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 2.860 Down -0.140 2.850 2.880 2.950 2.970 2.850 8,236,193 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
IPLN79 30/05/2013 Call 0.010 2.855 2.855 0.000   0 2.855
IPLUT9 30/05/2013 Call 2.100 0.760 0.760 0.000   0 0.760
IPLUF9 30/05/2013 Call 2.200 0.660 0.660 0.000   0 0.660
IPLSZ9 30/05/2013 Call 2.300 0.560 0.560 0.000   0 0.560
IPLMQ9 30/05/2013 Call 2.400 0.460 0.460 0.000   0 0.460
IPLN19 30/05/2013 Call 2.500 0.365 0.365 0.000   0 0.365
IPLMM9 30/05/2013 Call 2.600 0.265 0.265 0.000   0 0.265
IPLN39 30/05/2013 Call 2.700 0.175 0.175 0.000   0 0.175
IPLMC9 30/05/2013 Call 2.800 0.100 0.100 0.000   0 0.100
IPLN59 30/05/2013 Call 2.900 0.040 0.040 0.000   3,588 0.040
IPLMO9 30/05/2013 Call 3.000 0.020 0.020 0.000 4,000 9,664 0.020
IPLMU9 30/05/2013 Call 3.100 0.009 0.009 0.000   7,637 0.009
IPLVD9 30/05/2013 Call 3.110 0.007 0.007 0.000   100 0.007
IPLME9 30/05/2013 Call 3.200 0.003 0.003 0.000 4,000 2,730 0.003
IPLVE9 30/05/2013 Call 3.210 0.007 0.007 0.000   430 0.007
IPLMS9 30/05/2013 Call 3.300 0.001 0.001 0.000   2,913 0.001
IPLMI9 30/05/2013 Call 3.400 0.000 0.000 0.000   1,731 0.000
IPLMY9 30/05/2013 Call 3.500 0.000 0.000 0.000   657 0.000
IPLMG9 30/05/2013 Call 3.600 0.000 0.000 0.000   400 0.000
IPLMW9 30/05/2013 Call 3.700 0.000 0.000 0.000   0 0.000
IPLMK9 30/05/2013 Call 3.800 0.000 0.000 0.000   0 0.000
IPLN89 30/05/2013 Call 3.900 0.000 0.000 0.000   0 0.000
IPLNQ9 30/05/2013 Call 4.000 0.000 0.000 0.000   0 0.000
IPLVC7 27/06/2013 Call 0.010 2.860 2.860 0.000   72,080 2.860
IPLYF8 27/06/2013 Call 1.900 0.965 0.965 0.000   0 0.965
IPLUV8 27/06/2013 Call 2.000 0.865 0.865 0.000   0 0.865
IPLZL8 27/06/2013 Call 2.100 0.765 0.765 0.000   0 0.765
IPLUP8 27/06/2013 Call 2.200 0.665 0.665 0.000   0 0.665
IPLZT8 27/06/2013 Call 2.300 0.570 0.570 0.000   0 0.570
IPLUN8 27/06/2013 Call 2.400 0.475 0.475 0.000   0 0.475
IPLZV8 27/06/2013 Call 2.500 0.385 0.385 0.000   0 0.385
IPLVL9 27/06/2013 Call 2.510 0.385 0.385 0.000   0 0.385
IPLUH8 27/06/2013 Call 2.600 0.300 0.300 0.000   0 0.300
IPLVM9 27/06/2013 Call 2.610 0.300 0.300 0.000   0 0.300
IPLZR8 27/06/2013 Call 2.700 0.225 0.225 0.000   282 0.225
IPLVP9 27/06/2013 Call 2.710 0.225 0.225 0.000   0 0.225
IPLUJ8 27/06/2013 Call 2.800 0.160 0.160 0.000   300 0.160
IPLVQ9 27/06/2013 Call 2.810 0.160 0.160 0.000   160 0.160
IPLZP8 27/06/2013 Call 2.900 0.105 0.105 0.000   6,075 0.105
IPLVT9 27/06/2013 Call 2.910 0.100 0.100 0.000   0 0.100
IPLUF8 27/06/2013 Call 3.000 0.060 0.060 0.055 8 11,973 0.060
IPLWS9 27/06/2013 Call 3.010 0.055 0.055 0.000   78 0.055
IPLZX8 27/06/2013 Call 3.100 0.035 0.035 0.000   9,719 0.035
IPLVH9 27/06/2013 Call 3.110 0.040 0.040 0.000   450 0.040
IPLUL8 27/06/2013 Call 3.200 0.020 0.020 0.000   17,413 0.020
IPLVI9 27/06/2013 Call 3.210 0.020 0.020 0.000   1,370 0.020
IPLB19 27/06/2013 Call 3.300 0.010 0.010 0.000   2,693 0.010
IPLUB9 27/06/2013 Call 3.310 0.020 0.020 0.020 100 704 0.020
IPLUR8 27/06/2013 Call 3.400 0.007 0.007 0.000   837 0.007
IPLIH9 27/06/2013 Call 3.410 0.010 0.010 0.000   250 0.010
IPLZN8 27/06/2013 Call 3.500 0.003 0.003 0.000   200 0.003
IPLIJ9 27/06/2013 Call 3.510 0.007 0.007 0.000   195 0.007
IPLUT8 27/06/2013 Call 3.600 0.002 0.002 0.000   320 0.002
IPLIM9 27/06/2013 Call 3.610 0.004 0.004 0.000   70 0.004
IPLC99 27/06/2013 Call 3.700 0.001 0.001 0.000   30 0.001
IPLDY9 27/06/2013 Call 3.800 0.000 0.000 0.000   0 0.000
IPLEQ9 27/06/2013 Call 3.900 0.000 0.000 0.000   30 0.000
IPLKK9 27/06/2013 Call 4.000 0.000 0.000 0.000   0 0.000
IPLTB9 27/06/2013 Call 4.010 0.000 0.000 0.000   0 0.000
IPLRS9 25/07/2013 Call 0.010 2.865 2.865 0.000   0 2.865
IPLUV9 25/07/2013 Call 2.100 0.775 0.775 0.000   0 0.775
IPLUH9 25/07/2013 Call 2.200 0.675 0.675 0.000   0 0.675
IPLT29 25/07/2013 Call 2.300 0.580 0.580 0.000   0 0.580
