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 Up 0.010 2.860 2.880 2.870 2.930 2.850 6,318,370 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLK69 25/02/2016 Call 0.010 2.860 2.860 0.000   0 2.850
IPLVK9 25/02/2016 Call 2.200 0.675 0.675 0.000   0 0.665
IPLVL9 25/02/2016 Put 2.200 0.000 0.000 0.000   0 0.000
IPLV49 25/02/2016 Call 2.300 0.575 0.575 0.000   0 0.570
IPLV59 25/02/2016 Put 2.300 0.000 0.000 0.000   0 0.001
IPLTB9 25/02/2016 Call 2.400 0.485 0.485 0.000   0 0.470
IPLTC9 25/02/2016 Put 2.400 0.001 0.001 0.000   0 0.004
IPLTD9 25/02/2016 Call 2.500 0.390 0.390 0.000   0 0.375
IPLTE9 25/02/2016 Put 2.500 0.004 0.004 0.000   0 0.009
IPLSU9 25/02/2016 Call 2.600 0.300 0.300 0.000   0 0.290
IPLSV9 25/02/2016 Put 2.600 0.010 0.010 0.000   0 0.020
IPLK79 25/02/2016 Call 2.700 0.215 0.215 0.000   0 0.205
IPLK89 25/02/2016 Put 2.700 0.030 0.030 0.000   0 0.040
IPLK29 25/02/2016 Call 2.800 0.140 0.140 0.000   0 0.140
IPLK39 25/02/2016 Put 2.800 0.060 0.060 0.000   0 0.070
IPLJN9 25/02/2016 Call 2.900 0.085 0.085 0.000   0 0.085
IPLJO9 25/02/2016 Put 2.900 0.100 0.100 0.000   454 0.115
IPLJP9 25/02/2016 Call 3.000 0.045 0.045 0.000   0 0.045
IPLJQ9 25/02/2016 Put 3.000 0.165 0.165 0.000   0 0.180
IPLJD9 25/02/2016 Call 3.100 0.020 0.020 0.000   100 0.020
IPLJE9 25/02/2016 Put 3.100 0.245 0.245 0.000   904 0.260
IPLJZ9 25/02/2016 Call 3.200 0.009 0.009 0.000   0 0.010
IPLK19 25/02/2016 Put 3.200 0.335 0.335 0.000   245 0.345
IPLJB9 25/02/2016 Call 3.300 0.004 0.004 0.000   253 0.004
IPLJC9 25/02/2016 Put 3.300 0.430 0.430 0.000   0 0.440
IPLK49 25/02/2016 Call 3.400 0.001 0.001 0.000   880 0.001
IPLK59 25/02/2016 Put 3.400 0.530 0.530 0.000   747 0.540
IPLJL9 25/02/2016 Call 3.500 0.000 0.000 0.000   500 0.001
IPLJM9 25/02/2016 Put 3.500 0.630 0.630 0.000 250 400 0.640
IPLJX9 25/02/2016 Call 3.600 0.000 0.000 0.000   0 0.000
IPLJY9 25/02/2016 Put 3.600 0.730 0.730 0.000   0 0.740
IPLJF9 25/02/2016 Call 3.700 0.000 0.000 0.000   0 0.000
IPLJG9 25/02/2016 Put 3.700 0.830 0.830 0.000   60 0.840
IPLJR9 25/02/2016 Call 3.800 0.000 0.000 0.000   0 0.000
IPLJS9 25/02/2016 Put 3.800 0.930 0.930 0.000   0 0.940
IPLJJ9 25/02/2016 Call 3.900 0.000 0.000 0.000   1,250 0.000
IPLJK9 25/02/2016 Put 3.900 1.030 1.030 0.000   0 1.040
IPLJT9 25/02/2016 Call 4.000 0.000 0.000 0.000   1,271 0.000
IPLJU9 25/02/2016 Put 4.000 1.130 1.130 0.000   0 1.140
IPLNM9 25/02/2016 Call 4.010 0.000 0.000 0.000   0 0.000
IPLNL9 25/02/2016 Put 4.010 1.135 1.135 0.000   0 1.145
IPLJH9 25/02/2016 Call 4.100 0.000 0.000 0.000   400 0.000
IPLJI9 25/02/2016 Put 4.100 1.230 1.230 0.000   0 1.240
IPLJV9 25/02/2016 Call 4.200 0.000 0.000 0.000   0 0.000
IPLJW9 25/02/2016 Put 4.200 1.330 1.330 0.000   0 1.340
IPLKF9 25/02/2016 Call 4.300 0.000 0.000 0.000   200 0.000
IPLKG9 25/02/2016 Put 4.300 1.430 1.430 0.000   0 1.440
IPLKH9 25/02/2016 Call 4.400 0.000 0.000 0.000   0 0.000
IPLKI9 25/02/2016 Put 4.400 1.530 1.530 0.000   0 1.540
IPLKL9 25/02/2016 Call 4.500 0.000 0.000 0.000   200 0.000
IPLKM9 25/02/2016 Put 4.500 1.630 1.630 0.000   0 1.640
IPLLP9 25/02/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLLQ9 25/02/2016 Put 4.600 1.730 1.730 0.000   0 1.740
IPLLW9 25/02/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLLX9 25/02/2016 Put 4.700 1.830 1.830 0.000   0 1.840
IPLM59 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
IPLM69 25/02/2016 Put 4.800 1.930 1.930 0.000   0 1.940
IPLXG8 23/03/2016 Call 0.010 2.865 2.865 0.000   0 2.855
IPLZH7 23/03/2016 Call 1.900 0.975 0.975 0.000   0 0.970
IPLZI7 23/03/2016 Put 1.900 0.000 0.000 0.000   0 0.000
IPLXW7 23/03/2016 Call 2.000 0.880 0.880 0.000   0 0.875
IPLXY7 23/03/2016 Put 2.000 0.001 0.001 0.000   0 0.001
IPLXA7 23/03/2016 Call 2.200 0.685 0.685 0.000   0 0.685
IPLXB7 23/03/2016 Put 2.200 0.006 0.006 0.000   0 0.007
IPLV69 23/03/2016 Call 2.300 0.595 0.595 0.000   0 0.590
IPLV79 23/03/2016 Put 2.300 0.010 0.010 0.000   0 0.015
IPLX27 23/03/2016 Call 2.400 0.505 0.505 0.000   0 0.500
IPLX37 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.025
IPLTF9 23/03/2016 Call 2.500 0.415 0.415 0.000   0 0.415
IPLTG9 23/03/2016 Put 2.500 0.035 0.035 0.000   0 0.040
IPLX87 23/03/2016 Call 2.600 0.335 0.335 0.000   0 0.335
IPLX97 23/03/2016 Put 2.600 0.055 0.055 0.000   0 0.060
IPLIS9 23/03/2016 Call 2.700 0.260 0.260 0.000   0 0.260
IPLIT9 23/03/2016 Put 2.700 0.080 0.080 0.000   0 0.090
