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 3.520 Down -0.030 3.510 3.580 3.560 3.585 3.490 4,649,968 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLJP7 24/01/2017 Call 0.010 3.510 3.510 0.000   0 3.510
IPLLB7 24/01/2017 Call 2.000 1.520 1.520 0.000   0 1.520
IPLLC7 24/01/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLJY7 24/01/2017 Call 2.100 1.420 1.420 0.000   0 1.420
IPLJZ7 24/01/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLJF7 24/01/2017 Call 2.200 1.320 1.320 0.000   0 1.320
IPLJG7 24/01/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLIY7 24/01/2017 Call 2.300 1.220 1.220 0.000   0 1.220
IPLIZ7 24/01/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLJD7 24/01/2017 Call 2.400 1.120 1.120 0.000   0 1.120
IPLJE7 24/01/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLJ37 24/01/2017 Call 2.500 1.020 1.020 0.000   0 1.020
IPLJ47 24/01/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLJJ7 24/01/2017 Call 2.600 0.920 0.920 0.000   0 0.920
IPLJK7 24/01/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLJ77 24/01/2017 Call 2.700 0.820 0.820 0.000   95 0.820
IPLJ87 24/01/2017 Put 2.700 0.000 0.000 0.000   0 0.000
IPLJ97 24/01/2017 Call 2.800 0.720 0.720 0.000   0 0.720
IPLJA7 24/01/2017 Put 2.800 0.000 0.000 0.000   0 0.000
IPLJ17 24/01/2017 Call 2.900 0.620 0.620 0.000   0 0.620
IPLJ27 24/01/2017 Put 2.900 0.000 0.000 0.000   33 0.000
IPLJB7 24/01/2017 Call 3.000 0.520 0.520 0.000   0 0.520
IPLJC7 24/01/2017 Put 3.000 0.000 0.000 0.000   160 0.000
IPLNW7 24/01/2017 Call 3.010 0.510 0.510 0.000   100 0.510
IPLNV7 24/01/2017 Put 3.010 0.000 0.000 0.000   0 0.000
IPLIU7 24/01/2017 Call 3.100 0.420 0.420 0.000   446 0.420
IPLIV7 24/01/2017 Put 3.100 0.000 0.000 0.000   313 0.000
IPLJH7 24/01/2017 Call 3.200 0.325 0.325 0.000   48 0.325
IPLJI7 24/01/2017 Put 3.200 0.000 0.000 0.000   70 0.000
IPLIW7 24/01/2017 Call 3.300 0.225 0.225 0.000 6,000 6,183 0.225
IPLIX7 24/01/2017 Put 3.300 0.001 0.001 0.000   500 0.001
IPLJN7 24/01/2017 Call 3.400 0.135 0.135 0.000   814 0.135
IPLJO7 24/01/2017 Put 3.400 0.008 0.008 0.000   0 0.008
IPLJ57 24/01/2017 Call 3.500 0.060 0.060 0.000   0 0.060
IPLJ67 24/01/2017 Put 3.500 0.040 0.040 0.000   394 0.040
IPLJL7 24/01/2017 Call 3.600 0.015 0.015 0.000   946 0.015
IPLJM7 24/01/2017 Put 3.600 0.105 0.105 0.000   0 0.105
IPLK57 24/01/2017 Call 3.700 0.002 0.002 0.000   350 0.002
IPLK67 24/01/2017 Put 3.700 0.195 0.195 0.000   0 0.195
IPLRS7 24/01/2017 Call 3.800 0.000 0.000 0.000   0 0.000
IPLRV7 24/01/2017 Put 3.800 0.290 0.290 0.000   0 0.290
IPLRW7 24/01/2017 Call 3.900 0.000 0.000 0.000   0 0.000
IPLRX7 24/01/2017 Put 3.900 0.385 0.385 0.000   0 0.385
IPLRY7 24/01/2017 Call 4.000 0.000 0.000 0.000   0 0.000
IPLRZ7 24/01/2017 Put 4.000 0.485 0.485 0.000   0 0.485
IPLU27 24/01/2017 Call 4.100 0.000 0.000 0.000   0 0.000
IPLU37 24/01/2017 Put 4.100 0.585 0.585 0.000   0 0.585
IPLUE7 24/01/2017 Call 4.200 0.000 0.000 0.000   0 0.000
IPLUF7 24/01/2017 Put 4.200 0.685 0.685 0.000   0 0.685
IPLUG7 24/01/2017 Call 4.300 0.000 0.000 0.000   0 0.000
IPLUH7 24/01/2017 Put 4.300 0.780 0.780 0.000   0 0.780
IPLW97 24/01/2017 Call 4.400 0.000 0.000 0.000   0 0.000
IPLWA7 24/01/2017 Put 4.400 0.880 0.880 0.000   0 0.880
IPLL27 23/02/2017 Call 0.010 3.515 3.515 0.000   0 3.515
IPLLD7 23/02/2017 Call 2.000 1.525 1.525 0.000   0 1.525
IPLLE7 23/02/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLK97 23/02/2017 Call 2.100 1.425 1.425 0.000   0 1.425
IPLKA7 23/02/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLKN7 23/02/2017 Call 2.200 1.325 1.325 0.000   0 1.325
IPLKO7 23/02/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLKB7 23/02/2017 Call 2.300 1.225 1.225 0.000   0 1.225
IPLKC7 23/02/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLKP7 23/02/2017 Call 2.400 1.125 1.125 0.000   0 1.125
IPLKQ7 23/02/2017 Put 2.400 0.000 0.000 0.000   0 0.000
IPLKF7 23/02/2017 Call 2.500 1.025 1.025 0.000   0 1.025
IPLKG7 23/02/2017 Put 2.500 0.000 0.000 0.000   0 0.000
IPLKR7 23/02/2017 Call 2.600 0.925 0.925 0.000   0 0.925
IPLKS7 23/02/2017 Put 2.600 0.000 0.000 0.000   0 0.000
IPLKD7 23/02/2017 Call 2.700 0.825 0.825 0.000   0 0.825
IPLKE7 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.000
IPLKL7 23/02/2017 Call 2.800 0.730 0.730 0.000   0 0.730
IPLKM7 23/02/2017 Put 2.800 0.001 0.001 0.000   0 0.001
IPLK77 23/02/2017 Call 2.900 0.630 0.630 0.000   0 0.630
IPLK87 23/02/2017 Put 2.900 0.003 0.003 0.000   30 0.003