IPLRO9 25/07/2013 Call 2.400 0.490 0.490 0.000   0 0.490
IPLR59 25/07/2013 Call 2.500 0.405 0.405 0.000   0 0.405
IPLRQ9 25/07/2013 Call 2.600 0.325 0.325 0.000   19 0.325
IPLR19 25/07/2013 Call 2.700 0.255 0.255 0.000   0 0.255
IPLRK9 25/07/2013 Call 2.800 0.185 0.185 0.000   0 0.185
IPLQU9 25/07/2013 Call 2.900 0.135 0.135 0.000 1,720 1,753 0.135
IPLR79 25/07/2013 Call 3.000 0.095 0.095 0.115 2,000 2,288 0.095
IPLQY9 25/07/2013 Call 3.100 0.060 0.060 0.000 1,720 2,690 0.060
IPLRI9 25/07/2013 Call 3.200 0.040 0.040 0.050 100 387 0.040
IPLQW9 25/07/2013 Call 3.300 0.025 0.025 0.000   0 0.025
IPLR99 25/07/2013 Call 3.400 0.015 0.015 0.000   563 0.015
IPLR39 25/07/2013 Call 3.500 0.010 0.010 0.000   0 0.010
IPLRG9 25/07/2013 Call 3.600 0.006 0.006 0.000   103 0.006
IPLQS9 25/07/2013 Call 3.700 0.004 0.004 0.000   0 0.004
IPLRM9 25/07/2013 Call 3.800 0.002 0.002 0.000   0 0.002
IPLRT9 25/07/2013 Call 3.900 0.001 0.001 0.000   0 0.001
IPLRV9 25/07/2013 Call 4.000 0.001 0.001 0.000   0 0.001
IPLSS9 29/08/2013 Call 0.010 2.875 2.875 0.000   0 2.875
IPLUX9 29/08/2013 Call 2.100 0.780 0.780 0.000   0 0.780
IPLUJ9 29/08/2013 Call 2.200 0.690 0.690 0.000   0 0.690
IPLT49 29/08/2013 Call 2.300 0.600 0.600 0.000   0 0.600
IPLSV9 29/08/2013 Call 2.400 0.510 0.510 0.000   0 0.510
IPLST9 29/08/2013 Call 2.500 0.430 0.430 0.000   0 0.430
IPLS89 29/08/2013 Call 2.600 0.360 0.360 0.000   0 0.360
IPLSM9 29/08/2013 Call 2.700 0.295 0.295 0.000   100 0.295
IPLSQ9 29/08/2013 Call 2.800 0.230 0.230 0.000   0 0.230
IPLSK9 29/08/2013 Call 2.900 0.175 0.175 0.000   150 0.175
IPLSO9 29/08/2013 Call 3.000 0.135 0.135 0.000   538 0.135
IPLSG9 29/08/2013 Call 3.100 0.100 0.100 0.000   180 0.100
IPLS69 29/08/2013 Call 3.200 0.070 0.070 0.000   0 0.070
IPLSA9 29/08/2013 Call 3.300 0.055 0.055 0.000   0 0.055
IPLS29 29/08/2013 Call 3.400 0.040 0.040 0.000   120 0.040
IPLSE9 29/08/2013 Call 3.500 0.025 0.025 0.000   0 0.025
IPLS49 29/08/2013 Call 3.600 0.020 0.020 0.000   0 0.020
IPLSI9 29/08/2013 Call 3.700 0.010 0.010 0.000   0 0.010
IPLRX9 29/08/2013 Call 3.800 0.008 0.008 0.000   0 0.008
IPLSC9 29/08/2013 Call 3.900 0.006 0.006 0.000   0 0.006
IPLRZ9 29/08/2013 Call 4.000 0.004 0.004 0.000   0 0.004
IPLBS8 26/09/2013 Call 0.010 2.880 2.880 0.000   0 2.880
IPLYH8 26/09/2013 Call 1.900 0.990 0.990 0.000   0 0.990
IPLUX8 26/09/2013 Call 2.000 0.890 0.890 0.000   0 0.890
IPLUZ9 26/09/2013 Call 2.100 0.800 0.800 0.000   0 0.800
IPLVE8 26/09/2013 Call 2.200 0.705 0.705 0.000   0 0.705
IPLJE9 26/09/2013 Call 2.300 0.620 0.620 0.000   0 0.620
IPLV48 26/09/2013 Call 2.400 0.540 0.540 0.000   0 0.540
IPLJC9 26/09/2013 Call 2.500 0.465 0.465 0.000   0 0.465
IPLVA8 26/09/2013 Call 2.600 0.390 0.390 0.000   0 0.390
IPLJ49 26/09/2013 Call 2.700 0.320 0.320 0.000   0 0.320
IPLV88 26/09/2013 Call 2.800 0.260 0.260 0.000   0 0.260
IPLJ69 26/09/2013 Call 2.900 0.205 0.205 0.000   0 0.205
IPLUZ8 26/09/2013 Call 3.000 0.160 0.160 0.000   485 0.160
IPLJG9 26/09/2013 Call 3.100 0.095 0.095 0.000   0 0.095
IPLVC8 26/09/2013 Call 3.200 0.080 0.080 0.000   3,640 0.080
IPLJI9 26/09/2013 Call 3.300 0.060 0.060 0.000   100 0.060
IPLV68 26/09/2013 Call 3.400 0.045 0.045 0.000   258 0.045
IPLIN9 26/09/2013 Call 3.410 0.040 0.040 0.000   0 0.040
IPLJA9 26/09/2013 Call 3.500 0.035 0.035 0.000   150 0.035
IPLIQ9 26/09/2013 Call 3.510 0.030 0.030 0.000   0 0.030
IPLV28 26/09/2013 Call 3.600 0.025 0.025 0.000   168 0.025
IPLIR9 26/09/2013 Call 3.610 0.020 0.020 0.000   0 0.020
IPLJ89 26/09/2013 Call 3.700 0.015 0.015 0.000   10 0.015
IPLBS9 26/09/2013 Call 3.800 0.010 0.010 0.000   0 0.010
IPLK89 26/09/2013 Call 3.900 0.008 0.008 0.000   0 0.008
IPLE19 26/09/2013 Call 4.000 0.006 0.006 0.000   60 0.006
IPLWP9 24/10/2013 Call 0.010 2.885 2.885 0.000   0 2.885
IPLWU9 24/10/2013 Call 2.100 0.810 0.810 0.000   0 0.810
IPLWQ9 24/10/2013 Call 2.200 0.725 0.725 0.000   0 0.725
