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 2.840 Up 0.010 2.820 2.850 2.850 2.860 2.820 3,170,184 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLJO7 23/04/2014 Call 0.010 2.830 2.830 0.000   0 2.830
IPLQD7 23/04/2014 Call 1.850 0.990 0.990 0.000   0 0.990
IPLQE7 23/04/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLN37 23/04/2014 Call 1.900 0.940 0.940 0.000   0 0.940
IPLN47 23/04/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLJM7 23/04/2014 Call 1.950 0.890 0.890 0.000   0 0.890
IPLJN7 23/04/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLIZ7 23/04/2014 Call 2.000 0.840 0.840 0.000   0 0.840
IPLJ17 23/04/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLNT7 23/04/2014 Call 2.010 0.830 0.830 0.000   0 0.830
IPLNU7 23/04/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLJC7 23/04/2014 Call 2.100 0.740 0.740 0.000   0 0.740
IPLJD7 23/04/2014 Put 2.100 0.000 0.000 0.000   0 0.000
IPLNW7 23/04/2014 Call 2.110 0.730 0.730 0.000   0 0.730
IPLNV7 23/04/2014 Put 2.110 0.000 0.000 0.000   0 0.000
IPLIV7 23/04/2014 Call 2.200 0.640 0.640 0.000   0 0.640
IPLIW7 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
IPLNX7 23/04/2014 Call 2.210 0.630 0.630 0.000   0 0.630
IPLNY7 23/04/2014 Put 2.210 0.000 0.000 0.000   0 0.000
IPLJ87 23/04/2014 Call 2.300 0.540 0.540 0.000   0 0.540
IPLJ97 23/04/2014 Put 2.300 0.001 0.001 0.000   0 0.001
IPLP17 23/04/2014 Call 2.310 0.530 0.530 0.000   0 0.530
IPLNZ7 23/04/2014 Put 2.310 0.001 0.001 0.000   0 0.001
IPLIX7 23/04/2014 Call 2.400 0.440 0.440 0.000   0 0.440
IPLIY7 23/04/2014 Put 2.400 0.002 0.002 0.000   0 0.002
IPLP27 23/04/2014 Call 2.410 0.430 0.430 0.000   0 0.430
IPLP37 23/04/2014 Put 2.410 0.002 0.002 0.000   0 0.002
IPLJG7 23/04/2014 Call 2.500 0.340 0.340 0.000   0 0.340
IPLJH7 23/04/2014 Put 2.500 0.003 0.003 0.000   1,840 0.003
IPLP57 23/04/2014 Call 2.510 0.330 0.330 0.000   0 0.330
IPLP47 23/04/2014 Put 2.510 0.003 0.003 0.000   50 0.003
IPLIT7 23/04/2014 Call 2.600 0.240 0.240 0.000   0 0.240
IPLIU7 23/04/2014 Put 2.600 0.006 0.006 0.000   65 0.006
IPLP67 23/04/2014 Call 2.610 0.230 0.230 0.000   0 0.230
IPLP77 23/04/2014 Put 2.610 0.006 0.006 0.000   0 0.006
IPLJI7 23/04/2014 Call 2.700 0.145 0.145 0.000   218 0.145
IPLJJ7 23/04/2014 Put 2.700 0.010 0.010 0.000   474 0.010
IPLJ27 23/04/2014 Call 2.800 0.070 0.070 0.000   488 0.070
IPLJ37 23/04/2014 Put 2.800 0.030 0.030 0.000   4,617 0.030
IPLJA7 23/04/2014 Call 2.900 0.025 0.025 0.015 1 2,500 0.025
IPLJB7 23/04/2014 Put 2.900 0.080 0.080 0.000   6,320 0.080
IPLJ67 23/04/2014 Call 3.000 0.010 0.010 0.000   3,570 0.010
IPLJ77 23/04/2014 Put 3.000 0.160 0.160 0.000   316 0.160
IPLWC7 23/04/2014 Call 3.010 0.010 0.010 0.000   390 0.010
IPLWB7 23/04/2014 Put 3.010 0.170 0.170 0.000   446 0.170
IPLJE7 23/04/2014 Call 3.100 0.005 0.005 0.000   9,098 0.005
IPLJF7 23/04/2014 Put 3.100 0.260 0.260 0.000   2,788 0.260
IPLJ47 23/04/2014 Call 3.200 0.004 0.004 0.000   9,976 0.004
IPLJ57 23/04/2014 Put 3.200 0.360 0.360 0.000   0 0.360
IPLJK7 23/04/2014 Call 3.300 0.003 0.003 0.000   860 0.003
IPLJL7 23/04/2014 Put 3.300 0.460 0.460 0.000   0 0.460
IPLJP7 23/04/2014 Call 3.400 0.003 0.003 0.000   0 0.003
IPLJQ7 23/04/2014 Put 3.400 0.560 0.560 0.000   0 0.560
IPLK67 23/04/2014 Call 3.500 0.002 0.002 0.000   0 0.002
IPLK77 23/04/2014 Put 3.500 0.660 0.660 0.000   0 0.660
IPLS67 23/04/2014 Call 3.600 0.001 0.001 0.000   0 0.001
IPLS77 23/04/2014 Put 3.600 0.760 0.760 0.000   0 0.760
IPLU37 23/04/2014 Call 3.700 0.001 0.001 0.000   0 0.001
IPLU47 23/04/2014 Put 3.700 0.860 0.860 0.000   0 0.860
IPLUH7 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLUI7 23/04/2014 Put 3.800 0.960 0.960 0.000   0 0.960
IPLVS7 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLVT7 23/04/2014 Put 3.900 1.060 1.060 0.000   0 1.060
IPLMX7 29/05/2014 Call 0.010 2.800 2.800 0.000   0 2.800
IPLQF7 29/05/2014 Call 1.850 0.995 0.995 0.000   0 0.995
IPLQG7 29/05/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLN57 29/05/2014 Call 1.900 0.945 0.945 0.000   0 0.945
IPLN67 29/05/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLMT7 29/05/2014 Call 1.950 0.900 0.900 0.000   0 0.900
IPLMU7 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLMV7 29/05/2014 Call 2.000 0.850 0.850 0.000   0 0.850
IPLMW7 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLQ47 29/05/2014 Call 2.010 0.805 0.805 0.000   0 0.805
IPLQ37 29/05/2014 Put 2.010 0.000 0.000 0.000   0 0.000