IPLKT7 23/02/2017 Call 3.000 0.535 0.535 0.000   0 0.535
IPLKU7 23/02/2017 Put 3.000 0.006 0.006 0.000   0 0.006
IPLKX7 23/02/2017 Call 3.100 0.440 0.440 0.000   1,399 0.440
IPLKY7 23/02/2017 Put 3.100 0.015 0.015 0.000   0 0.015
IPLKJ7 23/02/2017 Call 3.200 0.355 0.355 0.365 40 4,192 0.355
IPLKK7 23/02/2017 Put 3.200 0.025 0.025 0.000   50 0.025
IPLKV7 23/02/2017 Call 3.300 0.270 0.270 0.000   5,714 0.270
IPLKW7 23/02/2017 Put 3.300 0.040 0.040 0.000   280 0.040
IPLKH7 23/02/2017 Call 3.400 0.195 0.195 0.000   20 0.195
IPLKI7 23/02/2017 Put 3.400 0.070 0.070 0.060 466 823 0.070
IPLKZ7 23/02/2017 Call 3.500 0.135 0.135 0.000   509 0.135
IPLL17 23/02/2017 Put 3.500 0.105 0.105 0.000   250 0.105
IPLL57 23/02/2017 Call 3.600 0.085 0.085 0.000   1,735 0.085
IPLL67 23/02/2017 Put 3.600 0.160 0.160 0.000   1,100 0.160
IPLQQ7 23/02/2017 Call 3.700 0.050 0.050 0.000   0 0.050
IPLQR7 23/02/2017 Put 3.700 0.225 0.225 0.000   100 0.225
IPLS17 23/02/2017 Call 3.800 0.030 0.030 0.000   200 0.030
IPLS27 23/02/2017 Put 3.800 0.310 0.310 0.000   0 0.310
IPLS37 23/02/2017 Call 3.900 0.015 0.015 0.000   0 0.015
IPLS47 23/02/2017 Put 3.900 0.395 0.395 0.000   0 0.395
IPLS57 23/02/2017 Call 4.000 0.007 0.007 0.000   0 0.007
IPLS67 23/02/2017 Put 4.000 0.490 0.490 0.000   0 0.490
IPLU47 23/02/2017 Call 4.100 0.003 0.003 0.000   0 0.003
IPLU57 23/02/2017 Put 4.100 0.585 0.585 0.000   0 0.585
IPLUK7 23/02/2017 Call 4.200 0.001 0.001 0.000   0 0.001
IPLUL7 23/02/2017 Put 4.200 0.680 0.680 0.000   0 0.680
IPLUI7 23/02/2017 Call 4.300 0.001 0.001 0.000   0 0.001
IPLUJ7 23/02/2017 Put 4.300 0.780 0.780 0.000   0 0.780
IPLWB7 23/02/2017 Call 4.400 0.000 0.000 0.000   0 0.000
IPLWC7 23/02/2017 Put 4.400 0.880 0.880 0.000   0 0.880
IPLZA9 30/03/2017 Call 0.010 3.520 3.520 0.000   0 3.520
IPLVU9 30/03/2017 Call 2.000 1.530 1.530 0.000   0 1.530
IPLVV9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZS9 30/03/2017 Call 2.010 1.520 1.520 0.000   0 1.520
IPLZR9 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
IPLK17 30/03/2017 Call 2.100 1.430 1.430 0.000   0 1.430
IPLK27 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLTX9 30/03/2017 Call 2.200 1.330 1.330 0.000   0 1.330
IPLTY9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
IPLBI7 30/03/2017 Call 2.210 1.320 1.320 0.000   0 1.320
IPLBJ7 30/03/2017 Put 2.210 0.000 0.000 0.000   0 0.000
IPLZF9 30/03/2017 Call 2.300 1.230 1.230 0.000   0 1.230
IPLZG9 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
IPLT19 30/03/2017 Call 2.400 1.135 1.135 0.000   0 1.135
IPLT29 30/03/2017 Put 2.400 0.001 0.001 0.000   0 0.001
IPLBO7 30/03/2017 Call 2.410 1.125 1.125 0.000   0 1.125
IPLBM7 30/03/2017 Put 2.410 0.001 0.001 0.000   0 0.001
IPLZB9 30/03/2017 Call 2.500 1.035 1.035 0.000   0 1.035
IPLZC9 30/03/2017 Put 2.500 0.002 0.002 0.000   40 0.002
IPLSQ9 30/03/2017 Call 2.600 0.935 0.935 0.000   0 0.935
IPLSR9 30/03/2017 Put 2.600 0.004 0.004 0.000   0 0.004
IPLZ29 30/03/2017 Call 2.700 0.840 0.840 0.000   0 0.840
IPLZ39 30/03/2017 Put 2.700 0.008 0.008 0.000   350 0.008
IPLNP9 30/03/2017 Call 2.800 0.745 0.745 0.000   0 0.745
IPLNQ9 30/03/2017 Put 2.800 0.015 0.015 0.000   592 0.015
IPLYW9 30/03/2017 Call 2.900 0.650 0.650 0.000   250 0.650
IPLYX9 30/03/2017 Put 2.900 0.020 0.020 0.000   30 0.020
IPLLE9 30/03/2017 Call 3.000 0.560 0.560 0.000   0 0.560
IPLLF9 30/03/2017 Put 3.000 0.030 0.030 0.000   314 0.030
IPLZ89 30/03/2017 Call 3.100 0.475 0.475 0.000   1,750 0.475
IPLZ99 30/03/2017 Put 3.100 0.045 0.045 0.000   0 0.045
IPLL69 30/03/2017 Call 3.200 0.390 0.390 0.000   3,589 0.390
IPLL79 30/03/2017 Put 3.200 0.060 0.060 0.000   297 0.060
IPLSZ7 30/03/2017 Call 3.210 0.385 0.385 0.000   450 0.385
IPLT17 30/03/2017 Put 3.210 0.065 0.065 0.000   0 0.065
IPLZ69 30/03/2017 Call 3.300 0.315 0.315 0.000   300 0.315
IPLZ79 30/03/2017 Put 3.300 0.085 0.085 0.000   200 0.085
IPLT37 30/03/2017 Call 3.310 0.310 0.310 0.000   180 0.310
IPLT27 30/03/2017 Put 3.310 0.090 0.090 0.000   380 0.090
IPLL89 30/03/2017 Call 3.400 0.250 0.250 0.000 6,000 7,700 0.250
IPLL99 30/03/2017 Put 3.400 0.120 0.120 0.000   0 0.120
IPLZ49 30/03/2017 Call 3.500 0.190 0.190 0.000   625 0.190
IPLZ59 30/03/2017 Put 3.500 0.160 0.160 0.000   400 0.160
IPLLA9 30/03/2017 Call 3.600 0.140 0.140 0.000   0 0.140
IPLLB9 30/03/2017 Put 3.600 0.210 0.210 0.000   0 0.210
IPLYZ9 30/03/2017 Call 3.700 0.100 0.100 0.000   80 0.100
IPLZ19 30/03/2017 Put 3.700 0.270 0.270 0.000   0 0.270
IPLLI9 30/03/2017 Call 3.800 0.070 0.070 0.000   80 0.070
