Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
IPL 2.910 Up 0.020 2.900 2.920 2.900 2.940 2.885 5,690,065 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLBP8 27/11/2014 Call 0.010 2.845 2.845 0.000   0 2.845
IPLBQ8 27/11/2014 Call 2.000 0.910 0.910 0.000   0 0.910
IPLBR8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLB18 27/11/2014 Call 2.100 0.815 0.815 0.000   0 0.815
IPLB28 27/11/2014 Put 2.100 0.001 0.001 0.000   0 0.001
IPLBG8 27/11/2014 Call 2.200 0.715 0.715 0.000   0 0.715
IPLBH8 27/11/2014 Put 2.200 0.002 0.002 0.000   0 0.002
IPLZP7 27/11/2014 Call 2.300 0.615 0.615 0.000   0 0.615
IPLZQ7 27/11/2014 Put 2.300 0.004 0.004 0.000   0 0.004
IPLB78 27/11/2014 Call 2.400 0.515 0.515 0.000   0 0.515
IPLB88 27/11/2014 Put 2.400 0.008 0.008 0.000   0 0.008
IPLZX7 27/11/2014 Call 2.500 0.415 0.415 0.000   0 0.415
IPLZY7 27/11/2014 Put 2.500 0.015 0.015 0.000   50 0.015
IPLB98 27/11/2014 Call 2.600 0.315 0.315 0.000   100 0.315
IPLBF8 27/11/2014 Put 2.600 0.025 0.025 0.000   202 0.025
IPLJI8 27/11/2014 Call 2.610 0.260 0.260 0.000   0 0.260
IPLJH8 27/11/2014 Put 2.610 0.030 0.030 0.000   0 0.030
IPLZR7 27/11/2014 Call 2.700 0.225 0.225 0.000   400 0.225
IPLZS7 27/11/2014 Put 2.700 0.045 0.045 0.000   220 0.045
IPLJF8 27/11/2014 Call 2.710 0.175 0.175 0.000   100 0.175
IPLJG8 27/11/2014 Put 2.710 0.045 0.045 0.000   0 0.045
IPLBI8 27/11/2014 Call 2.800 0.145 0.145 0.000   860 0.145
IPLBJ8 27/11/2014 Put 2.800 0.075 0.075 0.065 200 3,739 0.075
IPLJ98 27/11/2014 Call 2.810 0.110 0.110 0.000   0 0.110
IPLJA8 27/11/2014 Put 2.810 0.080 0.080 0.000   0 0.080
IPLB38 27/11/2014 Call 2.900 0.080 0.080 0.090 500 1,261 0.080
IPLB48 27/11/2014 Put 2.900 0.120 0.120 0.000   3,780 0.120
IPLBM8 27/11/2014 Call 3.000 0.045 0.045 0.045 100 650 0.045
IPLBO8 27/11/2014 Put 3.000 0.185 0.185 0.000   250 0.185
IPLE58 27/11/2014 Call 3.010 0.035 0.035 0.000   12,084 0.035
IPLE48 27/11/2014 Put 3.010 0.195 0.195 0.000   650 0.195
IPLZT7 27/11/2014 Call 3.100 0.020 0.020 0.000   914 0.020
IPLZU7 27/11/2014 Put 3.100 0.270 0.270 0.000   80 0.270
IPLE68 27/11/2014 Call 3.110 0.015 0.015 0.000   1,000 0.015
IPLE78 27/11/2014 Put 3.110 0.275 0.275 0.000   400 0.275
IPLBK8 27/11/2014 Call 3.200 0.010 0.010 0.000   2,035 0.010
IPLBL8 27/11/2014 Put 3.200 0.360 0.360 0.000   0 0.360
IPLFK8 27/11/2014 Call 3.210 0.009 0.009 0.000   200 0.009
IPLFM8 27/11/2014 Put 3.210 0.365 0.365 0.000   0 0.365
IPLZV7 27/11/2014 Call 3.300 0.005 0.005 0.000   100 0.005
IPLZW7 27/11/2014 Put 3.300 0.455 0.455 0.000   0 0.455
IPLB58 27/11/2014 Call 3.400 0.002 0.002 0.000   60 0.002
IPLB68 27/11/2014 Put 3.400 0.555 0.555 0.000   0 0.555
IPLZN7 27/11/2014 Call 3.500 0.001 0.001 0.000   0 0.001
IPLZO7 27/11/2014 Put 3.500 0.650 0.650 0.000   0 0.650
IPLIK8 27/11/2014 Call 3.510 0.001 0.001 0.000   0 0.001
IPLIJ8 27/11/2014 Put 3.510 0.660 0.660 0.000   1,000 0.660
IPLBW8 27/11/2014 Call 3.600 0.000 0.000 0.000   0 0.000
IPLBX8 27/11/2014 Put 3.600 0.750 0.750 0.000   0 0.750