IPLW99 24/10/2013 Call 2.300 0.630 0.630 0.000   0 0.630
IPLW59 24/10/2013 Call 2.400 0.550 0.550 0.000   0 0.550
IPLWH9 24/10/2013 Call 2.500 0.475 0.475 0.000   0 0.475
IPLVY9 24/10/2013 Call 2.600 0.410 0.410 0.000   0 0.410
IPLWL9 24/10/2013 Call 2.700 0.345 0.345 0.000   0 0.345
IPLW39 24/10/2013 Call 2.800 0.290 0.290 0.000   0 0.290
IPLWB9 24/10/2013 Call 2.900 0.235 0.235 0.000   0 0.235
IPLVW9 24/10/2013 Call 3.000 0.195 0.195 0.000   85 0.195
IPLWF9 24/10/2013 Call 3.100 0.155 0.155 0.000   0 0.155
IPLW19 24/10/2013 Call 3.200 0.120 0.120 0.000   0 0.120
IPLWD9 24/10/2013 Call 3.300 0.095 0.095 0.000   0 0.095
IPLVU9 24/10/2013 Call 3.400 0.075 0.075 0.000   0 0.075
IPLWJ9 24/10/2013 Call 3.500 0.055 0.055 0.000   0 0.055
IPLW79 24/10/2013 Call 3.600 0.040 0.040 0.000   0 0.040
IPLWN9 24/10/2013 Call 3.700 0.030 0.030 0.000   0 0.030
IPLVD7 19/12/2013 Call 0.010 2.815 2.815 0.000   0 2.815
IPLYJ8 19/12/2013 Call 1.900 1.010 1.010 0.000   0 1.010
IPLVG8 19/12/2013 Call 2.000 0.900 0.900 0.000   1,680 0.900
IPLV29 19/12/2013 Call 2.100 0.815 0.815 0.000   0 0.815
IPLVM8 19/12/2013 Call 2.200 0.730 0.730 0.000   0 0.730
IPLT69 19/12/2013 Call 2.300 0.640 0.640 0.000   0 0.640
IPLVK8 19/12/2013 Call 2.400 0.565 0.565 0.000   0 0.565
IPLQE9 19/12/2013 Call 2.500 0.495 0.495 0.000   0 0.495
IPLVO8 19/12/2013 Call 2.600 0.425 0.425 0.000   0 0.425
IPLPT9 19/12/2013 Call 2.700 0.360 0.360 0.000   0 0.360
IPLVI8 19/12/2013 Call 2.800 0.305 0.305 0.000   30 0.305
IPLPR9 19/12/2013 Call 2.900 0.255 0.255 0.000   298 0.255
IPLIU8 19/12/2013 Call 3.000 0.210 0.210 0.000   300 0.210
IPLPP9 19/12/2013 Call 3.100 0.170 0.170 0.000   20 0.170
IPLVQ8 19/12/2013 Call 3.200 0.135 0.135 0.000   188 0.135
IPLIX8 19/12/2013 Call 3.250 0.120 0.120 0.000   240 0.120
IPLKY9 19/12/2013 Call 3.300 0.105 0.105 0.000   3,427 0.105
IPLVU8 19/12/2013 Call 3.400 0.080 0.080 0.000   1,204 0.080
IPLIY8 19/12/2013 Call 3.500 0.060 0.060 0.000   450 0.060
IPLVS8 19/12/2013 Call 3.600 0.045 0.045 0.000   196 0.045
IPLPN9 19/12/2013 Call 3.700 0.035 0.035 0.000   0 0.035
IPLBU9 19/12/2013 Call 3.800 0.030 0.030 0.000   0 0.030
IPLPL9 19/12/2013 Call 3.900 0.025 0.025 0.000   0 0.025
IPLJ28 19/12/2013 Call 4.000 0.025 0.025 0.000   0 0.025
IPLKM9 19/12/2013 Call 4.200 0.015 0.015 0.000   0 0.015
IPLJ38 19/12/2013 Call 4.250 0.015 0.015 0.000   0 0.015
IPLJ68 19/12/2013 Call 4.500 0.009 0.009 0.000   0 0.009
IPLMC8 27/03/2014 Call 0.010 2.835 2.835 0.000   0 2.835
IPLV69 27/03/2014 Call 1.810 1.040 1.040 0.000   0 1.040
IPLYL8 27/03/2014 Call 1.900 1.020 1.020 0.000   0 1.020
IPLV99 27/03/2014 Call 1.910 0.955 0.955 0.000   0 0.955
IPLVW8 27/03/2014 Call 2.000 0.920 0.920 0.000   0 0.920
IPLVA9 27/03/2014 Call 2.010 0.870 0.870 0.000   240 0.870
IPLV49 27/03/2014 Call 2.100 0.830 0.830 0.000   0 0.830
IPLW58 27/03/2014 Call 2.200 0.745 0.745 0.000   0 0.745
IPLUD9 27/03/2014 Call 2.300 0.660 0.660 0.000   0 0.660
IPLWB8 27/03/2014 Call 2.400 0.590 0.590 0.000   0 0.590
IPLTO9 27/03/2014 Call 2.500 0.520 0.520 0.000   0 0.520
IPLWD8 27/03/2014 Call 2.600 0.455 0.455 0.000   0 0.455
IPLTM9 27/03/2014 Call 2.700 0.400 0.400 0.000   0 0.400
IPLVY8 27/03/2014 Call 2.800 0.345 0.345 0.000   0 0.345
IPLTG9 27/03/2014 Call 2.900 0.295 0.295 0.000   0 0.295
IPLW38 27/03/2014 Call 3.000 0.250 0.250 0.000   25 0.250
IPLTI9 27/03/2014 Call 3.100 0.210 0.210 0.000   0 0.210
IPLW18 27/03/2014 Call 3.200 0.180 0.180 0.000   0 0.180
IPLTE9 27/03/2014 Call 3.300 0.150 0.150 0.000   0 0.150
IPLW98 27/03/2014 Call 3.400 0.120 0.120 0.000   300 0.120
IPLTC9 27/03/2014 Call 3.500 0.100 0.100 0.000   0 0.100
IPLW78 27/03/2014 Call 3.600 0.080 0.080 0.000   30 0.080
IPLTK9 27/03/2014 Call 3.700 0.065 0.065 0.000   0 0.065
IPLBW9 27/03/2014 Call 3.800 0.050 0.050 0.000   0 0.050
IPLE39 27/03/2014 Call 4.000 0.045 0.045 0.000   0 0.045
IPLKO9 27/03/2014 Call 4.200 0.030 0.030 0.000   0 0.030
