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 2.910 Up 0.030 2.900 2.920 2.910 2.950 2.900 5,258,991 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLMX7 29/05/2014 Call 0.010 2.865 2.865 0.000   0 2.865
IPLQF7 29/05/2014 Call 1.850 1.065 1.065 0.000   0 1.065
IPLQG7 29/05/2014 Put 1.850 0.001 0.001 0.000   0 0.001
IPLN57 29/05/2014 Call 1.900 1.015 1.015 0.000   0 1.015
IPLN67 29/05/2014 Put 1.900 0.002 0.002 0.000   0 0.002
IPLMT7 29/05/2014 Call 1.950 0.965 0.965 0.000   0 0.965
IPLMU7 29/05/2014 Put 1.950 0.003 0.003 0.000   0 0.003
IPLMV7 29/05/2014 Call 2.000 0.915 0.915 0.000   0 0.915
IPLMW7 29/05/2014 Put 2.000 0.004 0.004 0.000   0 0.004
IPLQ47 29/05/2014 Call 2.010 0.865 0.865 0.000   0 0.865
IPLQ37 29/05/2014 Put 2.010 0.004 0.004 0.000   0 0.004
IPLMP7 29/05/2014 Call 2.100 0.815 0.815 0.000   0 0.815
IPLMQ7 29/05/2014 Put 2.100 0.006 0.006 0.000   1,200 0.006
IPLP97 29/05/2014 Call 2.110 0.765 0.765 0.000   0 0.765
IPLP87 29/05/2014 Put 2.110 0.006 0.006 0.000   0 0.006
IPLMB7 29/05/2014 Call 2.200 0.715 0.715 0.000   0 0.715
IPLMC7 29/05/2014 Put 2.200 0.009 0.009 0.000   0 0.009
IPLPK7 29/05/2014 Call 2.210 0.670 0.670 0.000   0 0.670
IPLPL7 29/05/2014 Put 2.210 0.009 0.009 0.000   250 0.009
IPLML7 29/05/2014 Call 2.300 0.615 0.615 0.000   0 0.615
IPLMM7 29/05/2014 Put 2.300 0.010 0.010 0.000   0 0.010
IPLPN7 29/05/2014 Call 2.310 0.570 0.570 0.000   0 0.570
IPLPM7 29/05/2014 Put 2.310 0.010 0.010 0.000   0 0.010
IPLMD7 29/05/2014 Call 2.400 0.515 0.515 0.000   0 0.515
IPLME7 29/05/2014 Put 2.400 0.015 0.015 0.000   1,600 0.015
IPLPO7 29/05/2014 Call 2.410 0.470 0.470 0.000   0 0.470
IPLPP7 29/05/2014 Put 2.410 0.015 0.015 0.000   0 0.015
IPLMJ7 29/05/2014 Call 2.500 0.420 0.420 0.000   0 0.420
IPLMK7 29/05/2014 Put 2.500 0.020 0.020 0.000   0 0.020
IPLPR7 29/05/2014 Call 2.510 0.380 0.380 0.000   0 0.380
IPLPQ7 29/05/2014 Put 2.510 0.020 0.020 0.000   1,200 0.020
IPLM57 29/05/2014 Call 2.600 0.325 0.325 0.000   0 0.325
IPLM67 29/05/2014 Put 2.600 0.030 0.030 0.000   162 0.030
IPLPS7 29/05/2014 Call 2.610 0.290 0.290 0.000   0 0.290
IPLPT7 29/05/2014 Put 2.610 0.030 0.030 0.000   1,100 0.030
IPLMR7 29/05/2014 Call 2.700 0.240 0.240 0.000   0 0.240
IPLMS7 29/05/2014 Put 2.700 0.045 0.045 0.000   2,352 0.045
IPLZ27 29/05/2014 Call 2.710            
IPLZ17 29/05/2014 Put 2.710            
IPLM97 29/05/2014 Call 2.800 0.160 0.160 0.000   3,038 0.160
IPLMA7 29/05/2014 Put 2.800 0.070 0.070 0.060 2,000 6,004 0.070
IPLZ37 29/05/2014 Call 2.810            
IPLZ47 29/05/2014 Put 2.810            
IPLMH7 29/05/2014 Call 2.900 0.100 0.100 0.105 1,000 3,581 0.100
IPLMI7 29/05/2014 Put 2.900 0.115 0.115 0.000 150 4,192 0.115
IPLWH7 29/05/2014 Call 2.910 0.085 0.085 0.090 150 2,125 0.085
IPLWI7 29/05/2014 Put 2.910 0.120 0.120 0.000   520 0.120
IPLM77 29/05/2014 Call 3.000 0.060 0.060 0.060 1,000 10,298 0.060
IPLM87 29/05/2014 Put 3.000 0.175 0.175 0.000   530 0.175
IPLSL7 29/05/2014 Call 3.010 0.050 0.050 0.050 145 1,705 0.050
IPLSK7 29/05/2014 Put 3.010 0.180 0.180 0.000   1,070 0.180
IPLMN7 29/05/2014 Call 3.100 0.035 0.035 0.035 1,000 2,773 0.035
IPLMO7 29/05/2014 Put 3.100 0.255 0.255 0.000   0 0.255
IPLWG7 29/05/2014 Call 3.110 0.030 0.030 0.000   390 0.030
IPLWF7 29/05/2014 Put 3.110 0.260 0.260 0.000   300 0.260
IPLM37 29/05/2014 Call 3.200 0.020 0.020 0.000   547 0.020
IPLM47 29/05/2014 Put 3.200 0.340 0.340 0.000   0 0.340
IPLWD7 29/05/2014 Call 3.210 0.020 0.020 0.000   0 0.020
IPLWE7 29/05/2014 Put 3.210 0.350 0.350 0.000   300 0.350
IPLMF7 29/05/2014 Call 3.300 0.015 0.015 0.000   160 0.015
IPLMG7 29/05/2014 Put 3.300 0.435 0.435 0.000   0 0.435
IPLRR7 29/05/2014 Call 3.400 0.010 0.010 0.000   30 0.010
IPLRS7 29/05/2014 Put 3.400 0.530 0.530 0.000   0 0.530
IPLRV7 29/05/2014 Call 3.500 0.009 0.009 0.000   0 0.009
IPLRW7 29/05/2014 Put 3.500 0.630 0.630 0.000   0 0.630
IPLS87 29/05/2014 Call 3.600 0.007 0.007 0.000   0 0.007
IPLS97 29/05/2014 Put 3.600 0.730 0.730 0.000   0 0.730
IPLU57 29/05/2014 Call 3.700 0.005 0.005 0.000   0 0.005
IPLU67 29/05/2014 Put 3.700 0.830 0.830 0.000   0 0.830
IPLUJ7 29/05/2014 Call 3.800 0.003 0.003 0.000   0 0.003
IPLUK7 29/05/2014 Put 3.800 0.930 0.930 0.000   0 0.930
IPLVU7 29/05/2014 Call 3.900 0.002 0.002 0.000   0 0.002