IPLDL8 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.000
IPLDM8 27/11/2014 Put 3.700 0.850 0.850 0.000   0 0.850
IPLDX8 27/11/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLDY8 27/11/2014 Put 3.800 0.950 0.950 0.000   0 0.950
IPLGX8 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLGY8 27/11/2014 Put 3.900 1.050 1.050 0.000   0 1.050
IPLFL8 18/12/2014 Call 0.010 2.850 2.850 0.000 10,842 71,080 2.850
IPLN77 18/12/2014 Call 1.800 1.110 1.110 0.000   0 1.110
IPLN87 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
IPLYP8 18/12/2014 Call 1.900 1.010 1.010 0.000   6 1.010
IPLYQ8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLQP7 18/12/2014 Call 1.950 0.965 0.965 0.000   0 0.965
IPLQQ7 18/12/2014 Put 1.950 0.001 0.001 0.000   0 0.001
IPLX68 18/12/2014 Call 2.000 0.915 0.915 0.000   0 0.915
IPLX78 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
IPLQZ7 18/12/2014 Call 2.100 0.815 0.815 0.000   0 0.815
IPLR17 18/12/2014 Put 2.100 0.003 0.003 0.000   400 0.003
IPLX88 18/12/2014 Call 2.200 0.715 0.715 0.000   0 0.715
IPLX98 18/12/2014 Put 2.200 0.005 0.005 0.000   100 0.005
IPLQX7 18/12/2014 Call 2.300 0.615 0.615 0.000   0 0.615
IPLQY7 18/12/2014 Put 2.300 0.009 0.009 0.000   100 0.009
IPLWX8 18/12/2014 Call 2.400 0.515 0.515 0.000   0 0.515
IPLWY8 18/12/2014 Put 2.400 0.015 0.015 0.000   140 0.015
IPLQV7 18/12/2014 Call 2.500 0.415 0.415 0.000   0 0.415
IPLQW7 18/12/2014 Put 2.500 0.025 0.025 0.000   0 0.025
IPLXM7 18/12/2014 Call 2.510 0.360 0.360 0.000   0 0.360
IPLXN7 18/12/2014 Put 2.510 0.025 0.025 0.000   300 0.025
IPLX48 18/12/2014 Call 2.600 0.315 0.315 0.000   150 0.315
IPLX58 18/12/2014 Put 2.600 0.035 0.035 0.000   330 0.035
IPLXP7 18/12/2014 Call 2.610 0.270 0.270 0.000   0 0.270
IPLXO7 18/12/2014 Put 2.610 0.040 0.040 0.000   500 0.040
IPLQT7 18/12/2014 Call 2.700 0.225 0.225 0.000   150 0.225
IPLQU7 18/12/2014 Put 2.700 0.060 0.060 0.000   750 0.060
IPLXQ7 18/12/2014 Call 2.710 0.190 0.190 0.000   0 0.190
IPLXR7 18/12/2014 Put 2.710 0.060 0.060 0.000   250 0.060
IPLX28 18/12/2014 Call 2.800 0.150 0.150 0.000   253 0.150
IPLX38 18/12/2014 Put 2.800 0.090 0.090 0.000   930 0.090
IPLXT7 18/12/2014 Call 2.810 0.130 0.130 0.000   0 0.130
IPLXS7 18/12/2014 Put 2.810 0.095 0.095 0.080 200 300 0.095
IPLQR7 18/12/2014 Call 2.900 0.090 0.090 0.000   15,990 0.090
IPLQS7 18/12/2014 Put 2.900 0.135 0.135 0.000   7,228 0.135
IPLXU7 18/12/2014 Call 2.910 0.080 0.080 0.085 612 812 0.080
IPLXV7 18/12/2014 Put 2.910 0.140 0.140 0.000   100 0.140
IPLWZ8 18/12/2014 Call 3.000 0.055 0.055 0.050 100 3,235 0.055
IPLX18 18/12/2014 Put 3.000 0.200 0.200 0.000   2,050 0.200
IPLR27 18/12/2014 Call 3.100 0.030 0.030 0.000   1,074 0.030
IPLR37 18/12/2014 Put 3.100 0.280 0.280 0.000   400 0.280
IPLXF8 18/12/2014 Call 3.200 0.015 0.015 0.000   703 0.015
IPLXG8 18/12/2014 Put 3.200 0.365 0.365 0.000   100 0.365
IPLQN7 18/12/2014 Call 3.300 0.010 0.010 0.000   700 0.010
IPLQO7 18/12/2014 Put 3.300 0.460 0.460 0.000   3,070 0.460
IPLXC8 18/12/2014 Call 3.400 0.005 0.005 0.000   564 0.005