IPLLJ9 30/03/2017 Put 3.800 0.340 0.340 0.000   0 0.340
IPLYU9 30/03/2017 Call 3.900 0.050 0.050 0.000   198 0.050
IPLYV9 30/03/2017 Put 3.900 0.415 0.415 0.000   0 0.415
IPLLG9 30/03/2017 Call 4.000 0.035 0.035 0.000   2,200 0.035
IPLLH9 30/03/2017 Put 4.000 0.495 0.495 0.000   0 0.495
IPLD77 30/03/2017 Call 4.100 0.025 0.025 0.000   0 0.025
IPLD87 30/03/2017 Put 4.100 0.585 0.585 0.000   0 0.585
IPLLC9 30/03/2017 Call 4.200 0.015 0.015 0.000   50 0.015
IPLLD9 30/03/2017 Put 4.200 0.680 0.680 0.000   0 0.680
IPLUM7 30/03/2017 Call 4.300 0.010 0.010 0.000   0 0.010
IPLUN7 30/03/2017 Put 4.300 0.780 0.780 0.000   0 0.780
IPLL49 30/03/2017 Call 4.400 0.006 0.006 0.000   0 0.006
IPLL59 30/03/2017 Put 4.400 0.880 0.880 0.000   0 0.880
IPLLK9 30/03/2017 Call 4.600 0.003 0.003 0.000   0 0.003
IPLLL9 30/03/2017 Put 4.600 1.080 1.080 0.000   0 1.080
IPLLR9 30/03/2017 Call 4.800 0.001 0.001 0.000   0 0.001
IPLLS9 30/03/2017 Put 4.800 1.280 1.280 0.000   0 1.280
IPLQP7 27/04/2017 Call 0.010 3.525 3.525 0.000   0 3.525
IPLR37 27/04/2017 Call 2.100 1.440 1.440 0.000   0 1.440
IPLRR7 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.000
IPLPU7 27/04/2017 Call 2.200 1.340 1.340 0.000   0 1.340
IPLPV7 27/04/2017 Put 2.200 0.001 0.001 0.000   0 0.001
IPLPW7 27/04/2017 Call 2.300 1.240 1.240 0.000   0 1.240
IPLPX7 27/04/2017 Put 2.300 0.001 0.001 0.000   0 0.001
IPLPY7 27/04/2017 Call 2.400 1.145 1.145 0.000   0 1.145
IPLPZ7 27/04/2017 Put 2.400 0.003 0.003 0.000   0 0.003
IPLQ17 27/04/2017 Call 2.500 1.050 1.050 0.000   0 1.050
IPLQ27 27/04/2017 Put 2.500 0.005 0.005 0.000   0 0.005
IPLQ37 27/04/2017 Call 2.600 0.950 0.950 0.000   0 0.950
IPLQ47 27/04/2017 Put 2.600 0.009 0.009 0.000   0 0.009
IPLQ57 27/04/2017 Call 2.700 0.855 0.855 0.000   0 0.855
IPLQ67 27/04/2017 Put 2.700 0.015 0.015 0.000   0 0.015
IPLQ77 27/04/2017 Call 2.800 0.765 0.765 0.000   0 0.765
IPLQ87 27/04/2017 Put 2.800 0.025 0.025 0.000   0 0.025
IPLQ97 27/04/2017 Call 2.900 0.670 0.670 0.000   0 0.670
IPLQA7 27/04/2017 Put 2.900 0.035 0.035 0.000   0 0.035
IPLQB7 27/04/2017 Call 3.000 0.585 0.585 0.000   0 0.585
IPLQC7 27/04/2017 Put 3.000 0.045 0.045 0.000   0 0.045
IPLQD7 27/04/2017 Call 3.100 0.500 0.500 0.000   0 0.500
IPLQE7 27/04/2017 Put 3.100 0.065 0.065 0.000   0 0.065
IPLQF7 27/04/2017 Call 3.200 0.420 0.420 0.000   0 0.420
IPLQG7 27/04/2017 Put 3.200 0.085 0.085 0.000   5,080 0.085
IPLQH7 27/04/2017 Call 3.300 0.345 0.345 0.000   2,420 0.345
IPLQI7 27/04/2017 Put 3.300 0.110 0.110 0.000   144 0.110
IPLWK7 27/04/2017 Call 3.310 0.340 0.340 0.000   80 0.340
IPLWJ7 27/04/2017 Put 3.310 0.110 0.110 0.000   0 0.110
IPLQJ7 27/04/2017 Call 3.400 0.280 0.280 0.000   1,500 0.280
IPLQK7 27/04/2017 Put 3.400 0.145 0.145 0.000   60 0.145
IPLQL7 27/04/2017 Call 3.500 0.220 0.220 0.000   0 0.220
IPLQM7 27/04/2017 Put 3.500 0.185 0.185 0.000   0 0.185
IPLQN7 27/04/2017 Call 3.600 0.170 0.170 0.000   6,200 0.170
IPLQO7 27/04/2017 Put 3.600 0.230 0.230 0.000   0 0.230
IPLQS7 27/04/2017 Call 3.700 0.130 0.130 0.000   1,000 0.130
IPLQT7 27/04/2017 Put 3.700 0.290 0.290 0.000   0 0.290
IPLS77 27/04/2017 Call 3.800 0.095 0.095 0.000   100 0.095
IPLS87 27/04/2017 Put 3.800 0.355 0.355 0.000   0 0.355
IPLS97 27/04/2017 Call 3.900 0.070 0.070 0.000   60 0.070
IPLSA7 27/04/2017 Put 3.900 0.430 0.430 0.000   0 0.430
IPLSB7 27/04/2017 Call 4.000 0.050 0.050 0.000   0 0.050
IPLSC7 27/04/2017 Put 4.000 0.510 0.510 0.000   0 0.510
IPLU67 27/04/2017 Call 4.100 0.040 0.040 0.000   0 0.040
IPLU77 27/04/2017 Put 4.100 0.595 0.595 0.000   0 0.595
IPLUQ7 27/04/2017 Call 4.200 0.030 0.030 0.000   0 0.030
IPLUT7 27/04/2017 Put 4.200 0.685 0.685 0.000   0 0.685
IPLUO7 27/04/2017 Call 4.300 0.020 0.020 0.000   0 0.020
IPLUP7 27/04/2017 Put 4.300 0.785 0.785 0.000   0 0.785
IPLWD7 27/04/2017 Call 4.400 0.015 0.015 0.000   0 0.015
IPLWE7 27/04/2017 Put 4.400 0.880 0.880 0.000   0 0.880
IPLTY7 25/05/2017 Call 0.010 3.490 3.490 0.000   0 3.490
IPLT47 25/05/2017 Call 2.500 1.045 1.045 0.000   0 1.045
IPLT57 25/05/2017 Put 2.500 0.007 0.007 0.000   0 0.007
IPLT67 25/05/2017 Call 2.600 0.950 0.950 0.000   0 0.950
IPLT77 25/05/2017 Put 2.600 0.010 0.010 0.000   0 0.010
IPLT87 25/05/2017 Call 2.700 0.855 0.855 0.000   0 0.855
IPLT97 25/05/2017 Put 2.700 0.020 0.020 0.000   0 0.020
IPLTA7 25/05/2017 Call 2.800 0.765 0.765 0.000   0 0.765
IPLTB7 25/05/2017 Put 2.800 0.030 0.030 0.000   0 0.030
IPLTC7 25/05/2017 Call 2.900 0.675 0.675 0.000   0 0.675
IPLTD7 25/05/2017 Put 2.900 0.045 0.045 0.000   0 0.045