IPLMP7 29/05/2014 Call 2.100 0.750 0.750 0.000   0 0.750
IPLMQ7 29/05/2014 Put 2.100 0.001 0.001 0.000   1,200 0.001
IPLP97 29/05/2014 Call 2.110 0.705 0.705 0.000   0 0.705
IPLP87 29/05/2014 Put 2.110 0.001 0.001 0.000   0 0.001
IPLMB7 29/05/2014 Call 2.200 0.650 0.650 0.000   0 0.650
IPLMC7 29/05/2014 Put 2.200 0.003 0.003 0.000   0 0.003
IPLPK7 29/05/2014 Call 2.210 0.610 0.610 0.000   0 0.610
IPLPL7 29/05/2014 Put 2.210 0.003 0.003 0.000   250 0.003
IPLML7 29/05/2014 Call 2.300 0.555 0.555 0.000   0 0.555
IPLMM7 29/05/2014 Put 2.300 0.006 0.006 0.000   0 0.006
IPLPN7 29/05/2014 Call 2.310 0.510 0.510 0.000   0 0.510
IPLPM7 29/05/2014 Put 2.310 0.007 0.007 0.000   0 0.007
IPLMD7 29/05/2014 Call 2.400 0.455 0.455 0.000   0 0.455
IPLME7 29/05/2014 Put 2.400 0.010 0.010 0.000   0 0.010
IPLPO7 29/05/2014 Call 2.410 0.420 0.420 0.000   0 0.420
IPLPP7 29/05/2014 Put 2.410 0.015 0.015 0.000   0 0.015
IPLMJ7 29/05/2014 Call 2.500 0.365 0.365 0.000   0 0.365
IPLMK7 29/05/2014 Put 2.500 0.020 0.020 0.000   0 0.020
IPLPR7 29/05/2014 Call 2.510 0.325 0.325 0.000   0 0.325
IPLPQ7 29/05/2014 Put 2.510 0.025 0.025 0.000   1,200 0.025
IPLM57 29/05/2014 Call 2.600 0.275 0.275 0.000   0 0.275
IPLM67 29/05/2014 Put 2.600 0.040 0.040 0.000   162 0.040
IPLPS7 29/05/2014 Call 2.610 0.240 0.240 0.000   0 0.240
IPLPT7 29/05/2014 Put 2.610 0.040 0.040 0.000   1,100 0.040
IPLMR7 29/05/2014 Call 2.700 0.195 0.195 0.000   0 0.195
IPLMS7 29/05/2014 Put 2.700 0.065 0.065 0.060 200 2,352 0.065
IPLM97 29/05/2014 Call 2.800 0.125 0.125 0.000   2,750 0.125
IPLMA7 29/05/2014 Put 2.800 0.105 0.105 0.000   2,734 0.105
IPLMH7 29/05/2014 Call 2.900 0.075 0.075 0.000 100 1,675 0.075
IPLMI7 29/05/2014 Put 2.900 0.160 0.160 0.000   2,442 0.160
IPLWH7 29/05/2014 Call 2.910 0.065 0.065 0.000   2,000 0.065
IPLWI7 29/05/2014 Put 2.910 0.165 0.165 0.000   520 0.165
IPLM77 29/05/2014 Call 3.000 0.045 0.045 0.000   4,904 0.045
IPLM87 29/05/2014 Put 3.000 0.230 0.230 0.000   30 0.230
IPLSL7 29/05/2014 Call 3.010 0.040 0.040 0.000   1,625 0.040
IPLSK7 29/05/2014 Put 3.010 0.235 0.235 0.000   970 0.235
IPLMN7 29/05/2014 Call 3.100 0.025 0.025 0.000   1,773 0.025
IPLMO7 29/05/2014 Put 3.100 0.310 0.310 0.000   0 0.310
IPLWG7 29/05/2014 Call 3.110 0.025 0.025 0.000   390 0.025
IPLWF7 29/05/2014 Put 3.110 0.320 0.320 0.000   300 0.320
IPLM37 29/05/2014 Call 3.200 0.020 0.020 0.000   547 0.020
IPLM47 29/05/2014 Put 3.200 0.400 0.400 0.000   0 0.400
IPLWD7 29/05/2014 Call 3.210 0.015 0.015 0.000   0 0.015
IPLWE7 29/05/2014 Put 3.210 0.410 0.410 0.000   300 0.410
IPLMF7 29/05/2014 Call 3.300 0.015 0.015 0.000   160 0.015
IPLMG7 29/05/2014 Put 3.300 0.495 0.495 0.000   0 0.495
IPLRR7 29/05/2014 Call 3.400 0.010 0.010 0.000   30 0.010
IPLRS7 29/05/2014 Put 3.400 0.595 0.595 0.000   0 0.595
IPLRV7 29/05/2014 Call 3.500 0.010 0.010 0.000   0 0.010
IPLRW7 29/05/2014 Put 3.500 0.695 0.695 0.000   0 0.695
IPLS87 29/05/2014 Call 3.600 0.008 0.008 0.000   0 0.008
IPLS97 29/05/2014 Put 3.600 0.795 0.795 0.000   0 0.795
IPLU57 29/05/2014 Call 3.700 0.006 0.006 0.000   0 0.006
IPLU67 29/05/2014 Put 3.700 0.895 0.895 0.000   0 0.895
IPLUJ7 29/05/2014 Call 3.800 0.004 0.004 0.000   0 0.004
IPLUK7 29/05/2014 Put 3.800 0.995 0.995 0.000   0 0.995
IPLVU7 29/05/2014 Call 3.900 0.003 0.003 0.000   0 0.003
IPLVV7 29/05/2014 Put 3.900 1.095 1.095 0.000   0 1.095
IPLVE7 26/06/2014 Call 0.010 2.805 2.805 0.000   71,480 2.805
IPLBZ7 26/06/2014 Call 1.610 1.200 1.200 0.000   600 1.200
IPLC17 26/06/2014 Put 1.610 0.000 0.000 0.000   0 0.000
IPLC37 26/06/2014 Call 1.810 1.000 1.000 0.000   0 1.000
IPLC27 26/06/2014 Put 1.810 0.000 0.000 0.000   0 0.000
IPLQH7 26/06/2014 Call 1.850 0.995 0.995 0.000   0 0.995
IPLQI7 26/06/2014 Put 1.850 0.001 0.001 0.000   0 0.001
IPLYN8 26/06/2014 Call 1.900 0.945 0.945 0.000   0 0.945
IPLYO8 26/06/2014 Put 1.900 0.001 0.001 0.000   0 0.001
IPLE67 26/06/2014 Call 1.950 0.895 0.895 0.000   0 0.895
IPLE77 26/06/2014 Put 1.950 0.001 0.001 0.000   0 0.001
IPLWR8 26/06/2014 Call 2.000 0.845 0.845 0.000   0 0.845
IPLWS8 26/06/2014 Put 2.000 0.002 0.002 0.000   0 0.002
IPLC47 26/06/2014 Call 2.010 0.805 0.805 0.000   0 0.805
IPLC57 26/06/2014 Put 2.010 0.002 0.002 0.000   0 0.002
IPLBI7 26/06/2014 Call 2.100 0.745 0.745 0.000   0 0.745
IPLBJ7 26/06/2014 Put 2.100 0.004 0.004 0.000   0 0.004
IPLK27 26/06/2014 Call 2.110 0.710 0.710 0.000   0 0.710
IPLK37 26/06/2014 Put 2.110 0.005 0.005 0.000   0 0.005
IPLWF8 26/06/2014 Call 2.200 0.650 0.650 0.000   0 0.650
