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 * 3.210 Up 0.070 3.180 3.220 3.140 3.265 3.130 12,072,114 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLF88 29/01/2015 Call 0.010 3.210 3.210 0.000   0 3.140
IPLJ58 29/01/2015 Call 2.000 1.215 1.215 0.000   0 1.150
IPLJ68 29/01/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLFG8 29/01/2015 Call 2.100 1.115 1.115 0.000   0 1.050
IPLFH8 29/01/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLF98 29/01/2015 Call 2.200 1.020 1.020 0.000   0 0.950
IPLFF8 29/01/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLF48 29/01/2015 Call 2.300 0.920 0.920 0.000   0 0.850
IPLF58 29/01/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLE88 29/01/2015 Call 2.400 0.820 0.820 0.000   0 0.750
IPLE98 29/01/2015 Put 2.400 0.001 0.001 0.000   0 0.001
IPLF28 29/01/2015 Call 2.500 0.720 0.720 0.000   0 0.650
IPLF38 29/01/2015 Put 2.500 0.002 0.002 0.000   0 0.002
IPLEP8 29/01/2015 Call 2.600 0.625 0.625 0.000   0 0.550
IPLEQ8 29/01/2015 Put 2.600 0.004 0.004 0.000   315 0.004
IPLEV8 29/01/2015 Call 2.700 0.525 0.525 0.000   0 0.455
IPLEW8 29/01/2015 Put 2.700 0.007 0.007 0.000   0 0.009
IPLEN8 29/01/2015 Call 2.800 0.430 0.430 0.000   5 0.360
IPLEO8 29/01/2015 Put 2.800 0.010 0.010 0.000   600 0.015
IPLEX8 29/01/2015 Call 2.900 0.335 0.335 0.000   1,148 0.265
IPLEY8 29/01/2015 Put 2.900 0.020 0.020 0.000 250 352 0.030
IPLKP8 29/01/2015 Call 2.910 0.330 0.330 0.000   200 0.255
IPLKQ8 29/01/2015 Put 2.910 0.020 0.020 0.000   200 0.030
IPLEL8 29/01/2015 Call 3.000 0.250 0.250 0.000   900 0.185
IPLEM8 29/01/2015 Put 3.000 0.030 0.030 0.000   140 0.045
IPLKN8 29/01/2015 Call 3.010 0.240 0.240 0.000   50 0.175
IPLKO8 29/01/2015 Put 3.010 0.030 0.030 0.000   450 0.050
IPLF68 29/01/2015 Call 3.100 0.170 0.170 0.175 50 3,481 0.115
IPLF78 29/01/2015 Put 3.100 0.050 0.050 0.000   100 0.080
IPLEJ8 29/01/2015 Call 3.200 0.105 0.105 0.110 100 583 0.065
IPLEK8 29/01/2015 Put 3.200 0.080 0.080 0.000 250 250 0.125
IPLEZ8 29/01/2015 Call 3.300 0.060 0.060 0.050 130 1,000 0.035
IPLF18 29/01/2015 Put 3.300 0.135 0.135 0.000   0 0.195
IPLEF8 29/01/2015 Call 3.400 0.030 0.030 0.000   0 0.020
IPLEG8 29/01/2015 Put 3.400 0.205 0.205 0.000   0 0.275
IPLER8 29/01/2015 Call 3.500 0.015 0.015 0.000   0 0.010
IPLES8 29/01/2015 Put 3.500 0.295 0.295 0.000   0 0.370
IPLEH8 29/01/2015 Call 3.600 0.007 0.007 0.000   0 0.006
IPLEI8 29/01/2015 Put 3.600 0.390 0.390 0.000   0 0.465
IPLET8 29/01/2015 Call 3.700 0.003 0.003 0.000   0 0.003
IPLEU8 29/01/2015 Put 3.700 0.490 0.490 0.000   0 0.565
IPLFN8 29/01/2015 Call 3.800 0.001 0.001 0.000   0 0.001
IPLFO8 29/01/2015 Put 3.800 0.590 0.590 0.000   0 0.660
IPLGZ8 29/01/2015 Call 3.900 0.000 0.000 0.000   0 0.001
IPLI18 29/01/2015 Put 3.900 0.690 0.690 0.000   0 0.760
IPLGU8 26/02/2015 Call 0.010 3.215 3.215 0.000   0 3.145
IPLJ78 26/02/2015 Call 2.000 1.220 1.220 0.000   0 1.150
IPLJ88 26/02/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLIL8 26/02/2015 Call 2.100 1.120 1.120 0.000   0 1.055
IPLIM8 26/02/2015 Put 2.100 0.001 0.001 0.000   0 0.000
IPLIF8 26/02/2015 Call 2.200 1.025 1.025 0.000   0 0.955
IPLIG8 26/02/2015 Put 2.200 0.001 0.001 0.000   0 0.001
IPLI88 26/02/2015 Call 2.300 0.925 0.925 0.000   0 0.855
IPLI98 26/02/2015 Put 2.300 0.003 0.003 0.000   0 0.003
IPLFV8 26/02/2015 Call 2.400 0.825 0.825 0.000   0 0.755