IPLXD8 18/12/2014 Put 3.400 0.555 0.555 0.545 97 536 0.555
IPLRX7 18/12/2014 Call 3.500 0.003 0.003 0.000   0 0.003
IPLRY7 18/12/2014 Put 3.500 0.655 0.655 0.000   0 0.655
IPLBU8 18/12/2014 Call 3.510 0.003 0.003 0.000   0 0.003
IPLBV8 18/12/2014 Put 3.510 0.660 0.660 0.000   1,110 0.660
IPLXA8 18/12/2014 Call 3.600 0.001 0.001 0.000   0 0.001
IPLXB8 18/12/2014 Put 3.600 0.755 0.755 0.000   250 0.755
IPLUD7 18/12/2014 Call 3.700 0.001 0.001 0.000   0 0.001
IPLUE7 18/12/2014 Put 3.700 0.855 0.855 0.000   0 0.855
IPLC19 18/12/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLC29 18/12/2014 Put 3.800 0.955 0.955 0.000   0 0.955
IPLW57 18/12/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW67 18/12/2014 Put 3.900 1.055 1.055 0.000   0 1.055
IPLE79 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLE89 18/12/2014 Put 4.000 1.160 1.160 0.000   0 1.160
IPLF88 29/01/2015 Call 0.010 2.860 2.860 0.000   0 2.860
IPLJ58 29/01/2015 Call 2.000 0.915 0.915 0.000   0 0.915
IPLJ68 29/01/2015 Put 2.000 0.005 0.005 0.000   0 0.005
IPLFG8 29/01/2015 Call 2.100 0.815 0.815 0.000   0 0.815
IPLFH8 29/01/2015 Put 2.100 0.008 0.008 0.000   0 0.008
IPLF98 29/01/2015 Call 2.200 0.715 0.715 0.000   0 0.715
IPLFF8 29/01/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLF48 29/01/2015 Call 2.300 0.615 0.615 0.000   0 0.615
IPLF58 29/01/2015 Put 2.300 0.020 0.020 0.000   0 0.020
IPLE88 29/01/2015 Call 2.400 0.515 0.515 0.000   0 0.515
IPLE98 29/01/2015 Put 2.400 0.030 0.030 0.000   0 0.030
IPLF28 29/01/2015 Call 2.500 0.415 0.415 0.000   0 0.415
IPLF38 29/01/2015 Put 2.500 0.040 0.040 0.000   0 0.040
IPLEP8 29/01/2015 Call 2.600 0.325 0.325 0.000   0 0.325
IPLEQ8 29/01/2015 Put 2.600 0.060 0.060 0.000   265 0.060
IPLEV8 29/01/2015 Call 2.700 0.240 0.240 0.000   0 0.240
IPLEW8 29/01/2015 Put 2.700 0.085 0.085 0.000   0 0.085
IPLEN8 29/01/2015 Call 2.800 0.170 0.170 0.000   385 0.170
IPLEO8 29/01/2015 Put 2.800 0.120 0.120 0.000   0 0.120
IPLEX8 29/01/2015 Call 2.900 0.120 0.120 0.000   530 0.120
IPLEY8 29/01/2015 Put 2.900 0.165 0.165 0.000   100 0.165
IPLEL8 29/01/2015 Call 3.000 0.080 0.080 0.075 198 198 0.080
IPLEM8 29/01/2015 Put 3.000 0.225 0.225 0.000   0 0.225
IPLF68 29/01/2015 Call 3.100 0.050 0.050 0.000   1,710 0.050
IPLF78 29/01/2015 Put 3.100 0.295 0.295 0.000   100 0.295
IPLEJ8 29/01/2015 Call 3.200 0.035 0.035 0.000   0 0.035
IPLEK8 29/01/2015 Put 3.200 0.375 0.375 0.000   0 0.375
IPLEZ8 29/01/2015 Call 3.300 0.020 0.020 0.000   1,000 0.020
IPLF18 29/01/2015 Put 3.300 0.465 0.465 0.000   0 0.465
IPLEF8 29/01/2015 Call 3.400 0.015 0.015 0.000   0 0.015
IPLEG8 29/01/2015 Put 3.400 0.560 0.560 0.000   0 0.560
IPLER8 29/01/2015 Call 3.500 0.010 0.010 0.000   0 0.010
IPLES8 29/01/2015 Put 3.500 0.660 0.660 0.000   0 0.660
IPLEH8 29/01/2015 Call 3.600 0.007 0.007 0.000   0 0.007
IPLEI8 29/01/2015 Put 3.600 0.760 0.760 0.000   0 0.760
IPLET8 29/01/2015 Call 3.700 0.005 0.005 0.000   0 0.005
IPLEU8 29/01/2015 Put 3.700 0.860 0.860 0.000   0 0.860
IPLFN8 29/01/2015 Call 3.800 0.003 0.003 0.000   0 0.003