IPLVE7 26/06/2014 Call 0.010 2.810 2.810 0.000   0 2.810
IPLYN8 26/06/2014 Call 1.900 1.005 1.005 0.000   0 1.005
IPLWR8 26/06/2014 Call 2.000 0.915 0.915 0.000   0 0.915
IPLWF8 26/06/2014 Call 2.200 0.755 0.755 0.000   0 0.755
IPLWT8 26/06/2014 Call 2.400 0.610 0.610 0.000   0 0.610
IPLWN8 26/06/2014 Call 2.600 0.485 0.485 0.000   0 0.485
IPLWJ8 26/06/2014 Call 2.800 0.375 0.375 0.000   0 0.375
IPLWH8 26/06/2014 Call 3.000 0.285 0.285 0.000   80 0.285
IPLWP8 26/06/2014 Call 3.200 0.215 0.215 0.000   0 0.215
IPLWV8 26/06/2014 Call 3.400 0.155 0.155 0.000   0 0.155
IPLWL8 26/06/2014 Call 3.600 0.110 0.110 0.000   0 0.110
IPLBY9 26/06/2014 Call 3.800 0.075 0.075 0.000   0 0.075
IPLE59 26/06/2014 Call 4.000 0.050 0.050 0.000   0 0.050
IPLKQ9 26/06/2014 Call 4.200 0.035 0.035 0.000   0 0.035
IPLGK9 25/09/2014 Call 0.010 2.830 2.830 0.000   0 2.830
IPLUL9 25/09/2014 Call 2.000 0.910 0.910 0.000   0 0.910
IPLJM9 25/09/2014 Call 2.200 0.735 0.735 0.000   0 0.735
IPLJK9 25/09/2014 Call 2.400 0.590 0.590 0.000   0 0.590
IPLJS9 25/09/2014 Call 2.600 0.455 0.455 0.000   0 0.455
IPLJU9 25/09/2014 Call 2.800 0.340 0.340 0.000   0 0.340
IPLJQ9 25/09/2014 Call 3.000 0.250 0.250 0.000   0 0.250
IPLJO9 25/09/2014 Call 3.200 0.175 0.175 0.000   0 0.175
IPLJW9 25/09/2014 Call 3.400 0.125 0.125 0.000   0 0.125
IPLJY9 25/09/2014 Call 3.600 0.090 0.090 0.000   0 0.090
IPLK19 25/09/2014 Call 3.800 0.060 0.060 0.000   0 0.060
IPLK49 25/09/2014 Call 4.000 0.040 0.040 0.000   0 0.040
IPLKS9 25/09/2014 Call 4.200 0.035 0.035 0.000   0 0.035
IPLFL8 18/12/2014 Call 0.010 2.735 2.735 0.000   0 2.735
IPLYP8 18/12/2014 Call 1.900 1.035 1.035 0.000   6 1.035
IPLX68 18/12/2014 Call 2.000 0.955 0.955 0.000   0 0.955
IPLX88 18/12/2014 Call 2.200 0.820 0.820 0.000   0 0.820
IPLWX8 18/12/2014 Call 2.400 0.700 0.700 0.000   0 0.700
IPLX48 18/12/2014 Call 2.600 0.600 0.600 0.000   0 0.600
IPLX28 18/12/2014 Call 2.800 0.510 0.510 0.000   0 0.510
IPLWZ8 18/12/2014 Call 3.000 0.435 0.435 0.000   0 0.435
IPLXF8 18/12/2014 Call 3.200 0.250 0.250 0.000   0 0.250
IPLXC8 18/12/2014 Call 3.400 0.200 0.200 0.000   264 0.200
IPLXA8 18/12/2014 Call 3.600 0.160 0.160 0.000   0 0.160
IPLC19 18/12/2014 Call 3.800 0.125 0.125 0.000   0 0.125
IPLE79 18/12/2014 Call 4.000 0.095 0.095 0.000   0 0.095
IPLKU9 18/12/2014 Call 4.200 0.075 0.075 0.000   0 0.075
IPLUN9 26/03/2015 Call 2.000 0.895 0.895 0.000   0 0.895
IPLU99 26/03/2015 Call 2.200 0.730 0.730 0.000   0 0.730
IPLU79 26/03/2015 Call 2.400 0.585 0.585 0.000   0 0.585
IPLU59 26/03/2015 Call 2.600 0.465 0.465 0.000   0 0.465
IPLTU9 26/03/2015 Call 2.800 0.365 0.365 0.000   0 0.365
IPLU19 26/03/2015 Call 3.000 0.290 0.290 0.000   0 0.290
IPLTS9 26/03/2015 Call 3.200 0.225 0.225 0.000   0 0.225
IPLU39 26/03/2015 Call 3.400 0.175 0.175 0.000   0 0.175
IPLTQ9 26/03/2015 Call 3.600 0.135 0.135 0.000   0 0.135
IPLTW9 26/03/2015 Call 3.800 0.105 0.105 0.000   0 0.105
IPLTY9 26/03/2015 Call 4.000 0.080 0.080 0.000   0 0.080
IPLBR9 25/06/2015 Call 0.010 2.735 2.735 0.000   0 2.735
IPLBK9 25/06/2015 Call 2.000 0.950 0.950 0.000   0 0.950
IPLBM9 25/06/2015 Call 2.200 0.815 0.815 0.000   0 0.815
IPLBI9 25/06/2015 Call 2.400 0.695 0.695 0.000   0 0.695
IPLBP9 25/06/2015 Call 2.600 0.595 0.595 0.000   0 0.595
IPLB99 25/06/2015 Call 2.800 0.510 0.510 0.000   0 0.510
IPLBG9 25/06/2015 Call 3.000 0.440 0.440 0.000   0 0.440
IPLB79 25/06/2015 Call 3.200 0.375 0.375 0.000   0 0.375
IPLB59 25/06/2015 Call 3.400 0.320 0.320 0.000   0 0.320
IPLB39 25/06/2015 Call 3.600 0.275 0.275 0.000   0 0.275
IPLC39 25/06/2015 Call 3.800 0.235 0.235 0.000   0 0.235
IPLE99 25/06/2015 Call 4.000 0.205 0.205 0.000   0 0.205
IPLKW9 25/06/2015 Call 4.200 0.175 0.175 0.000   0 0.175
IPLUP9 17/12/2015 Call 2.000 0.890 0.890 0.000   0 0.890
IPLT89 17/12/2015 Call 2.200 0.710 0.710 0.000   0 0.710
IPLPV9 17/12/2015 Call 2.400 0.560 0.560 0.000   0 0.560
