.100 0.030 0.030 0.000   0 0.030
IPLD87 30/03/2017 Put 4.100 1.295 1.295 0.000   0 1.295
IPLLC9 30/03/2017 Call 4.200 0.025 0.025 0.000   50 0.025
IPLLD9 30/03/2017 Put 4.200 1.390 1.390 0.000   0 1.390
IPLL49 30/03/2017 Call 4.400 0.020 0.020 0.000   0 0.020
IPLL59 30/03/2017 Put 4.400 1.585 1.585 0.000   0 1.585
IPLLK9 30/03/2017 Call 4.600 0.015 0.015 0.000   0 0.015
IPLLL9 30/03/2017 Put 4.600 1.780 1.780 0.000   0 1.780
IPLLR9 30/03/2017 Call 4.800 0.009 0.009 0.000   0 0.009
IPLLS9 30/03/2017 Put 4.800 1.975 1.975 0.000   0 1.975
IPLI27 29/06/2017 Call 0.010 2.790 2.790 0.000   0 2.790
IPLCS8 29/06/2017 Call 2.000 0.915 0.915 0.000   0 0.915
IPLCT8 29/06/2017 Put 2.000 0.085 0.085 0.000   0 0.085
IPLCO8 29/06/2017 Call 2.200 0.745 0.745 0.000   0 0.745
IPLCP8 29/06/2017 Put 2.200 0.120 0.120 0.000   100 0.120
IPLIG7 29/06/2017 Call 2.300 0.670 0.670 0.000   0 0.670
IPLIH7 29/06/2017 Put 2.300 0.150 0.150 0.000   0 0.150
IPLCQ8 29/06/2017 Call 2.400 0.600 0.600 0.000   0 0.600
IPLCR8 29/06/2017 Put 2.400 0.180 0.180 0.000   55 0.180
IPLFG7 29/06/2017 Call 2.500 0.535 0.535 0.000   0 0.535
IPLFH7 29/06/2017 Put 2.500 0.220 0.220 0.000   0 0.220
IPLD58 29/06/2017 Call 2.600 0.470 0.470 0.000   0 0.470
IPLD68 29/06/2017 Put 2.600 0.260 0.260 0.000   100 0.260
IPLF77 29/06/2017 Call 2.700 0.415 0.415 0.000   0 0.415
IPLF87 29/06/2017 Put 2.700 0.305 0.305 0.000   0 0.305
IPLCW8 29/06/2017 Call 2.800 0.360 0.360 0.000   0 0.360
IPLCX8 29/06/2017 Put 2.800 0.350 0.350 0.000   0 0.350
IPLFO7 29/06/2017 Call 2.900 0.315 0.315 0.000   0 0.315
IPLFP7 29/06/2017 Put 2.900 0.400 0.400 0.000   0 0.400
IPLCY8 29/06/2017 Call 3.000 0.270 0.270 0.000   0 0.270
IPLCZ8 29/06/2017 Put 3.000 0.460 0.460 0.000   156 0.460
IPLIS7 29/06/2017 Call 3.010 0.260 0.260 0.000   0 0.260
IPLIT7 29/06/2017 Put 3.010 0.460 0.460 0.000   0 0.460
IPLFK7 29/06/2017 Call 3.100 0.235 0.235 0.000   0 0.235
IPLFL7 29/06/2017 Put 3.100 0.515 0.515 0.000   0 0.515
IPLCU8 29/06/2017 Call 3.200 0.200 0.200 0.000   0 0.200
IPLCV8 29/06/2017 Put 3.200 0.580 0.580 0.000   0 0.580
IPLFM7 29/06/2017 Call 3.300 0.170 0.170 0.000   0 0.170
IPLFN7 29/06/2017 Put 3.300 0.650 0.650 0.000   0 0.650
IPLD38 29/06/2017 Call 3.400 0.145 0.145 0.000   0 0.145
IPLD48 29/06/2017 Put 3.400 0.725 0.725 0.000   0 0.725