IPLXJ7 23/03/2016 Call 2.800 0.195 0.195 0.000   0 0.195
IPLXK7 23/03/2016 Put 2.800 0.115 0.115 0.000   0 0.125
IPLFS9 23/03/2016 Call 2.900 0.140 0.140 0.000   0 0.145
IPLFT9 23/03/2016 Put 2.900 0.165 0.165 0.000   0 0.170
IPLXF7 23/03/2016 Call 3.000 0.095 0.095 0.000   0 0.100
IPLXG7 23/03/2016 Put 3.000 0.220 0.220 0.000   133 0.225
IPLB29 23/03/2016 Call 3.100 0.065 0.065 0.070 100 0 0.070
IPLBI9 23/03/2016 Put 3.100 0.290 0.290 0.000   150 0.295
IPLXH7 23/03/2016 Call 3.200 0.040 0.040 0.000   272 0.045
IPLXI7 23/03/2016 Put 3.200 0.365 0.365 0.000   740 0.370
IPLWY8 23/03/2016 Call 3.300 0.025 0.025 0.000   500 0.030
IPLWZ8 23/03/2016 Put 3.300 0.450 0.450 0.000   66 0.450
IPLX67 23/03/2016 Call 3.400 0.015 0.015 0.000   50 0.020
IPLX77 23/03/2016 Put 3.400 0.540 0.540 0.000   120 0.540
IPLX38 23/03/2016 Call 3.500 0.010 0.010 0.000   180 0.010
IPLX48 23/03/2016 Put 3.500 0.635 0.635 0.000   286 0.640
IPLX47 23/03/2016 Call 3.600 0.006 0.006 0.000   530 0.006
IPLX57 23/03/2016 Put 3.600 0.730 0.730 0.000   6,000 0.740
IPLS29 23/03/2016 Call 3.610 0.006 0.006 0.000   250 0.006
IPLS39 23/03/2016 Put 3.610 0.735 0.735 0.000   500 0.740
IPLX18 23/03/2016 Call 3.700 0.004 0.004 0.000   3,000 0.004
IPLX28 23/03/2016 Put 3.700 0.830 0.830 0.000   250 0.840
IPLXC7 23/03/2016 Call 3.800 0.002 0.002 0.000   3,228 0.002
IPLXD7 23/03/2016 Put 3.800 0.930 0.930 0.000   0 0.940
IPLX78 23/03/2016 Call 3.900 0.001 0.001 0.000   1,720 0.001
IPLX88 23/03/2016 Put 3.900 1.030 1.030 0.000   0 1.040
IPLMH8 23/03/2016 Call 4.000 0.001 0.001 0.000   1,871 0.001
IPLMI8 23/03/2016 Put 4.000 1.130 1.130 0.000   0 1.140
IPLX58 23/03/2016 Call 4.100 0.000 0.000 0.000   132 0.000
IPLX68 23/03/2016 Put 4.100 1.230 1.230 0.000   0 1.240
IPLPS8 23/03/2016 Call 4.200 0.000 0.000 0.000   3,950 0.000
IPLPT8 23/03/2016 Put 4.200 1.330 1.330 0.000   0 1.340
IPLQL9 23/03/2016 Call 4.210 0.000 0.000 0.000   100 0.000
IPLQK9 23/03/2016 Put 4.210 1.330 1.330 0.000   500 1.340
IPLXD8 23/03/2016 Call 4.300 0.000 0.000 0.000   0 0.000
IPLXF8 23/03/2016 Put 4.300 1.430 1.430 0.000   0 1.440
IPLQV8 23/03/2016 Call 4.400 0.000 0.000 0.000   793 0.000
IPLQW8 23/03/2016 Put 4.400 1.530 1.530 0.000   0 1.540
IPLXB8 23/03/2016 Call 4.500 0.000 0.000 0.000   200 0.000
IPLXC8 23/03/2016 Put 4.500 1.630 1.630 0.000   0 1.640
IPLT48 23/03/2016 Call 4.600 0.000 0.000 0.000   1,419 0.000
IPLT58 23/03/2016 Put 4.600 1.730 1.730 0.000   0 1.740
IPLX98 23/03/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLXA8 23/03/2016 Put 4.700 1.830 1.830 0.000   0 1.840
IPLTU8 23/03/2016 Call 4.800 0.000 0.000 0.000   677 0.000
IPLTV8 23/03/2016 Put 4.800 1.930 1.930 0.000   0 1.940
IPLXH8 23/03/2016 Call 4.900 0.000 0.000 0.000   816 0.000
IPLXI8 23/03/2016 Put 4.900 2.035 2.035 0.000   0 2.040
IPLWO8 23/03/2016 Call 5.000 0.000 0.000 0.000   50 0.000
IPLWP8 23/03/2016 Put 5.000 2.135 2.135 0.000   0 2.140
IPLYD8 23/03/2016 Call 5.250 0.000 0.000 0.000   0 0.000
IPLYE8 23/03/2016 Put 5.250 2.385 2.385 0.000   0 2.390
IPLN69 28/04/2016 Call 0.010 2.875 2.875 0.000   0 2.865
IPLVM9 28/04/2016 Call 2.200 0.705 0.705 0.000   0 0.695
IPLVN9 28/04/2016 Put 2.200 0.020 0.020 0.000   0 0.020
IPLV89 28/04/2016 Call 2.300 0.615 0.615 0.000   0 0.605
IPLV99 28/04/2016 Put 2.300 0.030 0.030 0.000   0 0.035
IPLTJ9 28/04/2016 Call 2.400 0.530 0.530 0.000   0 0.520
IPLTK9 28/04/2016 Put 2.400 0.045 0.045 0.000   0 0.050
IPLTH9 28/04/2016 Call 2.500 0.445 0.445 0.000   0 0.440
IPLTI9 28/04/2016 Put 2.500 0.065 0.065 0.000   0 0.070
IPLSW9 28/04/2016 Call 2.600 0.370 0.370 0.000   0 0.365
IPLSX9 28/04/2016 Put 2.600 0.090 0.090 0.000   0 0.095
IPLSI9 28/04/2016 Call 2.700 0.300 0.300 0.000   0 0.295
IPLSJ9 28/04/2016 Put 2.700 0.120 0.120 0.000   0 0.125
IPLSE9 28/04/2016 Call 2.800 0.240 0.240 0.000   0 0.235
IPLSF9 28/04/2016 Put 2.800 0.155 0.155 0.000   0 0.160
IPLS49 28/04/2016 Call 2.900 0.185 0.185 0.000   0 0.185
IPLS59 28/04/2016 Put 2.900 0.200 0.200 0.000   1,000 0.205
IPLNN9 28/04/2016 Call 3.000 0.140 0.140 0.000   0 0.140
IPLNO9 28/04/2016 Put 3.000 0.255 0.255 0.000   0 0.265
IPLN99 28/04/2016 Call 3.100 0.105 0.105 0.000   60 0.105
IPLNK9 28/04/2016 Put 3.100 0.320 0.320 0.000   0 0.325
IPLN49 28/04/2016 Call 3.200 0.075 0.075 0.000   0 0.075
IPLN59 28/04/2016 Put 3.200 0.390 0.390 0.000   0 0.400
IPLML9 28/04/2016 Call 3.300 0.055 0.055 0.000   0 0.055