IPLPX9 17/12/2015 Call 2.600 0.435 0.435 0.000   0 0.435
IPLQ29 17/12/2015 Call 2.800 0.340 0.340 0.000   0 0.340
IPLPZ9 17/12/2015 Call 3.000 0.265 0.265 0.000   0 0.265
IPLQ49 17/12/2015 Call 3.200 0.205 0.205 0.000   0 0.205
IPLQ89 17/12/2015 Call 3.400 0.160 0.160 0.000   0 0.160
IPLQC9 17/12/2015 Call 3.600 0.120 0.120 0.000   0 0.120
IPLQA9 17/12/2015 Call 3.800 0.090 0.090 0.000   0 0.090
IPLQ69 17/12/2015 Call 4.000 0.070 0.070 0.000   0 0.070
IPLSX9 17/12/2015 Call 4.200 0.055 0.055 0.000   0 0.055
IPLUU9 30/05/2013 Put 2.100 0.000 0.000 0.000   0 0.000
IPLUG9 30/05/2013 Put 2.200 0.000 0.000 0.000   0 0.000
IPLT19 30/05/2013 Put 2.300 0.000 0.000 0.000   0 0.000
IPLMR9 30/05/2013 Put 2.400 0.001 0.001 0.000   0 0.001
IPLN29 30/05/2013 Put 2.500 0.003 0.003 0.000   600 0.003
IPLMN9 30/05/2013 Put 2.600 0.009 0.009 0.000   3,607 0.009
IPLN49 30/05/2013 Put 2.700 0.025 0.025 0.000   920 0.025
IPLMD9 30/05/2013 Put 2.800 0.045 0.045 0.000   14,193 0.045
IPLN69 30/05/2013 Put 2.900 0.085 0.085 0.090 1,000 4,216 0.085
IPLMP9 30/05/2013 Put 3.000 0.160 0.160 0.000 350 5,738 0.160
IPLMV9 30/05/2013 Put 3.100 0.250 0.250 0.000 100 2,211 0.250
IPLVC9 30/05/2013 Put 3.110 0.250 0.250 0.000   0 0.250
IPLMF9 30/05/2013 Put 3.200 0.345 0.345 0.000 150 250 0.345
IPLVF9 30/05/2013 Put 3.210 0.350 0.350 0.000   1,700 0.350
IPLMT9 30/05/2013 Put 3.300 0.445 0.445 0.000   570 0.445
IPLMJ9 30/05/2013 Put 3.400 0.545 0.545 0.000   0 0.545
IPLMZ9 30/05/2013 Put 3.500 0.640 0.640 0.000   0 0.640
IPLMH9 30/05/2013 Put 3.600 0.740 0.740 0.750 200 0 0.740
IPLMX9 30/05/2013 Put 3.700 0.840 0.840 0.000   0 0.840
IPLML9 30/05/2013 Put 3.800 0.940 0.940 0.000   0 0.940
IPLN99 30/05/2013 Put 3.900 1.040 1.040 0.000   0 1.040
IPLNR9 30/05/2013 Put 4.000 1.140 1.140 0.000   0 1.140
IPLYG8 27/06/2013 Put 1.900 0.000 0.000 0.000   0 0.000
IPLUW8 27/06/2013 Put 2.000 0.000 0.000 0.000   0 0.000
IPLZM8 27/06/2013 Put 2.100 0.001 0.001 0.000   0 0.001
IPLUQ8 27/06/2013 Put 2.200 0.002 0.002 0.000   500 0.002
IPLZU8 27/06/2013 Put 2.300 0.006 0.006 0.000   0 0.006
IPLUO8 27/06/2013 Put 2.400 0.010 0.010 0.000   0 0.010
IPLZW8 27/06/2013 Put 2.500 0.025 0.025 0.000   250 0.025
IPLVK9 27/06/2013 Put 2.510 0.025 0.025 0.000   0 0.025
IPLUI8 27/06/2013 Put 2.600 0.035 0.035 0.000   1,657 0.035
IPLVN9 27/06/2013 Put 2.610 0.035 0.035 0.000   0 0.035
IPLZS8 27/06/2013 Put 2.700 0.065 0.065 0.000   1,881 0.065
IPLVO9 27/06/2013 Put 2.710 0.060 0.060 0.000   100 0.060
IPLUK8 27/06/2013 Put 2.800 0.095 0.095 0.000   5,286 0.095
IPLVR9 27/06/2013 Put 2.810 0.070 0.070 0.000   650 0.070
IPLZQ8 27/06/2013 Put 2.900 0.140 0.140 0.000   1,928 0.140
IPLVS9 27/06/2013 Put 2.910 0.140 0.140 0.000   400 0.140
IPLUG8 27/06/2013 Put 3.000 0.200 0.200 0.000 350 3,497 0.200
IPLWT9 27/06/2013 Put 3.010 0.210 0.210 0.000   0 0.210
IPLZY8 27/06/2013 Put 3.100 0.275 0.275 0.000   834 0.275
IPLVG9 27/06/2013 Put 3.110 0.280 0.280 0.000   150 0.280
IPLUM8 27/06/2013 Put 3.200 0.360 0.360 0.000   588 0.360
IPLVJ9 27/06/2013 Put 3.210 0.365 0.365 0.000 150 1,400 0.365
IPLB29 27/06/2013 Put 3.300 0.450 0.450 0.000   250 0.450
IPLUC9 27/06/2013 Put 3.310 0.445 0.445 0.000   250 0.445
IPLUS8 27/06/2013 Put 3.400 0.545 0.545 0.570 91 0 0.545
IPLII9 27/06/2013 Put 3.410 0.545 0.545 0.000   600 0.545
IPLZO8 27/06/2013 Put 3.500 0.640 0.640 0.000   100 0.640
IPLIK9 27/06/2013 Put 3.510 0.640 0.640 0.000   599 0.640
IPLUU8 27/06/2013 Put 3.600 0.740 0.740 0.000   0 0.740
IPLIL9 27/06/2013 Put 3.610 0.740 0.740 0.000   0 0.740
IPLCF9 27/06/2013 Put 3.700 0.840 0.840 0.000   0 0.840
IPLDZ9 27/06/2013 Put 3.800 0.940 0.940 0.000   0 0.940
IPLER9 27/06/2013 Put 3.900 1.040 1.040 0.000   198 1.040
IPLKL9 27/06/2013 Put 4.000 1.140 1.140 0.000   0 1.140
IPLTA9 27/06/2013 Put 4.010 1.135 1.135 0.000   1,150 1.135
IPLUW9 25/07/2013 Put 2.100 0.003 0.003 0.000   0 0.003
