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 2.790 0.000 2.770 2.810 2.770 2.810 2.750 8,655,575 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 2.780 2.780 0.000   0 2.780
IPLUT9 30/05/2013 Call 2.100 0.690 0.690 0.000   0 0.690
IPLUF9 30/05/2013 Call 2.200 0.590 0.590 0.000   0 0.590
IPLSZ9 30/05/2013 Call 2.300 0.490 0.490 0.000   0 0.490
IPLMQ9 30/05/2013 Call 2.400 0.395 0.395 0.000   0 0.395
IPLN19 30/05/2013 Call 2.500 0.305 0.305 0.000   0 0.305
IPLMM9 30/05/2013 Call 2.600 0.205 0.205 0.000   0 0.205
IPLN39 30/05/2013 Call 2.700 0.120 0.120 0.000   0 0.120
IPLMC9 30/05/2013 Call 2.800 0.050 0.050 0.000   0 0.050
IPLN59 30/05/2013 Call 2.900 0.020 0.020 0.000   3,588 0.020
IPLMO9 30/05/2013 Call 3.000 0.006 0.006 0.000   9,164 0.006
IPLMU9 30/05/2013 Call 3.100 0.001 0.001 0.000 30 7,607 0.001
IPLVD9 30/05/2013 Call 3.110 0.002 0.002 0.000   100 0.002
IPLME9 30/05/2013 Call 3.200 0.000 0.000 0.000   2,730 0.000
IPLVE9 30/05/2013 Call 3.210 0.000 0.000 0.000   430 0.000
IPLMS9 30/05/2013 Call 3.300 0.000 0.000 0.000   2,913 0.000
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 2.785 2.785 0.000   72,080 2.785
IPLYF8 27/06/2013 Call 1.900 0.895 0.895 0.000   0 0.895
IPLUV8 27/06/2013 Call 2.000 0.795 0.795 0.000   0 0.795
IPLZL8 27/06/2013 Call 2.100 0.695 0.695 0.000   0 0.695
IPLUP8 27/06/2013 Call 2.200 0.600 0.600 0.000   0 0.600
IPLZT8 27/06/2013 Call 2.300 0.500 0.500 0.000   0 0.500
IPLUN8 27/06/2013 Call 2.400 0.410 0.410 0.000   0 0.410
IPLZV8 27/06/2013 Call 2.500 0.325 0.325 0.000   0 0.325
IPLVL9 27/06/2013 Call 2.510 0.310 0.310 0.000   0 0.310
IPLUH8 27/06/2013 Call 2.600 0.245 0.245 0.000   0 0.245
IPLVM9 27/06/2013 Call 2.610 0.235 0.235 0.000   0 0.235
IPLZR8 27/06/2013 Call 2.700 0.175 0.175 0.000   1,282 0.175
IPLVP9 27/06/2013 Call 2.710 0.160 0.160 0.000   0 0.160
IPLUJ8 27/06/2013 Call 2.800 0.120 0.120 0.000   1,148 0.120
IPLVQ9 27/06/2013 Call 2.810 0.105 0.105 0.000   160 0.105
IPLZP8 27/06/2013 Call 2.900 0.070 0.070 0.065 30 6,045 0.070
IPLVT9 27/06/2013 Call 2.910 0.060 0.060 0.000   0 0.060
IPLUF8 27/06/2013 Call 3.000 0.050 0.050 0.000   11,423 0.050
IPLWS9 27/06/2013 Call 3.010 0.055 0.055 0.000   78 0.055
IPLZX8 27/06/2013 Call 3.100 0.030 0.030 0.030 6,697 9,187 0.030
IPLVH9 27/06/2013 Call 3.110 0.035 0.035 0.000   450 0.035
IPLUL8 27/06/2013 Call 3.200 0.015 0.015 0.000   17,413 0.015
IPLVI9 27/06/2013 Call 3.210 0.035 0.035 0.000   1,370 0.035
IPLB19 27/06/2013 Call 3.300 0.010 0.010 0.000   2,643 0.010
IPLUB9 27/06/2013 Call 3.310 0.020 0.020 0.000   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 0.015 0.015 0.000   250 0.015
IPLZN8 27/06/2013 Call 3.500 0.004 0.004 0.000   200 0.004
IPLIJ9 27/06/2013 Call 3.510 0.008 0.008 0.000   195 0.008
IPLUT8 27/06/2013 Call 3.600 0.002 0.002 0.000   320 0.002
IPLIM9 27/06/2013 Call 3.610 0.005 0.005 0.000   70 0.005
IPLC99 27/06/2013 Call 3.700 0.001 0.001 0.000   30 0.001
IPLDY9 27/06/2013 Call 3.800 0.001 0.001 0.000   0 0.001
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 0.001 0.001 0.000   0 0.001
IPLRS9 25/07/2013 Call 0.010 2.795 2.795 0.000   0 2.795
IPLUV9 25/07/2013 Call 2.100 0.705 0.705 0.000   0 0.705
IPLUH9 25/07/2013 Call 2.200 0.610 0.610 0.000   0 0.610
IPLT29 25/07/2013 Call 2.300 0.520 0.520 0.000   0 0.520
IPLRO9 25/07/2013 Call 2.400 0.430 0.430 0.000   0 0.430
IPLR59 25/07/2013 Call 2.500 0.350 0.350 0.000   0 0.350
IPLRQ9 25/07/2013 Call 2.600 0.280 0.280 0.000   19 0.280
IPLR19 25/07/2013 Call 2.700 0.200 0.200 0.000   0 0.200
IPLRK9 25/07/2013 Call 2.800 0.150 0.150 0.140 30 30 0.150
IPLQU9 25/07/2013 Call 2.900 0.110 0.110 0.000 30 1,783 0.110
IPLWX9 25/07/2013 Call 2.910 0.095 0.095 0.000   0 0.095
IPLR79 25/07/2013 Call 3.000 0.075 0.075 0.000   2,288 0.075