IPLWG8 26/06/2014 Put 2.200 0.008 0.008 0.000   50 0.008
IPLK57 26/06/2014 Call 2.210 0.615 0.615 0.000   0 0.615
IPLK47 26/06/2014 Put 2.210 0.008 0.008 0.000   0 0.008
IPLZR9 26/06/2014 Call 2.300 0.555 0.555 0.000   0 0.555
IPLZS9 26/06/2014 Put 2.300 0.015 0.015 0.000   0 0.015
IPLLN7 26/06/2014 Call 2.310 0.520 0.520 0.000   0 0.520
IPLLO7 26/06/2014 Put 2.310 0.015 0.015 0.000   0 0.015
IPLWT8 26/06/2014 Call 2.400 0.460 0.460 0.000   0 0.460
IPLWU8 26/06/2014 Put 2.400 0.020 0.020 0.000   54 0.020
IPLLM7 26/06/2014 Call 2.410 0.430 0.430 0.000   0 0.430
IPLLL7 26/06/2014 Put 2.410 0.025 0.025 0.000   150 0.025
IPLZL9 26/06/2014 Call 2.500 0.370 0.370 0.000   0 0.370
IPLZM9 26/06/2014 Put 2.500 0.035 0.035 0.000   24 0.035
IPLLJ7 26/06/2014 Call 2.510 0.345 0.345 0.000   0 0.345
IPLLK7 26/06/2014 Put 2.510 0.035 0.035 0.000   0 0.035
IPLWN8 26/06/2014 Call 2.600 0.280 0.280 0.000 180 465 0.280
IPLWO8 26/06/2014 Put 2.600 0.055 0.055 0.000   580 0.055
IPLLI7 26/06/2014 Call 2.610 0.265 0.265 0.000   0 0.265
IPLLH7 26/06/2014 Put 2.610 0.055 0.055 0.000   0 0.055
IPLZP9 26/06/2014 Call 2.700 0.205 0.205 0.000   470 0.205
IPLZQ9 26/06/2014 Put 2.700 0.085 0.085 0.000   2,956 0.085
IPLLF7 26/06/2014 Call 2.710 0.190 0.190 0.000   0 0.190
IPLLG7 26/06/2014 Put 2.710 0.085 0.085 0.000   200 0.085
IPLWJ8 26/06/2014 Call 2.800 0.140 0.140 0.000   250 0.140
IPLWK8 26/06/2014 Put 2.800 0.120 0.120 0.000 200 610 0.120
IPLZF9 26/06/2014 Call 2.900 0.095 0.095 0.000   923 0.095
IPLZG9 26/06/2014 Put 2.900 0.175 0.175 0.000   110 0.175
IPLWH8 26/06/2014 Call 3.000 0.060 0.060 0.000   3,123 0.060
IPLWI8 26/06/2014 Put 3.000 0.245 0.245 0.000 200 941 0.245
IPLZJ9 26/06/2014 Call 3.100 0.035 0.035 0.000   7,420 0.035
IPLZK9 26/06/2014 Put 3.100 0.320 0.320 0.000   600 0.320
IPLWP8 26/06/2014 Call 3.200 0.025 0.025 0.000   3,575 0.025
IPLWQ8 26/06/2014 Put 3.200 0.410 0.410 0.000   3,600 0.410
IPLWJ7 26/06/2014 Call 3.210 0.025 0.025 0.000   0 0.025
IPLWK7 26/06/2014 Put 3.210 0.415 0.415 0.000   0 0.415
IPLZH9 26/06/2014 Call 3.300 0.015 0.015 0.000   4,000 0.015
IPLZI9 26/06/2014 Put 3.300 0.500 0.500 0.000   3,172 0.500
IPLWV8 26/06/2014 Call 3.400 0.010 0.010 0.000   50 0.010
IPLWW8 26/06/2014 Put 3.400 0.595 0.595 0.000   0 0.595
IPLZN9 26/06/2014 Call 3.500 0.007 0.007 0.000   0 0.007
IPLZO9 26/06/2014 Put 3.500 0.695 0.695 0.000   0 0.695
IPLQL7 26/06/2014 Call 3.510 0.007 0.007 0.000   0 0.007
IPLQM7 26/06/2014 Put 3.510 0.700 0.700 0.000   1,100 0.700
IPLWL8 26/06/2014 Call 3.600 0.005 0.005 0.000   0 0.005
IPLWM8 26/06/2014 Put 3.600 0.795 0.795 0.000   0 0.795
IPLU77 26/06/2014 Call 3.700 0.003 0.003 0.000   0 0.003
IPLU87 26/06/2014 Put 3.700 0.895 0.895 0.000   0 0.895
IPLBY9 26/06/2014 Call 3.800 0.002 0.002 0.000   0 0.002
IPLBZ9 26/06/2014 Put 3.800 0.995 0.995 0.000   0 0.995
IPLVW7 26/06/2014 Call 3.900 0.001 0.001 0.000   0 0.001
IPLVX7 26/06/2014 Put 3.900 1.095 1.095 0.000   0 1.095
IPLE59 26/06/2014 Call 4.000 0.001 0.001 0.000   0 0.001
IPLE69 26/06/2014 Put 4.000 1.195 1.195 0.000   0 1.195
IPLKQ9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
IPLKR9 26/06/2014 Put 4.200 1.395 1.395 0.000   0 1.395
IPLTL7 24/07/2014 Call 0.010 2.810 2.810 0.000   0 2.810
IPLSQ7 24/07/2014 Call 2.100 0.750 0.750 0.000   0 0.750
IPLSR7 24/07/2014 Put 2.100 0.015 0.015 0.000   0 0.015
IPLSS7 24/07/2014 Call 2.200 0.650 0.650 0.000   0 0.650
IPLST7 24/07/2014 Put 2.200 0.020 0.020 0.000   0 0.020
IPLSU7 24/07/2014 Call 2.300 0.555 0.555 0.000   0 0.555
IPLSV7 24/07/2014 Put 2.300 0.025 0.025 0.000   0 0.025
IPLSW7 24/07/2014 Call 2.400 0.465 0.465 0.000   0 0.465
IPLSX7 24/07/2014 Put 2.400 0.030 0.030 0.000   0 0.030
IPLSY7 24/07/2014 Call 2.500 0.375 0.375 0.000   0 0.375
IPLSZ7 24/07/2014 Put 2.500 0.045 0.045 0.000   0 0.045
IPLTM7 24/07/2014 Call 2.510 0.360 0.360 0.000   0 0.360
IPLTN7 24/07/2014 Put 2.510 0.045 0.045 0.000   0 0.045
IPLT17 24/07/2014 Call 2.600 0.295 0.295 0.000   0 0.295
IPLT27 24/07/2014 Put 2.600 0.065 0.065 0.000   0 0.065
IPLTP7 24/07/2014 Call 2.610 0.285 0.285 0.000   0 0.285
IPLTO7 24/07/2014 Put 2.610 0.070 0.070 0.000   0 0.070
IPLT37 24/07/2014 Call 2.700 0.225 0.225 0.000   400 0.225
IPLT47 24/07/2014 Put 2.700 0.100 0.100 0.090 120 120 0.100
IPLTQ7 24/07/2014 Call 2.710 0.215 0.215 0.000   0 0.215
IPLTR7 24/07/2014 Put 2.710 0.100 0.100 0.000   0 0.100
IPLT57 24/07/2014 Call 2.800 0.165 0.165 0.000   0 0.165