IPLF97 29/06/2017 Call 3.500 0.125 0.125 0.000   0 0.125
IPLFF7 29/06/2017 Put 3.500 0.800 0.800 0.000   0 0.800
IPLIR7 29/06/2017 Call 3.510 0.120 0.120 0.000   0 0.120
IPLIQ7 29/06/2017 Put 3.510 0.805 0.805 0.000   0 0.805
IPLD18 29/06/2017 Call 3.600 0.105 0.105 0.000   0 0.105
IPLD28 29/06/2017 Put 3.600 0.885 0.885 0.000   184 0.885
IPLF57 29/06/2017 Call 3.700 0.090 0.090 0.000   0 0.090
IPLF67 29/06/2017 Put 3.700 0.965 0.965 0.000   0 0.965
IPLD78 29/06/2017 Call 3.800 0.075 0.075 0.000   0 0.075
IPLD88 29/06/2017 Put 3.800 1.050 1.050 0.000   0 1.050
IPLFI7 29/06/2017 Call 3.900 0.065 0.065 0.000   0 0.065
IPLFJ7 29/06/2017 Put 3.900 1.140 1.140 0.000   0 1.140
IPLDZ8 29/06/2017 Call 4.000 0.055 0.055 0.000   0 0.055
IPLE18 29/06/2017 Put 4.000 1.230 1.230 0.000   0 1.230
IPLPY8 29/06/2017 Call 4.200 0.040 0.040 0.000   0 0.040
IPLPZ8 29/06/2017 Put 4.200 1.410 1.410 0.000   0 1.410
IPLR28 29/06/2017 Call 4.400 0.030 0.030 0.000   0 0.030
IPLR38 29/06/2017 Put 4.400 1.600 1.600 0.000   0 1.600
IPLTA8 29/06/2017 Call 4.600 0.020 0.020 0.000   0 0.020
IPLTB8 29/06/2017 Put 4.600 1.790 1.790 0.000   0 1.790
IPLU18 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.015
IPLU28 29/06/2017 Put 4.800 1.985 1.985 0.000   0 1.985
IPLWU8 29/06/2017 Call 5.000 0.010 0.010 0.000   0 0.010
IPLWV8 29/06/2017 Put 5.000 2.180 2.180 0.000   0 2.180
IPLYJ8 29/06/2017 Call 5.500 0.005 0.005 0.000   0 0.005
IPLYK8 29/06/2017 Put 5.500 2.670 2.670 0.000   0 2.670
IPLIK7 28/09/2017 Call 2.000 0.930 0.930 0.000   0 0.930
IPLIL7 28/09/2017 Put 2.000 0.105 0.105 0.000   0 0.105
IPLI57 28/09/2017 Call 2.200 0.770 0.770 0.000   0 0.770
IPLI67 28/09/2017 Put 2.200 0.155 0.155 0.000   0 0.155
IPLFQ7 28/09/2017 Call 2.400 0.625 0.625 0.000   0 0.625
IPLFR7 28/09/2017 Put 2.400 0.220 0.220 0.000   0 0.220
IPLFU7 28/09/2017 Call 2.600 0.505 0.505 0.000   0 0.505
IPLFV7 28/09/2017 Put 2.600 0.295 0.295 0.000   0 0.295
IPLFW7 28/09/2017 Call 2.800 0.405 0.405 0.000   0 0.405
IPLFX7 28/09/2017 Put 2.800 0.385 0.385 0.000   0 0.385
IPLFS7 28/09/2017 Call 3.000 0.320 0.320 0.000   0 0.320
IPLFT7 28/09/2017 Put 3.000 0.495 0.495 0.000   0 0.495
IPLFY7 28/09/2017 Call 3.200 0.245 0.245 0.000   0 0.245
IPLFZ7 28/09/2017 Put 3.200 0.620 0.620 0.000   0 0.620
IPLG17 28/09/2017 Call 3.400 0.185 0.185 0.000   0 0.185