IPLVV7 29/05/2014 Put 3.900 1.025 1.025 0.000   0 1.025
IPLVE7 26/06/2014 Call 0.010 2.875 2.875 0.000   71,480 2.875
IPLBZ7 26/06/2014 Call 1.610 1.270 1.270 0.000   600 1.270
IPLC17 26/06/2014 Put 1.610 0.000 0.000 0.000   0 0.000
IPLC37 26/06/2014 Call 1.810 1.075 1.075 0.000   0 1.075
IPLC27 26/06/2014 Put 1.810 0.000 0.000 0.000   0 0.000
IPLQH7 26/06/2014 Call 1.850 1.065 1.065 0.000   0 1.065
IPLQI7 26/06/2014 Put 1.850 0.000 0.000 0.000   0 0.000
IPLYN8 26/06/2014 Call 1.900 1.015 1.015 0.000   0 1.015
IPLYO8 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLE67 26/06/2014 Call 1.950 0.965 0.965 0.000   0 0.965
IPLE77 26/06/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLWR8 26/06/2014 Call 2.000 0.915 0.915 0.000   0 0.915
IPLWS8 26/06/2014 Put 2.000 0.001 0.001 0.000   0 0.001
IPLC47 26/06/2014 Call 2.010 0.875 0.875 0.000   0 0.875
IPLC57 26/06/2014 Put 2.010 0.001 0.001 0.000   0 0.001
IPLBI7 26/06/2014 Call 2.100 0.815 0.815 0.000   0 0.815
IPLBJ7 26/06/2014 Put 2.100 0.001 0.001 0.000   0 0.001
IPLK27 26/06/2014 Call 2.110 0.775 0.775 0.000   0 0.775
IPLK37 26/06/2014 Put 2.110 0.001 0.001 0.000   0 0.001
IPLWF8 26/06/2014 Call 2.200 0.715 0.715 0.000   0 0.715
IPLWG8 26/06/2014 Put 2.200 0.003 0.003 0.000   50 0.003
IPLK57 26/06/2014 Call 2.210 0.680 0.680 0.000   0 0.680
IPLK47 26/06/2014 Put 2.210 0.003 0.003 0.000   0 0.003
IPLZR9 26/06/2014 Call 2.300 0.615 0.615 0.000   0 0.615
IPLZS9 26/06/2014 Put 2.300 0.006 0.006 0.000   0 0.006
IPLLN7 26/06/2014 Call 2.310 0.580 0.580 0.000   0 0.580
IPLLO7 26/06/2014 Put 2.310 0.007 0.007 0.000   0 0.007
IPLWT8 26/06/2014 Call 2.400 0.520 0.520 0.000   0 0.520
IPLWU8 26/06/2014 Put 2.400 0.010 0.010 0.000   54 0.010
IPLLM7 26/06/2014 Call 2.410 0.485 0.485 0.000   0 0.485
IPLLL7 26/06/2014 Put 2.410 0.015 0.015 0.000   150 0.015
IPLZL9 26/06/2014 Call 2.500 0.425 0.425 0.000   0 0.425
IPLZM9 26/06/2014 Put 2.500 0.020 0.020 0.000   24 0.020
IPLLJ7 26/06/2014 Call 2.510 0.395 0.395 0.000   0 0.395
IPLLK7 26/06/2014 Put 2.510 0.020 0.020 0.000   0 0.020
IPLWN8 26/06/2014 Call 2.600 0.335 0.335 0.000   465 0.335
IPLWO8 26/06/2014 Put 2.600 0.035 0.035 0.000   580 0.035
IPLLI7 26/06/2014 Call 2.610 0.310 0.310 0.000   0 0.310
IPLLH7 26/06/2014 Put 2.610 0.035 0.035 0.000   0 0.035
IPLZP9 26/06/2014 Call 2.700 0.250 0.250 0.000   470 0.250
IPLZQ9 26/06/2014 Put 2.700 0.055 0.055 0.045 200 3,156 0.055
IPLLF7 26/06/2014 Call 2.710 0.235 0.235 0.000   0 0.235
IPLLG7 26/06/2014 Put 2.710 0.055 0.055 0.000   200 0.055
IPLWJ8 26/06/2014 Call 2.800 0.180 0.180 0.000   450 0.180
IPLWK8 26/06/2014 Put 2.800 0.085 0.085 0.085 2,100 2,710 0.085
IPLZF9 26/06/2014 Call 2.900 0.120 0.120 0.000   923 0.120
IPLZG9 26/06/2014 Put 2.900 0.130 0.130 0.000   110 0.130
IPLWH8 26/06/2014 Call 3.000 0.075 0.075 0.000   2,963 0.075
IPLWI8 26/06/2014 Put 3.000 0.185 0.185 0.000   941 0.185
IPLZJ9 26/06/2014 Call 3.100 0.045 0.045 0.040 1,645 8,920 0.045
IPLZK9 26/06/2014 Put 3.100 0.255 0.255 0.000   600 0.255
IPLWP8 26/06/2014 Call 3.200 0.025 0.025 0.000   3,575 0.025
IPLWQ8 26/06/2014 Put 3.200 0.340 0.340 0.000   3,600 0.340
IPLWJ7 26/06/2014 Call 3.210 0.025 0.025 0.000   0 0.025
IPLWK7 26/06/2014 Put 3.210 0.345 0.345 0.000   0 0.345
IPLZH9 26/06/2014 Call 3.300 0.015 0.015 0.000   4,000 0.015
IPLZI9 26/06/2014 Put 3.300 0.430 0.430 0.000   3,172 0.430
IPLWV8 26/06/2014 Call 3.400 0.008 0.008 0.000   50 0.008
IPLWW8 26/06/2014 Put 3.400 0.530 0.530 0.000   0 0.530
IPLZN9 26/06/2014 Call 3.500 0.005 0.005 0.000   0 0.005
IPLZO9 26/06/2014 Put 3.500 0.625 0.625 0.000   0 0.625
IPLQL7 26/06/2014 Call 3.510 0.004 0.004 0.000   0 0.004
IPLQM7 26/06/2014 Put 3.510 0.630 0.630 0.000   1,100 0.630
IPLWL8 26/06/2014 Call 3.600 0.003 0.003 0.000   0 0.003
IPLWM8 26/06/2014 Put 3.600 0.725 0.725 0.000   0 0.725
IPLU77 26/06/2014 Call 3.700 0.001 0.001 0.000   0 0.001
IPLU87 26/06/2014 Put 3.700 0.825 0.825 0.000   0 0.825
IPLBY9 26/06/2014 Call 3.800 0.001 0.001 0.000   0 0.001
IPLBZ9 26/06/2014 Put 3.800 0.925 0.925 0.000   0 0.925
IPLVW7 26/06/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLVX7 26/06/2014 Put 3.900 1.025 1.025 0.000   0 1.025
IPLE59 26/06/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLE69 26/06/2014 Put 4.000 1.125 1.125 0.000   0 1.125