IPLFO8 29/01/2015 Put 3.800 0.960 0.960 0.000   0 0.960
IPLGZ8 29/01/2015 Call 3.900 0.002 0.002 0.000   0 0.002
IPLI18 29/01/2015 Put 3.900 1.060 1.060 0.000   0 1.060
IPLGU8 26/02/2015 Call 0.010 2.865 2.865 0.000   0 2.865
IPLJ78 26/02/2015 Call 2.000 0.915 0.915 0.000   0 0.915
IPLJ88 26/02/2015 Put 2.000 0.020 0.020 0.000   0 0.020
IPLIL8 26/02/2015 Call 2.100 0.815 0.815 0.000   0 0.815
IPLIM8 26/02/2015 Put 2.100 0.025 0.025 0.000   0 0.025
IPLIF8 26/02/2015 Call 2.200 0.715 0.715 0.000   0 0.715
IPLIG8 26/02/2015 Put 2.200 0.025 0.025 0.000   0 0.025
IPLI88 26/02/2015 Call 2.300 0.615 0.615 0.000   0 0.615
IPLI98 26/02/2015 Put 2.300 0.030 0.030 0.000   0 0.030
IPLFV8 26/02/2015 Call 2.400 0.520 0.520 0.000   0 0.520
IPLFW8 26/02/2015 Put 2.400 0.035 0.035 0.000   0 0.035
IPLGK8 26/02/2015 Call 2.500 0.430 0.430 0.000   0 0.430
IPLGL8 26/02/2015 Put 2.500 0.045 0.045 0.000   0 0.045
IPLFX8 26/02/2015 Call 2.600 0.345 0.345 0.000   0 0.345
IPLFY8 26/02/2015 Put 2.600 0.065 0.065 0.000   120 0.065
IPLGM8 26/02/2015 Call 2.700 0.265 0.265 0.000   200 0.265
IPLGN8 26/02/2015 Put 2.700 0.095 0.095 0.000   0 0.095
IPLG48 26/02/2015 Call 2.800 0.200 0.200 0.000   320 0.200
IPLG58 26/02/2015 Put 2.800 0.130 0.130 0.000   0 0.130
IPLG68 26/02/2015 Call 2.900 0.140 0.140 0.000   580 0.140
IPLG78 26/02/2015 Put 2.900 0.180 0.180 0.000   0 0.180
IPLG28 26/02/2015 Call 3.000 0.100 0.100 0.000   0 0.100
IPLG38 26/02/2015 Put 3.000 0.235 0.235 0.000   0 0.235
IPLGO8 26/02/2015 Call 3.100 0.065 0.065 0.000   250 0.065
IPLGP8 26/02/2015 Put 3.100 0.305 0.305 0.000   0 0.305
IPLFZ8 26/02/2015 Call 3.200 0.045 0.045 0.000   0 0.045
IPLG18 26/02/2015 Put 3.200 0.385 0.385 0.000   0 0.385
IPLG88 26/02/2015 Call 3.300 0.030 0.030 0.000   0 0.030
IPLG98 26/02/2015 Put 3.300 0.470 0.470 0.000   0 0.470
IPLFR8 26/02/2015 Call 3.400 0.025 0.025 0.000   0 0.025
IPLFS8 26/02/2015 Put 3.400 0.565 0.565 0.000   0 0.565
IPLGS8 26/02/2015 Call 3.500 0.015 0.015 0.000   0 0.015
IPLGT8 26/02/2015 Put 3.500 0.660 0.660 0.000   0 0.660
IPLFT8 26/02/2015 Call 3.600 0.015 0.015 0.000   0 0.015
IPLFU8 26/02/2015 Put 3.600 0.760 0.760 0.000   0 0.760
IPLGQ8 26/02/2015 Call 3.700 0.010 0.010 0.000   0 0.010
IPLGR8 26/02/2015 Put 3.700 0.860 0.860 0.000   0 0.860
IPLFP8 26/02/2015 Call 3.800 0.007 0.007 0.000   0 0.007
IPLFQ8 26/02/2015 Put 3.800 0.960 0.960 0.000   0 0.960
IPLI28 26/02/2015 Call 3.900 0.005 0.005 0.000   0 0.005
IPLI38 26/02/2015 Put 3.900 1.055 1.055 0.000   0 1.055
IPLXL7 26/03/2015 Call 0.010 2.870 2.870 0.000   0 2.870
IPLN97 26/03/2015 Call 1.800 1.110 1.110 0.000   0 1.110
IPLNK7 26/03/2015 Put 1.800 0.008 0.008 0.000   0 0.008
IPLC87 26/03/2015 Call 1.900 1.015 1.015 0.000   0 1.015
IPLC97 26/03/2015 Put 1.900 0.015 0.015 0.000   0 0.015
IPLUN9 26/03/2015 Call 2.000 0.915 0.915 0.000   0 0.915
IPLUO9 26/03/2015 Put 2.000 0.020 0.020 0.000   0 0.020
IPLY27 26/03/2015 Call 2.100 0.815 0.815 0.000   0 0.815
IPLY37 26/03/2015 Put 2.100 0.025 0.025 0.000   0 0.025