IPLFW8 26/02/2015 Put 2.400 0.005 0.005 0.000   0 0.005
IPLGK8 26/02/2015 Call 2.500 0.730 0.730 0.000   0 0.660
IPLGL8 26/02/2015 Put 2.500 0.008 0.008 0.000   0 0.009
IPLFX8 26/02/2015 Call 2.600 0.635 0.635 0.000   0 0.565
IPLFY8 26/02/2015 Put 2.600 0.015 0.015 0.000   160 0.015
IPLGM8 26/02/2015 Call 2.700 0.540 0.540 0.000   180 0.470
IPLGN8 26/02/2015 Put 2.700 0.020 0.020 0.000   500 0.020
IPLG48 26/02/2015 Call 2.800 0.450 0.450 0.000   150 0.385
IPLG58 26/02/2015 Put 2.800 0.025 0.025 0.000   90 0.030
IPLG68 26/02/2015 Call 2.900 0.360 0.360 0.000   480 0.300
IPLG78 26/02/2015 Put 2.900 0.035 0.035 0.000   0 0.050
IPLKR8 26/02/2015 Call 2.910 0.355 0.355 0.000   0 0.290
IPLKS8 26/02/2015 Put 2.910 0.035 0.035 0.000   60 0.050
IPLG28 26/02/2015 Call 3.000 0.280 0.280 0.000   2,861 0.225
IPLG38 26/02/2015 Put 3.000 0.050 0.050 0.000   0 0.070
IPLKL8 26/02/2015 Call 3.010 0.275 0.275 0.000   0 0.220
IPLKM8 26/02/2015 Put 3.010 0.055 0.055 0.000   0 0.075
IPLGO8 26/02/2015 Call 3.100 0.210 0.210 0.000   580 0.160
IPLGP8 26/02/2015 Put 3.100 0.075 0.075 0.000   100 0.105
IPLFZ8 26/02/2015 Call 3.200 0.145 0.145 0.000   1,310 0.110
IPLG18 26/02/2015 Put 3.200 0.115 0.115 0.000   0 0.155
IPLG88 26/02/2015 Call 3.300 0.100 0.100 0.000   63 0.070
IPLG98 26/02/2015 Put 3.300 0.165 0.165 0.000   0 0.215
IPLFR8 26/02/2015 Call 3.400 0.065 0.065 0.060 100 0 0.045
IPLFS8 26/02/2015 Put 3.400 0.235 0.235 0.000   0 0.290
IPLGS8 26/02/2015 Call 3.500 0.040 0.040 0.000   0 0.030
IPLGT8 26/02/2015 Put 3.500 0.315 0.315 0.000   0 0.370
IPLFT8 26/02/2015 Call 3.600 0.030 0.030 0.000   0 0.020
IPLFU8 26/02/2015 Put 3.600 0.400 0.400 0.000   0 0.460
IPLGQ8 26/02/2015 Call 3.700 0.020 0.020 0.000   0 0.015
IPLGR8 26/02/2015 Put 3.700 0.495 0.495 0.000   0 0.560
IPLFP8 26/02/2015 Call 3.800 0.015 0.015 0.000   0 0.009
IPLFQ8 26/02/2015 Put 3.800 0.590 0.590 0.000   0 0.660
IPLI28 26/02/2015 Call 3.900 0.009 0.009 0.000   0 0.005
IPLI38 26/02/2015 Put 3.900 0.690 0.690 0.000   0 0.760
IPLXL7 26/03/2015 Call 0.010 3.225 3.225 0.000   0 3.155
IPLN97 26/03/2015 Call 1.800 1.425 1.425 0.000   0 1.360
IPLNK7 26/03/2015 Put 1.800 0.001 0.001 0.000   0 0.001
IPLC87 26/03/2015 Call 1.900 1.325 1.325 0.000   0 1.260
IPLC97 26/03/2015 Put 1.900 0.002 0.002 0.000   0 0.002
IPLUN9 26/03/2015 Call 2.000 1.225 1.225 0.000   0 1.160
IPLUO9 26/03/2015 Put 2.000 0.003 0.003 0.000   0 0.004
IPLY27 26/03/2015 Call 2.100 1.130 1.130 0.000   0 1.060
IPLY37 26/03/2015 Put 2.100 0.006 0.006 0.000   0 0.007
IPLU99 26/03/2015 Call 2.200 1.030 1.030 0.000   0 0.960
IPLUA9 26/03/2015 Put 2.200 0.009 0.009 0.000   100 0.010
IPLWN7 26/03/2015 Call 2.300 0.935 0.935 0.000   0 0.865
IPLWO7 26/03/2015 Put 2.300 0.010 0.010 0.000   600 0.015
IPLU79 26/03/2015 Call 2.400 0.835 0.835 0.000   0 0.765
IPLU89 26/03/2015 Put 2.400 0.015 0.015 0.000   70 0.020
IPLWL7 26/03/2015 Call 2.500 0.740 0.740 0.000   0 0.670
IPLWM7 26/03/2015 Put 2.500 0.020 0.020 0.000   100 0.025
IPLU59 26/03/2015 Call 2.600 0.650 0.650 0.000   0 0.580
IPLU69 26/03/2015 Put 2.600 0.025 0.025 0.000   750 0.030
IPLWX7 26/03/2015 Call 2.700 0.555 0.555 0.000   150 0.490
IPLWY7 26/03/2015 Put 2.700 0.030 0.030 0.000   4,500 0.040
IPLTU9 26/03/2015 Call 2.800 0.470 0.470 0.000   1,021 0.405
IPLTV9 26/03/2015 Put 2.800 0.040 0.040 0.000   2,640 0.050