IPLUI9 25/07/2013 Put 2.200 0.007 0.007 0.000   0 0.007
IPLT39 25/07/2013 Put 2.300 0.015 0.015 0.000   60 0.015
IPLRP9 25/07/2013 Put 2.400 0.025 0.025 0.000   60 0.025
IPLR69 25/07/2013 Put 2.500 0.040 0.040 0.000   60 0.040
IPLRR9 25/07/2013 Put 2.600 0.055 0.055 0.000   570 0.055
IPLR29 25/07/2013 Put 2.700 0.085 0.085 0.000   720 0.085
IPLRL9 25/07/2013 Put 2.800 0.120 0.120 0.000   150 0.120
IPLQV9 25/07/2013 Put 2.900 0.170 0.170 0.000   443 0.170
IPLR89 25/07/2013 Put 3.000 0.225 0.225 0.000   100 0.225
IPLQZ9 25/07/2013 Put 3.100 0.290 0.290 0.000   40 0.290
IPLRJ9 25/07/2013 Put 3.200 0.380 0.380 0.000   248 0.380
IPLQX9 25/07/2013 Put 3.300 0.465 0.465 0.000   2,570 0.465
IPLRF9 25/07/2013 Put 3.400 0.555 0.555 0.000   0 0.555
IPLR49 25/07/2013 Put 3.500 0.645 0.645 0.000   0 0.645
IPLRH9 25/07/2013 Put 3.600 0.740 0.740 0.000   0 0.740
IPLQT9 25/07/2013 Put 3.700 0.840 0.840 0.000   0 0.840
IPLRN9 25/07/2013 Put 3.800 0.940 0.940 0.000   0 0.940
IPLRU9 25/07/2013 Put 3.900 1.040 1.040 0.000   0 1.040
IPLRW9 25/07/2013 Put 4.000 1.140 1.140 0.000   0 1.140
IPLUY9 29/08/2013 Put 2.100 0.008 0.008 0.000   0 0.008
IPLUK9 29/08/2013 Put 2.200 0.015 0.015 0.000   0 0.015
IPLT59 29/08/2013 Put 2.300 0.025 0.025 0.000   120 0.025
IPLSW9 29/08/2013 Put 2.400 0.040 0.040 0.000   90 0.040
IPLSU9 29/08/2013 Put 2.500 0.060 0.060 0.000   60 0.060
IPLS99 29/08/2013 Put 2.600 0.090 0.090 0.000   90 0.090
IPLSN9 29/08/2013 Put 2.700 0.120 0.120 0.000   30 0.120
IPLSR9 29/08/2013 Put 2.800 0.155 0.155 0.000   170 0.155
IPLSL9 29/08/2013 Put 2.900 0.200 0.200 0.000   0 0.200
IPLSP9 29/08/2013 Put 3.000 0.260 0.260 0.000   30 0.260
IPLSH9 29/08/2013 Put 3.100 0.325 0.325 0.000   0 0.325
IPLS79 29/08/2013 Put 3.200 0.405 0.405 0.000   30 0.405
IPLSB9 29/08/2013 Put 3.300 0.480 0.480 0.000   0 0.480
IPLS39 29/08/2013 Put 3.400 0.565 0.565 0.000   0 0.565
IPLSF9 29/08/2013 Put 3.500 0.655 0.655 0.000   0 0.655
IPLS59 29/08/2013 Put 3.600 0.745 0.745 0.000   0 0.745
IPLSJ9 29/08/2013 Put 3.700 0.845 0.845 0.000   0 0.845
IPLRY9 29/08/2013 Put 3.800 0.940 0.940 0.000   0 0.940
IPLSD9 29/08/2013 Put 3.900 1.040 1.040 0.000   0 1.040
IPLS19 29/08/2013 Put 4.000 1.140 1.140 0.000   0 1.140
IPLYI8 26/09/2013 Put 1.900 0.002 0.002 0.000   0 0.002
IPLUY8 26/09/2013 Put 2.000 0.005 0.005 0.000   0 0.005
IPLV19 26/09/2013 Put 2.100 0.009 0.009 0.000   0 0.009
IPLVF8 26/09/2013 Put 2.200 0.015 0.015 0.000   1,000 0.015
IPLJF9 26/09/2013 Put 2.300 0.030 0.030 0.000   0 0.030
IPLV58 26/09/2013 Put 2.400 0.045 0.045 0.000   200 0.045
IPLJD9 26/09/2013 Put 2.500 0.065 0.065 0.000   0 0.065
IPLVB8 26/09/2013 Put 2.600 0.095 0.095 0.000   230 0.095
IPLJ59 26/09/2013 Put 2.700 0.130 0.130 0.000   1,600 0.130
IPLV98 26/09/2013 Put 2.800 0.170 0.170 0.000 200 790 0.170
IPLJ79 26/09/2013 Put 2.900 0.220 0.220 0.200 70 160 0.220
IPLV18 26/09/2013 Put 3.000 0.270 0.270 0.000 100 1,344 0.270
IPLJH9 26/09/2013 Put 3.100 0.340 0.340 0.000   650 0.340
IPLVD8 26/09/2013 Put 3.200 0.415 0.415 0.000   100 0.415
IPLJJ9 26/09/2013 Put 3.300 0.495 0.495 0.000   0 0.495
IPLV78 26/09/2013 Put 3.400 0.575 0.575 0.000   70 0.575
IPLIO9 26/09/2013 Put 3.410 0.555 0.555 0.000   0 0.555
IPLJB9 26/09/2013 Put 3.500 0.665 0.665 0.000   0 0.665
IPLIP9 26/09/2013 Put 3.510 0.645 0.645 0.000   0 0.645
IPLV38 26/09/2013 Put 3.600 0.755 0.755 0.000   0 0.755
IPLIS9 26/09/2013 Put 3.610 0.730 0.730 0.000   0 0.730
IPLJ99 26/09/2013 Put 3.700 0.845 0.845 0.000   0 0.845
IPLBT9 26/09/2013 Put 3.800 0.945 0.945 0.000   580 0.945
IPLK99 26/09/2013 Put 3.900 1.040 1.040 0.000   0 1.040
IPLE29 26/09/2013 Put 4.000 1.140 1.140 0.000   0 1.140
IPLWV9 24/10/2013 Put 2.100 0.025 0.025 0.000   0 0.025
IPLWR9 24/10/2013 Put 2.200 0.030 0.030 0.000   0 0.030
IPLWA9 24/10/2013 Put 2.300 0.045 0.045 0.000   0 0.045
IPLW69 24/10/2013 Put 2.400 0.060 0.060 0.000   0 0.060