IPLWY9 25/07/2013 Call 3.010 0.065 0.065 0.000   0 0.065
IPLQY9 25/07/2013 Call 3.100 0.050 0.050 0.000   2,230 0.050
IPLX29 25/07/2013 Call 3.110 0.040 0.040 0.000   0 0.040
IPLRI9 25/07/2013 Call 3.200 0.035 0.035 0.000   387 0.035
IPLQW9 25/07/2013 Call 3.300 0.020 0.020 0.000   0 0.020
IPLR99 25/07/2013 Call 3.400 0.015 0.015 0.000   563 0.015
IPLR39 25/07/2013 Call 3.500 0.008 0.008 0.000   0 0.008
IPLRG9 25/07/2013 Call 3.600 0.005 0.005 0.000   103 0.005
IPLQS9 25/07/2013 Call 3.700 0.003 0.003 0.000   0 0.003
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 0.000 0.000 0.000   0 0.000
IPLSS9 29/08/2013 Call 0.010 2.800 2.800 0.000   0 2.800
IPLUX9 29/08/2013 Call 2.100 0.720 0.720 0.000   0 0.720
IPLUJ9 29/08/2013 Call 2.200 0.625 0.625 0.000   0 0.625
IPLT49 29/08/2013 Call 2.300 0.540 0.540 0.000   0 0.540
IPLSV9 29/08/2013 Call 2.400 0.460 0.460 0.000   0 0.460
IPLST9 29/08/2013 Call 2.500 0.385 0.385 0.000   0 0.385
IPLS89 29/08/2013 Call 2.600 0.320 0.320 0.000   0 0.320
IPLSM9 29/08/2013 Call 2.700 0.260 0.260 0.000   100 0.260
IPLSQ9 29/08/2013 Call 2.800 0.205 0.205 0.000   0 0.205
IPLSK9 29/08/2013 Call 2.900 0.155 0.155 0.000   150 0.155
IPLX39 29/08/2013 Call 2.910 0.125 0.125 0.000   0 0.125
IPLSO9 29/08/2013 Call 3.000 0.120 0.120 0.000   677 0.120
IPLX69 29/08/2013 Call 3.010 0.095 0.095 0.000   0 0.095
IPLSG9 29/08/2013 Call 3.100 0.085 0.085 0.000   180 0.085
IPLX79 29/08/2013 Call 3.110 0.065 0.065 0.000   0 0.065
IPLS69 29/08/2013 Call 3.200 0.065 0.065 0.000   0 0.065
IPLSA9 29/08/2013 Call 3.300 0.050 0.050 0.000   0 0.050
IPLS29 29/08/2013 Call 3.400 0.035 0.035 0.000   120 0.035
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 0.015 0.015 0.000   0 0.015
IPLRX9 29/08/2013 Call 3.800 0.009 0.009 0.000   0 0.009
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 2.805 2.805 0.000   0 2.805
IPLYH8 26/09/2013 Call 1.900 0.915 0.915 0.000   0 0.915
IPLUX8 26/09/2013 Call 2.000 0.820 0.820 0.000   0 0.820
IPLUZ9 26/09/2013 Call 2.100 0.735 0.735 0.000   0 0.735
IPLVE8 26/09/2013 Call 2.200 0.650 0.650 0.000   0 0.650
IPLJE9 26/09/2013 Call 2.300 0.565 0.565 0.000   0 0.565
IPLV48 26/09/2013 Call 2.400 0.485 0.485 0.000   0 0.485
IPLJC9 26/09/2013 Call 2.500 0.410 0.410 0.000   0 0.410
IPLVA8 26/09/2013 Call 2.600 0.340 0.340 0.000   0 0.340
IPLJ49 26/09/2013 Call 2.700 0.275 0.275 0.000   0 0.275
IPLV88 26/09/2013 Call 2.800 0.215 0.215 0.000   0 0.215
IPLJ69 26/09/2013 Call 2.900 0.165 0.165 0.000   710 0.165
IPLUZ8 26/09/2013 Call 3.000 0.125 0.125 0.000   2,215 0.125
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 0.065 0.065 0.000   100 0.065
IPLV68 26/09/2013 Call 3.400 0.050 0.050 0.000   258 0.050
IPLIN9 26/09/2013 Call 3.410 0.035 0.035 0.000   0 0.035
IPLJA9 26/09/2013 Call 3.500 0.035 0.035 0.000   150 0.035
IPLIQ9 26/09/2013 Call 3.510 0.025 0.025 0.000   0 0.025
IPLV28 26/09/2013 Call 3.600 0.030 0.030 0.000   168 0.030
IPLIR9 26/09/2013 Call 3.610 0.020 0.020 0.000   0 0.020
IPLJ89 26/09/2013 Call 3.700 0.020 0.020 0.000   10 0.020
IPLBS9 26/09/2013 Call 3.800 0.015 0.015 0.000   0 0.015
IPLK89 26/09/2013 Call 3.900 0.010 0.010 0.000   0 0.010
IPLE19 26/09/2013 Call 4.000 0.007 0.007 0.000   60 0.007
IPLWP9 24/10/2013 Call 0.010 2.815 2.815 0.000   0 2.815
IPLWU9 24/10/2013 Call 2.100 0.730 0.730 0.000   0 0.730
IPLWQ9 24/10/2013 Call 2.200 0.645 0.645 0.000   0 0.645
IPLW99 24/10/2013 Call 2.300 0.580 0.580 0.000   0 0.580
IPLW59 24/10/2013 Call 2.400 0.505 0.505 0.000   0 0.505
IPLWH9 24/10/2013 Call 2.500 0.425 0.425 0.000   0 0.425
IPLVY9 24/10/2013 Call 2.600 0.360 0.360 0.000   0 0.360
IPLWL9 24/10/2013 Call 2.700 0.300 0.300 0.000   0 0.300
IPLW39 24/10/2013 Call 2.800 0.250 0.250 0.000   0 0.250