IPLKQ9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
IPLKR9 26/06/2014 Put 4.200 1.320 1.320 0.000   0 1.320
IPLTL7 24/07/2014 Call 0.010 2.880 2.880 0.000   0 2.880
IPLSQ7 24/07/2014 Call 2.100 0.815 0.815 0.000   0 0.815
IPLSR7 24/07/2014 Put 2.100 0.009 0.009 0.000   0 0.009
IPLSS7 24/07/2014 Call 2.200 0.715 0.715 0.000   0 0.715
IPLST7 24/07/2014 Put 2.200 0.015 0.015 0.000   0 0.015
IPLSU7 24/07/2014 Call 2.300 0.615 0.615 0.000   0 0.615
IPLSV7 24/07/2014 Put 2.300 0.015 0.015 0.000   0 0.015
IPLSW7 24/07/2014 Call 2.400 0.520 0.520 0.000   0 0.520
IPLSX7 24/07/2014 Put 2.400 0.025 0.025 0.000   0 0.025
IPLSY7 24/07/2014 Call 2.500 0.425 0.425 0.000   0 0.425
IPLSZ7 24/07/2014 Put 2.500 0.035 0.035 0.000   0 0.035
IPLTM7 24/07/2014 Call 2.510 0.405 0.405 0.000   0 0.405
IPLTN7 24/07/2014 Put 2.510 0.035 0.035 0.000   0 0.035
IPLT17 24/07/2014 Call 2.600 0.340 0.340 0.000   0 0.340
IPLT27 24/07/2014 Put 2.600 0.050 0.050 0.000   0 0.050
IPLTP7 24/07/2014 Call 2.610 0.325 0.325 0.000   0 0.325
IPLTO7 24/07/2014 Put 2.610 0.050 0.050 0.000   0 0.050
IPLT37 24/07/2014 Call 2.700 0.265 0.265 0.000   400 0.265
IPLT47 24/07/2014 Put 2.700 0.070 0.070 0.000   120 0.070
IPLTQ7 24/07/2014 Call 2.710 0.250 0.250 0.000   0 0.250
IPLTR7 24/07/2014 Put 2.710 0.075 0.075 0.000   0 0.075
IPLT57 24/07/2014 Call 2.800 0.195 0.195 0.000   0 0.195
IPLT67 24/07/2014 Put 2.800 0.105 0.105 0.000   0 0.105
IPLTT7 24/07/2014 Call 2.810 0.190 0.190 0.000   0 0.190
IPLTS7 24/07/2014 Put 2.810 0.105 0.105 0.000   0 0.105
IPLT77 24/07/2014 Call 2.900 0.140 0.140 0.000   650 0.140
IPLT87 24/07/2014 Put 2.900 0.150 0.150 0.000   260 0.150
IPLTU7 24/07/2014 Call 2.910 0.135 0.135 0.000   0 0.135
IPLTV7 24/07/2014 Put 2.910 0.150 0.150 0.000   0 0.150
IPLT97 24/07/2014 Call 3.000 0.095 0.095 0.000   198 0.095
IPLTA7 24/07/2014 Put 3.000 0.205 0.205 0.000   0 0.205
IPLTX7 24/07/2014 Call 3.010 0.090 0.090 0.000   80 0.090
IPLTW7 24/07/2014 Put 3.010 0.210 0.210 0.000   0 0.210
IPLTB7 24/07/2014 Call 3.100 0.065 0.065 0.000   90 0.065
IPLTC7 24/07/2014 Put 3.100 0.275 0.275 0.000   0 0.275
IPLTD7 24/07/2014 Call 3.200 0.040 0.040 0.000   0 0.040
IPLTE7 24/07/2014 Put 3.200 0.350 0.350 0.000   0 0.350
IPLTF7 24/07/2014 Call 3.300 0.025 0.025 0.000   0 0.025
IPLTG7 24/07/2014 Put 3.300 0.440 0.440 0.000   0 0.440
IPLTH7 24/07/2014 Call 3.400 0.015 0.015 0.000   0 0.015
IPLTI7 24/07/2014 Put 3.400 0.535 0.535 0.000   0 0.535
IPLTJ7 24/07/2014 Call 3.500 0.010 0.010 0.000   0 0.010
IPLTK7 24/07/2014 Put 3.500 0.630 0.630 0.000   0 0.630
IPLTY7 24/07/2014 Call 3.600 0.007 0.007 0.000   0 0.007
IPLTZ7 24/07/2014 Put 3.600 0.730 0.730 0.000   0 0.730
IPLU97 24/07/2014 Call 3.700 0.004 0.004 0.000   0 0.004
IPLUA7 24/07/2014 Put 3.700 0.830 0.830 0.000   0 0.830
IPLUL7 24/07/2014 Call 3.800 0.002 0.002 0.000   0 0.002
IPLUM7 24/07/2014 Put 3.800 0.925 0.925 0.000   0 0.925
IPLVY7 24/07/2014 Call 3.900 0.001 0.001 0.000   0 0.001
IPLVZ7 24/07/2014 Put 3.900 1.025 1.025 0.000   0 1.025
IPLVP7 28/08/2014 Call 0.010 2.885 2.885 0.000   0 2.885
IPLXZ7 28/08/2014 Call 2.100 0.815 0.815 0.000   0 0.815
IPLY17 28/08/2014 Put 2.100 0.015 0.015 0.000   0 0.015
IPLW97 28/08/2014 Call 2.200 0.715 0.715 0.000   0 0.715
IPLWA7 28/08/2014 Put 2.200 0.020 0.020 0.000   0 0.020
IPLW77 28/08/2014 Call 2.300 0.615 0.615 0.000   0 0.615
IPLW87 28/08/2014 Put 2.300 0.020 0.020 0.000   0 0.020
IPLV47 28/08/2014 Call 2.400 0.525 0.525 0.000   0 0.525
IPLV57 28/08/2014 Put 2.400 0.030 0.030 0.000   0 0.030
IPLVH7 28/08/2014 Call 2.500 0.435 0.435 0.000   0 0.435
IPLVI7 28/08/2014 Put 2.500 0.040 0.040 0.000   0 0.040
IPLV87 28/08/2014 Call 2.600 0.355 0.355 0.000   180 0.355
IPLV97 28/08/2014 Put 2.600 0.060 0.060 0.000   0 0.060
IPLVL7 28/08/2014 Call 2.700 0.285 0.285 0.000   166 0.285
IPLVM7 28/08/2014 Put 2.700 0.085 0.085 0.000   0 0.085
IPLUZ7 28/08/2014 Call 2.800 0.225 0.225 0.000   0 0.225
IPLV17 28/08/2014 Put 2.800 0.125 0.125 0.000   360 0.125
IPLVN7 28/08/2014 Call 2.900 0.170 0.170 0.000   0 0.170
IPLVO7 28/08/2014 Put 2.900 0.170 0.170 0.000   0 0.170
IPLV27 28/08/2014 Call 3.000 0.125 0.125 0.000   100 0.125
IPLV37 28/08/2014 Put 3.000 0.225 0.225 0.000   0 0.225