IPLTE7 25/05/2017 Call 3.000 0.590 0.590 0.000   0 0.590
IPLTF7 25/05/2017 Put 3.000 0.060 0.060 0.000   0 0.060
IPLTG7 25/05/2017 Call 3.100 0.510 0.510 0.000   0 0.510
IPLTH7 25/05/2017 Put 3.100 0.085 0.085 0.000   0 0.085
IPLTI7 25/05/2017 Call 3.200 0.435 0.435 0.000   0 0.435
IPLTJ7 25/05/2017 Put 3.200 0.110 0.110 0.000   0 0.110
IPLTK7 25/05/2017 Call 3.300 0.365 0.365 0.000   0 0.365
IPLTL7 25/05/2017 Put 3.300 0.140 0.140 0.000   0 0.140
IPLTM7 25/05/2017 Call 3.400 0.300 0.300 0.000   1,750 0.300
IPLTN7 25/05/2017 Put 3.400 0.180 0.180 0.000   0 0.180
IPLTO7 25/05/2017 Call 3.500 0.245 0.245 0.000   3,500 0.245
IPLTP7 25/05/2017 Put 3.500 0.225 0.225 0.000   0 0.225
IPLTQ7 25/05/2017 Call 3.600 0.195 0.195 0.000   0 0.195
IPLTR7 25/05/2017 Put 3.600 0.275 0.275 0.000   0 0.275
IPLTS7 25/05/2017 Call 3.700 0.150 0.150 0.000   0 0.150
IPLTT7 25/05/2017 Put 3.700 0.335 0.335 0.000   0 0.335
IPLTU7 25/05/2017 Call 3.800 0.115 0.115 0.000   0 0.115
IPLTV7 25/05/2017 Put 3.800 0.405 0.405 0.000   0 0.405
IPLTW7 25/05/2017 Call 3.900 0.085 0.085 0.000   3,500 0.085
IPLTX7 25/05/2017 Put 3.900 0.480 0.480 0.000   0 0.480
IPLTZ7 25/05/2017 Call 4.000 0.065 0.065 0.000   0 0.065
IPLU17 25/05/2017 Put 4.000 0.560 0.560 0.000   0 0.560
IPLU87 25/05/2017 Call 4.100 0.045 0.045 0.000   0 0.045
IPLU97 25/05/2017 Put 4.100 0.645 0.645 0.000   0 0.645
IPLUU7 25/05/2017 Call 4.200 0.035 0.035 0.000   0 0.035
IPLUV7 25/05/2017 Put 4.200 0.735 0.735 0.000   0 0.735
IPLUW7 25/05/2017 Call 4.300 0.025 0.025 0.000   0 0.025
IPLUX7 25/05/2017 Put 4.300 0.820 0.820 0.000   0 0.820
IPLWF7 25/05/2017 Call 4.400 0.015 0.015 0.000   0 0.015
IPLWG7 25/05/2017 Put 4.400 0.910 0.910 0.000   0 0.910
IPLI27 29/06/2017 Call 0.010 3.500 3.500 0.000   0 3.500
IPLCS8 29/06/2017 Call 2.000 1.535 1.535 0.000   0 1.535
IPLCT8 29/06/2017 Put 2.000 0.001 0.001 0.000   0 0.001
IPLK37 29/06/2017 Call 2.100 1.435 1.435 0.000   0 1.435
IPLK47 29/06/2017 Put 2.100 0.001 0.001 0.000   0 0.001
IPLCO8 29/06/2017 Call 2.200 1.340 1.340 0.000   0 1.340
IPLCP8 29/06/2017 Put 2.200 0.003 0.003 0.000   100 0.003
IPLIG7 29/06/2017 Call 2.300 1.240 1.240 0.000   0 1.240
IPLIH7 29/06/2017 Put 2.300 0.005 0.005 0.000   0 0.005
IPLCQ8 29/06/2017 Call 2.400 1.145 1.145 0.000   0 1.145
IPLCR8 29/06/2017 Put 2.400 0.008 0.008 0.000   55 0.008
IPLFG7 29/06/2017 Call 2.500 1.050 1.050 0.000   0 1.050
IPLFH7 29/06/2017 Put 2.500 0.015 0.015 0.000   0 0.015
IPLMY7 29/06/2017 Call 2.510 1.015 1.015 0.000   0 1.015
IPLMZ7 29/06/2017 Put 2.510 0.015 0.015 0.000   0 0.015
IPLD58 29/06/2017 Call 2.600 0.960 0.960 0.000   0 0.960
IPLD68 29/06/2017 Put 2.600 0.020 0.020 0.000   100 0.020
IPLN27 29/06/2017 Call 2.610 0.925 0.925 0.000   0 0.925
IPLN17 29/06/2017 Put 2.610 0.020 0.020 0.000   0 0.020
IPLF77 29/06/2017 Call 2.700 0.865 0.865 0.000   0 0.865
IPLF87 29/06/2017 Put 2.700 0.030 0.030 0.000   1,575 0.030
IPLN37 29/06/2017 Call 2.710 0.835 0.835 0.000   0 0.835
IPLN47 29/06/2017 Put 2.710 0.030 0.030 0.000   0 0.030
IPLCW8 29/06/2017 Call 2.800 0.775 0.775 0.000   0 0.775
IPLCX8 29/06/2017 Put 2.800 0.045 0.045 0.000   0 0.045
IPLN67 29/06/2017 Call 2.810 0.745 0.745 0.000   0 0.745
IPLN57 29/06/2017 Put 2.810 0.045 0.045 0.000   0 0.045
IPLFO7 29/06/2017 Call 2.900 0.690 0.690 0.000   0 0.690
IPLFP7 29/06/2017 Put 2.900 0.060 0.060 0.000   0 0.060
IPLCY8 29/06/2017 Call 3.000 0.605 0.605 0.000   50 0.605
IPLCZ8 29/06/2017 Put 3.000 0.080 0.080 0.000   236 0.080
IPLIS7 29/06/2017 Call 3.010 0.580 0.580 0.000   0 0.580
IPLIT7 29/06/2017 Put 3.010 0.085 0.085 0.000   0 0.085
IPLFK7 29/06/2017 Call 3.100 0.525 0.525 0.000   132 0.525
IPLFL7 29/06/2017 Put 3.100 0.105 0.105 0.000   0 0.105
IPLCU8 29/06/2017 Call 3.200 0.450 0.450 0.000   90 0.450
IPLCV8 29/06/2017 Put 3.200 0.135 0.135 0.000   300 0.135
IPLFM7 29/06/2017 Call 3.300 0.385 0.385 0.000   120 0.385
IPLFN7 29/06/2017 Put 3.300 0.165 0.165 0.000   0 0.165
IPLD38 29/06/2017 Call 3.400 0.320 0.320 0.000   0 0.320
IPLD48 29/06/2017 Put 3.400 0.205 0.205 0.000   0 0.205
IPLF97 29/06/2017 Call 3.500 0.265 0.265 0.000   40 0.265
IPLFF7 29/06/2017 Put 3.500 0.250 0.250 0.000   0 0.250
IPLIR7 29/06/2017 Call 3.510 0.255 0.255 0.000   0 0.255
IPLIQ7 29/06/2017 Put 3.510 0.255 0.255 0.000   0 0.255
IPLD18 29/06/2017 Call 3.600 0.215 0.215 0.000   500 0.215
IPLD28 29/06/2017 Put 3.600 0.300 0.300 0.000   234 0.300
IPLF57 29/06/2017 Call 3.700 0.175 0.175 0.000   110 0.175
IPLF67 29/06/2017 Put 3.700 0.360 0.360 0.000   0 0.360