IPLWB9 24/10/2013 Call 2.900 0.200 0.200 0.000   0 0.200
IPLVW9 24/10/2013 Call 3.000 0.160 0.160 0.000   85 0.160
IPLWF9 24/10/2013 Call 3.100 0.125 0.125 0.000   0 0.125
IPLW19 24/10/2013 Call 3.200 0.100 0.100 0.000   0 0.100
IPLWD9 24/10/2013 Call 3.300 0.075 0.075 0.000   0 0.075
IPLVU9 24/10/2013 Call 3.400 0.065 0.065 0.000   0 0.065
IPLWJ9 24/10/2013 Call 3.500 0.050 0.050 0.000   0 0.050
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 2.745 2.745 0.000   0 2.745
IPLYJ8 19/12/2013 Call 1.900 0.935 0.935 0.000   0 0.935
IPLVG8 19/12/2013 Call 2.000 0.835 0.835 0.000   1,680 0.835
IPLV29 19/12/2013 Call 2.100 0.760 0.760 0.000   0 0.760
IPLVM8 19/12/2013 Call 2.200 0.680 0.680 0.000   0 0.680
IPLT69 19/12/2013 Call 2.300 0.600 0.600 0.000   0 0.600
IPLVK8 19/12/2013 Call 2.400 0.530 0.530 0.000   0 0.530
IPLQE9 19/12/2013 Call 2.500 0.460 0.460 0.000   0 0.460
IPLVO8 19/12/2013 Call 2.600 0.400 0.400 0.000   0 0.400
IPLPT9 19/12/2013 Call 2.700 0.340 0.340 0.000   0 0.340
IPLVI8 19/12/2013 Call 2.800 0.290 0.290 0.000   30 0.290
IPLPR9 19/12/2013 Call 2.900 0.240 0.240 0.000   298 0.240
IPLIU8 19/12/2013 Call 3.000 0.200 0.200 0.000   300 0.200
IPLPP9 19/12/2013 Call 3.100 0.165 0.165 0.000   20 0.165
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 0.065 0.065 0.000   450 0.065
IPLVS8 19/12/2013 Call 3.600 0.055 0.055 0.000   196 0.055
IPLPN9 19/12/2013 Call 3.700 0.025 0.025 0.000   0 0.025
IPLBU9 19/12/2013 Call 3.800 0.020 0.020 0.000   0 0.020
IPLPL9 19/12/2013 Call 3.900 0.015 0.015 0.000   0 0.015
IPLJ28 19/12/2013 Call 4.000 0.010 0.010 0.000   0 0.010
IPLKM9 19/12/2013 Call 4.200 0.007 0.007 0.000   0 0.007
IPLJ38 19/12/2013 Call 4.250 0.006 0.006 0.000   0 0.006
IPLJ68 19/12/2013 Call 4.500 0.003 0.003 0.000   0 0.003
IPLMC8 27/03/2014 Call 0.010 2.760 2.760 0.000   0 2.760
IPLV69 27/03/2014 Call 1.810 0.980 0.980 0.000   0 0.980
IPLYL8 27/03/2014 Call 1.900 0.950 0.950 0.000   0 0.950
IPLV99 27/03/2014 Call 1.910 0.880 0.880 0.000   0 0.880
IPLVW8 27/03/2014 Call 2.000 0.860 0.860 0.000   0 0.860
IPLVA9 27/03/2014 Call 2.010 0.800 0.800 0.000   240 0.800
IPLV49 27/03/2014 Call 2.100 0.780 0.780 0.000   0 0.780
IPLW58 27/03/2014 Call 2.200 0.705 0.705 0.000   0 0.705
IPLUD9 27/03/2014 Call 2.300 0.630 0.630 0.000   0 0.630
IPLWB8 27/03/2014 Call 2.400 0.560 0.560 0.000   0 0.560
IPLTO9 27/03/2014 Call 2.500 0.495 0.495 0.000   0 0.495
IPLWD8 27/03/2014 Call 2.600 0.440 0.440 0.000   0 0.440
IPLTM9 27/03/2014 Call 2.700 0.380 0.380 0.000   0 0.380
IPLVY8 27/03/2014 Call 2.800 0.335 0.335 0.000   0 0.335
IPLTG9 27/03/2014 Call 2.900 0.285 0.285 0.000   0 0.285
IPLW38 27/03/2014 Call 3.000 0.245 0.245 0.000   25 0.245
IPLTI9 27/03/2014 Call 3.100 0.210 0.210 0.000   0 0.210
IPLW18 27/03/2014 Call 3.200 0.175 0.175 0.000   0 0.175
IPLTE9 27/03/2014 Call 3.300 0.145 0.145 0.000   0 0.145
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 0.085 0.085 0.000   30 0.085
IPLTK9 27/03/2014 Call 3.700 0.070 0.070 0.000   0 0.070
IPLBW9 27/03/2014 Call 3.800 0.065 0.065 0.000   0 0.065
IPLE39 27/03/2014 Call 4.000 0.035 0.035 0.000   0 0.035
IPLKO9 27/03/2014 Call 4.200 0.030 0.030 0.000   0 0.030
IPLVE7 26/06/2014 Call 0.010 2.735 2.735 0.000   0 2.735
IPLYN8 26/06/2014 Call 1.900 0.930 0.930 0.000   0 0.930
IPLWR8 26/06/2014 Call 2.000 0.850 0.850 0.000   0 0.850
IPLWF8 26/06/2014 Call 2.200 0.690 0.690 0.000   0 0.690
IPLWT8 26/06/2014 Call 2.400 0.550 0.550 0.000   0 0.550
IPLWN8 26/06/2014 Call 2.600 0.430 0.430 0.000   0 0.430
IPLWJ8 26/06/2014 Call 2.800 0.325 0.325 0.000   0 0.325
IPLWH8 26/06/2014 Call 3.000 0.245 0.245 0.000   80 0.245
IPLWP8 26/06/2014 Call 3.200 0.175 0.175 0.000   0 0.175
IPLWV8 26/06/2014 Call 3.400 0.125 0.125 0.000   0 0.125