IPLT67 24/07/2014 Put 2.800 0.140 0.140 0.000   0 0.140
IPLTT7 24/07/2014 Call 2.810 0.160 0.160 0.000   0 0.160
IPLTS7 24/07/2014 Put 2.810 0.145 0.145 0.000   0 0.145
IPLT77 24/07/2014 Call 2.900 0.115 0.115 0.000   350 0.115
IPLT87 24/07/2014 Put 2.900 0.195 0.195 0.000   260 0.195
IPLTU7 24/07/2014 Call 2.910 0.110 0.110 0.000   0 0.110
IPLTV7 24/07/2014 Put 2.910 0.195 0.195 0.000   0 0.195
IPLT97 24/07/2014 Call 3.000 0.080 0.080 0.000   198 0.080
IPLTA7 24/07/2014 Put 3.000 0.260 0.260 0.000   0 0.260
IPLTX7 24/07/2014 Call 3.010 0.075 0.075 0.000   80 0.075
IPLTW7 24/07/2014 Put 3.010 0.260 0.260 0.000   0 0.260
IPLTB7 24/07/2014 Call 3.100 0.055 0.055 0.000   90 0.055
IPLTC7 24/07/2014 Put 3.100 0.330 0.330 0.000   0 0.330
IPLTD7 24/07/2014 Call 3.200 0.035 0.035 0.000   0 0.035
IPLTE7 24/07/2014 Put 3.200 0.415 0.415 0.000   0 0.415
IPLTF7 24/07/2014 Call 3.300 0.025 0.025 0.000   0 0.025
IPLTG7 24/07/2014 Put 3.300 0.505 0.505 0.000   0 0.505
IPLTH7 24/07/2014 Call 3.400 0.015 0.015 0.000   0 0.015
IPLTI7 24/07/2014 Put 3.400 0.595 0.595 0.000   0 0.595
IPLTJ7 24/07/2014 Call 3.500 0.015 0.015 0.000   0 0.015
IPLTK7 24/07/2014 Put 3.500 0.695 0.695 0.000   0 0.695
IPLTY7 24/07/2014 Call 3.600 0.010 0.010 0.000   0 0.010
IPLTZ7 24/07/2014 Put 3.600 0.790 0.790 0.000   0 0.790
IPLU97 24/07/2014 Call 3.700 0.009 0.009 0.000   0 0.009
IPLUA7 24/07/2014 Put 3.700 0.890 0.890 0.000   0 0.890
IPLUL7 24/07/2014 Call 3.800 0.007 0.007 0.000   0 0.007
IPLUM7 24/07/2014 Put 3.800 0.990 0.990 0.000   0 0.990
IPLVY7 24/07/2014 Call 3.900 0.005 0.005 0.000   0 0.005
IPLVZ7 24/07/2014 Put 3.900 1.095 1.095 0.000   0 1.095
IPLVP7 28/08/2014 Call 0.010 2.820 2.820 0.000   0 2.820
IPLXZ7 28/08/2014 Call 2.100 0.750 0.750 0.000   0 0.750
IPLY17 28/08/2014 Put 2.100 0.020 0.020 0.000   0 0.020
IPLW97 28/08/2014 Call 2.200 0.650 0.650 0.000   0 0.650
IPLWA7 28/08/2014 Put 2.200 0.020 0.020 0.000   0 0.020
IPLW77 28/08/2014 Call 2.300 0.555 0.555 0.000   0 0.555
IPLW87 28/08/2014 Put 2.300 0.030 0.030 0.000   0 0.030
IPLV47 28/08/2014 Call 2.400 0.470 0.470 0.000   0 0.470
IPLV57 28/08/2014 Put 2.400 0.040 0.040 0.000   0 0.040
IPLVH7 28/08/2014 Call 2.500 0.385 0.385 0.000   0 0.385
IPLVI7 28/08/2014 Put 2.500 0.060 0.060 0.000   0 0.060
IPLV87 28/08/2014 Call 2.600 0.310 0.310 0.000 180 180 0.310
IPLV97 28/08/2014 Put 2.600 0.085 0.085 0.000   0 0.085
IPLVL7 28/08/2014 Call 2.700 0.245 0.245 0.000   166 0.245
IPLVM7 28/08/2014 Put 2.700 0.120 0.120 0.000   0 0.120
IPLUZ7 28/08/2014 Call 2.800 0.190 0.190 0.000   0 0.190
IPLV17 28/08/2014 Put 2.800 0.160 0.160 0.000   360 0.160
IPLVN7 28/08/2014 Call 2.900 0.140 0.140 0.000   0 0.140
IPLVO7 28/08/2014 Put 2.900 0.215 0.215 0.000   0 0.215
IPLV27 28/08/2014 Call 3.000 0.105 0.105 0.000   100 0.105
IPLV37 28/08/2014 Put 3.000 0.275 0.275 0.000   0 0.275
IPLVJ7 28/08/2014 Call 3.100 0.075 0.075 0.000   120 0.075
IPLVK7 28/08/2014 Put 3.100 0.345 0.345 0.000   0 0.345
IPLV67 28/08/2014 Call 3.200 0.050 0.050 0.000   0 0.050
IPLV77 28/08/2014 Put 3.200 0.425 0.425 0.000   0 0.425
IPLVA7 28/08/2014 Call 3.300 0.035 0.035 0.000   0 0.035
IPLVB7 28/08/2014 Put 3.300 0.510 0.510 0.000   0 0.510
IPLUV7 28/08/2014 Call 3.400 0.025 0.025 0.000   0 0.025
IPLUW7 28/08/2014 Put 3.400 0.600 0.600 0.000   0 0.600
IPLVC7 28/08/2014 Call 3.500 0.015 0.015 0.000   0 0.015
IPLVD7 28/08/2014 Put 3.500 0.700 0.700 0.000   0 0.700
IPLUX7 28/08/2014 Call 3.600 0.010 0.010 0.000   0 0.010
IPLUY7 28/08/2014 Put 3.600 0.795 0.795 0.000   0 0.795
IPLVF7 28/08/2014 Call 3.700 0.008 0.008 0.000   0 0.008
IPLVG7 28/08/2014 Put 3.700 0.895 0.895 0.000   0 0.895
IPLUT7 28/08/2014 Call 3.800 0.005 0.005 0.000   0 0.005
IPLUU7 28/08/2014 Put 3.800 0.995 0.995 0.000   0 0.995
IPLW17 28/08/2014 Call 3.900 0.003 0.003 0.000   0 0.003
IPLW27 28/08/2014 Put 3.900 1.095 1.095 0.000   0 1.095
IPLGK9 25/09/2014 Call 0.010 2.825 2.825 0.000   0 2.825
IPLQJ7 25/09/2014 Call 1.850 0.995 0.995 0.000   0 0.995
IPLQK7 25/09/2014 Put 1.850 0.020 0.020 0.000   0 0.020
IPLC67 25/09/2014 Call 1.900 0.950 0.950 0.000   0 0.950
IPLC77 25/09/2014 Put 1.900 0.020 0.020 0.000   0 0.020
IPLIR7 25/09/2014 Call 1.950 0.900 0.900 0.000   0 0.900
IPLIS7 25/09/2014 Put 1.950 0.020 0.020 0.000   0 0.020
IPLUL9 25/09/2014 Call 2.000 0.850 0.850 0.000   0 0.850
IPLUM9 25/09/2014 Put 2.000 0.020 0.020 0.000   0 0.020
IPLJS7 25/09/2014 Call 2.010 0.835 0.835 0.000   0 0.835
IPLJR7 25/09/2014 Put 2.010 0.020 0.020 0.000   0 0.020