IPLU99 26/03/2015 Call 2.200 0.715 0.715 0.000   0 0.715
IPLUA9 26/03/2015 Put 2.200 0.030 0.030 0.000   100 0.030
IPLWN7 26/03/2015 Call 2.300 0.615 0.615 0.000   0 0.615
IPLWO7 26/03/2015 Put 2.300 0.035 0.035 0.000   600 0.035
IPLU79 26/03/2015 Call 2.400 0.525 0.525 0.000   0 0.525
IPLU89 26/03/2015 Put 2.400 0.045 0.045 0.000   70 0.045
IPLWL7 26/03/2015 Call 2.500 0.440 0.440 0.000   0 0.440
IPLWM7 26/03/2015 Put 2.500 0.065 0.065 0.000   100 0.065
IPLU59 26/03/2015 Call 2.600 0.365 0.365 0.000   0 0.365
IPLU69 26/03/2015 Put 2.600 0.085 0.085 0.000   750 0.085
IPLWX7 26/03/2015 Call 2.700 0.295 0.295 0.000   150 0.295
IPLWY7 26/03/2015 Put 2.700 0.115 0.115 0.000   0 0.115
IPLTU9 26/03/2015 Call 2.800 0.235 0.235 0.000   400 0.235
IPLTV9 26/03/2015 Put 2.800 0.155 0.155 0.145 50 150 0.155
IPLWP7 26/03/2015 Call 2.900 0.185 0.185 0.000   100 0.185
IPLWQ7 26/03/2015 Put 2.900 0.205 0.205 0.000   0 0.205
IPLU19 26/03/2015 Call 3.000 0.140 0.140 0.000   620 0.140
IPLU29 26/03/2015 Put 3.000 0.260 0.260 0.000   60 0.260
IPLWV7 26/03/2015 Call 3.100 0.105 0.105 0.100 276 3,372 0.105
IPLWW7 26/03/2015 Put 3.100 0.325 0.325 0.000   70 0.325
IPLTS9 26/03/2015 Call 3.200 0.075 0.075 0.000   100 0.075
IPLTT9 26/03/2015 Put 3.200 0.400 0.400 0.000   0 0.400
IPLWT7 26/03/2015 Call 3.300 0.055 0.055 0.000   0 0.055
IPLWU7 26/03/2015 Put 3.300 0.485 0.485 0.000   0 0.485
IPLU39 26/03/2015 Call 3.400 0.040 0.040 0.000   0 0.040
IPLU49 26/03/2015 Put 3.400 0.575 0.575 0.000   0 0.575
IPLWZ7 26/03/2015 Call 3.500 0.030 0.030 0.000   0 0.030
IPLX17 26/03/2015 Put 3.500 0.670 0.670 0.000   0 0.670
IPLTQ9 26/03/2015 Call 3.600 0.025 0.025 0.000   0 0.025
IPLTR9 26/03/2015 Put 3.600 0.765 0.765 0.000   0 0.765
IPLWR7 26/03/2015 Call 3.700 0.020 0.020 0.000   0 0.020
IPLWS7 26/03/2015 Put 3.700 0.860 0.860 0.000   0 0.860
IPLTW9 26/03/2015 Call 3.800 0.020 0.020 0.000   0 0.020
IPLTX9 26/03/2015 Put 3.800 0.960 0.960 0.000   0 0.960
IPLI48 26/03/2015 Call 3.900 0.015 0.015 0.000   0 0.015
IPLI58 26/03/2015 Put 3.900 1.055 1.055 0.000   0 1.055
IPLTY9 26/03/2015 Call 4.000 0.010 0.010 0.000   0 0.010
IPLTZ9 26/03/2015 Put 4.000 1.155 1.155 0.000   0 1.155
IPLKE8 23/04/2015 Call 0.010 2.880 2.880 0.000   0 2.880
IPLJJ8 23/04/2015 Call 2.200 0.715 0.715 0.000   0 0.715
IPLJK8 23/04/2015 Put 2.200 0.040 0.040 0.000   0 0.040
IPLJL8 23/04/2015 Call 2.300 0.625 0.625 0.000   0 0.625
IPLJM8 23/04/2015 Put 2.300 0.050 0.050 0.000   0 0.050
IPLJN8 23/04/2015 Call 2.400 0.535 0.535 0.000   0 0.535
IPLJO8 23/04/2015 Put 2.400 0.060 0.060 0.000   0 0.060
IPLJP8 23/04/2015 Call 2.500 0.450 0.450 0.000   0 0.450
IPLJQ8 23/04/2015 Put 2.500 0.080 0.080 0.000   0 0.080
IPLJR8 23/04/2015 Call 2.600 0.375 0.375 0.000   0 0.375
IPLJS8 23/04/2015 Put 2.600 0.105 0.105 0.000   0 0.105
IPLJT8 23/04/2015 Call 2.700 0.310 0.310 0.000   0 0.310
IPLJU8 23/04/2015 Put 2.700 0.140 0.140 0.000   0 0.140
IPLJV8 23/04/2015 Call 2.800 0.250 0.250 0.000   0 0.250
IPLJW8 23/04/2015 Put 2.800 0.180 0.180 0.000   0 0.180