IPLWL8 26/06/2014 Call 3.600 0.085 0.085 0.000   0 0.085
IPLBY9 26/06/2014 Call 3.800 0.060 0.060 0.000   0 0.060
IPLE59 26/06/2014 Call 4.000 0.040 0.040 0.000   0 0.040
IPLKQ9 26/06/2014 Call 4.200 0.030 0.030 0.000   0 0.030
IPLGK9 25/09/2014 Call 0.010 2.755 2.755 0.000   0 2.755
IPLUL9 25/09/2014 Call 2.000 0.845 0.845 0.000   0 0.845
IPLJM9 25/09/2014 Call 2.200 0.675 0.675 0.000   0 0.675
IPLJK9 25/09/2014 Call 2.400 0.535 0.535 0.000   0 0.535
IPLJS9 25/09/2014 Call 2.600 0.405 0.405 0.000   0 0.405
IPLJU9 25/09/2014 Call 2.800 0.300 0.300 0.000   0 0.300
IPLJQ9 25/09/2014 Call 3.000 0.215 0.215 0.000   0 0.215
IPLJO9 25/09/2014 Call 3.200 0.145 0.145 0.000   0 0.145
IPLJW9 25/09/2014 Call 3.400 0.105 0.105 0.000   0 0.105
IPLJY9 25/09/2014 Call 3.600 0.075 0.075 0.000   0 0.075
IPLK19 25/09/2014 Call 3.800 0.050 0.050 0.000   0 0.050
IPLK49 25/09/2014 Call 4.000 0.035 0.035 0.000   0 0.035
IPLKS9 25/09/2014 Call 4.200 0.025 0.025 0.000   0 0.025
IPLFL8 18/12/2014 Call 0.010 2.665 2.665 0.000   0 2.665
IPLYP8 18/12/2014 Call 1.900 0.970 0.970 0.000   6 0.970
IPLX68 18/12/2014 Call 2.000 0.895 0.895 0.000   0 0.895
IPLX88 18/12/2014 Call 2.200 0.760 0.760 0.000   0 0.760
IPLWX8 18/12/2014 Call 2.400 0.645 0.645 0.000   0 0.645
IPLX48 18/12/2014 Call 2.600 0.550 0.550 0.000   0 0.550
IPLX28 18/12/2014 Call 2.800 0.465 0.465 0.000   0 0.465
IPLWZ8 18/12/2014 Call 3.000 0.395 0.395 0.000   0 0.395
IPLXF8 18/12/2014 Call 3.200 0.215 0.215 0.000   0 0.215
IPLXC8 18/12/2014 Call 3.400 0.175 0.175 0.000   264 0.175
IPLXA8 18/12/2014 Call 3.600 0.135 0.135 0.000   0 0.135
IPLC19 18/12/2014 Call 3.800 0.105 0.105 0.000   0 0.105
IPLE79 18/12/2014 Call 4.000 0.080 0.080 0.000   0 0.080
IPLKU9 18/12/2014 Call 4.200 0.065 0.065 0.000   0 0.065
IPLUN9 26/03/2015 Call 2.000 0.830 0.830 0.000   0 0.830
IPLU99 26/03/2015 Call 2.200 0.665 0.665 0.000   0 0.665
IPLU79 26/03/2015 Call 2.400 0.530 0.530 0.000   0 0.530
IPLU59 26/03/2015 Call 2.600 0.415 0.415 0.000   0 0.415
IPLTU9 26/03/2015 Call 2.800 0.325 0.325 0.000   0 0.325
IPLU19 26/03/2015 Call 3.000 0.255 0.255 0.000   0 0.255
IPLTS9 26/03/2015 Call 3.200 0.195 0.195 0.000   0 0.195
IPLU39 26/03/2015 Call 3.400 0.150 0.150 0.000   0 0.150
IPLTQ9 26/03/2015 Call 3.600 0.115 0.115 0.000   0 0.115
IPLTW9 26/03/2015 Call 3.800 0.090 0.090 0.000   0 0.090
IPLTY9 26/03/2015 Call 4.000 0.065 0.065 0.000   0 0.065
IPLBR9 25/06/2015 Call 0.010 2.660 2.660 0.000   0 2.660
IPLBK9 25/06/2015 Call 2.000 0.885 0.885 0.000   0 0.885
IPLBM9 25/06/2015 Call 2.200 0.755 0.755 0.000   0 0.755
IPLBI9 25/06/2015 Call 2.400 0.645 0.645 0.000   0 0.645
IPLBP9 25/06/2015 Call 2.600 0.550 0.550 0.000   0 0.550
IPLB99 25/06/2015 Call 2.800 0.465 0.465 0.000   0 0.465
IPLBG9 25/06/2015 Call 3.000 0.400 0.400 0.000   0 0.400
IPLB79 25/06/2015 Call 3.200 0.340 0.340 0.000   0 0.340
IPLB59 25/06/2015 Call 3.400 0.290 0.290 0.000   0 0.290
IPLB39 25/06/2015 Call 3.600 0.245 0.245 0.000   0 0.245
IPLC39 25/06/2015 Call 3.800 0.210 0.210 0.000   0 0.210
IPLE99 25/06/2015 Call 4.000 0.180 0.180 0.000   0 0.180
IPLKW9 25/06/2015 Call 4.200 0.155 0.155 0.000   0 0.155
IPLUP9 17/12/2015 Call 2.000 0.820 0.820 0.000   0 0.820
IPLT89 17/12/2015 Call 2.200 0.645 0.645 0.000   0 0.645
IPLPV9 17/12/2015 Call 2.400 0.500 0.500 0.000   0 0.500
IPLPX9 17/12/2015 Call 2.600 0.390 0.390 0.000   0 0.390
IPLQ29 17/12/2015 Call 2.800 0.300 0.300 0.000   0 0.300
IPLPZ9 17/12/2015 Call 3.000 0.230 0.230 0.000   0 0.230
IPLQ49 17/12/2015 Call 3.200 0.175 0.175 0.000   0 0.175
IPLQ89 17/12/2015 Call 3.400 0.135 0.135 0.000   0 0.135
IPLQC9 17/12/2015 Call 3.600 0.100 0.100 0.000   0 0.100
IPLQA9 17/12/2015 Call 3.800 0.075 0.075 0.000   0 0.075
IPLQ69 17/12/2015 Call 4.000 0.060 0.060 0.000   0 0.060