IPLWP7 26/03/2015 Call 2.900 0.385 0.385 0.000   430 0.325
IPLWQ7 26/03/2015 Put 2.900 0.055 0.055 0.000   0 0.070
IPLU19 26/03/2015 Call 3.000 0.310 0.310 0.000   620 0.250
IPLU29 26/03/2015 Put 3.000 0.075 0.075 0.070 100 310 0.100
IPLWV7 26/03/2015 Call 3.100 0.240 0.240 0.000   8,046 0.190
IPLWW7 26/03/2015 Put 3.100 0.100 0.100 0.000   70 0.135
IPLTS9 26/03/2015 Call 3.200 0.180 0.180 0.000   315 0.135
IPLTT9 26/03/2015 Put 3.200 0.140 0.140 0.000   0 0.185
IPLWT7 26/03/2015 Call 3.300 0.125 0.125 0.120 220 55 0.095
IPLWU7 26/03/2015 Put 3.300 0.190 0.190 0.000   0 0.240
IPLU39 26/03/2015 Call 3.400 0.090 0.090 0.000   0 0.065
IPLU49 26/03/2015 Put 3.400 0.255 0.255 0.000   0 0.310
IPLWZ7 26/03/2015 Call 3.500 0.060 0.060 0.000   0 0.045
IPLX17 26/03/2015 Put 3.500 0.330 0.330 0.000   0 0.390
IPLTQ9 26/03/2015 Call 3.600 0.040 0.040 0.000   0 0.035
IPLTR9 26/03/2015 Put 3.600 0.415 0.415 0.000   0 0.480
IPLWR7 26/03/2015 Call 3.700 0.030 0.030 0.000   0 0.025
IPLWS7 26/03/2015 Put 3.700 0.505 0.505 0.000   0 0.570
IPLTW9 26/03/2015 Call 3.800 0.020 0.020 0.000   0 0.020
IPLTX9 26/03/2015 Put 3.800 0.600 0.600 0.000   0 0.665
IPLI48 26/03/2015 Call 3.900 0.015 0.015 0.000   0 0.015
IPLI58 26/03/2015 Put 3.900 0.695 0.695 0.000   0 0.765
IPLTY9 26/03/2015 Call 4.000 0.010 0.010 0.000   0 0.015
IPLTZ9 26/03/2015 Put 4.000 0.795 0.795 0.000   0 0.865
IPLKE8 23/04/2015 Call 0.010 3.230 3.230 0.000   0 3.160
IPLLP8 23/04/2015 Call 2.100 1.130 1.130 0.000   0 1.060
IPLLQ8 23/04/2015 Put 2.100 0.009 0.009 0.000   0 0.010
IPLJJ8 23/04/2015 Call 2.200 1.030 1.030 0.000   0 0.960
IPLJK8 23/04/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLJL8 23/04/2015 Call 2.300 0.935 0.935 0.000   0 0.865
IPLJM8 23/04/2015 Put 2.300 0.020 0.020 0.000   0 0.020
IPLJN8 23/04/2015 Call 2.400 0.840 0.840 0.000   0 0.770
IPLJO8 23/04/2015 Put 2.400 0.025 0.025 0.000   0 0.025
IPLJP8 23/04/2015 Call 2.500 0.745 0.745 0.000   0 0.680
IPLJQ8 23/04/2015 Put 2.500 0.025 0.025 0.000   0 0.030
IPLJR8 23/04/2015 Call 2.600 0.655 0.655 0.000   0 0.590
IPLJS8 23/04/2015 Put 2.600 0.030 0.030 0.000   0 0.035
IPLJT8 23/04/2015 Call 2.700 0.565 0.565 0.000   0 0.500
IPLJU8 23/04/2015 Put 2.700 0.040 0.040 0.000   0 0.045
IPLJV8 23/04/2015 Call 2.800 0.480 0.480 0.000   0 0.415
IPLJW8 23/04/2015 Put 2.800 0.050 0.050 0.000   180 0.060
IPLJX8 23/04/2015 Call 2.900 0.400 0.400 0.000   0 0.340
IPLJY8 23/04/2015 Put 2.900 0.070 0.070 0.000   0 0.080
IPLJZ8 23/04/2015 Call 3.000 0.325 0.325 0.000   0 0.265
IPLK18 23/04/2015 Put 3.000 0.090 0.090 0.000   0 0.110
IPLK28 23/04/2015 Call 3.100 0.260 0.260 0.000   4,000 0.205
IPLK38 23/04/2015 Put 3.100 0.125 0.125 0.000   0 0.150
IPLK48 23/04/2015 Call 3.200 0.200 0.200 0.000   130 0.155
IPLK58 23/04/2015 Put 3.200 0.165 0.165 0.000   0 0.200
IPLK68 23/04/2015 Call 3.300 0.150 0.150 0.000   60 0.115
IPLK78 23/04/2015 Put 3.300 0.220 0.220 0.000   0 0.260
IPLK88 23/04/2015 Call 3.400 0.115 0.115 0.000   0 0.085
IPLK98 23/04/2015 Put 3.400 0.280 0.280 0.000   0 0.330
IPLKA8 23/04/2015 Call 3.500 0.085 0.085 0.000   0 0.060
IPLKB8 23/04/2015 Put 3.500 0.350 0.350 0.000   0 0.405
IPLKC8 23/04/2015 Call 3.600 0.060 0.060 0.000   0 0.045
IPLKD8 23/04/2015 Put 3.600 0.430 0.430 0.000   0 0.490
IPLKF8 23/04/2015 Call 3.700 0.045 0.045 0.000   0 0.035