IPLVJ7 28/08/2014 Call 3.100 0.090 0.090 0.095 168 288 0.090
IPLVK7 28/08/2014 Put 3.100 0.290 0.290 0.000   0 0.290
IPLV67 28/08/2014 Call 3.200 0.065 0.065 0.000   0 0.065
IPLV77 28/08/2014 Put 3.200 0.365 0.365 0.000   0 0.365
IPLVA7 28/08/2014 Call 3.300 0.045 0.045 0.000   0 0.045
IPLVB7 28/08/2014 Put 3.300 0.450 0.450 0.000   0 0.450
IPLUV7 28/08/2014 Call 3.400 0.030 0.030 0.000   0 0.030
IPLUW7 28/08/2014 Put 3.400 0.540 0.540 0.000   0 0.540
IPLVC7 28/08/2014 Call 3.500 0.020 0.020 0.000   0 0.020
IPLVD7 28/08/2014 Put 3.500 0.635 0.635 0.000   0 0.635
IPLUX7 28/08/2014 Call 3.600 0.015 0.015 0.000   0 0.015
IPLUY7 28/08/2014 Put 3.600 0.735 0.735 0.000   0 0.735
IPLVF7 28/08/2014 Call 3.700 0.010 0.010 0.000   0 0.010
IPLVG7 28/08/2014 Put 3.700 0.830 0.830 0.000   0 0.830
IPLUT7 28/08/2014 Call 3.800 0.007 0.007 0.000   0 0.007
IPLUU7 28/08/2014 Put 3.800 0.930 0.930 0.000   0 0.930
IPLW17 28/08/2014 Call 3.900 0.004 0.004 0.000   0 0.004
IPLW27 28/08/2014 Put 3.900 1.025 1.025 0.000   0 1.025
IPLGK9 25/09/2014 Call 0.010 2.895 2.895 0.000   0 2.895
IPLQJ7 25/09/2014 Call 1.850 1.070 1.070 0.000   0 1.070
IPLQK7 25/09/2014 Put 1.850 0.007 0.007 0.000   0 0.007
IPLC67 25/09/2014 Call 1.900 1.020 1.020 0.000   0 1.020
IPLC77 25/09/2014 Put 1.900 0.010 0.010 0.000   0 0.010
IPLIR7 25/09/2014 Call 1.950 0.965 0.965 0.000   0 0.965
IPLIS7 25/09/2014 Put 1.950 0.010 0.010 0.000   0 0.010
IPLUL9 25/09/2014 Call 2.000 0.915 0.915 0.000   0 0.915
IPLUM9 25/09/2014 Put 2.000 0.015 0.015 0.000   0 0.015
IPLJS7 25/09/2014 Call 2.010 0.895 0.895 0.000   0 0.895
IPLJR7 25/09/2014 Put 2.010 0.015 0.015 0.000   0 0.015
IPLGX7 25/09/2014 Call 2.100 0.820 0.820 0.000   0 0.820
IPLGY7 25/09/2014 Put 2.100 0.020 0.020 0.000   0 0.020
IPLJY7 25/09/2014 Call 2.110 0.800 0.800 0.000   0 0.800
IPLJX7 25/09/2014 Put 2.110 0.020 0.020 0.000   0 0.020
IPLJM9 25/09/2014 Call 2.200 0.720 0.720 0.000   0 0.720
IPLJN9 25/09/2014 Put 2.200 0.025 0.025 0.000   145 0.025
IPLJZ7 25/09/2014 Call 2.210 0.705 0.705 0.000   0 0.705
IPLK17 25/09/2014 Put 2.210 0.025 0.025 0.000   0 0.025
IPLGZ7 25/09/2014 Call 2.300 0.625 0.625 0.000   0 0.625
IPLI17 25/09/2014 Put 2.300 0.030 0.030 0.000   0 0.030
IPLPU7 25/09/2014 Call 2.310 0.615 0.615 0.000   0 0.615
IPLPV7 25/09/2014 Put 2.310 0.030 0.030 0.000   0 0.030
IPLJK9 25/09/2014 Call 2.400 0.535 0.535 0.000   0 0.535
IPLJL9 25/09/2014 Put 2.400 0.040 0.040 0.000   0 0.040
IPLPX7 25/09/2014 Call 2.410 0.525 0.525 0.000   0 0.525
IPLPW7 25/09/2014 Put 2.410 0.045 0.045 0.000   0 0.045
IPLGR7 25/09/2014 Call 2.500 0.455 0.455 0.000   0 0.455
IPLGS7 25/09/2014 Put 2.500 0.055 0.055 0.000   0 0.055
IPLPY7 25/09/2014 Call 2.510 0.445 0.445 0.000   0 0.445
IPLPZ7 25/09/2014 Put 2.510 0.060 0.060 0.000   100 0.060
IPLJS9 25/09/2014 Call 2.600 0.380 0.380 0.000   0 0.380
IPLJT9 25/09/2014 Put 2.600 0.080 0.080 0.000   132 0.080
IPLQ27 25/09/2014 Call 2.610 0.370 0.370 0.000   0 0.370
IPLQ17 25/09/2014 Put 2.610 0.080 0.080 0.000   0 0.080
IPLGN7 25/09/2014 Call 2.700 0.310 0.310 0.000   150 0.310
IPLGO7 25/09/2014 Put 2.700 0.105 0.105 0.000   350 0.105
IPLJU9 25/09/2014 Call 2.800 0.250 0.250 0.000   0 0.250
IPLJV9 25/09/2014 Put 2.800 0.140 0.140 0.000 150 150 0.140
IPLGP7 25/09/2014 Call 2.900 0.195 0.195 0.000   100 0.195
IPLGQ7 25/09/2014 Put 2.900 0.185 0.185 0.000   300 0.185
IPLJQ9 25/09/2014 Call 3.000 0.150 0.150 0.000   280 0.150
IPLJR9 25/09/2014 Put 3.000 0.240 0.240 0.000   60 0.240
IPLGV7 25/09/2014 Call 3.100 0.110 0.110 0.000   840 0.110
IPLGW7 25/09/2014 Put 3.100 0.305 0.305 0.000   0 0.305
IPLJO9 25/09/2014 Call 3.200 0.080 0.080 0.000   0 0.080
IPLJP9 25/09/2014 Put 3.200 0.380 0.380 0.000   0 0.380
IPLGT7 25/09/2014 Call 3.300 0.060 0.060 0.000   0 0.060
IPLGU7 25/09/2014 Put 3.300 0.460 0.460 0.000   0 0.460
IPLJW9 25/09/2014 Call 3.400 0.045 0.045 0.000   0 0.045
IPLJX9 25/09/2014 Put 3.400 0.550 0.550 0.000   0 0.550
IPLK87 25/09/2014 Call 3.500 0.030 0.030 0.000   0 0.030
IPLK97 25/09/2014 Put 3.500 0.640 0.640 0.000   0 0.640
IPLJY9 25/09/2014 Call 3.600 0.025 0.025 0.000   0 0.025
IPLJZ9 25/09/2014 Put 3.600 0.735 0.735 0.000   0 0.735
IPLUB7 25/09/2014 Call 3.700 0.025 0.025 0.000   0 0.025
IPLUC7 25/09/2014 Put 3.700 0.830 0.830 0.000   0 0.830