IPLD78 29/06/2017 Call 3.800 0.135 0.135 0.000   0 0.135
IPLD88 29/06/2017 Put 3.800 0.430 0.430 0.000   0 0.430
IPLFI7 29/06/2017 Call 3.900 0.105 0.105 0.000   0 0.105
IPLFJ7 29/06/2017 Put 3.900 0.500 0.500 0.000   0 0.500
IPLDZ8 29/06/2017 Call 4.000 0.080 0.080 0.000   0 0.080
IPLE18 29/06/2017 Put 4.000 0.580 0.580 0.000   0 0.580
IPLUA7 29/06/2017 Call 4.100 0.060 0.060 0.000   0 0.060
IPLUB7 29/06/2017 Put 4.100 0.660 0.660 0.000   0 0.660
IPLPY8 29/06/2017 Call 4.200 0.045 0.045 0.000   0 0.045
IPLPZ8 29/06/2017 Put 4.200 0.750 0.750 0.000   0 0.750
IPLLF7 29/06/2017 Call 4.210 0.045 0.045 0.000   0 0.045
IPLLG7 29/06/2017 Put 4.210 0.750 0.750 0.000   0 0.750
IPLUY7 29/06/2017 Call 4.300 0.035 0.035 0.000   0 0.035
IPLUZ7 29/06/2017 Put 4.300 0.835 0.835 0.000   0 0.835
IPLR28 29/06/2017 Call 4.400 0.025 0.025 0.000   0 0.025
IPLR38 29/06/2017 Put 4.400 0.930 0.930 0.000   0 0.930
IPLLI7 29/06/2017 Call 4.410 0.025 0.025 0.000   0 0.025
IPLLH7 29/06/2017 Put 4.410 0.930 0.930 0.000   1,775 0.930
IPLTA8 29/06/2017 Call 4.600 0.015 0.015 0.000   0 0.015
IPLTB8 29/06/2017 Put 4.600 1.115 1.115 0.000   0 1.115
IPLLJ7 29/06/2017 Call 4.610 0.015 0.015 0.000   0 0.015
IPLLK7 29/06/2017 Put 4.610 1.120 1.120 0.000   150 1.120
IPLU18 29/06/2017 Call 4.800 0.008 0.008 0.000   0 0.008
IPLU28 29/06/2017 Put 4.800 1.310 1.310 0.000   0 1.310
IPLWU8 29/06/2017 Call 5.000 0.004 0.004 0.000   0 0.004
IPLWV8 29/06/2017 Put 5.000 1.500 1.500 0.000   0 1.500
IPLYJ8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.001
IPLYK8 29/06/2017 Put 5.500 1.985 1.985 0.000   0 1.985
IPLMV7 28/09/2017 Call 0.010 3.520 3.520 0.000   0 3.520
IPLLL7 28/09/2017 Call 1.900 1.635 1.635 0.000   0 1.635
IPLLM7 28/09/2017 Put 1.900 0.006 0.006 0.000   0 0.006
IPLIK7 28/09/2017 Call 2.000 1.535 1.535 0.000   0 1.535
IPLIL7 28/09/2017 Put 2.000 0.009 0.009 0.000   0 0.009
IPLMW7 28/09/2017 Call 2.100 1.440 1.440 0.000   0 1.440
IPLMX7 28/09/2017 Put 2.100 0.015 0.015 0.000   0 0.015
IPLI57 28/09/2017 Call 2.200 1.345 1.345 0.000   0 1.345
IPLI67 28/09/2017 Put 2.200 0.020 0.020 0.000   0 0.020
IPLMB7 28/09/2017 Call 2.300 1.250 1.250 0.000   0 1.250
IPLMC7 28/09/2017 Put 2.300 0.030 0.030 0.000   0 0.030
IPLFQ7 28/09/2017 Call 2.400 1.160 1.160 0.000   0 1.160
IPLFR7 28/09/2017 Put 2.400 0.035 0.035 0.000   50 0.035
IPLM57 28/09/2017 Call 2.500 1.070 1.070 0.000   0 1.070
IPLM67 28/09/2017 Put 2.500 0.045 0.045 0.000   0 0.045
IPLN77 28/09/2017 Call 2.510 1.050 1.050 0.000   0 1.050
IPLN87 28/09/2017 Put 2.510 0.050 0.050 0.000   0 0.050
IPLFU7 28/09/2017 Call 2.600 0.980 0.980 0.000   0 0.980
IPLFV7 28/09/2017 Put 2.600 0.060 0.060 0.000   0 0.060
IPLN97 28/09/2017 Call 2.610 0.965 0.965 0.000   0 0.965
IPLNK7 28/09/2017 Put 2.610 0.060 0.060 0.000   0 0.060
IPLM17 28/09/2017 Call 2.700 0.895 0.895 0.000   0 0.895
IPLM27 28/09/2017 Put 2.700 0.075 0.075 0.000   0 0.075
IPLNM7 28/09/2017 Call 2.710 0.880 0.880 0.000   0 0.880
IPLNL7 28/09/2017 Put 2.710 0.075 0.075 0.000   0 0.075
IPLFW7 28/09/2017 Call 2.800 0.815 0.815 0.000   0 0.815
IPLFX7 28/09/2017 Put 2.800 0.090 0.090 0.000   0 0.090
IPLNN7 28/09/2017 Call 2.810 0.800 0.800 0.000   0 0.800
IPLNO7 28/09/2017 Put 2.810 0.090 0.090 0.000   180 0.090
IPLM37 28/09/2017 Call 2.900 0.735 0.735 0.000   0 0.735
IPLM47 28/09/2017 Put 2.900 0.110 0.110 0.000   0 0.110
IPLFS7 28/09/2017 Call 3.000 0.660 0.660 0.000   0 0.660
IPLFT7 28/09/2017 Put 3.000 0.135 0.135 0.000   0 0.135
IPLM97 28/09/2017 Call 3.100 0.585 0.585 0.000   0 0.585
IPLMA7 28/09/2017 Put 3.100 0.160 0.160 0.000   0 0.160
IPLFY7 28/09/2017 Call 3.200 0.515 0.515 0.000   0 0.515
IPLFZ7 28/09/2017 Put 3.200 0.195 0.195 0.000   180 0.195
IPLM77 28/09/2017 Call 3.300 0.450 0.450 0.000   0 0.450
IPLM87 28/09/2017 Put 3.300 0.230 0.230 0.000   0 0.230
IPLWH7 28/09/2017 Call 3.310 0.445 0.445 0.000   0 0.445
IPLWI7 28/09/2017 Put 3.310 0.235 0.235 0.000   0 0.235
IPLG17 28/09/2017 Call 3.400 0.395 0.395 0.000   0 0.395
IPLG27 28/09/2017 Put 3.400 0.275 0.275 0.000   0 0.275
IPLLY7 28/09/2017 Call 3.500 0.340 0.340 0.000   0 0.340
IPLLZ7 28/09/2017 Put 3.500 0.325 0.325 0.000   0 0.325
IPLG57 28/09/2017 Call 3.600 0.295 0.295 0.000   0 0.295
IPLG67 28/09/2017 Put 3.600 0.375 0.375 0.000   0 0.375
IPLQU7 28/09/2017 Call 3.700 0.250 0.250 0.000   0 0.250
IPLQV7 28/09/2017 Put 3.700 0.430 0.430 0.000   0 0.430
IPLG77 28/09/2017 Call 3.800 0.215 0.215 0.000   0 0.215
IPLG87 28/09/2017 Put 3.800 0.490 0.490 0.000   0 0.490