IPLMM9 28/04/2016 Put 3.300 0.470 0.470 0.000   0 0.475
IPLN29 28/04/2016 Call 3.400 0.040 0.040 0.000   2,620 0.035
IPLN39 28/04/2016 Put 3.400 0.550 0.550 0.000   0 0.560
IPLMH9 28/04/2016 Call 3.500 0.025 0.025 0.000   40 0.025
IPLMI9 28/04/2016 Put 3.500 0.635 0.635 0.000 250 370 0.645
IPLMV9 28/04/2016 Call 3.600 0.020 0.020 0.000   0 0.015
IPLMW9 28/04/2016 Put 3.600 0.730 0.730 0.000   100 0.740
IPLMF9 28/04/2016 Call 3.700 0.010 0.010 0.000   0 0.010
IPLMG9 28/04/2016 Put 3.700 0.830 0.830 0.000   0 0.840
IPLMZ9 28/04/2016 Call 3.800 0.009 0.009 0.000   1,000 0.007
IPLN19 28/04/2016 Put 3.800 0.930 0.930 0.000   0 0.940
IPLMN9 28/04/2016 Call 3.900 0.006 0.006 0.000   0 0.005
IPLMO9 28/04/2016 Put 3.900 1.030 1.030 0.000   0 1.040
IPLMR9 28/04/2016 Call 4.000 0.004 0.004 0.000   120 0.003
IPLMS9 28/04/2016 Put 4.000 1.130 1.130 0.000   0 1.140
IPLMB9 28/04/2016 Call 4.100 0.002 0.002 0.000   0 0.002
IPLMC9 28/04/2016 Put 4.100 1.230 1.230 0.000   0 1.240
IPLMP9 28/04/2016 Call 4.200 0.002 0.002 0.000   0 0.001
IPLMQ9 28/04/2016 Put 4.200 1.330 1.330 0.000   0 1.340
IPLMD9 28/04/2016 Call 4.300 0.001 0.001 0.000   0 0.001
IPLME9 28/04/2016 Put 4.300 1.430 1.430 0.000   0 1.440
IPLMX9 28/04/2016 Call 4.400 0.001 0.001 0.000   0 0.000
IPLMY9 28/04/2016 Put 4.400 1.530 1.530 0.000   0 1.540
IPLMJ9 28/04/2016 Call 4.500 0.000 0.000 0.000   0 0.000
IPLMK9 28/04/2016 Put 4.500 1.630 1.630 0.000   0 1.640
IPLMT9 28/04/2016 Call 4.600 0.000 0.000 0.000   0 0.000
IPLMU9 28/04/2016 Put 4.600 1.730 1.730 0.000   0 1.740
IPLN79 28/04/2016 Call 4.700 0.000 0.000 0.000   0 0.000
IPLN89 28/04/2016 Put 4.700 1.830 1.830 0.000   0 1.840
IPLQF9 26/05/2016 Call 0.010 2.830 2.830 0.000   0 2.820
IPLVO9 26/05/2016 Call 2.200 0.710 0.710 0.000   0 0.710
IPLVP9 26/05/2016 Put 2.200 0.040 0.040 0.000   0 0.040
IPLVA9 26/05/2016 Call 2.300 0.625 0.625 0.000   0 0.620
IPLVB9 26/05/2016 Put 2.300 0.055 0.055 0.000   0 0.055
IPLTN9 26/05/2016 Call 2.400 0.545 0.545 0.000   0 0.535
IPLTO9 26/05/2016 Put 2.400 0.070 0.070 0.000   0 0.075
IPLTL9 26/05/2016 Call 2.500 0.465 0.465 0.000   0 0.455
IPLTM9 26/05/2016 Put 2.500 0.095 0.095 0.000   0 0.100
IPLSY9 26/05/2016 Call 2.600 0.390 0.390 0.000   0 0.385
IPLSZ9 26/05/2016 Put 2.600 0.120 0.120 0.000   0 0.125
IPLSK9 26/05/2016 Call 2.700 0.325 0.325 0.000   0 0.320
IPLSL9 26/05/2016 Put 2.700 0.155 0.155 0.000   0 0.160
IPLSG9 26/05/2016 Call 2.800 0.265 0.265 0.000   0 0.260
IPLSH9 26/05/2016 Put 2.800 0.200 0.200 0.000   0 0.205
IPLS69 26/05/2016 Call 2.900 0.210 0.210 0.000   0 0.210
IPLS79 26/05/2016 Put 2.900 0.250 0.250 0.000   0 0.255
IPLQI9 26/05/2016 Call 3.000 0.165 0.165 0.000   0 0.165
IPLQJ9 26/05/2016 Put 3.000 0.305 0.305 0.000   0 0.310
IPLPO9 26/05/2016 Call 3.100 0.130 0.130 0.000   0 0.130
IPLPP9 26/05/2016 Put 3.100 0.370 0.370 0.000   0 0.375
IPLP29 26/05/2016 Call 3.200 0.100 0.100 0.000   0 0.100
IPLP39 26/05/2016 Put 3.200 0.445 0.445 0.000   0 0.450
IPLPQ9 26/05/2016 Call 3.300 0.075 0.075 0.000   0 0.075
IPLPR9 26/05/2016 Put 3.300 0.520 0.520 0.000   200 0.525
IPLNV9 26/05/2016 Call 3.400 0.055 0.055 0.000   0 0.055
IPLNW9 26/05/2016 Put 3.400 0.605 0.605 0.000   0 0.610
IPLPK9 26/05/2016 Call 3.500 0.040 0.040 0.000   1,000 0.040
IPLPL9 26/05/2016 Put 3.500 0.690 0.690 0.000   0 0.700
IPLNX9 26/05/2016 Call 3.600 0.030 0.030 0.000   0 0.030
IPLNY9 26/05/2016 Put 3.600 0.780 0.780 0.000   0 0.790
IPLP69 26/05/2016 Call 3.700 0.025 0.025 0.000   0 0.020
IPLP79 26/05/2016 Put 3.700 0.875 0.875 0.000   0 0.880
IPLNZ9 26/05/2016 Call 3.800 0.015 0.015 0.000   0 0.015
IPLP19 26/05/2016 Put 3.800 0.970 0.970 0.000   0 0.975
IPLP89 26/05/2016 Call 3.900 0.015 0.015 0.000   0 0.010
IPLP99 26/05/2016 Put 3.900 1.065 1.065 0.000   0 1.075
IPLNT9 26/05/2016 Call 4.000 0.009 0.009 0.000   100 0.009
IPLNU9 26/05/2016 Put 4.000 1.165 1.165 0.000   0 1.175
IPLPM9 26/05/2016 Call 4.100 0.007 0.007 0.000   0 0.007
IPLPN9 26/05/2016 Put 4.100 1.265 1.265 0.000   0 1.275
IPLNR9 26/05/2016 Call 4.200 0.005 0.005 0.000   2,700 0.005
IPLNS9 26/05/2016 Put 4.200 1.365 1.365 0.000   0 1.375
IPLPS9 26/05/2016 Call 4.300 0.004 0.004 0.000   4,250 0.003
IPLPT9 26/05/2016 Put 4.300 1.465 1.465 0.000   0 1.475
IPLP49 26/05/2016 Call 4.400 0.002 0.002 0.000   1,750 0.002
IPLP59 26/05/2016 Put 4.400 1.565 1.565 0.000   0 1.575