IPLGX7 25/09/2014 Call 2.100 0.755 0.755 0.000   0 0.755
IPLGY7 25/09/2014 Put 2.100 0.025 0.025 0.000   0 0.025
IPLJY7 25/09/2014 Call 2.110 0.740 0.740 0.000   0 0.740
IPLJX7 25/09/2014 Put 2.110 0.025 0.025 0.000   0 0.025
IPLJM9 25/09/2014 Call 2.200 0.660 0.660 0.000   0 0.660
IPLJN9 25/09/2014 Put 2.200 0.030 0.030 0.000   145 0.030
IPLJZ7 25/09/2014 Call 2.210 0.650 0.650 0.000   0 0.650
IPLK17 25/09/2014 Put 2.210 0.030 0.030 0.000   0 0.030
IPLGZ7 25/09/2014 Call 2.300 0.570 0.570 0.000   0 0.570
IPLI17 25/09/2014 Put 2.300 0.040 0.040 0.000   0 0.040
IPLPU7 25/09/2014 Call 2.310 0.560 0.560 0.000   0 0.560
IPLPV7 25/09/2014 Put 2.310 0.040 0.040 0.000   0 0.040
IPLJK9 25/09/2014 Call 2.400 0.485 0.485 0.000   0 0.485
IPLJL9 25/09/2014 Put 2.400 0.055 0.055 0.000   0 0.055
IPLPX7 25/09/2014 Call 2.410 0.480 0.480 0.000   0 0.480
IPLPW7 25/09/2014 Put 2.410 0.055 0.055 0.000   0 0.055
IPLGR7 25/09/2014 Call 2.500 0.410 0.410 0.000   0 0.410
IPLGS7 25/09/2014 Put 2.500 0.075 0.075 0.000   0 0.075
IPLPY7 25/09/2014 Call 2.510 0.400 0.400 0.000   0 0.400
IPLPZ7 25/09/2014 Put 2.510 0.075 0.075 0.000   100 0.075
IPLJS9 25/09/2014 Call 2.600 0.335 0.335 0.000   0 0.335
IPLJT9 25/09/2014 Put 2.600 0.100 0.100 0.000   132 0.100
IPLQ27 25/09/2014 Call 2.610 0.330 0.330 0.000   0 0.330
IPLQ17 25/09/2014 Put 2.610 0.100 0.100 0.000   0 0.100
IPLGN7 25/09/2014 Call 2.700 0.270 0.270 0.000   150 0.270
IPLGO7 25/09/2014 Put 2.700 0.135 0.135 0.000   350 0.135
IPLJU9 25/09/2014 Call 2.800 0.215 0.215 0.000   0 0.215
IPLJV9 25/09/2014 Put 2.800 0.180 0.180 0.000   0 0.180
IPLGP7 25/09/2014 Call 2.900 0.165 0.165 0.000   100 0.165
IPLGQ7 25/09/2014 Put 2.900 0.230 0.230 0.000   300 0.230
IPLJQ9 25/09/2014 Call 3.000 0.125 0.125 0.000   280 0.125
IPLJR9 25/09/2014 Put 3.000 0.290 0.290 0.000   60 0.290
IPLGV7 25/09/2014 Call 3.100 0.090 0.090 0.000   840 0.090
IPLGW7 25/09/2014 Put 3.100 0.360 0.360 0.000   0 0.360
IPLJO9 25/09/2014 Call 3.200 0.065 0.065 0.000   0 0.065
IPLJP9 25/09/2014 Put 3.200 0.435 0.435 0.000   0 0.435
IPLGT7 25/09/2014 Call 3.300 0.050 0.050 0.000   0 0.050
IPLGU7 25/09/2014 Put 3.300 0.515 0.515 0.000   0 0.515
IPLJW9 25/09/2014 Call 3.400 0.035 0.035 0.000   0 0.035
IPLJX9 25/09/2014 Put 3.400 0.605 0.605 0.000   0 0.605
IPLK87 25/09/2014 Call 3.500 0.030 0.030 0.000   0 0.030
IPLK97 25/09/2014 Put 3.500 0.695 0.695 0.000   0 0.695
IPLJY9 25/09/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLJZ9 25/09/2014 Put 3.600 0.795 0.795 0.000   0 0.795
IPLUB7 25/09/2014 Call 3.700 0.020 0.020 0.000   0 0.020
IPLUC7 25/09/2014 Put 3.700 0.890 0.890 0.000   0 0.890
IPLK19 25/09/2014 Call 3.800 0.015 0.015 0.000   0 0.015
IPLK29 25/09/2014 Put 3.800 0.990 0.990 0.000   580 0.990
IPLW37 25/09/2014 Call 3.900 0.015 0.015 0.000   0 0.015
IPLW47 25/09/2014 Put 3.900 1.090 1.090 0.000   0 1.090
IPLK49 25/09/2014 Call 4.000 0.010 0.010 0.000   0 0.010
IPLK59 25/09/2014 Put 4.000 1.190 1.190 0.000   0 1.190
IPLKS9 25/09/2014 Call 4.200 0.007 0.007 0.000   0 0.007
IPLKT9 25/09/2014 Put 4.200 1.390 1.390 0.000   0 1.390
IPLFL8 18/12/2014 Call 0.010 2.770 2.770 0.000   0 2.770
IPLN77 18/12/2014 Call 1.800 1.045 1.045 0.000   0 1.045
IPLN87 18/12/2014 Put 1.800 0.020 0.020 0.000   0 0.020
IPLYP8 18/12/2014 Call 1.900 0.950 0.950 0.000   6 0.950
IPLYQ8 18/12/2014 Put 1.900 0.025 0.025 0.000   0 0.025
IPLQP7 18/12/2014 Call 1.950 0.905 0.905 0.000   0 0.905
IPLQQ7 18/12/2014 Put 1.950 0.025 0.025 0.000   0 0.025
IPLX68 18/12/2014 Call 2.000 0.860 0.860 0.000   0 0.860
IPLX78 18/12/2014 Put 2.000 0.030 0.030 0.000   0 0.030
IPLQZ7 18/12/2014 Call 2.100 0.770 0.770 0.000   0 0.770
IPLR17 18/12/2014 Put 2.100 0.040 0.040 0.000   400 0.040
IPLX88 18/12/2014 Call 2.200 0.680 0.680 0.000   0 0.680
IPLX98 18/12/2014 Put 2.200 0.055 0.055 0.000   100 0.055
IPLQX7 18/12/2014 Call 2.300 0.595 0.595 0.000   0 0.595
IPLQY7 18/12/2014 Put 2.300 0.075 0.075 0.000   0 0.075
IPLWX8 18/12/2014 Call 2.400 0.515 0.515 0.000   0 0.515
IPLWY8 18/12/2014 Put 2.400 0.095 0.095 0.000   0 0.095
IPLQV7 18/12/2014 Call 2.500 0.440 0.440 0.000   0 0.440
IPLQW7 18/12/2014 Put 2.500 0.125 0.125 0.000   0 0.125
IPLXM7 18/12/2014 Call 2.510 0.400 0.400 0.000   0 0.400
IPLXN7 18/12/2014 Put 2.510 0.125 0.125 0.000   0 0.125
IPLX48 18/12/2014 Call 2.600 0.375 0.375 0.000   150 0.375
IPLX58 18/12/2014 Put 2.600 0.160 0.160 0.000   200 0.160
IPLXP7 18/12/2014 Call 2.610 0.340 0.340 0.000   0 0.340