IPLK19 25/09/2014 Call 3.800 0.020 0.020 0.000   0 0.020
IPLK29 25/09/2014 Put 3.800 0.930 0.930 0.000   580 0.930
IPLW37 25/09/2014 Call 3.900 0.020 0.020 0.000   0 0.020
IPLW47 25/09/2014 Put 3.900 1.025 1.025 0.000   0 1.025
IPLK49 25/09/2014 Call 4.000 0.015 0.015 0.000   0 0.015
IPLK59 25/09/2014 Put 4.000 1.125 1.125 0.000   0 1.125
IPLKS9 25/09/2014 Call 4.200 0.010 0.010 0.000   0 0.010
IPLKT9 25/09/2014 Put 4.200 1.320 1.320 0.000   0 1.320
IPLYZ7 30/10/2014 Call 0.010 2.900 2.900 0.000   0 2.900
IPLYW7 30/10/2014 Call 2.200 0.730 0.730 0.000   0 0.730
IPLYX7 30/10/2014 Put 2.200 0.025 0.025 0.000   0 0.025
IPLYA7 30/10/2014 Call 2.300 0.645 0.645 0.000   0 0.645
IPLYB7 30/10/2014 Put 2.300 0.035 0.035 0.000   0 0.035
IPLYG7 30/10/2014 Call 2.400 0.560 0.560 0.000   0 0.560
IPLYH7 30/10/2014 Put 2.400 0.045 0.045 0.000   0 0.045
IPLYE7 30/10/2014 Call 2.500 0.480 0.480 0.000   0 0.480
IPLYF7 30/10/2014 Put 2.500 0.065 0.065 0.000   0 0.065
IPLYI7 30/10/2014 Call 2.600 0.405 0.405 0.000   0 0.405
IPLYJ7 30/10/2014 Put 2.600 0.090 0.090 0.000   0 0.090
IPLY47 30/10/2014 Call 2.700 0.335 0.335 0.000   0 0.335
IPLY57 30/10/2014 Put 2.700 0.125 0.125 0.000   0 0.125
IPLYO7 30/10/2014 Call 2.800 0.275 0.275 0.000   0 0.275
IPLYP7 30/10/2014 Put 2.800 0.165 0.165 0.000   0 0.165
IPLYU7 30/10/2014 Call 2.900 0.220 0.220 0.000   0 0.220
IPLYV7 30/10/2014 Put 2.900 0.210 0.210 0.000   0 0.210
IPLYQ7 30/10/2014 Call 3.000 0.170 0.170 0.000   0 0.170
IPLYR7 30/10/2014 Put 3.000 0.265 0.265 0.000   0 0.265
IPLY87 30/10/2014 Call 3.100 0.130 0.130 0.000   0 0.130
IPLY97 30/10/2014 Put 3.100 0.325 0.325 0.000   0 0.325
IPLYS7 30/10/2014 Call 3.200 0.100 0.100 0.000   0 0.100
IPLYT7 30/10/2014 Put 3.200 0.395 0.395 0.000   0 0.395
IPLY67 30/10/2014 Call 3.300 0.070 0.070 0.000   0 0.070
IPLY77 30/10/2014 Put 3.300 0.470 0.470 0.000   0 0.470
IPLYK7 30/10/2014 Call 3.400 0.055 0.055 0.000   0 0.055
IPLYL7 30/10/2014 Put 3.400 0.550 0.550 0.000   0 0.550
IPLYC7 30/10/2014 Call 3.500 0.040 0.040 0.000   0 0.040
IPLYD7 30/10/2014 Put 3.500 0.635 0.635 0.000   0 0.635
IPLYM7 30/10/2014 Call 3.600 0.030 0.030 0.000   0 0.030
IPLYN7 30/10/2014 Put 3.600 0.725 0.725 0.000   0 0.725
IPLFL8 18/12/2014 Call 0.010 2.830 2.830 0.000   0 2.830
IPLN77 18/12/2014 Call 1.800 1.120 1.120 0.000   0 1.120
IPLN87 18/12/2014 Put 1.800 0.030 0.030 0.000   0 0.030
IPLYP8 18/12/2014 Call 1.900 1.020 1.020 0.000   6 1.020
IPLYQ8 18/12/2014 Put 1.900 0.025 0.025 0.000   0 0.025
IPLQP7 18/12/2014 Call 1.950 0.970 0.970 0.000   0 0.970
IPLQQ7 18/12/2014 Put 1.950 0.025 0.025 0.000   0 0.025
IPLX68 18/12/2014 Call 2.000 0.920 0.920 0.000   0 0.920
IPLX78 18/12/2014 Put 2.000 0.025 0.025 0.000   0 0.025
IPLQZ7 18/12/2014 Call 2.100 0.825 0.825 0.000   0 0.825
IPLR17 18/12/2014 Put 2.100 0.030 0.030 0.000   400 0.030
IPLX88 18/12/2014 Call 2.200 0.735 0.735 0.000   0 0.735
IPLX98 18/12/2014 Put 2.200 0.040 0.040 0.000   100 0.040
IPLQX7 18/12/2014 Call 2.300 0.650 0.650 0.000   0 0.650
IPLQY7 18/12/2014 Put 2.300 0.055 0.055 0.000   0 0.055
IPLWX8 18/12/2014 Call 2.400 0.565 0.565 0.000   0 0.565
IPLWY8 18/12/2014 Put 2.400 0.075 0.075 0.000   0 0.075
IPLQV7 18/12/2014 Call 2.500 0.490 0.490 0.000   0 0.490
IPLQW7 18/12/2014 Put 2.500 0.100 0.100 0.000   0 0.100
IPLXM7 18/12/2014 Call 2.510 0.440 0.440 0.000   0 0.440
IPLXN7 18/12/2014 Put 2.510 0.100 0.100 0.000   0 0.100
IPLX48 18/12/2014 Call 2.600 0.420 0.420 0.000   150 0.420
IPLX58 18/12/2014 Put 2.600 0.130 0.130 0.000   200 0.130
IPLXP7 18/12/2014 Call 2.610 0.375 0.375 0.000   0 0.375
IPLXO7 18/12/2014 Put 2.610 0.135 0.135 0.000   400 0.135
IPLQT7 18/12/2014 Call 2.700 0.350 0.350 0.000   0 0.350
IPLQU7 18/12/2014 Put 2.700 0.165 0.165 0.000   0 0.165
IPLXQ7 18/12/2014 Call 2.710 0.315 0.315 0.000   0 0.315
IPLXR7 18/12/2014 Put 2.710 0.170 0.170 0.000   0 0.170
IPLX28 18/12/2014 Call 2.800 0.295 0.295 0.000   0 0.295
IPLX38 18/12/2014 Put 2.800 0.210 0.210 0.000   280 0.210
IPLXT7 18/12/2014 Call 2.810 0.260 0.260 0.000   0 0.260
IPLXS7 18/12/2014 Put 2.810 0.210 0.210 0.000   0 0.210
IPLQR7 18/12/2014 Call 2.900 0.240 0.240 0.000   120 0.240
IPLQS7 18/12/2014 Put 2.900 0.260 0.260 0.000   372 0.260