IPLG27 28/09/2017 Put 3.400 0.755 0.755 0.000   0 0.755
IPLG57 28/09/2017 Call 3.600 0.140 0.140 0.000   0 0.140
IPLG67 28/09/2017 Put 3.600 0.905 0.905 0.000   0 0.905
IPLG77 28/09/2017 Call 3.800 0.100 0.100 0.000   0 0.100
IPLG87 28/09/2017 Put 3.800 1.060 1.060 0.000   0 1.060
IPLG37 28/09/2017 Call 4.000 0.065 0.065 0.000   0 0.065
IPLG47 28/09/2017 Put 4.000 1.230 1.230 0.000   0 1.230
IPLVW9 21/12/2017 Call 2.000 0.935 0.935 0.000   0 0.935
IPLVX9 21/12/2017 Put 2.000 0.145 0.145 0.000   0 0.145
IPLTZ9 21/12/2017 Call 2.200 0.785 0.785 0.000   0 0.785
IPLU19 21/12/2017 Put 2.200 0.205 0.205 0.000   0 0.205
IPLMR8 21/12/2017 Call 2.400 0.650 0.650 0.000   0 0.650
IPLMS8 21/12/2017 Put 2.400 0.275 0.275 0.000   0 0.275
IPLMX8 21/12/2017 Call 2.600 0.530 0.530 0.000   0 0.530
IPLMY8 21/12/2017 Put 2.600 0.360 0.360 0.000   0 0.360
IPLMV8 21/12/2017 Call 2.800 0.430 0.430 0.000   0 0.430
IPLMW8 21/12/2017 Put 2.800 0.460 0.460 0.000   0 0.460
IPLMT8 21/12/2017 Call 3.000 0.345 0.345 0.000   0 0.345
IPLMU8 21/12/2017 Put 3.000 0.575 0.575 0.000   40 0.575
IPLMZ8 21/12/2017 Call 3.200 0.270 0.270 0.000   0 0.270
IPLN18 21/12/2017 Put 3.200 0.700 0.700 0.000   0 0.700
IPLMP8 21/12/2017 Call 3.400 0.210 0.210 0.000   0 0.210
IPLMQ8 21/12/2017 Put 3.400 0.840 0.840 0.000   0 0.840
IPLMJ8 21/12/2017 Call 3.600 0.165 0.165 0.000   0 0.165
IPLMK8 21/12/2017 Put 3.600 0.990 0.990 0.000   0 0.990
IPLMN8 21/12/2017 Call 3.800 0.125 0.125 0.000   0 0.125
IPLMO8 21/12/2017 Put 3.800 1.145 1.145 0.000   0 1.145
IPLML8 21/12/2017 Call 4.000 0.095 0.095 0.000   0 0.095
IPLMM8 21/12/2017 Put 4.000 1.310 1.310 0.000   0 1.310
IPLQ18 21/12/2017 Call 4.200 0.070 0.070 0.000   0 0.070
IPLQ28 21/12/2017 Put 4.200 1.485 1.485 0.000   0 1.485
IPLR48 21/12/2017 Call 4.400 0.055 0.055 0.000   0 0.055
IPLR58 21/12/2017 Put 4.400 1.660 1.660 0.000   0 1.660
IPLTC8 21/12/2017 Call 4.600 0.040 0.040 0.000   0 0.040
IPLTD8 21/12/2017 Put 4.600 1.845 1.845 0.000   0 1.845
IPLU38 21/12/2017 Call 4.800 0.030 0.030 0.000   0 0.030
IPLU48 21/12/2017 Put 4.800 2.035 2.035 0.000   0 2.035
IPLWW8 21/12/2017 Call 5.000 0.025 0.025 0.000   0 0.025
IPLWX8 21/12/2017 Put 5.000 2.225 2.225 0.000   60 2.225
IPLYL8 21/12/2017 Call 5.500 0.015 0.015 0.000   0 0.015
IPLYM8 21/12/2017 Put 5.500 2.710 2.710 0.000   0 2.710
IPLVY9 28/06/2018 Call 2.000 0.930 0.930 0.000   0 0.930