IPLPU9 26/05/2016 Call 4.500 0.002 0.002 0.000   0 0.001
IPLQE9 26/05/2016 Put 4.500 1.665 1.665 0.000   0 1.675
IPLQG9 26/05/2016 Call 4.600 0.001 0.001 0.000   0 0.001
IPLQH9 26/05/2016 Put 4.600 1.770 1.770 0.000   0 1.775
IPLRX9 26/05/2016 Call 4.700 0.001 0.001 0.000   0 0.001
IPLRY9 26/05/2016 Put 4.700 1.870 1.870 0.000   0 1.875
IPLEV9 23/06/2016 Call 0.010 2.835 2.835 0.000   62,060 2.825
IPLNR7 23/06/2016 Call 1.800 1.090 1.090 0.000   0 1.085
IPLNS7 23/06/2016 Put 1.800 0.007 0.007 0.000   0 0.007
IPLCJ7 23/06/2016 Call 1.900 0.995 0.995 0.000   0 0.990
IPLCK7 23/06/2016 Put 1.900 0.010 0.010 0.000   0 0.015
IPLBG7 23/06/2016 Call 2.000 0.905 0.905 0.000   0 0.895
IPLBH7 23/06/2016 Put 2.000 0.020 0.020 0.000   0 0.020
IPLZV9 23/06/2016 Call 2.200 0.720 0.720 0.000   0 0.715
IPLZW9 23/06/2016 Put 2.200 0.045 0.045 0.000   0 0.045
IPLVC9 23/06/2016 Call 2.300 0.635 0.635 0.000   0 0.625
IPLVD9 23/06/2016 Put 2.300 0.060 0.060 0.000   0 0.065
IPLB57 23/06/2016 Call 2.400 0.555 0.555 0.000   300 0.545
IPLB67 23/06/2016 Put 2.400 0.085 0.085 0.000   0 0.085
IPLTP9 23/06/2016 Call 2.500 0.475 0.475 0.000   0 0.470
IPLTQ9 23/06/2016 Put 2.500 0.110 0.110 0.000   0 0.115
IPLZX9 23/06/2016 Call 2.600 0.405 0.405 0.000   0 0.400
IPLZY9 23/06/2016 Put 2.600 0.140 0.140 0.000   0 0.145
IPLIU9 23/06/2016 Call 2.700 0.340 0.340 0.000   0 0.335
IPLIV9 23/06/2016 Put 2.700 0.180 0.180 0.000   0 0.185
IPLB97 23/06/2016 Call 2.800 0.280 0.280 0.000   0 0.275
IPLBF7 23/06/2016 Put 2.800 0.225 0.225 0.000   0 0.225
IPLFU9 23/06/2016 Call 2.900 0.230 0.230 0.000   0 0.225
IPLFV9 23/06/2016 Put 2.900 0.275 0.275 0.000   0 0.280
IPLB77 23/06/2016 Call 3.000 0.185 0.185 0.000   0 0.185
IPLB87 23/06/2016 Put 3.000 0.330 0.330 0.000   0 0.335
IPLF39 23/06/2016 Call 3.100 0.150 0.150 0.000   0 0.150
IPLF49 23/06/2016 Put 3.100 0.395 0.395 0.000   0 0.400
IPLZT9 23/06/2016 Call 3.200 0.120 0.120 0.000   0 0.120
IPLZU9 23/06/2016 Put 3.200 0.465 0.465 0.000   34 0.470
IPLD79 23/06/2016 Call 3.300 0.095 0.095 0.000   0 0.095
IPLD89 23/06/2016 Put 3.300 0.540 0.540 0.000   60 0.550
IPLB17 23/06/2016 Call 3.400 0.075 0.075 0.000   0 0.075
IPLB27 23/06/2016 Put 3.400 0.620 0.620 0.000   64 0.630
IPLD39 23/06/2016 Call 3.500 0.060 0.060 0.000   2,352 0.060
IPLD49 23/06/2016 Put 3.500 0.705 0.705 0.000   532 0.715
IPLB37 23/06/2016 Call 3.600 0.045 0.045 0.000   0 0.045
IPLB47 23/06/2016 Put 3.600 0.790 0.790 0.000   51 0.800
IPLD19 23/06/2016 Call 3.700 0.035 0.035 0.000   0 0.035
IPLD29 23/06/2016 Put 3.700 0.880 0.880 0.000   0 0.890
IPLBK7 23/06/2016 Call 3.800 0.030 0.030 0.000   40 0.030
IPLBL7 23/06/2016 Put 3.800 0.975 0.975 0.000   0 0.985
IPLDL9 23/06/2016 Call 3.900 0.020 0.020 0.000   36 0.020
IPLDM9 23/06/2016 Put 3.900 1.070 1.070 0.000   0 1.080
IPLUP7 23/06/2016 Call 4.000 0.015 0.015 0.000   0 0.015
IPLUQ7 23/06/2016 Put 4.000 1.170 1.170 0.000   0 1.175
IPLD59 23/06/2016 Call 4.100 0.015 0.015 0.000   0 0.015
IPLD69 23/06/2016 Put 4.100 1.270 1.270 0.000   0 1.275
IPLPU8 23/06/2016 Call 4.200 0.010 0.010 0.000   0 0.010
IPLPV8 23/06/2016 Put 4.200 1.370 1.370 0.000   0 1.375
IPLD99 23/06/2016 Call 4.300 0.007 0.007 0.000   0 0.008
IPLDK9 23/06/2016 Put 4.300 1.470 1.470 0.000   0 1.475
IPLQX8 23/06/2016 Call 4.400 0.006 0.006 0.000   0 0.006
IPLQY8 23/06/2016 Put 4.400 1.570 1.570 0.000   0 1.575
IPLCY9 23/06/2016 Call 4.500 0.004 0.004 0.000   0 0.005
IPLCZ9 23/06/2016 Put 4.500 1.665 1.665 0.000   0 1.675
IPLT68 23/06/2016 Call 4.600 0.003 0.003 0.000   0 0.004
IPLT78 23/06/2016 Put 4.600 1.765 1.765 0.000   0 1.775
IPLLY9 23/06/2016 Call 4.700 0.002 0.002 0.000   0 0.003
IPLLZ9 23/06/2016 Put 4.700 1.865 1.865 0.000   0 1.870
IPLTW8 23/06/2016 Call 4.800 0.002 0.002 0.000   0 0.002
IPLTX8 23/06/2016 Put 4.800 1.965 1.965 0.000   0 1.970
IPLWQ8 23/06/2016 Call 5.000 0.001 0.001 0.000   0 0.001
IPLWR8 23/06/2016 Put 5.000 2.160 2.160 0.000   0 2.165
IPLYF8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
IPLYG8 23/06/2016 Put 5.500 2.655 2.655 0.000   0 2.655
IPLV19 28/07/2016 Call 0.010 2.840 2.840 0.000   0 2.830
IPLVQ9 28/07/2016 Call 2.200 0.735 0.735 0.000   0 0.730
IPLVR9 28/07/2016 Put 2.200 0.065 0.065 0.000   0 0.060
IPLVE9 28/07/2016 Call 2.300 0.655 0.655 0.000   0 0.640
IPLVF9 28/07/2016 Put 2.300 0.080 0.080 0.000   0 0.085
IPLUK9 28/07/2016 Call 2.400 0.570 0.570 0.000   0 0.560
IPLUL9 28/07/2016 Put 2.400 0.100 0.100 0.000   0 0.105