IPLXU7 18/12/2014 Call 2.910 0.210 0.210 0.000   0 0.210
IPLXV7 18/12/2014 Put 2.910 0.260 0.260 0.000   0 0.260
IPLWZ8 18/12/2014 Call 3.000 0.195 0.195 0.000   300 0.195
IPLX18 18/12/2014 Put 3.000 0.315 0.315 0.000   110 0.315
IPLR27 18/12/2014 Call 3.100 0.155 0.155 0.000   0 0.155
IPLR37 18/12/2014 Put 3.100 0.375 0.375 0.000   0 0.375
IPLXF8 18/12/2014 Call 3.200 0.120 0.120 0.000   0 0.120
IPLXG8 18/12/2014 Put 3.200 0.445 0.445 0.000   100 0.445
IPLQN7 18/12/2014 Call 3.300 0.090 0.090 0.000   0 0.090
IPLQO7 18/12/2014 Put 3.300 0.515 0.515 0.000   0 0.515
IPLXC8 18/12/2014 Call 3.400 0.070 0.070 0.000   564 0.070
IPLXD8 18/12/2014 Put 3.400 0.595 0.595 0.000   633 0.595
IPLRX7 18/12/2014 Call 3.500 0.055 0.055 0.000   0 0.055
IPLRY7 18/12/2014 Put 3.500 0.675 0.675 0.000   0 0.675
IPLXA8 18/12/2014 Call 3.600 0.040 0.040 0.000   0 0.040
IPLXB8 18/12/2014 Put 3.600 0.765 0.765 0.000   250 0.765
IPLUD7 18/12/2014 Call 3.700 0.030 0.030 0.000   0 0.030
IPLUE7 18/12/2014 Put 3.700 0.855 0.855 0.000   0 0.855
IPLC19 18/12/2014 Call 3.800 0.025 0.025 0.000   0 0.025
IPLC29 18/12/2014 Put 3.800 0.950 0.950 0.000   0 0.950
IPLW57 18/12/2014 Call 3.900 0.020 0.020 0.000   0 0.020
IPLW67 18/12/2014 Put 3.900 1.050 1.050 0.000   0 1.050
IPLE79 18/12/2014 Call 4.000 0.020 0.020 0.000   0 0.020
IPLE89 18/12/2014 Put 4.000 1.145 1.145 0.000   0 1.145
IPLKU9 18/12/2014 Call 4.200 0.015 0.015 0.000   0 0.015
IPLKV9 18/12/2014 Put 4.200 1.345 1.345 0.000   0 1.345
IPLXL7 26/03/2015 Call 0.010 2.850 2.850 0.000   0 2.850
IPLN97 26/03/2015 Call 1.800 1.125 1.125 0.000   0 1.125
IPLNK7 26/03/2015 Put 1.800 0.030 0.030 0.000   0 0.030
IPLC87 26/03/2015 Call 1.900 1.025 1.025 0.000   0 1.025
IPLC97 26/03/2015 Put 1.900 0.035 0.035 0.000   0 0.035
IPLUN9 26/03/2015 Call 2.000 0.930 0.930 0.000   0 0.930
IPLUO9 26/03/2015 Put 2.000 0.045 0.045 0.000   0 0.045
IPLY27 26/03/2015 Call 2.100 0.840 0.840 0.000   0 0.840
IPLY37 26/03/2015 Put 2.100 0.055 0.055 0.000   0 0.055
IPLU99 26/03/2015 Call 2.200 0.750 0.750 0.000   0 0.750
IPLUA9 26/03/2015 Put 2.200 0.070 0.070 0.000   100 0.070
IPLWN7 26/03/2015 Call 2.300 0.670 0.670 0.000   0 0.670
IPLWO7 26/03/2015 Put 2.300 0.090 0.090 0.000   0 0.090
IPLU79 26/03/2015 Call 2.400 0.590 0.590 0.000   0 0.590
IPLU89 26/03/2015 Put 2.400 0.110 0.110 0.000   0 0.110
IPLWL7 26/03/2015 Call 2.500 0.515 0.515 0.000   0 0.515
IPLWM7 26/03/2015 Put 2.500 0.135 0.135 0.000   0 0.135
IPLU59 26/03/2015 Call 2.600 0.450 0.450 0.000   0 0.450
IPLU69 26/03/2015 Put 2.600 0.170 0.170 0.000   0 0.170
IPLWX7 26/03/2015 Call 2.700 0.390 0.390 0.000   0 0.390
IPLWY7 26/03/2015 Put 2.700 0.205 0.205 0.000   0 0.205
IPLTU9 26/03/2015 Call 2.800 0.330 0.330 0.000   0 0.330
IPLTV9 26/03/2015 Put 2.800 0.250 0.250 0.000   100 0.250
IPLWP7 26/03/2015 Call 2.900 0.280 0.280 0.000   0 0.280
IPLWQ7 26/03/2015 Put 2.900 0.300 0.300 0.000   0 0.300
IPLU19 26/03/2015 Call 3.000 0.235 0.235 0.000   120 0.235
IPLU29 26/03/2015 Put 3.000 0.355 0.355 0.000   0 0.355
IPLWV7 26/03/2015 Call 3.100 0.195 0.195 0.000   0 0.195
IPLWW7 26/03/2015 Put 3.100 0.410 0.410 0.000   0 0.410
IPLTS9 26/03/2015 Call 3.200 0.160 0.160 0.000   100 0.160
IPLTT9 26/03/2015 Put 3.200 0.475 0.475 0.000   0 0.475
IPLWT7 26/03/2015 Call 3.300 0.130 0.130 0.000   0 0.130
IPLWU7 26/03/2015 Put 3.300 0.545 0.545 0.000   0 0.545
IPLU39 26/03/2015 Call 3.400 0.105 0.105 0.000   0 0.105
IPLU49 26/03/2015 Put 3.400 0.625 0.625 0.000   0 0.625
IPLWZ7 26/03/2015 Call 3.500 0.085 0.085 0.000   0 0.085
IPLX17 26/03/2015 Put 3.500 0.705 0.705 0.000   0 0.705
IPLTQ9 26/03/2015 Call 3.600 0.065 0.065 0.000   0 0.065
IPLTR9 26/03/2015 Put 3.600 0.785 0.785 0.000   0 0.785
IPLWR7 26/03/2015 Call 3.700 0.050 0.050 0.000   0 0.050
IPLWS7 26/03/2015 Put 3.700 0.875 0.875 0.000   0 0.875
IPLTW9 26/03/2015 Call 3.800 0.040 0.040 0.000   0 0.040
IPLTX9 26/03/2015 Put 3.800 0.965 0.965 0.000   0 0.965
IPLTY9 26/03/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLTZ9 26/03/2015 Put 4.000 1.150 1.150 0.000   0 1.150
IPLBR9 25/06/2015 Call 0.010 2.825 2.825 0.000   0 2.825
IPLNL7 25/06/2015 Call 1.800 1.125 1.125 0.000   0 1.125
IPLNM7 25/06/2015 Put 1.800 0.035 0.035 0.000   0 0.035
IPLCF7 25/06/2015 Call 1.900 1.030 1.030 0.000   0 1.030