IPLJX8 23/04/2015 Call 2.900 0.195 0.195 0.000   0 0.195
IPLJY8 23/04/2015 Put 2.900 0.230 0.230 0.000   0 0.230
IPLJZ8 23/04/2015 Call 3.000 0.155 0.155 0.000   0 0.155
IPLK18 23/04/2015 Put 3.000 0.285 0.285 0.000   0 0.285
IPLK28 23/04/2015 Call 3.100 0.115 0.115 0.000   0 0.115
IPLK38 23/04/2015 Put 3.100 0.350 0.350 0.000   0 0.350
IPLK48 23/04/2015 Call 3.200 0.085 0.085 0.000   0 0.085
IPLK58 23/04/2015 Put 3.200 0.425 0.425 0.000   0 0.425
IPLK68 23/04/2015 Call 3.300 0.065 0.065 0.000   0 0.065
IPLK78 23/04/2015 Put 3.300 0.505 0.505 0.000   0 0.505
IPLK88 23/04/2015 Call 3.400 0.045 0.045 0.000   0 0.045
IPLK98 23/04/2015 Put 3.400 0.585 0.585 0.000   0 0.585
IPLKA8 23/04/2015 Call 3.500 0.030 0.030 0.000   0 0.030
IPLKB8 23/04/2015 Put 3.500 0.675 0.675 0.000   0 0.675
IPLKC8 23/04/2015 Call 3.600 0.020 0.020 0.000   0 0.020
IPLKD8 23/04/2015 Put 3.600 0.770 0.770 0.000   0 0.770
IPLBR9 25/06/2015 Call 0.010 2.850 2.850 0.000   0 2.850
IPLNL7 25/06/2015 Call 1.800 1.110 1.110 0.000   400 1.110
IPLNM7 25/06/2015 Put 1.800 0.020 0.020 0.000   0 0.020
IPLCF7 25/06/2015 Call 1.900 1.015 1.015 0.000   0 1.015
IPLCG7 25/06/2015 Put 1.900 0.025 0.025 0.000   0 0.025
IPLBK9 25/06/2015 Call 2.000 0.915 0.915 0.000   0 0.915
IPLBL9 25/06/2015 Put 2.000 0.030 0.030 0.000   0 0.030
IPLFI8 25/06/2015 Call 2.100 0.820 0.820 0.000   0 0.820
IPLFJ8 25/06/2015 Put 2.100 0.040 0.040 0.000   0 0.040
IPLBM9 25/06/2015 Call 2.200 0.725 0.725 0.000   0 0.725
IPLBO9 25/06/2015 Put 2.200 0.055 0.055 0.000   0 0.055
IPLC58 25/06/2015 Call 2.300 0.635 0.635 0.000   0 0.635
IPLC68 25/06/2015 Put 2.300 0.065 0.065 0.000   0 0.065
IPLBI9 25/06/2015 Call 2.400 0.555 0.555 0.000   0 0.555
IPLBJ9 25/06/2015 Put 2.400 0.085 0.085 0.000   0 0.085
IPLC78 25/06/2015 Call 2.500 0.480 0.480 0.000   0 0.480
IPLC88 25/06/2015 Put 2.500 0.110 0.110 0.000   0 0.110
IPLBP9 25/06/2015 Call 2.600 0.410 0.410 0.000   0 0.410
IPLBQ9 25/06/2015 Put 2.600 0.140 0.140 0.000   0 0.140
IPLC98 25/06/2015 Call 2.700 0.345 0.345 0.000   0 0.345
IPLCF8 25/06/2015 Put 2.700 0.175 0.175 0.000   0 0.175
IPLB99 25/06/2015 Call 2.800 0.285 0.285 0.000   0 0.285
IPLBF9 25/06/2015 Put 2.800 0.215 0.215 0.000   0 0.215
IPLCM8 25/06/2015 Call 2.900 0.235 0.235 0.000   0 0.235
IPLCN8 25/06/2015 Put 2.900 0.265 0.265 0.000   300 0.265
IPLBG9 25/06/2015 Call 3.000 0.190 0.190 0.000   0 0.190
IPLBH9 25/06/2015 Put 3.000 0.320 0.320 0.000   1,430 0.320
IPLCK8 25/06/2015 Call 3.100 0.150 0.150 0.000   480 0.150
IPLCL8 25/06/2015 Put 3.100 0.380 0.380 0.000   0 0.380
IPLB79 25/06/2015 Call 3.200 0.120 0.120 0.000   40 0.120
IPLB89 25/06/2015 Put 3.200 0.450 0.450 0.000   340 0.450
IPLCI8 25/06/2015 Call 3.300 0.090 0.090 0.000   120 0.090
IPLCJ8 25/06/2015 Put 3.300 0.520 0.520 0.000   0 0.520
IPLB59 25/06/2015 Call 3.400 0.070 0.070 0.000   0 0.070
IPLB69 25/06/2015 Put 3.400 0.600 0.600 0.000   0 0.600
IPLCG8 25/06/2015 Call 3.500 0.055 0.055 0.000   0 0.055
IPLCH8 25/06/2015 Put 3.500 0.685 0.685 0.000   0 0.685