IPLSD7 28/09/2017 Call 3.900 0.180 0.180 0.000   0 0.180
IPLSE7 28/09/2017 Put 3.900 0.555 0.555 0.000   0 0.555
IPLG37 28/09/2017 Call 4.000 0.150 0.150 0.000   0 0.150
IPLG47 28/09/2017 Put 4.000 0.625 0.625 0.000   0 0.625
IPLQW7 28/09/2017 Call 4.010 0.150 0.150 0.000   0 0.150
IPLQX7 28/09/2017 Put 4.010 0.625 0.625 0.000   0 0.625
IPLUC7 28/09/2017 Call 4.100 0.125 0.125 0.000   0 0.125
IPLUD7 28/09/2017 Put 4.100 0.700 0.700 0.000   0 0.700
IPLSS7 28/09/2017 Call 4.200 0.105 0.105 0.000   0 0.105
IPLSR7 28/09/2017 Put 4.200 0.780 0.780 0.000   0 0.780
IPLST7 28/09/2017 Call 4.210 0.100 0.100 0.000   0 0.100
IPLSU7 28/09/2017 Put 4.210 0.775 0.775 0.000   0 0.775
IPLV17 28/09/2017 Call 4.300 0.085 0.085 0.000   0 0.085
IPLV27 28/09/2017 Put 4.300 0.860 0.860 0.000   0 0.860
IPLQY7 28/09/2017 Call 4.400 0.065 0.065 0.000   0 0.065
IPLQZ7 28/09/2017 Put 4.400 0.945 0.945 0.000   0 0.945
IPLR17 28/09/2017 Call 4.410 0.065 0.065 0.000   0 0.065
IPLR27 28/09/2017 Put 4.410 0.935 0.935 0.000   0 0.935
IPLSX7 28/09/2017 Call 4.600 0.040 0.040 0.000   0 0.040
IPLSY7 28/09/2017 Put 4.600 1.120 1.120 0.000   0 1.120
IPLSW7 28/09/2017 Call 4.610 0.040 0.040 0.000   0 0.040
IPLSV7 28/09/2017 Put 4.610 1.110 1.110 0.000   0 1.110
IPLW87 21/12/2017 Call 0.010 3.480 3.480 0.000   0 3.480
IPLLN7 21/12/2017 Call 1.900 1.635 1.635 0.000   0 1.635
IPLLO7 21/12/2017 Put 1.900 0.015 0.015 0.000   0 0.015
IPLVW9 21/12/2017 Call 2.000 1.535 1.535 0.000   0 1.535
IPLVX9 21/12/2017 Put 2.000 0.020 0.020 0.000   0 0.020
IPLTZ9 21/12/2017 Call 2.200 1.345 1.345 0.000   0 1.345
IPLU19 21/12/2017 Put 2.200 0.035 0.035 0.000   0 0.035
IPLMR8 21/12/2017 Call 2.400 1.170 1.170 0.000   0 1.170
IPLMS8 21/12/2017 Put 2.400 0.060 0.060 0.000   0 0.060
IPLMX8 21/12/2017 Call 2.600 1.000 1.000 0.000   0 1.000
IPLMY8 21/12/2017 Put 2.600 0.090 0.090 0.000   0 0.090
IPLMV8 21/12/2017 Call 2.800 0.840 0.840 0.000   30 0.840
IPLMW8 21/12/2017 Put 2.800 0.135 0.135 0.000   0 0.135
IPLVD7 21/12/2017 Call 2.900 0.765 0.765 0.000   0 0.765
IPLVE7 21/12/2017 Put 2.900 0.160 0.160 0.000   0 0.160
IPLMT8 21/12/2017 Call 3.000 0.695 0.695 0.000   0 0.695
IPLMU8 21/12/2017 Put 3.000 0.185 0.185 0.000   40 0.185
IPLVF7 21/12/2017 Call 3.100 0.625 0.625 0.000   0 0.625
IPLVG7 21/12/2017 Put 3.100 0.220 0.220 0.000   0 0.220
IPLMZ8 21/12/2017 Call 3.200 0.560 0.560 0.000   0 0.560
IPLN18 21/12/2017 Put 3.200 0.255 0.255 0.000   120 0.255
IPLVH7 21/12/2017 Call 3.300 0.500 0.500 0.000   0 0.500
IPLVI7 21/12/2017 Put 3.300 0.295 0.295 0.000   0 0.295
IPLMP8 21/12/2017 Call 3.400 0.445 0.445 0.000   0 0.445
IPLMQ8 21/12/2017 Put 3.400 0.340 0.340 0.000   0 0.340
IPLVJ7 21/12/2017 Call 3.500 0.395 0.395 0.000   156 0.395
IPLVK7 21/12/2017 Put 3.500 0.390 0.390 0.000   0 0.390
IPLMJ8 21/12/2017 Call 3.600 0.345 0.345 0.000   264 0.345
IPLMK8 21/12/2017 Put 3.600 0.440 0.440 0.000   0 0.440
IPLVL7 21/12/2017 Call 3.700 0.305 0.305 0.000   0 0.305
IPLVM7 21/12/2017 Put 3.700 0.500 0.500 0.000   0 0.500
IPLMN8 21/12/2017 Call 3.800 0.265 0.265 0.000   0 0.265
IPLMO8 21/12/2017 Put 3.800 0.555 0.555 0.000   0 0.555
IPLVN7 21/12/2017 Call 3.900 0.230 0.230 0.000   0 0.230
IPLVO7 21/12/2017 Put 3.900 0.625 0.625 0.000   0 0.625
IPLML8 21/12/2017 Call 4.000 0.195 0.195 0.000   0 0.195
IPLMM8 21/12/2017 Put 4.000 0.690 0.690 0.000   32 0.690
IPLV97 21/12/2017 Call 4.100 0.170 0.170 0.000   0 0.170
IPLVA7 21/12/2017 Put 4.100 0.760 0.760 0.000   0 0.760
IPLQ18 21/12/2017 Call 4.200 0.145 0.145 0.000   0 0.145
IPLQ28 21/12/2017 Put 4.200 0.835 0.835 0.000   0 0.835
IPLVB7 21/12/2017 Call 4.300 0.120 0.120 0.000   0 0.120
IPLVC7 21/12/2017 Put 4.300 0.915 0.915 0.000   0 0.915
IPLR48 21/12/2017 Call 4.400 0.105 0.105 0.000   0 0.105
IPLR58 21/12/2017 Put 4.400 0.995 0.995 0.000   0 0.995
IPLTC8 21/12/2017 Call 4.600 0.075 0.075 0.000   0 0.075
IPLTD8 21/12/2017 Put 4.600 1.165 1.165 0.000   0 1.165
IPLU38 21/12/2017 Call 4.800 0.060 0.060 0.000   0 0.060
IPLU48 21/12/2017 Put 4.800 1.340 1.340 0.000   0 1.340
IPLWW8 21/12/2017 Call 5.000 0.045 0.045 0.000   0 0.045
IPLWX8 21/12/2017 Put 5.000 1.520 1.520 0.000   60 1.520
IPLYL8 21/12/2017 Call 5.500 0.020 0.020 0.000   0 0.020
IPLYM8 21/12/2017 Put 5.500 1.995 1.995 0.000   0 1.995
IPLMT7 28/03/2018 Call 2.000 1.535 1.535 0.000   0 1.535
IPLMU7 28/03/2018 Put 2.000 0.010 0.010 0.000   0 0.010
IPLMP7 28/03/2018 Call 2.200 1.350 1.350 0.000   0 1.350
IPLMQ7 28/03/2018 Put 2.200 0.025 0.025 0.000   0 0.025