IPLCG7 25/06/2015 Put 1.900 0.045 0.045 0.000   0 0.045
IPLBK9 25/06/2015 Call 2.000 0.945 0.945 0.000   0 0.945
IPLBL9 25/06/2015 Put 2.000 0.055 0.055 0.000   0 0.055
IPLBM9 25/06/2015 Call 2.200 0.770 0.770 0.000   0 0.770
IPLBO9 25/06/2015 Put 2.200 0.090 0.090 0.000   0 0.090
IPLBI9 25/06/2015 Call 2.400 0.620 0.620 0.000   0 0.620
IPLBJ9 25/06/2015 Put 2.400 0.140 0.140 0.000   0 0.140
IPLBP9 25/06/2015 Call 2.600 0.480 0.480 0.000   0 0.480
IPLBQ9 25/06/2015 Put 2.600 0.200 0.200 0.000   0 0.200
IPLB99 25/06/2015 Call 2.800 0.365 0.365 0.000   0 0.365
IPLBF9 25/06/2015 Put 2.800 0.285 0.285 0.000   0 0.285
IPLBG9 25/06/2015 Call 3.000 0.270 0.270 0.000   0 0.270
IPLBH9 25/06/2015 Put 3.000 0.385 0.385 0.000   1,430 0.385
IPLB79 25/06/2015 Call 3.200 0.195 0.195 0.000   0 0.195
IPLB89 25/06/2015 Put 3.200 0.505 0.505 0.000   240 0.505
IPLB59 25/06/2015 Call 3.400 0.135 0.135 0.000   0 0.135
IPLB69 25/06/2015 Put 3.400 0.645 0.645 0.000   0 0.645
IPLB39 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
IPLB49 25/06/2015 Put 3.600 0.805 0.805 0.000   0 0.805
IPLC39 25/06/2015 Call 3.800 0.060 0.060 0.000   0 0.060
IPLC49 25/06/2015 Put 3.800 0.975 0.975 0.000   0 0.975
IPLE99 25/06/2015 Call 4.000 0.040 0.040 0.000   0 0.040
IPLEF9 25/06/2015 Put 4.000 1.160 1.160 0.000   0 1.160
IPLKW9 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.025
IPLKX9 25/06/2015 Put 4.200 1.350 1.350 0.000   0 1.350
IPLNN7 24/09/2015 Call 1.800 1.130 1.130 0.000   0 1.130
IPLNO7 24/09/2015 Put 1.800 0.045 0.045 0.000   0 0.045
IPLIP7 24/09/2015 Call 1.900 1.040 1.040 0.000   0 1.040
IPLIQ7 24/09/2015 Put 1.900 0.055 0.055 0.000   0 0.055
IPLI67 24/09/2015 Call 2.000 0.950 0.950 0.000   0 0.950
IPLI77 24/09/2015 Put 2.000 0.070 0.070 0.000   0 0.070
IPLI27 24/09/2015 Call 2.200 0.790 0.790 0.000   0 0.790
IPLI37 24/09/2015 Put 2.200 0.110 0.110 0.000   0 0.110
IPLI47 24/09/2015 Call 2.400 0.640 0.640 0.000   0 0.640
IPLI57 24/09/2015 Put 2.400 0.160 0.160 0.000   0 0.160
IPLI87 24/09/2015 Call 2.600 0.515 0.515 0.000   30 0.515
IPLI97 24/09/2015 Put 2.600 0.225 0.225 0.000   0 0.225
IPLIN7 24/09/2015 Call 2.800 0.400 0.400 0.000   15 0.400
IPLIO7 24/09/2015 Put 2.800 0.310 0.310 0.000   0 0.310
IPLIJ7 24/09/2015 Call 3.000 0.310 0.310 0.000   0 0.310
IPLIK7 24/09/2015 Put 3.000 0.415 0.415 0.000   0 0.415
IPLIL7 24/09/2015 Call 3.200 0.230 0.230 0.000   0 0.230
IPLIM7 24/09/2015 Put 3.200 0.530 0.530 0.000   0 0.530
IPLIH7 24/09/2015 Call 3.400 0.170 0.170 0.000   0 0.170
IPLII7 24/09/2015 Put 3.400 0.665 0.665 0.000   0 0.665
IPLIF7 24/09/2015 Call 3.600 0.120 0.120 0.000   0 0.120
IPLIG7 24/09/2015 Put 3.600 0.815 0.815 0.000   0 0.815
IPLSM7 24/09/2015 Call 3.800 0.085 0.085 0.000   0 0.085
IPLSN7 24/09/2015 Put 3.800 0.975 0.975 0.000   0 0.975
IPLUN7 24/09/2015 Call 4.000 0.060 0.060 0.000   0 0.060
IPLUO7 24/09/2015 Put 4.000 1.150 1.150 0.000   0 1.150
IPLNP7 17/12/2015 Call 1.800 1.135 1.135 0.000   0 1.135
IPLNQ7 17/12/2015 Put 1.800 0.055 0.055 0.000   0 0.055
IPLCH7 17/12/2015 Call 1.900 1.045 1.045 0.000   0 1.045
IPLCI7 17/12/2015 Put 1.900 0.070 0.070 0.000   0 0.070
IPLUP9 17/12/2015 Call 2.000 0.960 0.960 0.000   0 0.960
IPLUQ9 17/12/2015 Put 2.000 0.085 0.085 0.000   0 0.085
IPLT89 17/12/2015 Call 2.200 0.795 0.795 0.000   0 0.795
IPLT99 17/12/2015 Put 2.200 0.130 0.130 0.000   0 0.130
IPLPV9 17/12/2015 Call 2.400 0.655 0.655 0.000   0 0.655
IPLPW9 17/12/2015 Put 2.400 0.185 0.185 0.000   0 0.185
IPLPX9 17/12/2015 Call 2.600 0.530 0.530 0.000   0 0.530
IPLPY9 17/12/2015 Put 2.600 0.255 0.255 0.000   0 0.255
IPLQ29 17/12/2015 Call 2.800 0.420 0.420 0.000   0 0.420
IPLQ39 17/12/2015 Put 2.800 0.340 0.340 0.000   0 0.340
IPLPZ9 17/12/2015 Call 3.000 0.325 0.325 0.000   0 0.325
IPLQ19 17/12/2015 Put 3.000 0.445 0.445 0.000   351 0.445
IPLQ49 17/12/2015 Call 3.200 0.250 0.250 0.000   0 0.250
IPLQ59 17/12/2015 Put 3.200 0.560 0.560 0.000   0 0.560
IPLQ89 17/12/2015 Call 3.400 0.190 0.190 0.000   100 0.190
IPLQ99 17/12/2015 Put 3.400 0.690 0.690 0.000   0 0.690
IPLQC9 17/12/2015 Call 3.600 0.140 0.140 0.000   0 0.140
IPLQD9 17/12/2015 Put 3.600 0.840 0.840 0.000   0 0.840
IPLQA9 17/12/2015 Call 3.800 0.100 0.100 0.000   0 0.100
IPLQB9 17/12/2015 Put 3.800 1.000 1.000 0.000   0 1.000