IPLKG8 23/04/2015 Put 3.700 0.515 0.515 0.000   0 0.575
IPLKJ8 23/04/2015 Call 3.800 0.030 0.030 0.000   0 0.030
IPLKK8 23/04/2015 Put 3.800 0.605 0.605 0.000   0 0.675
IPLLO8 28/05/2015 Call 0.010 3.200 3.200 0.000   0 3.125
IPLLR8 28/05/2015 Call 2.100 1.135 1.135 0.000   0 1.065
IPLLS8 28/05/2015 Put 2.100 0.015 0.015 0.000   0 0.020
IPLLA8 28/05/2015 Call 2.200 1.035 1.035 0.000   0 0.965
IPLLB8 28/05/2015 Put 2.200 0.020 0.020 0.000   0 0.025
IPLKX8 28/05/2015 Call 2.300 0.940 0.940 0.000   0 0.870
IPLKY8 28/05/2015 Put 2.300 0.025 0.025 0.000   0 0.025
IPLLK8 28/05/2015 Call 2.400 0.845 0.845 0.000   0 0.775
IPLLL8 28/05/2015 Put 2.400 0.030 0.030 0.000   0 0.030
IPLL48 28/05/2015 Call 2.500 0.755 0.755 0.000   0 0.685
IPLL58 28/05/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLLM8 28/05/2015 Call 2.600 0.665 0.665 0.000   0 0.600
IPLLN8 28/05/2015 Put 2.600 0.040 0.040 0.000   0 0.050
IPLL28 28/05/2015 Call 2.700 0.575 0.575 0.000   0 0.515
IPLL38 28/05/2015 Put 2.700 0.055 0.055 0.000   0 0.060
IPLLG8 28/05/2015 Call 2.800 0.495 0.495 0.000   0 0.435
IPLLH8 28/05/2015 Put 2.800 0.070 0.070 0.000   0 0.080
IPLKZ8 28/05/2015 Call 2.900 0.420 0.420 0.000   0 0.365
IPLL18 28/05/2015 Put 2.900 0.095 0.095 0.000   0 0.110
IPLLE8 28/05/2015 Call 3.000 0.345 0.345 0.000   0 0.300
IPLLF8 28/05/2015 Put 3.000 0.125 0.125 0.000   0 0.140
IPLKT8 28/05/2015 Call 3.100 0.280 0.280 0.000   120 0.245
IPLKU8 28/05/2015 Put 3.100 0.165 0.165 0.000   0 0.185
IPLLI8 28/05/2015 Call 3.200 0.225 0.225 0.000   400 0.195
IPLLJ8 28/05/2015 Put 3.200 0.210 0.210 0.000   0 0.235
IPLKV8 28/05/2015 Call 3.300 0.180 0.180 0.000   0 0.150
IPLKW8 28/05/2015 Put 3.300 0.265 0.265 0.000   0 0.300
IPLLC8 28/05/2015 Call 3.400 0.140 0.140 0.000   0 0.115
IPLLD8 28/05/2015 Put 3.400 0.325 0.325 0.000   0 0.370
IPLL68 28/05/2015 Call 3.500 0.105 0.105 0.000   0 0.085
IPLL78 28/05/2015 Put 3.500 0.390 0.390 0.000   0 0.445
IPLL88 28/05/2015 Call 3.600 0.080 0.080 0.000   0 0.065
IPLL98 28/05/2015 Put 3.600 0.465 0.465 0.000   0 0.520
IPLLT8 28/05/2015 Call 3.700 0.060 0.060 0.000   0 0.045
IPLLU8 28/05/2015 Put 3.700 0.545 0.545 0.000   0 0.605
IPLM18 28/05/2015 Call 3.800 0.040 0.040 0.000   0 0.035
IPLM28 28/05/2015 Put 3.800 0.630 0.630 0.000   0 0.690
IPLBR9 25/06/2015 Call 0.010 3.205 3.205 0.000   71,080 3.135
IPLNL7 25/06/2015 Call 1.800 1.430 1.430 0.000   180 1.360
IPLNM7 25/06/2015 Put 1.800 0.006 0.006 0.000   0 0.005
IPLCF7 25/06/2015 Call 1.900 1.330 1.330 0.000   0 1.265
IPLCG7 25/06/2015 Put 1.900 0.009 0.009 0.000   0 0.008
IPLBK9 25/06/2015 Call 2.000 1.235 1.235 0.000   0 1.165
IPLBL9 25/06/2015 Put 2.000 0.015 0.015 0.000   0 0.010
IPLFI8 25/06/2015 Call 2.100 1.135 1.135 0.000   0 1.070
IPLFJ8 25/06/2015 Put 2.100 0.020 0.020 0.000   0 0.015
IPLBM9 25/06/2015 Call 2.200 1.040 1.040 0.000   0 0.975
IPLBO9 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.020
IPLC58 25/06/2015 Call 2.300 0.945 0.945 0.000   0 0.880
IPLC68 25/06/2015 Put 2.300 0.030 0.030 0.000   0 0.030
IPLBI9 25/06/2015 Call 2.400 0.855 0.855 0.000   0 0.790
IPLBJ9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
IPLC78 25/06/2015 Call 2.500 0.765 0.765 0.000   0 0.700
IPLC88 25/06/2015 Put 2.500 0.045 0.045 0.000   0 0.050
IPLBP9 25/06/2015 Call 2.600 0.680 0.680 0.000   0 0.615
IPLBQ9 25/06/2015 Put 2.600 0.055 0.055 0.000   0 0.065