IPLUW9 28/07/2016 Call 2.500 0.495 0.495 0.000   0 0.485
IPLUX9 28/07/2016 Put 2.500 0.130 0.130 0.000   0 0.130
IPLUI9 28/07/2016 Call 2.600 0.420 0.420 0.000   0 0.415
IPLUJ9 28/07/2016 Put 2.600 0.160 0.160 0.000   0 0.165
IPLUM9 28/07/2016 Call 2.700 0.355 0.355 0.000   0 0.350
IPLUN9 28/07/2016 Put 2.700 0.195 0.195 0.000   0 0.200
IPLUE9 28/07/2016 Call 2.800 0.295 0.295 0.000   0 0.295
IPLUF9 28/07/2016 Put 2.800 0.240 0.240 0.000   0 0.245
IPLUU9 28/07/2016 Call 2.900 0.245 0.245 0.000   0 0.245
IPLUV9 28/07/2016 Put 2.900 0.290 0.290 0.000   0 0.295
IPLUA9 28/07/2016 Call 3.000 0.200 0.200 0.000   0 0.200
IPLUB9 28/07/2016 Put 3.000 0.345 0.345 0.000   0 0.355
IPLUO9 28/07/2016 Call 3.100 0.160 0.160 0.000   0 0.160
IPLUP9 28/07/2016 Put 3.100 0.405 0.405 0.000   33 0.415
IPLU69 28/07/2016 Call 3.200 0.130 0.130 0.000   0 0.130
IPLU79 28/07/2016 Put 3.200 0.475 0.475 0.000   0 0.485
IPLUQ9 28/07/2016 Call 3.300 0.105 0.105 0.000   0 0.100
IPLUR9 28/07/2016 Put 3.300 0.550 0.550 0.000   0 0.560
IPLUG9 28/07/2016 Call 3.400 0.080 0.080 0.000   0 0.080
IPLUH9 28/07/2016 Put 3.400 0.625 0.625 0.000   0 0.640
IPLUY9 28/07/2016 Call 3.500 0.065 0.065 0.000   0 0.060
IPLUZ9 28/07/2016 Put 3.500 0.710 0.710 0.000   0 0.720
IPLU89 28/07/2016 Call 3.600 0.050 0.050 0.000   0 0.050
IPLU99 28/07/2016 Put 3.600 0.795 0.795 0.000   0 0.805
IPLUS9 28/07/2016 Call 3.700 0.035 0.035 0.000   0 0.040
IPLUT9 28/07/2016 Put 3.700 0.885 0.885 0.000   0 0.895
IPLUC9 28/07/2016 Call 3.800 0.030 0.030 0.000   0 0.030
IPLUD9 28/07/2016 Put 3.800 0.975 0.975 0.000   0 0.985
IPLV29 28/07/2016 Call 3.900 0.025 0.025 0.000   0 0.025
IPLV39 28/07/2016 Put 3.900 1.075 1.075 0.000   0 1.080
IPLLM9 29/09/2016 Call 0.010 2.855 2.855 0.000   0 2.845
IPLVS9 29/09/2016 Call 2.200 0.740 0.740 0.000   0 0.740
IPLVT9 29/09/2016 Put 2.200 0.075 0.075 0.000   0 0.080
IPLVG9 29/09/2016 Call 2.300 0.665 0.665 0.000   0 0.660
IPLVH9 29/09/2016 Put 2.300 0.100 0.100 0.000   0 0.105
IPLTT9 29/09/2016 Call 2.400 0.590 0.590 0.000   0 0.585
IPLTU9 29/09/2016 Put 2.400 0.125 0.125 0.000   0 0.130
IPLTR9 29/09/2016 Call 2.500 0.520 0.520 0.000   0 0.515
IPLTS9 29/09/2016 Put 2.500 0.155 0.155 0.000   0 0.160
IPLIW9 29/09/2016 Call 2.600 0.455 0.455 0.000   0 0.450
IPLIX9 29/09/2016 Put 2.600 0.190 0.190 0.000   0 0.195
IPLSM9 29/09/2016 Call 2.700 0.395 0.395 0.000   0 0.390
IPLSN9 29/09/2016 Put 2.700 0.225 0.225 0.000   0 0.235
IPLFI9 29/09/2016 Call 2.800 0.340 0.340 0.000   0 0.335
IPLFJ9 29/09/2016 Put 2.800 0.270 0.270 0.000   0 0.275
IPLS89 29/09/2016 Call 2.900 0.295 0.295 0.000   0 0.285
IPLS99 29/09/2016 Put 2.900 0.320 0.320 0.290 100 0 0.330
IPLEW9 29/09/2016 Call 3.000 0.250 0.250 0.000   0 0.240
IPLEX9 29/09/2016 Put 3.000 0.375 0.375 0.000   0 0.385
IPLKR9 29/09/2016 Call 3.100 0.210 0.210 0.000   0 0.205
IPLKS9 29/09/2016 Put 3.100 0.435 0.435 0.000   0 0.445
IPLDP9 29/09/2016 Call 3.200 0.175 0.175 0.000   0 0.170
IPLDQ9 29/09/2016 Put 3.200 0.505 0.505 0.000   0 0.510
IPLL29 29/09/2016 Call 3.300 0.145 0.145 0.000   0 0.140
IPLL39 29/09/2016 Put 3.300 0.575 0.575 0.000   0 0.580
IPLDT9 29/09/2016 Call 3.400 0.120 0.120 0.000   0 0.120
IPLDU9 29/09/2016 Put 3.400 0.655 0.655 0.000   0 0.660
IPLKZ9 29/09/2016 Call 3.500 0.100 0.100 0.000   0 0.100
IPLL19 29/09/2016 Put 3.500 0.735 0.735 0.000   0 0.735
IPLDR9 29/09/2016 Call 3.600 0.080 0.080 0.000   0 0.080
IPLDS9 29/09/2016 Put 3.600 0.815 0.815 0.000   32 0.820
IPLKX9 29/09/2016 Call 3.700 0.065 0.065 0.000   0 0.065
IPLKY9 29/09/2016 Put 3.700 0.900 0.900 0.000   0 0.905
IPLDV9 29/09/2016 Call 3.800 0.055 0.055 0.000   0 0.055
IPLDW9 29/09/2016 Put 3.800 0.990 0.990 0.000   32 0.995
IPLKV9 29/09/2016 Call 3.900 0.045 0.045 0.000   1,000 0.045
IPLKW9 29/09/2016 Put 3.900 1.080 1.080 0.000   0 1.090
IPLDN9 29/09/2016 Call 4.000 0.035 0.035 0.000   0 0.035
IPLDO9 29/09/2016 Put 4.000 1.175 1.175 0.000   0 1.180
IPLKT9 29/09/2016 Call 4.100 0.030 0.030 0.000   0 0.030
IPLKU9 29/09/2016 Put 4.100 1.270 1.270 0.000   0 1.275
IPLDZ9 29/09/2016 Call 4.200 0.025 0.025 0.000   0 0.025
IPLE19 29/09/2016 Put 4.200 1.365 1.365 0.000   0 1.375
IPLKN9 29/09/2016 Call 4.300 0.020 0.020 0.000   0 0.020
IPLKO9 29/09/2016 Put 4.300 1.460 1.460 0.000   0 1.470
IPLE29 29/09/2016 Call 4.400 0.015 0.015 0.000   0 0.015
IPLE39 29/09/2016 Put 4.400 1.560 1.560 0.000   0 1.565