IPLVZ9 28/06/2018 Put 2.000 0.140 0.140 0.000   0 0.140
IPLU29 28/06/2018 Call 2.200 0.790 0.790 0.000   0 0.790
IPLU39 28/06/2018 Put 2.200 0.210 0.210 0.000   0 0.210
IPLT39 28/06/2018 Call 2.400 0.670 0.670 0.000   0 0.670
IPLT49 28/06/2018 Put 2.400 0.290 0.290 0.000   0 0.290
IPLIY9 28/06/2018 Call 2.600 0.565 0.565 0.000   0 0.565
IPLIZ9 28/06/2018 Put 2.600 0.385 0.385 0.000   0 0.385
IPLFK9 28/06/2018 Call 2.800 0.475 0.475 0.000   0 0.475
IPLFL9 28/06/2018 Put 2.800 0.500 0.500 0.000   0 0.500
IPLEY9 28/06/2018 Call 3.000 0.400 0.400 0.000   0 0.400
IPLEZ9 28/06/2018 Put 3.000 0.620 0.620 0.000   0 0.620
IPLE69 28/06/2018 Call 3.200 0.335 0.335 0.000   0 0.335
IPLE79 28/06/2018 Put 3.200 0.755 0.755 0.000   0 0.755
IPLEH9 28/06/2018 Call 3.400 0.280 0.280 0.000   0 0.280
IPLEI9 28/06/2018 Put 3.400 0.895 0.895 0.000   0 0.895
IPLEN9 28/06/2018 Call 3.600 0.230 0.230 0.000   0 0.230
IPLEO9 28/06/2018 Put 3.600 1.050 1.050 0.000   0 1.050
IPLER9 28/06/2018 Call 3.800 0.190 0.190 0.000   0 0.190
IPLES9 28/06/2018 Put 3.800 1.210 1.210 0.000   0 1.210
IPLEP9 28/06/2018 Call 4.000 0.155 0.155 0.000   0 0.155
IPLEQ9 28/06/2018 Put 4.000 1.375 1.375 0.000   0 1.375
IPLEL9 28/06/2018 Call 4.200 0.130 0.130 0.000   0 0.130
IPLEM9 28/06/2018 Put 4.200 1.545 1.545 0.000   0 1.545
IPLEJ9 28/06/2018 Call 4.400 0.105 0.105 0.000   0 0.105
IPLEK9 28/06/2018 Put 4.400 1.720 1.720 0.000   0 1.720
IPLE89 28/06/2018 Call 4.600 0.085 0.085 0.000   0 0.085
IPLEG9 28/06/2018 Put 4.600 1.900 1.900 0.000   0 1.900
IPLET9 28/06/2018 Call 4.800 0.070 0.070 0.000   0 0.070
IPLEU9 28/06/2018 Put 4.800 2.080 2.080 0.000   0 2.080
IPLW19 20/12/2018 Call 2.000 0.890 0.890 0.000   0 0.890
IPLW29 20/12/2018 Put 2.000 0.135 0.135 0.000   0 0.135
IPLU49 20/12/2018 Call 2.200 0.730 0.730 0.000   0 0.730
IPLU59 20/12/2018 Put 2.200 0.210 0.210 0.000   0 0.210
IPLT59 20/12/2018 Call 2.400 0.595 0.595 0.000   0 0.595
IPLT69 20/12/2018 Put 2.400 0.295 0.295 0.000   0 0.295
IPLSS9 20/12/2018 Call 2.600 0.485 0.485 0.000   0 0.485
IPLST9 20/12/2018 Put 2.600 0.400 0.400 0.000   0 0.400
IPLSC9 20/12/2018 Call 2.800 0.400 0.400 0.000   0 0.400
IPLSD9 20/12/2018 Put 2.800 0.520 0.520 0.000   0 0.520
IPLR99 20/12/2018 Call 3.000 0.325 0.325 0.000   0 0.325
IPLRF9 20/12/2018 Put 3.000 0.650 0.650 0.000   240 0.650