IPLC98 25/06/2015 Call 2.700 0.595 0.595 0.000   0 0.535
IPLCF8 25/06/2015 Put 2.700 0.070 0.070 0.000   0 0.085
IPLB99 25/06/2015 Call 2.800 0.515 0.515 0.000   0 0.460
IPLBF9 25/06/2015 Put 2.800 0.090 0.090 0.000   0 0.110
IPLCM8 25/06/2015 Call 2.900 0.445 0.445 0.000   0 0.390
IPLCN8 25/06/2015 Put 2.900 0.115 0.115 0.000   300 0.140
IPLBG9 25/06/2015 Call 3.000 0.370 0.370 0.000   0 0.325
IPLBH9 25/06/2015 Put 3.000 0.150 0.150 0.000   1,430 0.175
IPLCK8 25/06/2015 Call 3.100 0.305 0.305 0.000   3,232 0.265
IPLCL8 25/06/2015 Put 3.100 0.185 0.185 0.000   0 0.215
IPLB79 25/06/2015 Call 3.200 0.250 0.250 0.220 72 690 0.215
IPLB89 25/06/2015 Put 3.200 0.230 0.230 0.220 179 340 0.265
IPLCI8 25/06/2015 Call 3.300 0.195 0.195 0.000   1,620 0.170
IPLCJ8 25/06/2015 Put 3.300 0.285 0.285 0.000   0 0.320
IPLB59 25/06/2015 Call 3.400 0.150 0.150 0.000   0 0.130
IPLB69 25/06/2015 Put 3.400 0.345 0.345 0.000   0 0.380
IPLLZ8 25/06/2015 Call 3.410 0.145 0.145 0.000   0 0.120
IPLLY8 25/06/2015 Put 3.410 0.350 0.350 0.000   0 0.380
IPLCG8 25/06/2015 Call 3.500 0.115 0.115 0.000   0 0.095
IPLCH8 25/06/2015 Put 3.500 0.415 0.415 0.000   0 0.445
IPLLW8 25/06/2015 Call 3.510 0.110 0.110 0.000   0 0.090
IPLLX8 25/06/2015 Put 3.510 0.420 0.420 0.000   0 0.450
IPLB39 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.070
IPLB49 25/06/2015 Put 3.600 0.490 0.490 0.000   0 0.520
IPLDN8 25/06/2015 Call 3.700 0.070 0.070 0.000   0 0.055
IPLDO8 25/06/2015 Put 3.700 0.570 0.570 0.000   0 0.600
IPLC39 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.040
IPLC49 25/06/2015 Put 3.800 0.650 0.650 0.000   0 0.690
IPLI68 25/06/2015 Call 3.900 0.045 0.045 0.000   0 0.030
IPLI78 25/06/2015 Put 3.900 0.735 0.735 0.000   0 0.780
IPLE99 25/06/2015 Call 4.000 0.035 0.035 0.000   0 0.025
IPLEF9 25/06/2015 Put 4.000 0.820 0.820 0.000   0 0.875
IPLKW9 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.015
IPLKX9 25/06/2015 Put 4.200 1.000 1.000 0.000   0 1.070
IPLJ28 24/09/2015 Call 0.010 3.225 3.225 0.000   0 3.155
IPLNN7 24/09/2015 Call 1.800 1.430 1.430 0.000   0 1.360
IPLNO7 24/09/2015 Put 1.800 0.015 0.015 0.000   0 0.020
IPLIP7 24/09/2015 Call 1.900 1.330 1.330 0.000   0 1.265
IPLIQ7 24/09/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLI67 24/09/2015 Call 2.000 1.235 1.235 0.000   0 1.170
IPLI77 24/09/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLJ38 24/09/2015 Call 2.100 1.140 1.140 0.000   0 1.075
IPLJ48 24/09/2015 Put 2.100 0.030 0.030 0.000   0 0.030
IPLI27 24/09/2015 Call 2.200 1.050 1.050 0.000   0 0.985
IPLI37 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
IPLIP8 24/09/2015 Call 2.300 0.960 0.960 0.000   0 0.895
IPLIQ8 24/09/2015 Put 2.300 0.045 0.045 0.000   0 0.045
IPLI47 24/09/2015 Call 2.400 0.875 0.875 0.000   0 0.810
IPLI57 24/09/2015 Put 2.400 0.055 0.055 0.000   300 0.055
IPLIN8 24/09/2015 Call 2.500 0.790 0.790 0.000   0 0.725
IPLIO8 24/09/2015 Put 2.500 0.065 0.065 0.000   0 0.070
IPLI87 24/09/2015 Call 2.600 0.710 0.710 0.000   30 0.645
IPLI97 24/09/2015 Put 2.600 0.085 0.085 0.000   0 0.085
IPLIX8 24/09/2015 Call 2.700 0.630 0.630 0.000   0 0.565
IPLIY8 24/09/2015 Put 2.700 0.105 0.105 0.000   0 0.110
IPLIN7 24/09/2015 Call 2.800 0.555 0.555 0.000   15 0.495
IPLIO7 24/09/2015 Put 2.800 0.130 0.130 0.000   0 0.135
IPLIZ8 24/09/2015 Call 2.900 0.480 0.480 0.000   0 0.430