IPLKP9 29/09/2016 Call 4.500 0.010 0.010 0.000   0 0.015
IPLKQ9 29/09/2016 Put 4.500 1.655 1.655 0.000   0 1.665
IPLE49 29/09/2016 Call 4.600 0.010 0.010 0.000   0 0.010
IPLE59 29/09/2016 Put 4.600 1.755 1.755 0.000   0 1.765
IPLM19 29/09/2016 Call 4.700 0.008 0.008 0.000   0 0.008
IPLM29 29/09/2016 Put 4.700 1.850 1.850 0.000   0 1.860
IPLDX9 29/09/2016 Call 4.800 0.007 0.007 0.000   0 0.007
IPLDY9 29/09/2016 Put 4.800 1.950 1.950 0.000   0 1.960
IPLRS9 22/12/2016 Call 0.010 2.770 2.770 0.000   0 2.760
IPLR47 22/12/2016 Call 1.900 1.015 1.015 0.000   0 1.005
IPLR57 22/12/2016 Put 1.900 0.065 0.065 0.000   0 0.070
IPLRP7 22/12/2016 Call 2.000 0.930 0.930 0.000   0 0.920
IPLRQ7 22/12/2016 Put 2.000 0.080 0.080 0.000   0 0.085
IPLRH7 22/12/2016 Call 2.200 0.765 0.765 0.000   800 0.760
IPLRI7 22/12/2016 Put 2.200 0.120 0.120 0.000   0 0.120
IPLVI9 22/12/2016 Call 2.300 0.685 0.685 0.000   0 0.685
IPLVJ9 22/12/2016 Put 2.300 0.145 0.145 0.000   0 0.150
IPLRF7 22/12/2016 Call 2.400 0.615 0.615 0.000   0 0.610
IPLRG7 22/12/2016 Put 2.400 0.175 0.175 0.000   0 0.175
IPLTV9 22/12/2016 Call 2.500 0.550 0.550 0.000   0 0.545
IPLTW9 22/12/2016 Put 2.500 0.210 0.210 0.000   0 0.210
IPLR67 22/12/2016 Call 2.600 0.485 0.485 0.000   0 0.480
IPLR77 22/12/2016 Put 2.600 0.245 0.245 0.000   0 0.250
IPLSO9 22/12/2016 Call 2.700 0.425 0.425 0.000   0 0.420
IPLSP9 22/12/2016 Put 2.700 0.290 0.290 0.000   0 0.295
IPLR87 22/12/2016 Call 2.800 0.375 0.375 0.000   0 0.370
IPLR97 22/12/2016 Put 2.800 0.340 0.340 0.000   0 0.340
IPLSA9 22/12/2016 Call 2.900 0.325 0.325 0.000   0 0.320
IPLSB9 22/12/2016 Put 2.900 0.390 0.390 0.000   0 0.395
IPLRN7 22/12/2016 Call 3.000 0.280 0.280 0.000   0 0.275
IPLRO7 22/12/2016 Put 3.000 0.450 0.450 0.000   0 0.455
IPLQW9 22/12/2016 Call 3.100 0.240 0.240 0.000   0 0.240
IPLQX9 22/12/2016 Put 3.100 0.510 0.510 0.000   0 0.515
IPLRL7 22/12/2016 Call 3.200 0.210 0.210 0.000   0 0.205
IPLRM7 22/12/2016 Put 3.200 0.580 0.580 0.000   0 0.585
IPLQU9 22/12/2016 Call 3.300 0.175 0.175 0.000   0 0.175
IPLQV9 22/12/2016 Put 3.300 0.650 0.650 0.000   0 0.655
IPLRJ7 22/12/2016 Call 3.400 0.150 0.150 0.000   0 0.150
IPLRK7 22/12/2016 Put 3.400 0.720 0.720 0.000   0 0.725
IPLQY9 22/12/2016 Call 3.500 0.130 0.130 0.000   0 0.125
IPLQZ9 22/12/2016 Put 3.500 0.800 0.800 0.000   0 0.805
IPLRT7 22/12/2016 Call 3.600 0.110 0.110 0.000   0 0.110
IPLRU7 22/12/2016 Put 3.600 0.880 0.880 0.000   0 0.885
IPLR39 22/12/2016 Call 3.700 0.090 0.090 0.000   0 0.090
IPLR49 22/12/2016 Put 3.700 0.960 0.960 0.000   0 0.965
IPLSO7 22/12/2016 Call 3.800 0.080 0.080 0.000   0 0.080
IPLSP7 22/12/2016 Put 3.800 1.045 1.045 0.000   0 1.050
IPLR19 22/12/2016 Call 3.900 0.070 0.070 0.000   0 0.065
IPLR29 22/12/2016 Put 3.900 1.135 1.135 0.000   0 1.140
IPLUR7 22/12/2016 Call 4.000 0.060 0.060 0.000   0 0.055
IPLUS7 22/12/2016 Put 4.000 1.225 1.225 0.000   0 1.230
IPLQQ9 22/12/2016 Call 4.100 0.050 0.050 0.000   0 0.050
IPLQR9 22/12/2016 Put 4.100 1.315 1.315 0.000   0 1.320
IPLPW8 22/12/2016 Call 4.200 0.045 0.045 0.000   0 0.040
IPLPX8 22/12/2016 Put 4.200 1.410 1.410 0.000   0 1.415
IPLQS9 22/12/2016 Call 4.300 0.040 0.040 0.000   0 0.035
IPLQT9 22/12/2016 Put 4.300 1.505 1.505 0.000   0 1.510
IPLQZ8 22/12/2016 Call 4.400 0.030 0.030 0.000   0 0.030
IPLR18 22/12/2016 Put 4.400 1.600 1.600 0.000   0 1.610
IPLQO9 22/12/2016 Call 4.500 0.030 0.030 0.000   0 0.025
IPLQP9 22/12/2016 Put 4.500 1.695 1.695 0.000   0 1.705
IPLT88 22/12/2016 Call 4.600 0.025 0.025 0.000   0 0.020
IPLT98 22/12/2016 Put 4.600 1.795 1.795 0.000   0 1.800
IPLRZ9 22/12/2016 Call 4.700 0.020 0.020 0.000   0 0.020
IPLS19 22/12/2016 Put 4.700 1.890 1.890 0.000   0 1.900
IPLTY8 22/12/2016 Call 4.800 0.015 0.015 0.000   0 0.015
IPLTZ8 22/12/2016 Put 4.800 1.990 1.990 0.000   0 1.995
IPLWS8 22/12/2016 Call 5.000 0.015 0.015 0.000   0 0.010
IPLWT8 22/12/2016 Put 5.000 2.185 2.185 0.000   0 2.195
IPLJ19 22/12/2016 Call 5.010 0.015 0.015 0.000   0 0.010
IPLJ29 22/12/2016 Put 5.010 2.185 2.185 0.000   84 2.190
IPLYH8 22/12/2016 Call 5.500 0.006 0.006 0.000   0 0.005
IPLYI8 22/12/2016 Put 5.500 2.675 2.675 0.000   0 2.685
IPLVU9 30/03/2017 Call 2.000 0.905 0.905 0.000   0 0.900
IPLVV9 30/03/2017 Put 2.000 0.075 0.075 0.000   0 0.075
IPLTX9 30/03/2017 Call 2.200 0.745 0.745 0.000   0 0.735
IPLTY9 30/03/2017 Put 2.200 0.120 0.120 0.000   0 0.125