IPLR79 20/12/2018 Call 3.200 0.270 0.270 0.000   0 0.270
IPLR89 20/12/2018 Put 3.200 0.785 0.785 0.000   0 0.785
IPLRG9 20/12/2018 Call 3.400 0.220 0.220 0.000   0 0.220
IPLRH9 20/12/2018 Put 3.400 0.940 0.940 0.000   0 0.940
IPLR59 20/12/2018 Call 3.600 0.180 0.180 0.000   0 0.180
IPLR69 20/12/2018 Put 3.600 1.095 1.095 0.000   0 1.095
IPLRO9 20/12/2018 Call 3.800 0.145 0.145 0.000   0 0.145
IPLRP9 20/12/2018 Put 3.800 1.260 1.260 0.000   0 1.260
IPLRQ9 20/12/2018 Call 4.000 0.120 0.120 0.000   0 0.120
IPLRR9 20/12/2018 Put 4.000 1.430 1.430 0.000   0 1.430
IPLRM9 20/12/2018 Call 4.200 0.100 0.100 0.000   0 0.100
IPLRN9 20/12/2018 Put 4.200 1.605 1.605 0.000   0 1.605
IPLRI9 20/12/2018 Call 4.400 0.080 0.080 0.000   0 0.080
IPLRJ9 20/12/2018 Put 4.400 1.780 1.780 0.000   0 1.780
IPLRK9 20/12/2018 Call 4.600 0.065 0.065 0.000   0 0.065
IPLRL9 20/12/2018 Put 4.600 1.960 1.960 0.000   0 1.960
IPLRV9 20/12/2018 Call 4.800 0.055 0.055 0.000   0 0.055
IPLRW9 20/12/2018 Put 4.800 2.145 2.145 0.000   0 2.145
IPLIM7 27/06/2019 Call 2.000 0.925 0.925 0.000   0 0.925
IPLIN7 27/06/2019 Put 2.000 0.280 0.280 0.000   0 0.280
IPLI77 27/06/2019 Call 2.200 0.790 0.790 0.000   0 0.790
IPLI87 27/06/2019 Put 2.200 0.370 0.370 0.000   0 0.370
IPLGV7 27/06/2019 Call 2.400 0.685 0.685 0.000   0 0.685
IPLGW7 27/06/2019 Put 2.400 0.475 0.475 0.000   0 0.475
IPLGZ7 27/06/2019 Call 2.600 0.590 0.590 0.000   0 0.590
IPLI17 27/06/2019 Put 2.600 0.590 0.590 0.000   0 0.590
IPLGX7 27/06/2019 Call 2.800 0.515 0.515 0.000   0 0.515
IPLGY7 27/06/2019 Put 2.800 0.715 0.715 0.000   0 0.715
IPLGT7 27/06/2019 Call 3.000 0.450 0.450 0.000   0 0.450
IPLGU7 27/06/2019 Put 3.000 0.845 0.845 0.000   0 0.845
IPLGN7 27/06/2019 Call 3.200 0.390 0.390 0.000   0 0.390
IPLGO7 27/06/2019 Put 3.200 0.985 0.985 0.000   0 0.985
IPLGL7 27/06/2019 Call 3.400 0.345 0.345 0.000   0 0.345
IPLGM7 27/06/2019 Put 3.400 1.130 1.130 0.000   0 1.130
IPLG97 27/06/2019 Call 3.600 0.300 0.300 0.000   0 0.300
IPLGK7 27/06/2019 Put 3.600 1.285 1.285 0.000   0 1.285
IPLGP7 27/06/2019 Call 3.800 0.265 0.265 0.000   0 0.265
IPLGQ7 27/06/2019 Put 3.800 1.440 1.440 0.000   0 1.440
IPLGR7 27/06/2019 Call 4.000 0.230 0.230 0.000   0 0.230
IPLGS7 27/06/2019 Put 4.000 1.600 1.600 0.000   0 1.600

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.