IPLJ18 24/09/2015 Put 2.900 0.155 0.155 0.000   0 0.165
IPLIJ7 24/09/2015 Call 3.000 0.415 0.415 0.000   0 0.375
IPLIK7 24/09/2015 Put 3.000 0.190 0.190 0.000   260 0.205
IPLIT8 24/09/2015 Call 3.100 0.355 0.355 0.000   240 0.320
IPLIU8 24/09/2015 Put 3.100 0.230 0.230 0.000   0 0.245
IPLIL7 24/09/2015 Call 3.200 0.300 0.300 0.000   0 0.270
IPLIM7 24/09/2015 Put 3.200 0.275 0.275 0.000   0 0.295
IPLIV8 24/09/2015 Call 3.300 0.250 0.250 0.280 50 144 0.220
IPLIW8 24/09/2015 Put 3.300 0.325 0.325 0.000   139 0.350
IPLIH7 24/09/2015 Call 3.400 0.210 0.210 0.000   0 0.180
IPLII7 24/09/2015 Put 3.400 0.380 0.380 0.000   0 0.415
IPLIR8 24/09/2015 Call 3.500 0.170 0.170 0.000   0 0.140
IPLIS8 24/09/2015 Put 3.500 0.440 0.440 0.000   0 0.480
IPLIF7 24/09/2015 Call 3.600 0.135 0.135 0.000   0 0.115
IPLIG7 24/09/2015 Put 3.600 0.510 0.510 0.000   0 0.550
IPLKH8 24/09/2015 Call 3.700 0.110 0.110 0.000   0 0.090
IPLKI8 24/09/2015 Put 3.700 0.585 0.585 0.000   0 0.630
IPLSM7 24/09/2015 Call 3.800 0.090 0.090 0.000   0 0.070
IPLSN7 24/09/2015 Put 3.800 0.665 0.665 0.000   0 0.710
IPLUN7 24/09/2015 Call 4.000 0.065 0.065 0.000   0 0.040
IPLUO7 24/09/2015 Put 4.000 0.830 0.830 0.000   0 0.885
IPLN28 17/12/2015 Call 0.010 3.170 3.170 0.000      
IPLNP7 17/12/2015 Call 1.800 1.435 1.435 0.000   1,700 1.370
IPLNQ7 17/12/2015 Put 1.800 0.025 0.025 0.000   0 0.020
IPLCH7 17/12/2015 Call 1.900 1.335 1.335 0.000   0 1.275
IPLCI7 17/12/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLUP9 17/12/2015 Call 2.000 1.240 1.240 0.000   0 1.185
IPLUQ9 17/12/2015 Put 2.000 0.035 0.035 0.000   0 0.040
IPLT89 17/12/2015 Call 2.200 1.065 1.065 0.000   0 1.005
IPLT99 17/12/2015 Put 2.200 0.055 0.055 0.000   0 0.060
IPLPV9 17/12/2015 Call 2.400 0.890 0.890 0.000   0 0.840
IPLPW9 17/12/2015 Put 2.400 0.080 0.080 0.000   0 0.095
IPLMD8 17/12/2015 Call 2.500 0.810 0.810 0.000      
IPLME8 17/12/2015 Put 2.500 0.100 0.100 0.000      
IPLPX9 17/12/2015 Call 2.600 0.730 0.730 0.000   0 0.685
IPLPY9 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.140
IPLMB8 17/12/2015 Call 2.700 0.655 0.655 0.000      
IPLMC8 17/12/2015 Put 2.700 0.145 0.145 0.000      
IPLQ29 17/12/2015 Call 2.800 0.580 0.580 0.000   0 0.545
IPLQ39 17/12/2015 Put 2.800 0.175 0.175 0.000   100 0.205
IPLM38 17/12/2015 Call 2.900 0.515 0.515 0.000      
IPLM48 17/12/2015 Put 2.900 0.210 0.210 0.000      
IPLPZ9 17/12/2015 Call 3.000 0.450 0.450 0.000   0 0.425
IPLQ19 17/12/2015 Put 3.000 0.245 0.245 0.000   351 0.285
IPLMF8 17/12/2015 Call 3.100 0.390 0.390 0.000      
IPLMG8 17/12/2015 Put 3.100 0.290 0.290 0.000      
IPLQ49 17/12/2015 Call 3.200 0.335 0.335 0.000   0 0.320
IPLQ59 17/12/2015 Put 3.200 0.335 0.335 0.000   0 0.380
IPLM58 17/12/2015 Call 3.300 0.285 0.285 0.000      
IPLM68 17/12/2015 Put 3.300 0.390 0.390 0.000      
IPLQ89 17/12/2015 Call 3.400 0.240 0.240 0.000   100 0.235
IPLQ99 17/12/2015 Put 3.400 0.445 0.445 0.000   0 0.495
IPLM98 17/12/2015 Call 3.500 0.205 0.205 0.000      
IPLMA8 17/12/2015 Put 3.500 0.510 0.510 0.000      
IPLQC9 17/12/2015 Call 3.600 0.170 0.170 0.000   0 0.165
IPLQD9 17/12/2015 Put 3.600 0.575 0.575 0.000   0 0.630
IPLM78 17/12/2015 Call 3.700 0.145 0.145 0.000      
IPLM88 17/12/2015 Put 3.700 0.645 0.645 0.000      
IPLQA9 17/12/2015 Call 3.800 0.120 0.120 0.000   0 0.115