IPLXO7 18/12/2014 Put 2.610 0.160 0.160 0.000   400 0.160
IPLQT7 18/12/2014 Call 2.700 0.310 0.310 0.000   0 0.310
IPLQU7 18/12/2014 Put 2.700 0.200 0.200 0.000   0 0.200
IPLXQ7 18/12/2014 Call 2.710 0.280 0.280 0.000   0 0.280
IPLXR7 18/12/2014 Put 2.710 0.200 0.200 0.000   0 0.200
IPLX28 18/12/2014 Call 2.800 0.255 0.255 0.000   0 0.255
IPLX38 18/12/2014 Put 2.800 0.245 0.245 0.000   280 0.245
IPLXT7 18/12/2014 Call 2.810 0.230 0.230 0.000   0 0.230
IPLXS7 18/12/2014 Put 2.810 0.245 0.245 0.000   0 0.245
IPLQR7 18/12/2014 Call 2.900 0.205 0.205 0.000   120 0.205
IPLQS7 18/12/2014 Put 2.900 0.300 0.300 0.000   372 0.300
IPLXU7 18/12/2014 Call 2.910 0.185 0.185 0.000   0 0.185
IPLXV7 18/12/2014 Put 2.910 0.300 0.300 0.000   0 0.300
IPLWZ8 18/12/2014 Call 3.000 0.165 0.165 0.000   300 0.165
IPLX18 18/12/2014 Put 3.000 0.360 0.360 0.000   110 0.360
IPLR27 18/12/2014 Call 3.100 0.130 0.130 0.000   0 0.130
IPLR37 18/12/2014 Put 3.100 0.425 0.425 0.000   0 0.425
IPLXF8 18/12/2014 Call 3.200 0.100 0.100 0.000   0 0.100
IPLXG8 18/12/2014 Put 3.200 0.495 0.495 0.000   100 0.495
IPLQN7 18/12/2014 Call 3.300 0.080 0.080 0.000   0 0.080
IPLQO7 18/12/2014 Put 3.300 0.575 0.575 0.000   0 0.575
IPLXC8 18/12/2014 Call 3.400 0.060 0.060 0.000   564 0.060
IPLXD8 18/12/2014 Put 3.400 0.655 0.655 0.000   633 0.655
IPLRX7 18/12/2014 Call 3.500 0.045 0.045 0.000   0 0.045
IPLRY7 18/12/2014 Put 3.500 0.740 0.740 0.000   0 0.740
IPLXA8 18/12/2014 Call 3.600 0.035 0.035 0.000   0 0.035
IPLXB8 18/12/2014 Put 3.600 0.830 0.830 0.000   250 0.830
IPLUD7 18/12/2014 Call 3.700 0.025 0.025 0.000   0 0.025
IPLUE7 18/12/2014 Put 3.700 0.920 0.920 0.000   0 0.920
IPLC19 18/12/2014 Call 3.800 0.020 0.020 0.000   0 0.020
IPLC29 18/12/2014 Put 3.800 1.015 1.015 0.000   0 1.015
IPLW57 18/12/2014 Call 3.900 0.020 0.020 0.000   0 0.020
IPLW67 18/12/2014 Put 3.900 1.110 1.110 0.000   0 1.110
IPLE79 18/12/2014 Call 4.000 0.015 0.015 0.000   0 0.015
IPLE89 18/12/2014 Put 4.000 1.205 1.205 0.000   0 1.205
IPLKU9 18/12/2014 Call 4.200 0.010 0.010 0.000   0 0.010
IPLKV9 18/12/2014 Put 4.200 1.400 1.400 0.000   0 1.400
IPLXL7 26/03/2015 Call 0.010 2.790 2.790 0.000   0 2.790
IPLN97 26/03/2015 Call 1.800 1.045 1.045 0.000   0 1.045
IPLNK7 26/03/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLC87 26/03/2015 Call 1.900 0.955 0.955 0.000   0 0.955
IPLC97 26/03/2015 Put 1.900 0.035 0.035 0.000   0 0.035
IPLUN9 26/03/2015 Call 2.000 0.870 0.870 0.000   0 0.870
IPLUO9 26/03/2015 Put 2.000 0.050 0.050 0.000   0 0.050
IPLY27 26/03/2015 Call 2.100 0.780 0.780 0.000   0 0.780
IPLY37 26/03/2015 Put 2.100 0.065 0.065 0.000   0 0.065
IPLU99 26/03/2015 Call 2.200 0.700 0.700 0.000   0 0.700
IPLUA9 26/03/2015 Put 2.200 0.080 0.080 0.000   0 0.080
IPLWN7 26/03/2015 Call 2.300 0.620 0.620 0.000   0 0.620
IPLWO7 26/03/2015 Put 2.300 0.100 0.100 0.000   0 0.100
IPLU79 26/03/2015 Call 2.400 0.540 0.540 0.000   0 0.540
IPLU89 26/03/2015 Put 2.400 0.125 0.125 0.000   0 0.125
IPLWL7 26/03/2015 Call 2.500 0.470 0.470 0.000   0 0.470
IPLWM7 26/03/2015 Put 2.500 0.160 0.160 0.000   0 0.160
IPLU59 26/03/2015 Call 2.600 0.405 0.405 0.000   0 0.405
IPLU69 26/03/2015 Put 2.600 0.195 0.195 0.000   0 0.195
IPLWX7 26/03/2015 Call 2.700 0.345 0.345 0.000   0 0.345
IPLWY7 26/03/2015 Put 2.700 0.235 0.235 0.000   0 0.235
IPLTU9 26/03/2015 Call 2.800 0.290 0.290 0.000   0 0.290
IPLTV9 26/03/2015 Put 2.800 0.285 0.285 0.000   100 0.285
IPLWP7 26/03/2015 Call 2.900 0.240 0.240 0.000   0 0.240
IPLWQ7 26/03/2015 Put 2.900 0.340 0.340 0.000   0 0.340
IPLU19 26/03/2015 Call 3.000 0.200 0.200 0.000   120 0.200
IPLU29 26/03/2015 Put 3.000 0.395 0.395 0.000   0 0.395
IPLWV7 26/03/2015 Call 3.100 0.165 0.165 0.000   0 0.165
IPLWW7 26/03/2015 Put 3.100 0.460 0.460 0.000   0 0.460
IPLTS9 26/03/2015 Call 3.200 0.135 0.135 0.000   100 0.135
IPLTT9 26/03/2015 Put 3.200 0.530 0.530 0.000   0 0.530
IPLWT7 26/03/2015 Call 3.300 0.110 0.110 0.000   0 0.110
IPLWU7 26/03/2015 Put 3.300 0.605 0.605 0.000   0 0.605
IPLU39 26/03/2015 Call 3.400 0.090 0.090 0.000   0 0.090
IPLU49 26/03/2015 Put 3.400 0.685 0.685 0.000   0 0.685
IPLWZ7 26/03/2015 Call 3.500 0.070 0.070 0.000   0 0.070
IPLX17 26/03/2015 Put 3.500 0.765 0.765 0.000   0 0.765
IPLTQ9 26/03/2015 Call 3.600 0.055 0.055 0.000   0 0.055
IPLTR9 26/03/2015 Put 3.600 0.850 0.850 0.000   0 0.850
IPLWR7 26/03/2015 Call 3.700 0.045 0.045 0.000   0 0.045
IPLWS7 26/03/2015 Put 3.700 0.935 0.935 0.000   0 0.935
IPLTW9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.035