IPLB39 25/06/2015 Call 3.600 0.040 0.040 0.000   0 0.040
IPLB49 25/06/2015 Put 3.600 0.775 0.775 0.000   0 0.775
IPLDN8 25/06/2015 Call 3.700 0.030 0.030 0.000   0 0.030
IPLDO8 25/06/2015 Put 3.700 0.865 0.865 0.000   0 0.865
IPLC39 25/06/2015 Call 3.800 0.025 0.025 0.000   0 0.025
IPLC49 25/06/2015 Put 3.800 0.960 0.960 0.000   0 0.960
IPLI68 25/06/2015 Call 3.900 0.020 0.020 0.000   0 0.020
IPLI78 25/06/2015 Put 3.900 1.055 1.055 0.000   0 1.055
IPLE99 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.020
IPLEF9 25/06/2015 Put 4.000 1.150 1.150 0.000   0 1.150
IPLKW9 25/06/2015 Call 4.200 0.010 0.010 0.000   0 0.010
IPLKX9 25/06/2015 Put 4.200 1.345 1.345 0.000   0 1.345
IPLJ28 24/09/2015 Call 0.010 2.870 2.870 0.000   0 2.870
IPLNN7 24/09/2015 Call 1.800 1.115 1.115 0.000   0 1.115
IPLNO7 24/09/2015 Put 1.800 0.030 0.030 0.000   0 0.030
IPLIP7 24/09/2015 Call 1.900 1.015 1.015 0.000   0 1.015
IPLIQ7 24/09/2015 Put 1.900 0.035 0.035 0.000   0 0.035
IPLI67 24/09/2015 Call 2.000 0.920 0.920 0.000   0 0.920
IPLI77 24/09/2015 Put 2.000 0.045 0.045 0.000   0 0.045
IPLJ38 24/09/2015 Call 2.100 0.830 0.830 0.000   0 0.830
IPLJ48 24/09/2015 Put 2.100 0.060 0.060 0.000   0 0.060
IPLI27 24/09/2015 Call 2.200 0.740 0.740 0.000   0 0.740
IPLI37 24/09/2015 Put 2.200 0.075 0.075 0.000   0 0.075
IPLIP8 24/09/2015 Call 2.300 0.660 0.660 0.000   0 0.660
IPLIQ8 24/09/2015 Put 2.300 0.090 0.090 0.000   0 0.090
IPLI47 24/09/2015 Call 2.400 0.585 0.585 0.000   0 0.585
IPLI57 24/09/2015 Put 2.400 0.115 0.115 0.000   300 0.115
IPLIN8 24/09/2015 Call 2.500 0.510 0.510 0.000   0 0.510
IPLIO8 24/09/2015 Put 2.500 0.140 0.140 0.000   0 0.140
IPLI87 24/09/2015 Call 2.600 0.450 0.450 0.000   30 0.450
IPLI97 24/09/2015 Put 2.600 0.175 0.175 0.000   0 0.175
IPLIX8 24/09/2015 Call 2.700 0.390 0.390 0.000   0 0.390
IPLIY8 24/09/2015 Put 2.700 0.210 0.210 0.000   0 0.210
IPLIN7 24/09/2015 Call 2.800 0.335 0.335 0.000   15 0.335
IPLIO7 24/09/2015 Put 2.800 0.255 0.255 0.000   0 0.255
IPLIZ8 24/09/2015 Call 2.900 0.285 0.285 0.000   0 0.285
IPLJ18 24/09/2015 Put 2.900 0.305 0.305 0.000   0 0.305
IPLIJ7 24/09/2015 Call 3.000 0.240 0.240 0.000   0 0.240
IPLIK7 24/09/2015 Put 3.000 0.360 0.360 0.000 32 120 0.360
IPLIT8 24/09/2015 Call 3.100 0.200 0.200 0.000   0 0.200
IPLIU8 24/09/2015 Put 3.100 0.415 0.415 0.000   0 0.415
IPLIL7 24/09/2015 Call 3.200 0.165 0.165 0.000   0 0.165
IPLIM7 24/09/2015 Put 3.200 0.485 0.485 0.000   0 0.485
IPLIV8 24/09/2015 Call 3.300 0.135 0.135 0.000   0 0.135
IPLIW8 24/09/2015 Put 3.300 0.555 0.555 0.000   0 0.555
IPLIH7 24/09/2015 Call 3.400 0.105 0.105 0.000   0 0.105
IPLII7 24/09/2015 Put 3.400 0.635 0.635 0.000   0 0.635
IPLIR8 24/09/2015 Call 3.500 0.085 0.085 0.000   0 0.085
IPLIS8 24/09/2015 Put 3.500 0.715 0.715 0.000   0 0.715
IPLIF7 24/09/2015 Call 3.600 0.070 0.070 0.000   0 0.070
IPLIG7 24/09/2015 Put 3.600 0.795 0.795 0.000   0 0.795
IPLSM7 24/09/2015 Call 3.800 0.045 0.045 0.000   0 0.045
IPLSN7 24/09/2015 Put 3.800 0.970 0.970 0.000   0 0.970