IPLQB9 17/12/2015 Put 3.800 0.720 0.720 0.000   0 0.775
IPLQ69 17/12/2015 Call 4.000 0.085 0.085 0.000   0 0.080
IPLQ79 17/12/2015 Put 4.000 0.880 0.880 0.000   0 0.935
IPLSX9 17/12/2015 Call 4.200 0.050 0.050 0.000   0 0.055
IPLSY9 17/12/2015 Put 4.200 1.055 1.055 0.000   0 1.110
IPLZH7 23/03/2016 Call 1.900 1.340 1.340 0.000   0 1.280
IPLZI7 23/03/2016 Put 1.900 0.035 0.035 0.000   0 0.040
IPLXW7 23/03/2016 Call 2.000 1.250 1.250 0.000   0 1.190
IPLXY7 23/03/2016 Put 2.000 0.045 0.045 0.000   0 0.050
IPLXA7 23/03/2016 Call 2.200 1.075 1.075 0.000   0 1.020
IPLXB7 23/03/2016 Put 2.200 0.070 0.070 0.000   0 0.075
IPLX27 23/03/2016 Call 2.400 0.915 0.915 0.000   0 0.855
IPLX37 23/03/2016 Put 2.400 0.105 0.105 0.000   0 0.115
IPLX87 23/03/2016 Call 2.600 0.760 0.760 0.000   0 0.710
IPLX97 23/03/2016 Put 2.600 0.155 0.155 0.000   0 0.170
IPLXJ7 23/03/2016 Call 2.800 0.625 0.625 0.000   0 0.575
IPLXK7 23/03/2016 Put 2.800 0.215 0.215 0.000   0 0.235
IPLXF7 23/03/2016 Call 3.000 0.505 0.505 0.000   0 0.460
IPLXG7 23/03/2016 Put 3.000 0.290 0.290 0.000   0 0.315
IPLXH7 23/03/2016 Call 3.200 0.395 0.395 0.000   0 0.360
IPLXI7 23/03/2016 Put 3.200 0.380 0.380 0.000   0 0.415
IPLX67 23/03/2016 Call 3.400 0.305 0.305 0.000   0 0.275
IPLX77 23/03/2016 Put 3.400 0.490 0.490 0.000   0 0.525
IPLX47 23/03/2016 Call 3.600 0.230 0.230 0.000   0 0.210
IPLX57 23/03/2016 Put 3.600 0.615 0.615 0.000   0 0.655
IPLXC7 23/03/2016 Call 3.800 0.170 0.170 0.000   0 0.150
IPLXD7 23/03/2016 Put 3.800 0.750 0.750 0.000   0 0.805
IPLMH8 23/03/2016 Call 4.000 0.125 0.125 0.000      
IPLMI8 23/03/2016 Put 4.000 0.905 0.905 0.000      
IPLNR7 23/06/2016 Call 1.800 1.435 1.435 0.000   0 1.380
IPLNS7 23/06/2016 Put 1.800 0.035 0.035 0.000   0 0.045
IPLCJ7 23/06/2016 Call 1.900 1.345 1.345 0.000   0 1.285
IPLCK7 23/06/2016 Put 1.900 0.045 0.045 0.000   0 0.055
IPLBG7 23/06/2016 Call 2.000 1.255 1.255 0.000   0 1.200
IPLBH7 23/06/2016 Put 2.000 0.060 0.060 0.000   0 0.065
IPLZV9 23/06/2016 Call 2.200 1.090 1.090 0.000   0 1.030
IPLZW9 23/06/2016 Put 2.200 0.090 0.090 0.000   0 0.095
IPLB57 23/06/2016 Call 2.400 0.930 0.930 0.000   0 0.875
IPLB67 23/06/2016 Put 2.400 0.130 0.130 0.000   0 0.140
IPLZX9 23/06/2016 Call 2.600 0.780 0.780 0.000   0 0.730
IPLZY9 23/06/2016 Put 2.600 0.180 0.180 0.000   0 0.195
IPLB97 23/06/2016 Call 2.800 0.650 0.650 0.000   0 0.600
IPLBF7 23/06/2016 Put 2.800 0.245 0.245 0.000   0 0.260
IPLB77 23/06/2016 Call 3.000 0.530 0.530 0.000   0 0.490
IPLB87 23/06/2016 Put 3.000 0.320 0.320 0.000   0 0.345
IPLZT9 23/06/2016 Call 3.200 0.425 0.425 0.000   0 0.390
IPLZU9 23/06/2016 Put 3.200 0.415 0.415 0.000   0 0.445
IPLB17 23/06/2016 Call 3.400 0.340 0.340 0.000   0 0.310
IPLB27 23/06/2016 Put 3.400 0.520 0.520 0.000   0 0.555
IPLB37 23/06/2016 Call 3.600 0.265 0.265 0.000   0 0.240
IPLB47 23/06/2016 Put 3.600 0.645 0.645 0.000   0 0.685
IPLBK7 23/06/2016 Call 3.800 0.205 0.205 0.000   0 0.180
IPLBL7 23/06/2016 Put 3.800 0.780 0.780 0.000   0 0.825
IPLUP7 23/06/2016 Call 4.000 0.155 0.155 0.000   0 0.135
IPLUQ7 23/06/2016 Put 4.000 0.925 0.925 0.000   0 0.975
IPLR47 22/12/2016 Call 1.900 1.350 1.350 0.000   0 1.295
IPLR57 22/12/2016 Put 1.900 0.075 0.075 0.000   0 0.080
IPLRP7 22/12/2016 Call 2.000 1.265 1.265 0.000   0 1.210
IPLRQ7 22/12/2016 Put 2.000 0.090 0.090 0.000   0 0.095
IPLRH7 22/12/2016 Call 2.200 1.105 1.105 0.000   0 1.050