IPLTX9 26/03/2015 Put 3.800 1.025 1.025 0.000   0 1.025
IPLTY9 26/03/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLTZ9 26/03/2015 Put 4.000 1.220 1.220 0.000   0 1.220
IPLBR9 25/06/2015 Call 0.010 2.765 2.765 0.000   0 2.765
IPLNL7 25/06/2015 Call 1.800 1.055 1.055 0.000   0 1.055
IPLNM7 25/06/2015 Put 1.800 0.040 0.040 0.000   0 0.040
IPLCF7 25/06/2015 Call 1.900 0.970 0.970 0.000   0 0.970
IPLCG7 25/06/2015 Put 1.900 0.050 0.050 0.000   0 0.050
IPLBK9 25/06/2015 Call 2.000 0.885 0.885 0.000   0 0.885
IPLBL9 25/06/2015 Put 2.000 0.065 0.065 0.000   0 0.065
IPLBM9 25/06/2015 Call 2.200 0.725 0.725 0.000   0 0.725
IPLBO9 25/06/2015 Put 2.200 0.105 0.105 0.000   0 0.105
IPLBI9 25/06/2015 Call 2.400 0.580 0.580 0.000   0 0.580
IPLBJ9 25/06/2015 Put 2.400 0.155 0.155 0.000   0 0.155
IPLBP9 25/06/2015 Call 2.600 0.455 0.455 0.000   0 0.455
IPLBQ9 25/06/2015 Put 2.600 0.225 0.225 0.000   0 0.225
IPLB99 25/06/2015 Call 2.800 0.350 0.350 0.000   0 0.350
IPLBF9 25/06/2015 Put 2.800 0.310 0.310 0.000   0 0.310
IPLBG9 25/06/2015 Call 3.000 0.260 0.260 0.000   0 0.260
IPLBH9 25/06/2015 Put 3.000 0.415 0.415 0.000   1,430 0.415
IPLB79 25/06/2015 Call 3.200 0.185 0.185 0.000   0 0.185
IPLB89 25/06/2015 Put 3.200 0.540 0.540 0.000   240 0.540
IPLB59 25/06/2015 Call 3.400 0.130 0.130 0.000   0 0.130
IPLB69 25/06/2015 Put 3.400 0.685 0.685 0.000   0 0.685
IPLB39 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
IPLB49 25/06/2015 Put 3.600 0.845 0.845 0.000   0 0.845
IPLC39 25/06/2015 Call 3.800 0.060 0.060 0.000   0 0.060
IPLC49 25/06/2015 Put 3.800 1.025 1.025 0.000   0 1.025
IPLE99 25/06/2015 Call 4.000 0.040 0.040 0.000   0 0.040
IPLEF9 25/06/2015 Put 4.000 1.210 1.210 0.000   0 1.210
IPLKW9 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.025
IPLKX9 25/06/2015 Put 4.200 1.405 1.405 0.000   0 1.405
IPLNN7 24/09/2015 Call 1.800 1.065 1.065 0.000   0 1.065
IPLNO7 24/09/2015 Put 1.800 0.050 0.050 0.000   0 0.050
IPLIP7 24/09/2015 Call 1.900 0.980 0.980 0.000   0 0.980
IPLIQ7 24/09/2015 Put 1.900 0.065 0.065 0.000   0 0.065
IPLI67 24/09/2015 Call 2.000 0.900 0.900 0.000   0 0.900
IPLI77 24/09/2015 Put 2.000 0.080 0.080 0.000   0 0.080
IPLI27 24/09/2015 Call 2.200 0.750 0.750 0.000   0 0.750
IPLI37 24/09/2015 Put 2.200 0.120 0.120 0.000   0 0.120
IPLI47 24/09/2015 Call 2.400 0.610 0.610 0.000   0 0.610
IPLI57 24/09/2015 Put 2.400 0.175 0.175 0.000   0 0.175
IPLI87 24/09/2015 Call 2.600 0.490 0.490 0.000   30 0.490
IPLI97 24/09/2015 Put 2.600 0.245 0.245 0.000   0 0.245
IPLIN7 24/09/2015 Call 2.800 0.385 0.385 0.000   15 0.385
IPLIO7 24/09/2015 Put 2.800 0.330 0.330 0.000   0 0.330
IPLIJ7 24/09/2015 Call 3.000 0.295 0.295 0.000   0 0.295
IPLIK7 24/09/2015 Put 3.000 0.430 0.430 0.000   0 0.430
IPLIL7 24/09/2015 Call 3.200 0.220 0.220 0.000   0 0.220
IPLIM7 24/09/2015 Put 3.200 0.550 0.550 0.000   0 0.550
IPLIH7 24/09/2015 Call 3.400 0.160 0.160 0.000   0 0.160
IPLII7 24/09/2015 Put 3.400 0.690 0.690 0.000   0 0.690
IPLIF7 24/09/2015 Call 3.600 0.115 0.115 0.000   0 0.115
IPLIG7 24/09/2015 Put 3.600 0.845 0.845 0.000   0 0.845
IPLSM7 24/09/2015 Call 3.800 0.075 0.075 0.000   0 0.075
IPLSN7 24/09/2015 Put 3.800 1.020 1.020 0.000   0 1.020
IPLUN7 24/09/2015 Call 4.000 0.050 0.050 0.000   0 0.050
IPLUO7 24/09/2015 Put 4.000 1.205 1.205 0.000   0 1.205
IPLNP7 17/12/2015 Call 1.800 1.070 1.070 0.000   0 1.070
IPLNQ7 17/12/2015 Put 1.800 0.060 0.060 0.000   0 0.060
IPLCH7 17/12/2015 Call 1.900 0.985 0.985 0.000   0 0.985
IPLCI7 17/12/2015 Put 1.900 0.075 0.075 0.000   0 0.075
IPLUP9 17/12/2015 Call 2.000 0.905 0.905 0.000   0 0.905
IPLUQ9 17/12/2015 Put 2.000 0.095 0.095 0.000   0 0.095
IPLT89 17/12/2015 Call 2.200 0.760 0.760 0.000   0 0.760
IPLT99 17/12/2015 Put 2.200 0.140 0.140 0.000   0 0.140
IPLPV9 17/12/2015 Call 2.400 0.625 0.625 0.000   0 0.625
IPLPW9 17/12/2015 Put 2.400 0.200 0.200 0.000   0 0.200
IPLPX9 17/12/2015 Call 2.600 0.510 0.510 0.000   0 0.510
IPLPY9 17/12/2015 Put 2.600 0.275 0.275 0.000   0 0.275
IPLQ29 17/12/2015 Call 2.800 0.405 0.405 0.000   0 0.405
IPLQ39 17/12/2015 Put 2.800 0.365 0.365 0.000   0 0.365
IPLPZ9 17/12/2015 Call 3.000 0.320 0.320 0.000   0 0.320
IPLQ19 17/12/2015 Put 3.000 0.470 0.470 0.000   351 0.470
IPLQ49 17/12/2015 Call 3.200 0.245 0.245 0.000   0 0.245
IPLQ59 17/12/2015 Put 3.200 0.595 0.595 0.000   0 0.595
IPLQ89 17/12/2015 Call 3.400 0.185 0.185 0.000   100 0.185
IPLQ99 17/12/2015 Put 3.400 0.735 0.735 0.000   0 0.735