IPLT19 30/03/2017 Call 2.400 0.605 0.605 0.000   0 0.595
IPLT29 30/03/2017 Put 2.400 0.185 0.185 0.000   0 0.190
IPLSQ9 30/03/2017 Call 2.600 0.485 0.485 0.000   0 0.475
IPLSR9 30/03/2017 Put 2.600 0.270 0.270 0.000   0 0.275
IPLNP9 30/03/2017 Call 2.800 0.380 0.380 0.000   0 0.375
IPLNQ9 30/03/2017 Put 2.800 0.370 0.370 0.000   0 0.375
IPLLE9 30/03/2017 Call 3.000 0.295 0.295 0.000   0 0.295
IPLLF9 30/03/2017 Put 3.000 0.485 0.485 0.000   0 0.495
IPLL69 30/03/2017 Call 3.200 0.230 0.230 0.000   0 0.225
IPLL79 30/03/2017 Put 3.200 0.620 0.620 0.000   0 0.625
IPLL89 30/03/2017 Call 3.400 0.175 0.175 0.000   0 0.170
IPLL99 30/03/2017 Put 3.400 0.765 0.765 0.000   0 0.770
IPLLA9 30/03/2017 Call 3.600 0.130 0.130 0.000   0 0.125
IPLLB9 30/03/2017 Put 3.600 0.920 0.920 0.000   0 0.925
IPLLI9 30/03/2017 Call 3.800 0.095 0.095 0.000   0 0.095
IPLLJ9 30/03/2017 Put 3.800 1.085 1.085 0.000   0 1.095
IPLLG9 30/03/2017 Call 4.000 0.070 0.070 0.000   0 0.065
IPLLH9 30/03/2017 Put 4.000 1.255 1.255 0.000   0 1.265
IPLLC9 30/03/2017 Call 4.200 0.050 0.050 0.000   0 0.050
IPLLD9 30/03/2017 Put 4.200 1.435 1.435 0.000   0 1.445
IPLL49 30/03/2017 Call 4.400 0.035 0.035 0.000   0 0.035
IPLL59 30/03/2017 Put 4.400 1.620 1.620 0.000   0 1.630
IPLLK9 30/03/2017 Call 4.600 0.025 0.025 0.000   0 0.025
IPLLL9 30/03/2017 Put 4.600 1.810 1.810 0.000   0 1.820
IPLLR9 30/03/2017 Call 4.800 0.015 0.015 0.000   0 0.015
IPLLS9 30/03/2017 Put 4.800 2.000 2.000 0.000   0 2.010
IPLCS8 29/06/2017 Call 2.000 0.915 0.915 0.000   0 0.905
IPLCT8 29/06/2017 Put 2.000 0.120 0.120 0.000   0 0.125
IPLCO8 29/06/2017 Call 2.200 0.755 0.755 0.000   0 0.750
IPLCP8 29/06/2017 Put 2.200 0.180 0.180 0.000   100 0.180
IPLCQ8 29/06/2017 Call 2.400 0.620 0.620 0.000   0 0.615
IPLCR8 29/06/2017 Put 2.400 0.255 0.255 0.000   55 0.255
IPLD58 29/06/2017 Call 2.600 0.505 0.505 0.000   0 0.500
IPLD68 29/06/2017 Put 2.600 0.340 0.340 0.000   100 0.345
IPLCW8 29/06/2017 Call 2.800 0.410 0.410 0.000   0 0.405
IPLCX8 29/06/2017 Put 2.800 0.445 0.445 0.000   0 0.450
IPLCY8 29/06/2017 Call 3.000 0.330 0.330 0.000   0 0.325
IPLCZ8 29/06/2017 Put 3.000 0.560 0.560 0.000   156 0.565
IPLCU8 29/06/2017 Call 3.200 0.260 0.260 0.000   0 0.255
IPLCV8 29/06/2017 Put 3.200 0.685 0.685 0.000   0 0.695
IPLD38 29/06/2017 Call 3.400 0.205 0.205 0.000   0 0.200
IPLD48 29/06/2017 Put 3.400 0.825 0.825 0.000   0 0.835
IPLD18 29/06/2017 Call 3.600 0.160 0.160 0.000   0 0.155
IPLD28 29/06/2017 Put 3.600 0.975 0.975 0.000   184 0.985
IPLD78 29/06/2017 Call 3.800 0.125 0.125 0.000   0 0.120
IPLD88 29/06/2017 Put 3.800 1.135 1.135 0.000   0 1.140
IPLDZ8 29/06/2017 Call 4.000 0.095 0.095 0.000   0 0.095
IPLE18 29/06/2017 Put 4.000 1.300 1.300 0.000   0 1.310
IPLPY8 29/06/2017 Call 4.200 0.070 0.070 0.000   0 0.070
IPLPZ8 29/06/2017 Put 4.200 1.470 1.470 0.000   0 1.480
IPLR28 29/06/2017 Call 4.400 0.055 0.055 0.000   0 0.050
IPLR38 29/06/2017 Put 4.400 1.650 1.650 0.000   0 1.660
IPLTA8 29/06/2017 Call 4.600 0.040 0.040 0.000   0 0.040
IPLTB8 29/06/2017 Put 4.600 1.830 1.830 0.000   0 1.840
IPLU18 29/06/2017 Call 4.800 0.030 0.030 0.000   0 0.030
IPLU28 29/06/2017 Put 4.800 2.020 2.020 0.000   0 2.030
IPLWU8 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.020
IPLWV8 29/06/2017 Put 5.000 2.205 2.205 0.000   0 2.215
IPLYJ8 29/06/2017 Call 5.500 0.009 0.009 0.000   0 0.009
IPLYK8 29/06/2017 Put 5.500 2.685 2.685 0.000   0 2.695
IPLVW9 21/12/2017 Call 2.000 0.940 0.940 0.000   0 0.935
IPLVX9 21/12/2017 Put 2.000 0.160 0.160 0.000   0 0.160
IPLTZ9 21/12/2017 Call 2.200 0.800 0.800 0.000   0 0.795
IPLU19 21/12/2017 Put 2.200 0.230 0.230 0.000   0 0.230
IPLMR8 21/12/2017 Call 2.400 0.680 0.680 0.000   0 0.675
IPLMS8 21/12/2017 Put 2.400 0.310 0.310 0.000   0 0.315
IPLMX8 21/12/2017 Call 2.600 0.575 0.575 0.000   0 0.570
IPLMY8 21/12/2017 Put 2.600 0.405 0.405 0.000   0 0.410
IPLMV8 21/12/2017 Call 2.800 0.485 0.485 0.000   0 0.480
IPLMW8 21/12/2017 Put 2.800 0.515 0.515 0.000   0 0.520
IPLMT8 21/12/2017 Call 3.000 0.405 0.405 0.000   0 0.405
IPLMU8 21/12/2017 Put 3.000 0.635 0.635 0.000   40 0.640
IPLMZ8 21/12/2017 Call 3.200 0.340 0.340 0.000   0 0.335
IPLN18 21/12/2017 Put 3.200 0.765 0.765 0.000   0 0.775
IPLMP8 21/12/2017 Call 3.400 0.280 0.280 0.000   0 0.280
IPLMQ8 21/12/2017 Put 3.400 0.910 0.910 0.000   0 0.915
IPLMJ8 21/12/2017 Call 3.600 0.230 0.230 0.000   0 0.230