IPLQ69 17/12/2015 Call 4.000 0.075 0.075 0.000   0 0.075
IPLQ79 17/12/2015 Put 4.000 1.180 1.180 0.000   0 1.180
IPLSX9 17/12/2015 Call 4.200 0.055 0.055 0.000   0 0.055
IPLSY9 17/12/2015 Put 4.200 1.370 1.370 0.000   0 1.370
IPLXW7 23/03/2016 Call 2.000 0.960 0.960 0.000   0 0.960
IPLXY7 23/03/2016 Put 2.000 0.100 0.100 0.000   0 0.100
IPLXA7 23/03/2016 Call 2.200 0.810 0.810 0.000   0 0.810
IPLXB7 23/03/2016 Put 2.200 0.150 0.150 0.000   0 0.150
IPLX27 23/03/2016 Call 2.400 0.675 0.675 0.000   0 0.675
IPLX37 23/03/2016 Put 2.400 0.210 0.210 0.000   0 0.210
IPLX87 23/03/2016 Call 2.600 0.555 0.555 0.000   0 0.555
IPLX97 23/03/2016 Put 2.600 0.280 0.280 0.000   0 0.280
IPLXJ7 23/03/2016 Call 2.800 0.450 0.450 0.000   0 0.450
IPLXK7 23/03/2016 Put 2.800 0.365 0.365 0.000   0 0.365
IPLXF7 23/03/2016 Call 3.000 0.360 0.360 0.000   0 0.360
IPLXG7 23/03/2016 Put 3.000 0.470 0.470 0.000   0 0.470
IPLXH7 23/03/2016 Call 3.200 0.285 0.285 0.000   0 0.285
IPLXI7 23/03/2016 Put 3.200 0.585 0.585 0.000   0 0.585
IPLX67 23/03/2016 Call 3.400 0.220 0.220 0.000   0 0.220
IPLX77 23/03/2016 Put 3.400 0.715 0.715 0.000   0 0.715
IPLX47 23/03/2016 Call 3.600 0.165 0.165 0.000   0 0.165
IPLX57 23/03/2016 Put 3.600 0.855 0.855 0.000   0 0.855
IPLXC7 23/03/2016 Call 3.800 0.125 0.125 0.000   0 0.125
IPLXD7 23/03/2016 Put 3.800 1.010 1.010 0.000   0 1.010
IPLNR7 23/06/2016 Call 1.800 1.150 1.150 0.000   0 1.150
IPLNS7 23/06/2016 Put 1.800 0.080 0.080 0.000   0 0.080
IPLCJ7 23/06/2016 Call 1.900 1.065 1.065 0.000   0 1.065
IPLCK7 23/06/2016 Put 1.900 0.095 0.095 0.000   0 0.095
IPLBG7 23/06/2016 Call 2.000 0.985 0.985 0.000   0 0.985
IPLBH7 23/06/2016 Put 2.000 0.115 0.115 0.000   0 0.115
IPLZV9 23/06/2016 Call 2.200 0.835 0.835 0.000   0 0.835
IPLZW9 23/06/2016 Put 2.200 0.165 0.165 0.000   0 0.165
IPLB57 23/06/2016 Call 2.400 0.700 0.700 0.000   0 0.700
IPLB67 23/06/2016 Put 2.400 0.225 0.225 0.000   0 0.225
IPLZX9 23/06/2016 Call 2.600 0.585 0.585 0.000   0 0.585
IPLZY9 23/06/2016 Put 2.600 0.300 0.300 0.000   0 0.300
IPLB97 23/06/2016 Call 2.800 0.485 0.485 0.000   0 0.485
IPLBF7 23/06/2016 Put 2.800 0.385 0.385 0.000   0 0.385
IPLB77 23/06/2016 Call 3.000 0.395 0.395 0.000   0 0.395
IPLB87 23/06/2016 Put 3.000 0.490 0.490 0.000   0 0.490
IPLZT9 23/06/2016 Call 3.200 0.320 0.320 0.000   0 0.320
IPLZU9 23/06/2016 Put 3.200 0.605 0.605 0.000   0 0.605
IPLB17 23/06/2016 Call 3.400 0.255 0.255 0.000   0 0.255
IPLB27 23/06/2016 Put 3.400 0.730 0.730 0.000   0 0.730
IPLB37 23/06/2016 Call 3.600 0.200 0.200 0.000   0 0.200
IPLB47 23/06/2016 Put 3.600 0.870 0.870 0.000   0 0.870
IPLBK7 23/06/2016 Call 3.800 0.160 0.160 0.000   0 0.160
IPLBL7 23/06/2016 Put 3.800 1.020 1.020 0.000   0 1.020
IPLUP7 23/06/2016 Call 4.000 0.125 0.125 0.000   0 0.125
IPLUQ7 23/06/2016 Put 4.000 1.180 1.180 0.000   0 1.180
IPLR47 22/12/2016 Call 1.900 1.100 1.100 0.000   0 1.100
IPLR57 22/12/2016 Put 1.900 0.115 0.115 0.000   0 0.115
IPLRP7 22/12/2016 Call 2.000 1.025 1.025 0.000   0 1.025
IPLRQ7 22/12/2016 Put 2.000 0.140 0.140 0.000   0 0.140
IPLRH7 22/12/2016 Call 2.200 0.890 0.890 0.000   0 0.890
IPLRI7 22/12/2016 Put 2.200 0.195 0.195 0.000   0 0.195
IPLRF7 22/12/2016 Call 2.400 0.770 0.770 0.000   0 0.770
IPLRG7 22/12/2016 Put 2.400 0.260 0.260 0.000   0 0.260
IPLR67 22/12/2016 Call 2.600 0.660 0.660 0.000   0 0.660
IPLR77 22/12/2016 Put 2.600 0.335 0.335 0.000   0 0.335
IPLR87 22/12/2016 Call 2.800 0.560 0.560 0.000   0 0.560
IPLR97 22/12/2016 Put 2.800 0.420 0.420 0.000   0 0.420
IPLRN7 22/12/2016 Call 3.000 0.470 0.470 0.000   0 0.470
IPLRO7 22/12/2016 Put 3.000 0.525 0.525 0.000   0 0.525
IPLRL7 22/12/2016 Call 3.200 0.395 0.395 0.000   0 0.395
IPLRM7 22/12/2016 Put 3.200 0.635 0.635 0.000   0 0.635
IPLRJ7 22/12/2016 Call 3.400 0.325 0.325 0.000   0 0.325
IPLRK7 22/12/2016 Put 3.400 0.760 0.760 0.000   0 0.760
IPLRT7 22/12/2016 Call 3.600 0.265 0.265 0.000   0 0.265
IPLRU7 22/12/2016 Put 3.600 0.890 0.890 0.000   0 0.890
IPLSO7 22/12/2016 Call 3.800 0.220 0.220 0.000   0 0.220
IPLSP7 22/12/2016 Put 3.800 1.035 1.035 0.000   0 1.035
IPLUR7 22/12/2016 Call 4.000 0.180 0.180 0.000   0 0.180
IPLUS7 22/12/2016 Put 4.000 1.195 1.195 0.000   0 1.195

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.