IPLRI7 22/12/2016 Put 2.200 0.125 0.125 0.000   0 0.135
IPLRF7 22/12/2016 Call 2.400 0.955 0.955 0.000   0 0.900
IPLRG7 22/12/2016 Put 2.400 0.175 0.175 0.000   0 0.185
IPLR67 22/12/2016 Call 2.600 0.820 0.820 0.000   0 0.765
IPLR77 22/12/2016 Put 2.600 0.230 0.230 0.000   0 0.245
IPLR87 22/12/2016 Call 2.800 0.695 0.695 0.000   0 0.645
IPLR97 22/12/2016 Put 2.800 0.300 0.300 0.000   0 0.320
IPLRN7 22/12/2016 Call 3.000 0.585 0.585 0.000   0 0.540
IPLRO7 22/12/2016 Put 3.000 0.380 0.380 0.000   0 0.405
IPLRL7 22/12/2016 Call 3.200 0.490 0.490 0.000   0 0.445
IPLRM7 22/12/2016 Put 3.200 0.475 0.475 0.000   0 0.505
IPLRJ7 22/12/2016 Call 3.400 0.405 0.405 0.000   0 0.365
IPLRK7 22/12/2016 Put 3.400 0.580 0.580 0.000   0 0.615
IPLRT7 22/12/2016 Call 3.600 0.330 0.330 0.000   0 0.295
IPLRU7 22/12/2016 Put 3.600 0.700 0.700 0.000   0 0.740
IPLSO7 22/12/2016 Call 3.800 0.265 0.265 0.000   0 0.235
IPLSP7 22/12/2016 Put 3.800 0.830 0.830 0.000   0 0.875
IPLUR7 22/12/2016 Call 4.000 0.210 0.210 0.000   0 0.185
IPLUS7 22/12/2016 Put 4.000 0.970 0.970 0.000   0 1.015
IPLCS8 29/06/2017 Call 2.000 1.275 1.275 0.000   0 1.220
IPLCT8 29/06/2017 Put 2.000 0.115 0.115 0.000   0 0.120
IPLCO8 29/06/2017 Call 2.200 1.120 1.120 0.000   0 1.065
IPLCP8 29/06/2017 Put 2.200 0.155 0.155 0.000   100 0.165
IPLCQ8 29/06/2017 Call 2.400 0.975 0.975 0.000   0 0.925
IPLCR8 29/06/2017 Put 2.400 0.210 0.210 0.000   55 0.220
IPLD58 29/06/2017 Call 2.600 0.850 0.850 0.000   0 0.795
IPLD68 29/06/2017 Put 2.600 0.270 0.270 0.000   100 0.290
IPLCW8 29/06/2017 Call 2.800 0.735 0.735 0.000   0 0.685
IPLCX8 29/06/2017 Put 2.800 0.345 0.345 0.000   0 0.365
IPLCY8 29/06/2017 Call 3.000 0.625 0.625 0.000   0 0.585
IPLCZ8 29/06/2017 Put 3.000 0.430 0.430 0.000   0 0.455
IPLCU8 29/06/2017 Call 3.200 0.530 0.530 0.000   0 0.490
IPLCV8 29/06/2017 Put 3.200 0.525 0.525 0.000   0 0.555
IPLD38 29/06/2017 Call 3.400 0.450 0.450 0.000   0 0.415
IPLD48 29/06/2017 Put 3.400 0.630 0.630 0.000   0 0.665
IPLD18 29/06/2017 Call 3.600 0.375 0.375 0.000   0 0.345
IPLD28 29/06/2017 Put 3.600 0.750 0.750 0.000   184 0.785
IPLD78 29/06/2017 Call 3.800 0.310 0.310 0.000   0 0.285
IPLD88 29/06/2017 Put 3.800 0.875 0.875 0.000   0 0.915
IPLDZ8 29/06/2017 Call 4.000 0.255 0.255 0.000   0 0.235
IPLE18 29/06/2017 Put 4.000 1.010 1.010 0.000   0 1.050
IPLMR8 21/12/2017 Call 2.400 1.015 1.015 0.000      
IPLMS8 21/12/2017 Put 2.400 0.240 0.240 0.000      
IPLMX8 21/12/2017 Call 2.600 0.890 0.890 0.000      
IPLMY8 21/12/2017 Put 2.600 0.305 0.305 0.000      
IPLMV8 21/12/2017 Call 2.800 0.780 0.780 0.000      
IPLMW8 21/12/2017 Put 2.800 0.380 0.380 0.000      
IPLMT8 21/12/2017 Call 3.000 0.680 0.680 0.000      
IPLMU8 21/12/2017 Put 3.000 0.465 0.465 0.000      
IPLMZ8 21/12/2017 Call 3.200 0.585 0.585 0.000      
IPLN18 21/12/2017 Put 3.200 0.560 0.560 0.000      
IPLMP8 21/12/2017 Call 3.400 0.505 0.505 0.000      
IPLMQ8 21/12/2017 Put 3.400 0.665 0.665 0.000      
IPLMJ8 21/12/2017 Call 3.600 0.435 0.435 0.000      
IPLMK8 21/12/2017 Put 3.600 0.780 0.780 0.000      
IPLMN8 21/12/2017 Call 3.800 0.370 0.370 0.000      
IPLMO8 21/12/2017 Put 3.800 0.905 0.905 0.000      
IPLML8 21/12/2017 Call 4.000 0.315 0.315 0.000      
IPLMM8 21/12/2017 Put 4.000 1.040 1.040 0.000      

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.