IPLSX9 17/12/2015 Call 4.200 0.045 0.045 0.000   0 0.045
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 0.005 0.005 0.000   600 0.005
IPLMN9 30/05/2013 Put 2.600 0.008 0.008 0.000   3,807 0.008
IPLN49 30/05/2013 Put 2.700 0.020 0.020 0.000   920 0.020
IPLMD9 30/05/2013 Put 2.800 0.055 0.055 0.000   14,394 0.055
IPLN69 30/05/2013 Put 2.900 0.125 0.125 0.000   4,236 0.125
IPLMP9 30/05/2013 Put 3.000 0.210 0.210 0.000   5,738 0.210
IPLMV9 30/05/2013 Put 3.100 0.310 0.310 0.000   2,211 0.310
IPLVC9 30/05/2013 Put 3.110 0.320 0.320 0.000   0 0.320
IPLMF9 30/05/2013 Put 3.200 0.410 0.410 0.000   250 0.410
IPLVF9 30/05/2013 Put 3.210 0.425 0.425 0.000   1,700 0.425
IPLMT9 30/05/2013 Put 3.300 0.510 0.510 0.000   570 0.510
IPLMJ9 30/05/2013 Put 3.400 0.610 0.610 0.000   0 0.610
IPLMZ9 30/05/2013 Put 3.500 0.710 0.710 0.000   0 0.710
IPLMH9 30/05/2013 Put 3.600 0.810 0.810 0.000   0 0.810
IPLMX9 30/05/2013 Put 3.700 0.910 0.910 0.000   0 0.910
IPLML9 30/05/2013 Put 3.800 1.010 1.010 0.000   0 1.010
IPLN99 30/05/2013 Put 3.900 1.110 1.110 0.000   0 1.110
IPLNR9 30/05/2013 Put 4.000 1.210 1.210 0.000   0 1.210
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 0.005 0.005 0.000   0 0.005
IPLUO8 27/06/2013 Put 2.400 0.015 0.015 0.000   0 0.015
IPLZW8 27/06/2013 Put 2.500 0.025 0.025 0.000   250 0.025
IPLVK9 27/06/2013 Put 2.510 0.030 0.030 0.000   0 0.030
IPLUI8 27/06/2013 Put 2.600 0.045 0.045 0.000   1,707 0.045
IPLVN9 27/06/2013 Put 2.610 0.050 0.050 0.000   0 0.050
IPLZS8 27/06/2013 Put 2.700 0.080 0.080 0.000   2,676 0.080
IPLVO9 27/06/2013 Put 2.710 0.080 0.080 0.000   100 0.080
IPLUK8 27/06/2013 Put 2.800 0.120 0.120 0.000   6,083 0.120
IPLVR9 27/06/2013 Put 2.810 0.115 0.115 0.000   650 0.115
IPLZQ8 27/06/2013 Put 2.900 0.190 0.190 0.200 350 1,893 0.190
IPLVS9 27/06/2013 Put 2.910 0.175 0.175 0.000   400 0.175
IPLUG8 27/06/2013 Put 3.000 0.245 0.245 0.000   3,837 0.245
IPLWT9 27/06/2013 Put 3.010 0.255 0.255 0.000   0 0.255
IPLZY8 27/06/2013 Put 3.100 0.325 0.325 0.000   834 0.325
IPLVG9 27/06/2013 Put 3.110 0.340 0.340 0.000   150 0.340
IPLUM8 27/06/2013 Put 3.200 0.415 0.415 0.000   588 0.415
IPLVJ9 27/06/2013 Put 3.210 0.420 0.420 0.000   1,400 0.420
IPLB29 27/06/2013 Put 3.300 0.510 0.510 0.000   250 0.510
IPLUC9 27/06/2013 Put 3.310 0.525 0.525 0.000   250 0.525
IPLUS8 27/06/2013 Put 3.400 0.610 0.610 0.000   0 0.610
IPLII9 27/06/2013 Put 3.410 0.615 0.615 0.000   600 0.615
IPLZO8 27/06/2013 Put 3.500 0.710 0.710 0.000   100 0.710
IPLIK9 27/06/2013 Put 3.510 0.720 0.720 0.000   599 0.720
IPLUU8 27/06/2013 Put 3.600 0.810 0.810 0.000   0 0.810
IPLIL9 27/06/2013 Put 3.610 0.815 0.815 0.000   0 0.815
IPLCF9 27/06/2013 Put 3.700 0.910 0.910 0.000   0 0.910
IPLDZ9 27/06/2013 Put 3.800 1.010 1.010 0.000   0 1.010
IPLER9 27/06/2013 Put 3.900 1.110 1.110 0.000   0 1.110
IPLKL9 27/06/2013 Put 4.000 1.210 1.210 0.000   0 1.210
IPLTA9 27/06/2013 Put 4.010 1.215 1.215 0.000   1,150 1.215
IPLUW9 25/07/2013 Put 2.100 0.015 0.015 0.000   0 0.015
IPLUI9 25/07/2013 Put 2.200 0.020 0.020 0.000   0 0.020
IPLT39 25/07/2013 Put 2.300 0.025 0.025 0.000   60 0.025
IPLRP9 25/07/2013 Put 2.400 0.025 0.025 0.000   60 0.025
IPLR69 25/07/2013 Put 2.500 0.045 0.045 0.000   60 0.045
IPLRR9 25/07/2013 Put 2.600 0.075 0.075 0.000   570 0.075
IPLR29 25/07/2013 Put 2.700 0.110 0.110 0.000   720 0.110
IPLRL9 25/07/2013 Put 2.800 0.150 0.150 0.000   390 0.150
IPLQV9 25/07/2013 Put 2.900 0.205 0.205 0.000   443 0.205
IPLWW9 25/07/2013 Put 2.910 0.200 0.200 0.000   0 0.200
IPLR89 25/07/2013 Put 3.000 0.275 0.275 0.000   260 0.275
IPLWZ9 25/07/2013 Put 3.010 0.270 0.270 0.000   0 0.270
IPLQZ9 25/07/2013 Put 3.100 0.345 0.345 0.000   40 0.345
IPLX19 25/07/2013 Put 3.110 0.345 0.345 0.000   0 0.345