IPLMR7 28/03/2018 Call 2.400 1.170 1.170 0.000   0 1.170
IPLMS7 28/03/2018 Put 2.400 0.050 0.050 0.000   0 0.050
IPLMN7 28/03/2018 Call 2.600 1.010 1.010 0.000   0 1.010
IPLMO7 28/03/2018 Put 2.600 0.085 0.085 0.000   0 0.085
IPLMJ7 28/03/2018 Call 2.800 0.860 0.860 0.000   0 0.860
IPLMK7 28/03/2018 Put 2.800 0.135 0.135 0.000   0 0.135
IPLMF7 28/03/2018 Call 3.000 0.730 0.730 0.000   0 0.730
IPLMG7 28/03/2018 Put 3.000 0.200 0.200 0.000   0 0.200
IPLML7 28/03/2018 Call 3.200 0.615 0.615 0.000   0 0.615
IPLMM7 28/03/2018 Put 3.200 0.280 0.280 0.000   0 0.280
IPLMD7 28/03/2018 Call 3.400 0.515 0.515 0.000   0 0.515
IPLME7 28/03/2018 Put 3.400 0.380 0.380 0.000   0 0.380
IPLMH7 28/03/2018 Call 3.600 0.430 0.430 0.000   0 0.430
IPLMI7 28/03/2018 Put 3.600 0.490 0.490 0.000   0 0.490
IPLPQ7 28/03/2018 Call 3.800 0.355 0.355 0.000   0 0.355
IPLPR7 28/03/2018 Put 3.800 0.615 0.615 0.000   0 0.615
IPLSF7 28/03/2018 Call 4.000 0.295 0.295 0.000   0 0.295
IPLSG7 28/03/2018 Put 4.000 0.750 0.750 0.000   0 0.750
IPLSH7 28/03/2018 Call 4.200 0.240 0.240 0.000   0 0.240
IPLSI7 28/03/2018 Put 4.200 0.900 0.900 0.000   0 0.900
IPLV37 28/03/2018 Call 4.400 0.200 0.200 0.000   0 0.200
IPLV47 28/03/2018 Put 4.400 1.055 1.055 0.000   0 1.055
IPLLP7 28/06/2018 Call 1.900 1.640 1.640 0.000   0 1.640
IPLLQ7 28/06/2018 Put 1.900 0.020 0.020 0.000   0 0.020
IPLVY9 28/06/2018 Call 2.000 1.545 1.545 0.000   0 1.545
IPLVZ9 28/06/2018 Put 2.000 0.030 0.030 0.000   0 0.030
IPLU29 28/06/2018 Call 2.200 1.370 1.370 0.000   0 1.370
IPLU39 28/06/2018 Put 2.200 0.050 0.050 0.000   0 0.050
IPLT39 28/06/2018 Call 2.400 1.205 1.205 0.000   0 1.205
IPLT49 28/06/2018 Put 2.400 0.085 0.085 0.000   0 0.085
IPLIY9 28/06/2018 Call 2.600 1.055 1.055 0.000   0 1.055
IPLIZ9 28/06/2018 Put 2.600 0.130 0.130 0.000   0 0.130
IPLFK9 28/06/2018 Call 2.800 0.920 0.920 0.000   25 0.920
IPLFL9 28/06/2018 Put 2.800 0.190 0.190 0.000   0 0.190
IPLEY9 28/06/2018 Call 3.000 0.795 0.795 0.000   0 0.795
IPLEZ9 28/06/2018 Put 3.000 0.260 0.260 0.000   0 0.260
IPLE69 28/06/2018 Call 3.200 0.685 0.685 0.000   0 0.685
IPLE79 28/06/2018 Put 3.200 0.345 0.345 0.000   0 0.345
IPLEH9 28/06/2018 Call 3.400 0.585 0.585 0.000   0 0.585
IPLEI9 28/06/2018 Put 3.400 0.440 0.440 0.000   0 0.440
IPLEN9 28/06/2018 Call 3.600 0.500 0.500 0.000   0 0.500
IPLEO9 28/06/2018 Put 3.600 0.550 0.550 0.000   0 0.550
IPLER9 28/06/2018 Call 3.800 0.425 0.425 0.000   0 0.425
IPLES9 28/06/2018 Put 3.800 0.675 0.675 0.000   0 0.675
IPLEP9 28/06/2018 Call 4.000 0.360 0.360 0.000   0 0.360
IPLEQ9 28/06/2018 Put 4.000 0.805 0.805 0.000   0 0.805
IPLEL9 28/06/2018 Call 4.200 0.305 0.305 0.000   0 0.305
IPLEM9 28/06/2018 Put 4.200 0.945 0.945 0.000   0 0.945
IPLEJ9 28/06/2018 Call 4.400 0.255 0.255 0.000   0 0.255
IPLEK9 28/06/2018 Put 4.400 1.095 1.095 0.000   0 1.095
IPLE89 28/06/2018 Call 4.600 0.210 0.210 0.000   0 0.210
IPLEG9 28/06/2018 Put 4.600 1.255 1.255 0.000   0 1.255
IPLET9 28/06/2018 Call 4.800 0.175 0.175 0.000   0 0.175
IPLEU9 28/06/2018 Put 4.800 1.420 1.420 0.000   0 1.420
IPLNX7 27/09/2018 Call 2.000 1.535 1.535 0.000   0 1.535
IPLNY7 27/09/2018 Put 2.000 0.020 0.020 0.000   0 0.020
IPLNZ7 27/09/2018 Call 2.200 1.345 1.345 0.000   0 1.345
IPLP17 27/09/2018 Put 2.200 0.040 0.040 0.000   0 0.040
IPLP27 27/09/2018 Call 2.400 1.170 1.170 0.000   0 1.170
IPLP37 27/09/2018 Put 2.400 0.070 0.070 0.000   0 0.070
IPLP47 27/09/2018 Call 2.600 1.010 1.010 0.000   0 1.010
IPLP57 27/09/2018 Put 2.600 0.115 0.115 0.000   0 0.115
IPLP67 27/09/2018 Call 2.800 0.865 0.865 0.000   0 0.865
IPLP77 27/09/2018 Put 2.800 0.175 0.175 0.000   0 0.175
IPLP87 27/09/2018 Call 3.000 0.740 0.740 0.000   0 0.740
IPLP97 27/09/2018 Put 3.000 0.245 0.245 0.000   0 0.245
IPLPK7 27/09/2018 Call 3.200 0.630 0.630 0.000   0 0.630
IPLPL7 27/09/2018 Put 3.200 0.330 0.330 0.000   0 0.330
IPLPM7 27/09/2018 Call 3.400 0.530 0.530 0.000   0 0.530
IPLPN7 27/09/2018 Put 3.400 0.430 0.430 0.000   0 0.430
IPLPO7 27/09/2018 Call 3.600 0.445 0.445 0.000   0 0.445
IPLPP7 27/09/2018 Put 3.600 0.540 0.540 0.000   0 0.540
IPLPS7 27/09/2018 Call 3.800 0.375 0.375 0.000   0 0.375
IPLPT7 27/09/2018 Put 3.800 0.665 0.665 0.000   0 0.665
IPLSJ7 27/09/2018 Call 4.000 0.315 0.315 0.000   0 0.315
IPLSK7 27/09/2018 Put 4.000 0.800 0.800 0.000   0 0.800
IPLSL7 27/09/2018 Call 4.200 0.260 0.260 0.000   0 0.260
IPLSM7 27/09/2018 Put 4.200 0.945 0.945 0.000   0 0.945
IPLV57 27/09/2018 Call 4.400 0.220 0.220 0.000   0 0.220
IPLV67 27/09/2018 Put 4.400 1.100 1.100 0.000   0 1.100