IPLWI9 24/10/2013 Put 2.500 0.080 0.080 0.000   0 0.080
IPLVZ9 24/10/2013 Put 2.600 0.105 0.105 0.000   100 0.105
IPLWM9 24/10/2013 Put 2.700 0.140 0.140 0.000   20 0.140
IPLW49 24/10/2013 Put 2.800 0.190 0.190 0.000 200 240 0.190
IPLWC9 24/10/2013 Put 2.900 0.250 0.250 0.000   0 0.250
IPLVX9 24/10/2013 Put 3.000 0.285 0.285 0.000   0 0.285
IPLWG9 24/10/2013 Put 3.100 0.345 0.345 0.000   0 0.345
IPLW29 24/10/2013 Put 3.200 0.420 0.420 0.000   0 0.420
IPLWE9 24/10/2013 Put 3.300 0.490 0.490 0.000   0 0.490
IPLVV9 24/10/2013 Put 3.400 0.575 0.575 0.000   0 0.575
IPLWK9 24/10/2013 Put 3.500 0.665 0.665 0.000   0 0.665
IPLW89 24/10/2013 Put 3.600 0.745 0.745 0.000   0 0.745
IPLWO9 24/10/2013 Put 3.700 0.845 0.845 0.000   0 0.845
IPLYK8 19/12/2013 Put 1.900 0.020 0.020 0.000   0 0.020
IPLVH8 19/12/2013 Put 2.000 0.035 0.035 0.000   0 0.035
IPLV39 19/12/2013 Put 2.100 0.040 0.040 0.000   0 0.040
IPLVN8 19/12/2013 Put 2.200 0.055 0.055 0.000   20 0.055
IPLT79 19/12/2013 Put 2.300 0.075 0.075 0.000   0 0.075
IPLVL8 19/12/2013 Put 2.400 0.100 0.100 0.000   40 0.100
IPLQF9 19/12/2013 Put 2.500 0.130 0.130 0.120 20 140 0.130
IPLVP8 19/12/2013 Put 2.600 0.165 0.165 0.000   0 0.165
IPLPU9 19/12/2013 Put 2.700 0.210 0.210 0.185 30 830 0.210
IPLVJ8 19/12/2013 Put 2.800 0.255 0.255 0.000   570 0.255
IPLPS9 19/12/2013 Put 2.900 0.305 0.305 0.000   0 0.305
IPLIV8 19/12/2013 Put 3.000 0.365 0.365 0.000   1,139 0.365
IPLPQ9 19/12/2013 Put 3.100 0.430 0.430 0.000   120 0.430
IPLVR8 19/12/2013 Put 3.200 0.495 0.495 0.000   500 0.495
IPLIW8 19/12/2013 Put 3.250 0.530 0.530 0.000   276 0.530
IPLKZ9 19/12/2013 Put 3.300 0.570 0.570 0.000   150 0.570
IPLVV8 19/12/2013 Put 3.400 0.655 0.655 0.630 91 91 0.655
IPLIZ8 19/12/2013 Put 3.500 0.725 0.725 0.000   0 0.725
IPLVT8 19/12/2013 Put 3.600 0.810 0.810 0.000   0 0.810
IPLPO9 19/12/2013 Put 3.700 0.900 0.900 0.000   0 0.900
IPLBV9 19/12/2013 Put 3.800 0.995 0.995 0.000   0 0.995
IPLPM9 19/12/2013 Put 3.900 1.080 1.080 0.000   0 1.080
IPLJ18 19/12/2013 Put 4.000 1.180 1.180 0.000   30 1.180
IPLKN9 19/12/2013 Put 4.200 1.380 1.380 0.000   0 1.380
IPLJ48 19/12/2013 Put 4.250 1.415 1.415 0.000   0 1.415
IPLJ58 19/12/2013 Put 4.500 1.660 1.660 0.000   0 1.660
IPLV79 27/03/2014 Put 1.810 0.035 0.035 0.000   0 0.035
IPLYM8 27/03/2014 Put 1.900 0.035 0.035 0.000   0 0.035
IPLV89 27/03/2014 Put 1.910 0.040 0.040 0.000   0 0.040
IPLVX8 27/03/2014 Put 2.000 0.050 0.050 0.000   0 0.050
IPLVB9 27/03/2014 Put 2.010 0.055 0.055 0.000   0 0.055
IPLV59 27/03/2014 Put 2.100 0.065 0.065 0.000   0 0.065
IPLW68 27/03/2014 Put 2.200 0.090 0.090 0.000   0 0.090
IPLUE9 27/03/2014 Put 2.300 0.105 0.105 0.000   0 0.105
IPLWC8 27/03/2014 Put 2.400 0.135 0.135 0.000   0 0.135
IPLTP9 27/03/2014 Put 2.500 0.165 0.165 0.000   50 0.165
IPLWE8 27/03/2014 Put 2.600 0.205 0.205 0.000   0 0.205
IPLTN9 27/03/2014 Put 2.700 0.250 0.250 0.000   0 0.250
IPLVZ8 27/03/2014 Put 2.800 0.295 0.295 0.000   0 0.295
IPLTH9 27/03/2014 Put 2.900 0.345 0.345 0.000   0 0.345
IPLW48 27/03/2014 Put 3.000 0.405 0.405 0.000   820 0.405
IPLTJ9 27/03/2014 Put 3.100 0.465 0.465 0.000   0 0.465
IPLW28 27/03/2014 Put 3.200 0.530 0.530 0.000   0 0.530
IPLTF9 27/03/2014 Put 3.300 0.600 0.600 0.000   0 0.600
IPLWA8 27/03/2014 Put 3.400 0.675 0.675 0.000   0 0.675
IPLTD9 27/03/2014 Put 3.500 0.755 0.755 0.000   0 0.755
IPLW88 27/03/2014 Put 3.600 0.835 0.835 0.000   0 0.835
IPLTL9 27/03/2014 Put 3.700 0.920 0.920 0.000   0 0.920
IPLBX9 27/03/2014 Put 3.800 1.005 1.005 0.000   0 1.005
IPLE49 27/03/2014 Put 4.000 1.210 1.210 0.000   0 1.210
IPLKP9 27/03/2014 Put 4.200 1.395 1.395 0.000   0 1.395
IPLYO8 26/06/2014 Put 1.900 0.050 0.050 0.000   0 0.050
IPLWS8 26/06/2014 Put 2.000 0.065 0.065 0.000   0 0.065
IPLWG8 26/06/2014 Put 2.200 0.110 0.110 0.000   0 0.110
IPLWU8 26/06/2014 Put 2.400 0.170 0.170 0.000   0 0.170
IPLWO8 26/06/2014 Put 2.600 0.245 0.245 0.000   0 0.245