IPLMK8 21/12/2017 Put 3.600 1.055 1.055 0.000   0 1.065
IPLMN8 21/12/2017 Call 3.800 0.190 0.190 0.000   0 0.190
IPLMO8 21/12/2017 Put 3.800 1.215 1.215 0.000   0 1.220
IPLML8 21/12/2017 Call 4.000 0.155 0.155 0.000   0 0.155
IPLMM8 21/12/2017 Put 4.000 1.380 1.380 0.000   0 1.385
IPLQ18 21/12/2017 Call 4.200 0.125 0.125 0.000   0 0.125
IPLQ28 21/12/2017 Put 4.200 1.550 1.550 0.000   0 1.555
IPLR48 21/12/2017 Call 4.400 0.100 0.100 0.000   0 0.100
IPLR58 21/12/2017 Put 4.400 1.720 1.720 0.000   0 1.730
IPLTC8 21/12/2017 Call 4.600 0.080 0.080 0.000   0 0.080
IPLTD8 21/12/2017 Put 4.600 1.900 1.900 0.000   0 1.910
IPLU38 21/12/2017 Call 4.800 0.060 0.060 0.000   0 0.060
IPLU48 21/12/2017 Put 4.800 2.085 2.085 0.000   0 2.090
IPLWW8 21/12/2017 Call 5.000 0.050 0.050 0.000   0 0.045
IPLWX8 21/12/2017 Put 5.000 2.270 2.270 0.000   60 2.275
IPLYL8 21/12/2017 Call 5.500 0.025 0.025 0.000   0 0.025
IPLYM8 21/12/2017 Put 5.500 2.740 2.740 0.000   0 2.745
IPLVY9 28/06/2018 Call 2.000 0.940 0.940 0.000   0 0.930
IPLVZ9 28/06/2018 Put 2.000 0.200 0.200 0.000   0 0.200
IPLU29 28/06/2018 Call 2.200 0.805 0.805 0.000   0 0.800
IPLU39 28/06/2018 Put 2.200 0.275 0.275 0.000   0 0.275
IPLT39 28/06/2018 Call 2.400 0.690 0.690 0.000   0 0.685
IPLT49 28/06/2018 Put 2.400 0.365 0.365 0.000   0 0.365
IPLIY9 28/06/2018 Call 2.600 0.590 0.590 0.000   0 0.585
IPLIZ9 28/06/2018 Put 2.600 0.465 0.465 0.000   0 0.470
IPLFK9 28/06/2018 Call 2.800 0.500 0.500 0.000   0 0.495
IPLFL9 28/06/2018 Put 2.800 0.575 0.575 0.000   0 0.580
IPLEY9 28/06/2018 Call 3.000 0.425 0.425 0.000   0 0.425
IPLEZ9 28/06/2018 Put 3.000 0.695 0.695 0.000   0 0.700
IPLE69 28/06/2018 Call 3.200 0.360 0.360 0.000   0 0.360
IPLE79 28/06/2018 Put 3.200 0.830 0.830 0.000   0 0.835
IPLEH9 28/06/2018 Call 3.400 0.305 0.305 0.000   0 0.300
IPLEI9 28/06/2018 Put 3.400 0.970 0.970 0.000   0 0.975
IPLEN9 28/06/2018 Call 3.600 0.255 0.255 0.000   0 0.255
IPLEO9 28/06/2018 Put 3.600 1.115 1.115 0.000   0 1.125
IPLER9 28/06/2018 Call 3.800 0.210 0.210 0.000   0 0.210
IPLES9 28/06/2018 Put 3.800 1.270 1.270 0.000   0 1.280
IPLEP9 28/06/2018 Call 4.000 0.175 0.175 0.000   0 0.175
IPLEQ9 28/06/2018 Put 4.000 1.430 1.430 0.000   0 1.440
IPLEL9 28/06/2018 Call 4.200 0.145 0.145 0.000   0 0.145
IPLEM9 28/06/2018 Put 4.200 1.595 1.595 0.000   0 1.605
IPLEJ9 28/06/2018 Call 4.400 0.120 0.120 0.000   0 0.115
IPLEK9 28/06/2018 Put 4.400 1.770 1.770 0.000   0 1.775
IPLE89 28/06/2018 Call 4.600 0.095 0.095 0.000   0 0.095
IPLEG9 28/06/2018 Put 4.600 1.940 1.940 0.000   0 1.950
IPLET9 28/06/2018 Call 4.800 0.075 0.075 0.000   0 0.075
IPLEU9 28/06/2018 Put 4.800 2.120 2.120 0.000   0 2.130
IPLW19 20/12/2018 Call 2.000 0.890 0.890 0.000   0 0.880
IPLW29 20/12/2018 Put 2.000 0.175 0.175 0.000   0 0.180
IPLU49 20/12/2018 Call 2.200 0.725 0.725 0.000   0 0.715
IPLU59 20/12/2018 Put 2.200 0.255 0.255 0.000   0 0.260
IPLT59 20/12/2018 Call 2.400 0.595 0.595 0.000   0 0.585
IPLT69 20/12/2018 Put 2.400 0.350 0.350 0.000   0 0.355
IPLSS9 20/12/2018 Call 2.600 0.490 0.490 0.000   0 0.480
IPLST9 20/12/2018 Put 2.600 0.460 0.460 0.000   0 0.465
IPLSC9 20/12/2018 Call 2.800 0.405 0.405 0.000   0 0.400
IPLSD9 20/12/2018 Put 2.800 0.580 0.580 0.000   0 0.585
IPLR99 20/12/2018 Call 3.000 0.335 0.335 0.000   0 0.330
IPLRF9 20/12/2018 Put 3.000 0.715 0.715 0.000   0 0.720
IPLR79 20/12/2018 Call 3.200 0.280 0.280 0.000   0 0.275
IPLR89 20/12/2018 Put 3.200 0.855 0.855 0.000   0 0.860
IPLRG9 20/12/2018 Call 3.400 0.230 0.230 0.000   0 0.230
IPLRH9 20/12/2018 Put 3.400 1.005 1.005 0.000   0 1.010
IPLR59 20/12/2018 Call 3.600 0.195 0.195 0.000   0 0.190
IPLR69 20/12/2018 Put 3.600 1.160 1.160 0.000   0 1.170
IPLRO9 20/12/2018 Call 3.800 0.160 0.160 0.000   0 0.160
IPLRP9 20/12/2018 Put 3.800 1.325 1.325 0.000   0 1.330
IPLRQ9 20/12/2018 Call 4.000 0.135 0.135 0.000   0 0.130
IPLRR9 20/12/2018 Put 4.000 1.490 1.490 0.000   0 1.500
IPLRM9 20/12/2018 Call 4.200 0.110 0.110 0.000   0 0.110
IPLRN9 20/12/2018 Put 4.200 1.660 1.660 0.000   0 1.670
IPLRI9 20/12/2018 Call 4.400 0.095 0.095 0.000   0 0.090
IPLRJ9 20/12/2018 Put 4.400 1.835 1.835 0.000   0 1.845
IPLRK9 20/12/2018 Call 4.600 0.080 0.080 0.000   0 0.075
IPLRL9 20/12/2018 Put 4.600 2.015 2.015 0.000   0 2.020
IPLRV9 20/12/2018 Call 4.800 0.065 0.065 0.000   0 0.065
IPLRW9 20/12/2018 Put 4.800 2.190 2.190 0.000   0 2.200

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.