IPLLR7 20/12/2018 Call 1.900 1.630 1.630 0.000   0 1.630
IPLLS7 20/12/2018 Put 1.900 0.020 0.020 0.000   0 0.020
IPLW19 20/12/2018 Call 2.000 1.535 1.535 0.000   0 1.535
IPLW29 20/12/2018 Put 2.000 0.025 0.025 0.000   0 0.025
IPLU49 20/12/2018 Call 2.200 1.345 1.345 0.000   0 1.345
IPLU59 20/12/2018 Put 2.200 0.050 0.050 0.000   0 0.050
IPLT59 20/12/2018 Call 2.400 1.170 1.170 0.000   0 1.170
IPLT69 20/12/2018 Put 2.400 0.085 0.085 0.000   0 0.085
IPLSS9 20/12/2018 Call 2.600 1.015 1.015 0.000   0 1.015
IPLST9 20/12/2018 Put 2.600 0.135 0.135 0.000   0 0.135
IPLSC9 20/12/2018 Call 2.800 0.875 0.875 0.000   25 0.875
IPLSD9 20/12/2018 Put 2.800 0.195 0.195 0.000   0 0.195
IPLR99 20/12/2018 Call 3.000 0.750 0.750 0.000   18 0.750
IPLRF9 20/12/2018 Put 3.000 0.270 0.270 0.000   380 0.270
IPLR79 20/12/2018 Call 3.200 0.645 0.645 0.000   0 0.645
IPLR89 20/12/2018 Put 3.200 0.360 0.360 0.000   0 0.360
IPLRG9 20/12/2018 Call 3.400 0.550 0.550 0.000   0 0.550
IPLRH9 20/12/2018 Put 3.400 0.460 0.460 0.000   0 0.460
IPLR59 20/12/2018 Call 3.600 0.465 0.465 0.000   0 0.465
IPLR69 20/12/2018 Put 3.600 0.575 0.575 0.000   0 0.575
IPLRO9 20/12/2018 Call 3.800 0.395 0.395 0.000   0 0.395
IPLRP9 20/12/2018 Put 3.800 0.700 0.700 0.000   0 0.700
IPLRQ9 20/12/2018 Call 4.000 0.335 0.335 0.000   0 0.335
IPLRR9 20/12/2018 Put 4.000 0.835 0.835 0.000   0 0.835
IPLRM9 20/12/2018 Call 4.200 0.280 0.280 0.000   0 0.280
IPLRN9 20/12/2018 Put 4.200 0.980 0.980 0.000   0 0.980
IPLRI9 20/12/2018 Call 4.400 0.240 0.240 0.000   0 0.240
IPLRJ9 20/12/2018 Put 4.400 1.130 1.130 0.000   0 1.130
IPLRK9 20/12/2018 Call 4.600 0.200 0.200 0.000   0 0.200
IPLRL9 20/12/2018 Put 4.600 1.290 1.290 0.000   0 1.290
IPLRV9 20/12/2018 Call 4.800 0.170 0.170 0.000   0 0.170
IPLRW9 20/12/2018 Put 4.800 1.455 1.455 0.000   138 1.455
IPLLT7 27/06/2019 Call 1.900 1.645 1.645 0.000   0 1.645
IPLLU7 27/06/2019 Put 1.900 0.085 0.085 0.000   0 0.085
IPLIM7 27/06/2019 Call 2.000 1.560 1.560 0.000   0 1.560
IPLIN7 27/06/2019 Put 2.000 0.110 0.110 0.000   0 0.110
IPLI77 27/06/2019 Call 2.200 1.395 1.395 0.000   0 1.395
IPLI87 27/06/2019 Put 2.200 0.160 0.160 0.000   0 0.160
IPLGV7 27/06/2019 Call 2.400 1.250 1.250 0.000   0 1.250
IPLGW7 27/06/2019 Put 2.400 0.220 0.220 0.000   0 0.220
IPLGZ7 27/06/2019 Call 2.600 1.120 1.120 0.000   0 1.120
IPLI17 27/06/2019 Put 2.600 0.290 0.290 0.000   0 0.290
IPLGX7 27/06/2019 Call 2.800 1.005 1.005 0.000   0 1.005
IPLGY7 27/06/2019 Put 2.800 0.375 0.375 0.000   0 0.375
IPLGT7 27/06/2019 Call 3.000 0.900 0.900 0.000   0 0.900
IPLGU7 27/06/2019 Put 3.000 0.465 0.465 0.000   0 0.465
IPLGN7 27/06/2019 Call 3.200 0.805 0.805 0.000   0 0.805
IPLGO7 27/06/2019 Put 3.200 0.565 0.565 0.000   0 0.565
IPLGL7 27/06/2019 Call 3.400 0.720 0.720 0.000   0 0.720
IPLGM7 27/06/2019 Put 3.400 0.680 0.680 0.000   0 0.680
IPLG97 27/06/2019 Call 3.600 0.645 0.645 0.000   0 0.645
IPLGK7 27/06/2019 Put 3.600 0.795 0.795 0.000   0 0.795
IPLGP7 27/06/2019 Call 3.800 0.580 0.580 0.000   0 0.580
IPLGQ7 27/06/2019 Put 3.800 0.925 0.925 0.000   0 0.925
IPLGR7 27/06/2019 Call 4.000 0.520 0.520 0.000   0 0.520
IPLGS7 27/06/2019 Put 4.000 1.055 1.055 0.000   0 1.055
IPLSN7 27/06/2019 Call 4.200 0.465 0.465 0.000   0 0.465
IPLSQ7 27/06/2019 Put 4.200 1.195 1.195 0.000   0 1.195
IPLV77 27/06/2019 Call 4.400 0.415 0.415 0.000   0 0.415
IPLV87 27/06/2019 Put 4.400 1.335 1.335 0.000   0 1.335
IPLVP7 19/12/2019 Call 2.800 0.890 0.890 0.000   0 0.890
IPLVQ7 19/12/2019 Put 2.800 0.270 0.270 0.000   0 0.270
IPLVR7 19/12/2019 Call 3.000 0.770 0.770 0.000   0 0.770
IPLVS7 19/12/2019 Put 3.000 0.355 0.355 0.000   0 0.355
IPLVT7 19/12/2019 Call 3.200 0.670 0.670 0.000   0 0.670
IPLVU7 19/12/2019 Put 3.200 0.450 0.450 0.000   0 0.450
IPLVV7 19/12/2019 Call 3.400 0.580 0.580 0.000   0 0.580
IPLVW7 19/12/2019 Put 3.400 0.555 0.555 0.000   0 0.555
IPLVX7 19/12/2019 Call 3.600 0.505 0.505 0.000   0 0.505
IPLVY7 19/12/2019 Put 3.600 0.670 0.670 0.000   0 0.670
IPLVZ7 19/12/2019 Call 3.800 0.435 0.435 0.000   0 0.435
IPLW17 19/12/2019 Put 3.800 0.795 0.795 0.000   0 0.795
IPLW27 19/12/2019 Call 4.000 0.375 0.375 0.000   0 0.375
IPLW37 19/12/2019 Put 4.000 0.930 0.930 0.000   0 0.930
IPLW67 19/12/2019 Call 4.200 0.320 0.320 0.000   0 0.320
IPLW77 19/12/2019 Put 4.200 1.070 1.070 0.000   0 1.070
IPLW47 19/12/2019 Call 4.400 0.280 0.280 0.000   0 0.280
IPLW57 19/12/2019 Put 4.400 1.215 1.215 0.000   0 1.215

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.