IPLQC9 17/12/2015 Call 3.600 0.135 0.135 0.000   0 0.135
IPLQD9 17/12/2015 Put 3.600 0.890 0.890 0.000   0 0.890
IPLQA9 17/12/2015 Call 3.800 0.100 0.100 0.000   0 0.100
IPLQB9 17/12/2015 Put 3.800 1.055 1.055 0.000   0 1.055
IPLQ69 17/12/2015 Call 4.000 0.070 0.070 0.000   0 0.070
IPLQ79 17/12/2015 Put 4.000 1.230 1.230 0.000   0 1.230
IPLSX9 17/12/2015 Call 4.200 0.045 0.045 0.000   0 0.045
IPLSY9 17/12/2015 Put 4.200 1.415 1.415 0.000   0 1.415
IPLXW7 23/03/2016 Call 2.000 0.915 0.915 0.000   0 0.915
IPLXY7 23/03/2016 Put 2.000 0.110 0.110 0.000   0 0.110
IPLXA7 23/03/2016 Call 2.200 0.770 0.770 0.000   0 0.770
IPLXB7 23/03/2016 Put 2.200 0.160 0.160 0.000   0 0.160
IPLX27 23/03/2016 Call 2.400 0.645 0.645 0.000   0 0.645
IPLX37 23/03/2016 Put 2.400 0.215 0.215 0.000   0 0.215
IPLX87 23/03/2016 Call 2.600 0.530 0.530 0.000   0 0.530
IPLX97 23/03/2016 Put 2.600 0.290 0.290 0.000   0 0.290
IPLXJ7 23/03/2016 Call 2.800 0.430 0.430 0.000   0 0.430
IPLXK7 23/03/2016 Put 2.800 0.375 0.375 0.000   0 0.375
IPLXF7 23/03/2016 Call 3.000 0.345 0.345 0.000   0 0.345
IPLXG7 23/03/2016 Put 3.000 0.475 0.475 0.000   0 0.475
IPLXH7 23/03/2016 Call 3.200 0.275 0.275 0.000   0 0.275
IPLXI7 23/03/2016 Put 3.200 0.590 0.590 0.000   0 0.590
IPLX67 23/03/2016 Call 3.400 0.210 0.210 0.000   0 0.210
IPLX77 23/03/2016 Put 3.400 0.720 0.720 0.000   0 0.720
IPLX47 23/03/2016 Call 3.600 0.160 0.160 0.000   0 0.160
IPLX57 23/03/2016 Put 3.600 0.870 0.870 0.000   0 0.870
IPLXC7 23/03/2016 Call 3.800 0.120 0.120 0.000   0 0.120
IPLXD7 23/03/2016 Put 3.800 1.040 1.040 0.000   0 1.040
IPLNR7 23/06/2016 Call 1.800 1.085 1.085 0.000   0 1.085
IPLNS7 23/06/2016 Put 1.800 0.080 0.080 0.000   0 0.080
IPLCJ7 23/06/2016 Call 1.900 1.010 1.010 0.000   0 1.010
IPLCK7 23/06/2016 Put 1.900 0.100 0.100 0.000   0 0.100
IPLBG7 23/06/2016 Call 2.000 0.935 0.935 0.000   0 0.935
IPLBH7 23/06/2016 Put 2.000 0.125 0.125 0.000   0 0.125
IPLZV9 23/06/2016 Call 2.200 0.800 0.800 0.000   0 0.800
IPLZW9 23/06/2016 Put 2.200 0.175 0.175 0.000   0 0.175
IPLB57 23/06/2016 Call 2.400 0.675 0.675 0.000   0 0.675
IPLB67 23/06/2016 Put 2.400 0.235 0.235 0.000   0 0.235
IPLZX9 23/06/2016 Call 2.600 0.565 0.565 0.000   0 0.565
IPLZY9 23/06/2016 Put 2.600 0.310 0.310 0.000   0 0.310
IPLB97 23/06/2016 Call 2.800 0.465 0.465 0.000   0 0.465
IPLBF7 23/06/2016 Put 2.800 0.400 0.400 0.000   0 0.400
IPLB77 23/06/2016 Call 3.000 0.380 0.380 0.000   0 0.380
IPLB87 23/06/2016 Put 3.000 0.500 0.500 0.000   0 0.500
IPLZT9 23/06/2016 Call 3.200 0.310 0.310 0.000   0 0.310
IPLZU9 23/06/2016 Put 3.200 0.615 0.615 0.000   0 0.615
IPLB17 23/06/2016 Call 3.400 0.245 0.245 0.000   0 0.245
IPLB27 23/06/2016 Put 3.400 0.745 0.745 0.000   0 0.745
IPLB37 23/06/2016 Call 3.600 0.190 0.190 0.000   0 0.190
IPLB47 23/06/2016 Put 3.600 0.885 0.885 0.000   0 0.885
IPLBK7 23/06/2016 Call 3.800 0.150 0.150 0.000   0 0.150
IPLBL7 23/06/2016 Put 3.800 1.045 1.045 0.000   0 1.045
IPLUP7 23/06/2016 Call 4.000 0.115 0.115 0.000   0 0.115
IPLUQ7 23/06/2016 Put 4.000 1.215 1.215 0.000   0 1.215
IPLR47 22/12/2016 Call 1.900 1.055 1.055 0.000   0 1.055
IPLR57 22/12/2016 Put 1.900 0.125 0.125 0.000   0 0.125
IPLRP7 22/12/2016 Call 2.000 0.990 0.990 0.000   0 0.990
IPLRQ7 22/12/2016 Put 2.000 0.145 0.145 0.000   0 0.145
IPLRH7 22/12/2016 Call 2.200 0.860 0.860 0.000   0 0.860
IPLRI7 22/12/2016 Put 2.200 0.200 0.200 0.000   0 0.200
IPLRF7 22/12/2016 Call 2.400 0.745 0.745 0.000   0 0.745
IPLRG7 22/12/2016 Put 2.400 0.270 0.270 0.000   0 0.270
IPLR67 22/12/2016 Call 2.600 0.645 0.645 0.000   0 0.645
IPLR77 22/12/2016 Put 2.600 0.350 0.350 0.000   0 0.350
IPLR87 22/12/2016 Call 2.800 0.545 0.545 0.000   0 0.545
IPLR97 22/12/2016 Put 2.800 0.445 0.445 0.000   0 0.445
IPLRN7 22/12/2016 Call 3.000 0.465 0.465 0.000   0 0.465
IPLRO7 22/12/2016 Put 3.000 0.550 0.550 0.000   0 0.550
IPLRL7 22/12/2016 Call 3.200 0.385 0.385 0.000   0 0.385
IPLRM7 22/12/2016 Put 3.200 0.670 0.670 0.000   0 0.670
IPLRJ7 22/12/2016 Call 3.400 0.320 0.320 0.000   0 0.320
IPLRK7 22/12/2016 Put 3.400 0.805 0.805 0.000   0 0.805
IPLRT7 22/12/2016 Call 3.600 0.260 0.260 0.000   0 0.260
IPLRU7 22/12/2016 Put 3.600 0.955 0.955 0.000   0 0.955
IPLSO7 22/12/2016 Call 3.800 0.210 0.210 0.000   0 0.210
IPLSP7 22/12/2016 Put 3.800 1.110 1.110 0.000   0 1.110
IPLUR7 22/12/2016 Call 4.000 0.170 0.170 0.000   0 0.170
IPLUS7 22/12/2016 Put 4.000 1.275 1.275 0.000   0 1.275

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.