IPLRJ9 25/07/2013 Put 3.200 0.430 0.430 0.000   248 0.430
IPLQX9 25/07/2013 Put 3.300 0.520 0.520 0.000   2,570 0.520
IPLRF9 25/07/2013 Put 3.400 0.615 0.615 0.000   0 0.615
IPLR49 25/07/2013 Put 3.500 0.710 0.710 0.000   0 0.710
IPLRH9 25/07/2013 Put 3.600 0.810 0.810 0.000   0 0.810
IPLQT9 25/07/2013 Put 3.700 0.910 0.910 0.000   0 0.910
IPLRN9 25/07/2013 Put 3.800 1.010 1.010 0.000   0 1.010
IPLRU9 25/07/2013 Put 3.900 1.110 1.110 0.000   0 1.110
IPLRW9 25/07/2013 Put 4.000 1.210 1.210 0.000   0 1.210
IPLUY9 29/08/2013 Put 2.100 0.010 0.010 0.000   0 0.010
IPLUK9 29/08/2013 Put 2.200 0.020 0.020 0.000   0 0.020
IPLT59 29/08/2013 Put 2.300 0.030 0.030 0.035 30 150 0.030
IPLSW9 29/08/2013 Put 2.400 0.050 0.050 0.000   90 0.050
IPLSU9 29/08/2013 Put 2.500 0.075 0.075 0.075 30 90 0.075
IPLS99 29/08/2013 Put 2.600 0.110 0.110 0.000   90 0.110
IPLSN9 29/08/2013 Put 2.700 0.140 0.140 0.135 30 60 0.140
IPLSR9 29/08/2013 Put 2.800 0.185 0.185 0.000   596 0.185
IPLSL9 29/08/2013 Put 2.900 0.240 0.240 0.000   30 0.240
IPLX49 29/08/2013 Put 2.910 0.225 0.225 0.000   0 0.225
IPLSP9 29/08/2013 Put 3.000 0.300 0.300 0.000   30 0.300
IPLX59 29/08/2013 Put 3.010 0.295 0.295 0.000   0 0.295
IPLSH9 29/08/2013 Put 3.100 0.370 0.370 0.000   0 0.370
IPLX89 29/08/2013 Put 3.110 0.365 0.365 0.000   0 0.365
IPLS79 29/08/2013 Put 3.200 0.450 0.450 0.000   30 0.450
IPLSB9 29/08/2013 Put 3.300 0.530 0.530 0.000   0 0.530
IPLS39 29/08/2013 Put 3.400 0.620 0.620 0.000   0 0.620
IPLSF9 29/08/2013 Put 3.500 0.715 0.715 0.000   0 0.715
IPLS59 29/08/2013 Put 3.600 0.810 0.810 0.000   0 0.810
IPLSJ9 29/08/2013 Put 3.700 0.910 0.910 0.000   0 0.910
IPLRY9 29/08/2013 Put 3.800 1.010 1.010 0.000   0 1.010
IPLSD9 29/08/2013 Put 3.900 1.110 1.110 0.000   0 1.110
IPLS19 29/08/2013 Put 4.000 1.210 1.210 0.000   0 1.210
IPLYI8 26/09/2013 Put 1.900 0.015 0.015 0.000   0 0.015
IPLUY8 26/09/2013 Put 2.000 0.025 0.025 0.000   0 0.025
IPLV19 26/09/2013 Put 2.100 0.035 0.035 0.000   0 0.035
IPLVF8 26/09/2013 Put 2.200 0.045 0.045 0.000   1,000 0.045
IPLJF9 26/09/2013 Put 2.300 0.060 0.060 0.000   0 0.060
IPLV58 26/09/2013 Put 2.400 0.080 0.080 0.000   200 0.080
IPLJD9 26/09/2013 Put 2.500 0.100 0.100 0.000   0 0.100
IPLVB8 26/09/2013 Put 2.600 0.130 0.130 0.000   230 0.130
IPLJ59 26/09/2013 Put 2.700 0.150 0.150 0.000   1,600 0.150
IPLV98 26/09/2013 Put 2.800 0.210 0.210 0.000   790 0.210
IPLJ79 26/09/2013 Put 2.900 0.270 0.270 0.000   160 0.270
IPLV18 26/09/2013 Put 3.000 0.335 0.335 0.000   1,344 0.335
IPLJH9 26/09/2013 Put 3.100 0.405 0.405 0.000   650 0.405
IPLVD8 26/09/2013 Put 3.200 0.480 0.480 0.000   100 0.480
IPLJJ9 26/09/2013 Put 3.300 0.565 0.565 0.000   0 0.565
IPLV78 26/09/2013 Put 3.400 0.650 0.650 0.000   70 0.650
IPLIO9 26/09/2013 Put 3.410 0.620 0.620 0.000   0 0.620
IPLJB9 26/09/2013 Put 3.500 0.735 0.735 0.000   0 0.735
IPLIP9 26/09/2013 Put 3.510 0.710 0.710 0.000   0 0.710
IPLV38 26/09/2013 Put 3.600 0.825 0.825 0.000   0 0.825
IPLIS9 26/09/2013 Put 3.610 0.810 0.810 0.000   0 0.810
IPLJ99 26/09/2013 Put 3.700 0.920 0.920 0.000   0 0.920
IPLBT9 26/09/2013 Put 3.800 1.020 1.020 0.000   580 1.020
IPLK99 26/09/2013 Put 3.900 1.120 1.120 0.000   0 1.120
IPLE29 26/09/2013 Put 4.000 1.215 1.215 0.000   0 1.215
IPLWV9 24/10/2013 Put 2.100 0.030 0.030 0.000   0 0.030
IPLWR9 24/10/2013 Put 2.200 0.035 0.035 0.000   0 0.035
IPLWA9 24/10/2013 Put 2.300 0.070 0.070 0.000   0 0.070
IPLW69 24/10/2013 Put 2.400 0.095 0.095 0.000   0 0.095
IPLWI9 24/10/2013 Put 2.500 0.115 0.115 0.000   0 0.115
IPLVZ9 24/10/2013 Put 2.600 0.145 0.145 0.000   100 0.145
IPLWM9 24/10/2013 Put 2.700 0.190 0.190 0.000   20 0.190
IPLW49 24/10/2013 Put 2.800 0.230 0.230 0.000   260 0.230
IPLWC9 24/10/2013 Put 2.900 0.285 0.285 0.000   0 0.285