IPLWK8 26/06/2014 Put 2.800 0.335 0.335 0.000   0 0.335
IPLWI8 26/06/2014 Put 3.000 0.445 0.445 0.000   0 0.445
IPLWQ8 26/06/2014 Put 3.200 0.570 0.570 0.000   0 0.570
IPLWW8 26/06/2014 Put 3.400 0.710 0.710 0.000   0 0.710
IPLWM8 26/06/2014 Put 3.600 0.860 0.860 0.000   0 0.860
IPLBZ9 26/06/2014 Put 3.800 1.025 1.025 0.000   0 1.025
IPLE69 26/06/2014 Put 4.000 1.210 1.210 0.000   0 1.210
IPLKR9 26/06/2014 Put 4.200 1.385 1.385 0.000   0 1.385
IPLUM9 25/09/2014 Put 2.000 0.085 0.085 0.000   0 0.085
IPLJN9 25/09/2014 Put 2.200 0.125 0.125 0.000   0 0.125
IPLJL9 25/09/2014 Put 2.400 0.180 0.180 0.000   0 0.180
IPLJT9 25/09/2014 Put 2.600 0.250 0.250 0.000   0 0.250
IPLJV9 25/09/2014 Put 2.800 0.345 0.345 0.000   0 0.345
IPLJR9 25/09/2014 Put 3.000 0.455 0.455 0.000   0 0.455
IPLJP9 25/09/2014 Put 3.200 0.580 0.580 0.000   0 0.580
IPLJX9 25/09/2014 Put 3.400 0.730 0.730 0.000   0 0.730
IPLJZ9 25/09/2014 Put 3.600 0.880 0.880 0.000   0 0.880
IPLK29 25/09/2014 Put 3.800 1.055 1.055 0.000   0 1.055
IPLK59 25/09/2014 Put 4.000 1.235 1.235 0.000   0 1.235
IPLKT9 25/09/2014 Put 4.200 1.415 1.415 0.000   0 1.415
IPLYQ8 18/12/2014 Put 1.900 0.025 0.025 0.000   0 0.025
IPLX78 18/12/2014 Put 2.000 0.040 0.040 0.000   0 0.040
IPLX98 18/12/2014 Put 2.200 0.075 0.075 0.000   0 0.075
IPLWY8 18/12/2014 Put 2.400 0.135 0.135 0.000   0 0.135
IPLX58 18/12/2014 Put 2.600 0.215 0.215 0.000   0 0.215
IPLX38 18/12/2014 Put 2.800 0.315 0.315 0.000   0 0.315
IPLX18 18/12/2014 Put 3.000 0.435 0.435 0.000   60 0.435
IPLXG8 18/12/2014 Put 3.200 0.720 0.720 0.000   100 0.720
IPLXD8 18/12/2014 Put 3.400 0.850 0.850 0.000   542 0.850
IPLXB8 18/12/2014 Put 3.600 1.005 1.005 0.000   250 1.005
IPLC29 18/12/2014 Put 3.800 1.160 1.160 0.000   0 1.160
IPLE89 18/12/2014 Put 4.000 1.325 1.325 0.000   0 1.325
IPLKV9 18/12/2014 Put 4.200 1.495 1.495 0.000   0 1.495
IPLUO9 26/03/2015 Put 2.000 0.090 0.090 0.000   0 0.090
IPLUA9 26/03/2015 Put 2.200 0.145 0.145 0.000   0 0.145
IPLU89 26/03/2015 Put 2.400 0.220 0.220 0.000   0 0.220
IPLU69 26/03/2015 Put 2.600 0.310 0.310 0.000   0 0.310
IPLTV9 26/03/2015 Put 2.800 0.415 0.415 0.000   0 0.415
IPLU29 26/03/2015 Put 3.000 0.535 0.535 0.000   0 0.535
IPLTT9 26/03/2015 Put 3.200 0.665 0.665 0.000   0 0.665
IPLU49 26/03/2015 Put 3.400 0.810 0.810 0.000   0 0.810
IPLTR9 26/03/2015 Put 3.600 0.965 0.965 0.000   0 0.965
IPLTX9 26/03/2015 Put 3.800 1.125 1.125 0.000   0 1.125
IPLTZ9 26/03/2015 Put 4.000 1.290 1.290 0.000   0 1.290
IPLBL9 25/06/2015 Put 2.000 0.140 0.140 0.000   0 0.140
IPLBO9 25/06/2015 Put 2.200 0.210 0.210 0.000   0 0.210
IPLBJ9 25/06/2015 Put 2.400 0.290 0.290 0.000   0 0.290
IPLBQ9 25/06/2015 Put 2.600 0.345 0.345 0.000   0 0.345
IPLBF9 25/06/2015 Put 2.800 0.455 0.455 0.000   0 0.455
IPLBH9 25/06/2015 Put 3.000 0.545 0.545 0.000   1,526 0.545
IPLB89 25/06/2015 Put 3.200 0.745 0.745 0.000   240 0.745
IPLB69 25/06/2015 Put 3.400 0.885 0.885 0.000   0 0.885
IPLB49 25/06/2015 Put 3.600 1.030 1.030 0.000   0 1.030
IPLC49 25/06/2015 Put 3.800 1.185 1.185 0.000   0 1.185
IPLEF9 25/06/2015 Put 4.000 1.345 1.345 0.000   0 1.345
IPLKX9 25/06/2015 Put 4.200 1.515 1.515 0.000   0 1.515
IPLUQ9 17/12/2015 Put 2.000 0.070 0.070 0.000   0 0.070
IPLT99 17/12/2015 Put 2.200 0.120 0.120 0.000   0 0.120
IPLPW9 17/12/2015 Put 2.400 0.190 0.190 0.000   0 0.190
IPLPY9 17/12/2015 Put 2.600 0.280 0.280 0.000   0 0.280
IPLQ39 17/12/2015 Put 2.800 0.385 0.385 0.000   0 0.385
IPLQ19 17/12/2015 Put 3.000 0.510 0.510 0.000   0 0.510
IPLQ59 17/12/2015 Put 3.200 0.645 0.645 0.000   0 0.645
IPLQ99 17/12/2015 Put 3.400 0.790 0.790 0.000   0 0.790
IPLQD9 17/12/2015 Put 3.600 0.945 0.945 0.000   0 0.945
IPLQB9 17/12/2015 Put 3.800 1.110 1.110 0.000   0 1.110
IPLQ79 17/12/2015 Put 4.000 1.280 1.280 0.000   0 1.280
IPLSY9 17/12/2015 Put 4.200 1.450 1.450 0.000   0 1.450

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.