IPLVX9 24/10/2013 Put 3.000 0.345 0.345 0.000   0 0.345
IPLWG9 24/10/2013 Put 3.100 0.415 0.415 0.000   0 0.415
IPLW29 24/10/2013 Put 3.200 0.485 0.485 0.000   0 0.485
IPLWE9 24/10/2013 Put 3.300 0.565 0.565 0.000   0 0.565
IPLVV9 24/10/2013 Put 3.400 0.650 0.650 0.000   0 0.650
IPLWK9 24/10/2013 Put 3.500 0.740 0.740 0.000   0 0.740
IPLW89 24/10/2013 Put 3.600 0.830 0.830 0.000   0 0.830
IPLWO9 24/10/2013 Put 3.700 0.915 0.915 0.000   0 0.915
IPLYK8 19/12/2013 Put 1.900 0.030 0.030 0.000   0 0.030
IPLVH8 19/12/2013 Put 2.000 0.035 0.035 0.000   0 0.035
IPLV39 19/12/2013 Put 2.100 0.050 0.050 0.000   0 0.050
IPLVN8 19/12/2013 Put 2.200 0.070 0.070 0.000   20 0.070
IPLT79 19/12/2013 Put 2.300 0.095 0.095 0.000   20 0.095
IPLVL8 19/12/2013 Put 2.400 0.125 0.125 0.000   40 0.125
IPLQF9 19/12/2013 Put 2.500 0.160 0.160 0.000   160 0.160
IPLVP8 19/12/2013 Put 2.600 0.200 0.200 0.000   0 0.200
IPLPU9 19/12/2013 Put 2.700 0.250 0.250 0.000   850 0.250
IPLVJ8 19/12/2013 Put 2.800 0.300 0.300 0.000   570 0.300
IPLPS9 19/12/2013 Put 2.900 0.360 0.360 0.000   0 0.360
IPLIV8 19/12/2013 Put 3.000 0.425 0.425 0.000   1,439 0.425
IPLPQ9 19/12/2013 Put 3.100 0.495 0.495 0.000   120 0.495
IPLVR8 19/12/2013 Put 3.200 0.565 0.565 0.000   500 0.565
IPLIW8 19/12/2013 Put 3.250 0.605 0.605 0.000   276 0.605
IPLKZ9 19/12/2013 Put 3.300 0.640 0.640 0.000   150 0.640
IPLVV8 19/12/2013 Put 3.400 0.720 0.720 0.000   91 0.720
IPLIZ8 19/12/2013 Put 3.500 0.810 0.810 0.000   0 0.810
IPLVT8 19/12/2013 Put 3.600 0.900 0.900 0.000   0 0.900
IPLPO9 19/12/2013 Put 3.700 0.990 0.990 0.000   0 0.990
IPLBV9 19/12/2013 Put 3.800 1.070 1.070 0.000   0 1.070
IPLPM9 19/12/2013 Put 3.900 1.170 1.170 0.000   0 1.170
IPLJ18 19/12/2013 Put 4.000 1.270 1.270 0.000   30 1.270
IPLKN9 19/12/2013 Put 4.200 1.460 1.460 0.000   0 1.460
IPLJ48 19/12/2013 Put 4.250 1.510 1.510 0.000   0 1.510
IPLJ58 19/12/2013 Put 4.500 1.750 1.750 0.000   0 1.750
IPLV79 27/03/2014 Put 1.810 0.030 0.030 0.000   0 0.030
IPLYM8 27/03/2014 Put 1.900 0.040 0.040 0.000   0 0.040
IPLV89 27/03/2014 Put 1.910 0.050 0.050 0.000   0 0.050
IPLVX8 27/03/2014 Put 2.000 0.055 0.055 0.000   0 0.055
IPLVB9 27/03/2014 Put 2.010 0.060 0.060 0.000   0 0.060
IPLV59 27/03/2014 Put 2.100 0.075 0.075 0.000   0 0.075
IPLW68 27/03/2014 Put 2.200 0.100 0.100 0.000   0 0.100
IPLUE9 27/03/2014 Put 2.300 0.125 0.125 0.000   0 0.125
IPLWC8 27/03/2014 Put 2.400 0.160 0.160 0.000   0 0.160
IPLTP9 27/03/2014 Put 2.500 0.200 0.200 0.000   50 0.200
IPLWE8 27/03/2014 Put 2.600 0.245 0.245 0.000   0 0.245
IPLTN9 27/03/2014 Put 2.700 0.290 0.290 0.000   0 0.290
IPLVZ8 27/03/2014 Put 2.800 0.345 0.345 0.000   0 0.345
IPLTH9 27/03/2014 Put 2.900 0.405 0.405 0.000   0 0.405
IPLW48 27/03/2014 Put 3.000 0.465 0.465 0.000   820 0.465
IPLTJ9 27/03/2014 Put 3.100 0.535 0.535 0.000   0 0.535
IPLW28 27/03/2014 Put 3.200 0.605 0.605 0.000   0 0.605
IPLTF9 27/03/2014 Put 3.300 0.680 0.680 0.000   0 0.680
IPLWA8 27/03/2014 Put 3.400 0.755 0.755 0.000   0 0.755
IPLTD9 27/03/2014 Put 3.500 0.840 0.840 0.000   0 0.840
IPLW88 27/03/2014 Put 3.600 0.920 0.920 0.000   0 0.920
IPLTL9 27/03/2014 Put 3.700 1.010 1.010 0.000   0 1.010
IPLBX9 27/03/2014 Put 3.800 1.090 1.090 0.000   0 1.090
IPLE49 27/03/2014 Put 4.000 1.275 1.275 0.000   0 1.275
IPLKP9 27/03/2014 Put 4.200 1.470 1.470 0.000   0 1.470
IPLYO8 26/06/2014 Put 1.900 0.060 0.060 0.000   0 0.060
IPLWS8 26/06/2014 Put 2.000 0.080 0.080 0.000   0 0.080
IPLWG8 26/06/2014 Put 2.200 0.125 0.125 0.000   0 0.125
IPLWU8 26/06/2014 Put 2.400 0.190 0.190 0.000   0 0.190
IPLWO8 26/06/2014 Put 2.600 0.275 0.275 0.000   70 0.275
IPLWK8 26/06/2014 Put 2.800 0.370 0.370 0.000   0 0.370
IPLWI8 26/06/2014 Put 3.000 0.485 0.485 0.000   0 0.485
IPLWQ8 26/06/2014 Put 3.200 0.615 0.615 0.000   0 0.615
IPLWW8 26/06/2014 Put 3.400 0.760 0.760 0.000   0 0.760
IPLWM8 26/06/2014 Put 3.600 0.925 0.925 0.000   0 0.925
IPLBZ9 26/06/2014 Put 3.800 1.085 1.085 0.000   0 1.085
IPLE69 26/06/2014 Put 4.000 1.270 1.270 0.000   0 1.270
IPLKR9 26/06/2014 Put 4.200 1.455 1.455 0.000   0 1.455
IPLUM9 25/09/2014 Put 2.000 0.095 0.095 0.000   0 0.095
IPLJN9 25/09/2014 Put 2.200 0.140 0.140 0.000   0 0.140
IPLJL9 25/09/2014 Put 2.400 0.195 0.195 0.000   0 0.195
IPLJT9 25/09/2014 Put 2.600 0.275 0.275 0.000   0 0.275
IPLJV9 25/09/2014 Put 2.800 0.375 0.375 0.000   0 0.375
IPLJR9 25/09/2014 Put 3.000 0.490 0.490 0.000   0 0.490
IPLJP9 25/09/2014 Put 3.200 0.620 0.620 0.000   0 0.620
IPLJX9 25/09/2014 Put 3.400 0.775 0.775 0.000   0 0.775
IPLJZ9 25/09/2014 Put 3.600 0.930 0.930 0.000   0 0.930
IPLK29 25/09/2014 Put 3.800 1.110 1.110 0.000   0 1.110
IPLK59 25/09/2014 Put 4.000 1.290 1.290 0.000   0 1.290
IPLKT9 25/09/2014 Put 4.200 1.475 1.475 0.000   0 1.475
IPLYQ8 18/12/2014 Put 1.900 0.030 0.030 0.000   0 0.030
IPLX78 18/12/2014 Put 2.000 0.045 0.045 0.000   0 0.045
IPLX98 18/12/2014 Put 2.200 0.090 0.090 0.000   0 0.090
IPLWY8 18/12/2014 Put 2.400 0.155 0.155 0.000   0 0.155
IPLX58 18/12/2014 Put 2.600 0.240 0.240 0.000   0 0.240
IPLX38 18/12/2014 Put 2.800 0.350 0.350 0.000   0 0.350
IPLX18 18/12/2014 Put 3.000 0.475 0.475 0.000   60 0.475
IPLXG8 18/12/2014 Put 3.200 0.755 0.755 0.000   100 0.755
IPLXD8 18/12/2014 Put 3.400 0.895 0.895 0.000   542 0.895
IPLXB8 18/12/2014 Put 3.600 1.050 1.050 0.000   250 1.050
IPLC29 18/12/2014 Put 3.800 1.210 1.210 0.000   0 1.210
IPLE89 18/12/2014 Put 4.000 1.380 1.380 0.000   0 1.380
IPLKV9 18/12/2014 Put 4.200 1.550 1.550 0.000   0 1.550
IPLUO9 26/03/2015 Put 2.000 0.100 0.100 0.000   0 0.100
IPLUA9 26/03/2015 Put 2.200 0.160 0.160 0.000   0 0.160
IPLU89 26/03/2015 Put 2.400 0.235 0.235 0.000   0 0.235
IPLU69 26/03/2015 Put 2.600 0.330 0.330 0.000   0 0.330
IPLTV9 26/03/2015 Put 2.800 0.445 0.445 0.000   0 0.445
IPLU29 26/03/2015 Put 3.000 0.570 0.570 0.000   0 0.570
IPLTT9 26/03/2015 Put 3.200 0.705 0.705 0.000   0 0.705
IPLU49 26/03/2015 Put 3.400 0.855 0.855 0.000   0 0.855
IPLTR9 26/03/2015 Put 3.600 1.015 1.015 0.000   0 1.015
IPLTX9 26/03/2015 Put 3.800 1.175 1.175 0.000   0 1.175
IPLTZ9 26/03/2015 Put 4.000 1.345 1.345 0.000   0 1.345
IPLBL9 25/06/2015 Put 2.000 0.155 0.155 0.000   0 0.155
IPLBO9 25/06/2015 Put 2.200 0.225 0.225 0.000   0 0.225
IPLBJ9 25/06/2015 Put 2.400 0.310 0.310 0.000   0 0.310
IPLBQ9 25/06/2015 Put 2.600 0.370 0.370 0.000   0 0.370
IPLBF9 25/06/2015 Put 2.800 0.480 0.480 0.000   0 0.480
IPLBH9 25/06/2015 Put 3.000 0.580 0.580 0.000   1,526 0.580
IPLB89 25/06/2015 Put 3.200 0.780 0.780 0.000   240 0.780
IPLB69 25/06/2015 Put 3.400 0.925 0.925 0.000   0 0.925
IPLB49 25/06/2015 Put 3.600 1.075 1.075 0.000   0 1.075
IPLC49 25/06/2015 Put 3.800 1.235 1.235 0.000   0 1.235
IPLEF9 25/06/2015 Put 4.000 1.395 1.395 0.000   0 1.395
IPLKX9 25/06/2015 Put 4.200 1.565 1.565 0.000   0 1.565
IPLUQ9 17/12/2015 Put 2.000 0.080 0.080 0.000   0 0.080
IPLT99 17/12/2015 Put 2.200 0.135 0.135 0.000   0 0.135
IPLPW9 17/12/2015 Put 2.400 0.210 0.210 0.000   0 0.210
IPLPY9 17/12/2015 Put 2.600 0.305 0.305 0.000   0 0.305
IPLQ39 17/12/2015 Put 2.800 0.420 0.420 0.000   0 0.420
IPLQ19 17/12/2015 Put 3.000 0.545 0.545 0.000   0 0.545
IPLQ59 17/12/2015 Put 3.200 0.690 0.690 0.000   0 0.690
IPLQ99 17/12/2015 Put 3.400 0.840 0.840 0.000   0 0.840
IPLQD9 17/12/2015 Put 3.600 1.000 1.000 0.000   0 1.000
IPLQB9 17/12/2015 Put 3.800 1.165 1.165 0.000   0 1.165
IPLQ79 17/12/2015 Put 4.000 1.340 1.340 0.000   0 1.340
IPLSY9 17/12/2015 Put 4.200 1.515 1.515 0.000   0 1.515

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.