IPLUN7 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
IPLUO7 24/09/2015 Put 4.000 1.155 1.155 0.000   0 1.155
IPLNP7 17/12/2015 Call 1.800 1.110 1.110 0.000   0 1.110
IPLNQ7 17/12/2015 Put 1.800 0.040 0.040 0.000   0 0.040
IPLCH7 17/12/2015 Call 1.900 1.015 1.015 0.000   0 1.015
IPLCI7 17/12/2015 Put 1.900 0.055 0.055 0.000   0 0.055
IPLUP9 17/12/2015 Call 2.000 0.915 0.915 0.000   0 0.915
IPLUQ9 17/12/2015 Put 2.000 0.070 0.070 0.000   0 0.070
IPLT89 17/12/2015 Call 2.200 0.750 0.750 0.000   0 0.750
IPLT99 17/12/2015 Put 2.200 0.105 0.105 0.000   0 0.105
IPLPV9 17/12/2015 Call 2.400 0.605 0.605 0.000   0 0.605
IPLPW9 17/12/2015 Put 2.400 0.160 0.160 0.000   0 0.160
IPLPX9 17/12/2015 Call 2.600 0.480 0.480 0.000   0 0.480
IPLPY9 17/12/2015 Put 2.600 0.230 0.230 0.000   0 0.230
IPLQ29 17/12/2015 Call 2.800 0.370 0.370 0.000   0 0.370
IPLQ39 17/12/2015 Put 2.800 0.320 0.320 0.000   100 0.320
IPLPZ9 17/12/2015 Call 3.000 0.275 0.275 0.000   0 0.275
IPLQ19 17/12/2015 Put 3.000 0.425 0.425 0.000   351 0.425
IPLQ49 17/12/2015 Call 3.200 0.200 0.200 0.000   0 0.200
IPLQ59 17/12/2015 Put 3.200 0.545 0.545 0.000   0 0.545
IPLQ89 17/12/2015 Call 3.400 0.140 0.140 0.000   100 0.140
IPLQ99 17/12/2015 Put 3.400 0.685 0.685 0.000   0 0.685
IPLQC9 17/12/2015 Call 3.600 0.095 0.095 0.000   0 0.095
IPLQD9 17/12/2015 Put 3.600 0.835 0.835 0.000   0 0.835
IPLQA9 17/12/2015 Call 3.800 0.065 0.065 0.000   0 0.065
IPLQB9 17/12/2015 Put 3.800 1.000 1.000 0.000   0 1.000
IPLQ69 17/12/2015 Call 4.000 0.045 0.045 0.000   0 0.045
IPLQ79 17/12/2015 Put 4.000 1.175 1.175 0.000   0 1.175
IPLSX9 17/12/2015 Call 4.200 0.030 0.030 0.000   0 0.030
IPLSY9 17/12/2015 Put 4.200 1.360 1.360 0.000   0 1.360
IPLZH7 23/03/2016 Call 1.900 1.015 1.015 0.000   0 1.015
IPLZI7 23/03/2016 Put 1.900 0.065 0.065 0.000   0 0.065
IPLXW7 23/03/2016 Call 2.000 0.925 0.925 0.000   0 0.925
IPLXY7 23/03/2016 Put 2.000 0.085 0.085 0.000   0 0.085
IPLXA7 23/03/2016 Call 2.200 0.770 0.770 0.000   0 0.770
IPLXB7 23/03/2016 Put 2.200 0.125 0.125 0.000   0 0.125
IPLX27 23/03/2016 Call 2.400 0.630 0.630 0.000   0 0.630
IPLX37 23/03/2016 Put 2.400 0.185 0.185 0.000   0 0.185
IPLX87 23/03/2016 Call 2.600 0.510 0.510 0.000   0 0.510
IPLX97 23/03/2016 Put 2.600 0.260 0.260 0.000   0 0.260
IPLXJ7 23/03/2016 Call 2.800 0.405 0.405 0.000   0 0.405
IPLXK7 23/03/2016 Put 2.800 0.350 0.350 0.000   0 0.350
IPLXF7 23/03/2016 Call 3.000 0.315 0.315 0.000   0 0.315
IPLXG7 23/03/2016 Put 3.000 0.455 0.455 0.000   0 0.455
IPLXH7 23/03/2016 Call 3.200 0.235 0.235 0.000   0 0.235
IPLXI7 23/03/2016 Put 3.200 0.575 0.575 0.000   0 0.575
IPLX67 23/03/2016 Call 3.400 0.175 0.175 0.000   0 0.175
IPLX77 23/03/2016 Put 3.400 0.710 0.710 0.000   0 0.710
IPLX47 23/03/2016 Call 3.600 0.125 0.125 0.000   0 0.125
IPLX57 23/03/2016 Put 3.600 0.860 0.860 0.000   0 0.860
IPLXC7 23/03/2016 Call 3.800 0.090 0.090 0.000   0 0.090
IPLXD7 23/03/2016 Put 3.800 1.020 1.020 0.000   0 1.020
IPLNR7 23/06/2016 Call 1.800 1.115 1.115 0.000   0 1.115
IPLNS7 23/06/2016 Put 1.800 0.065 0.065 0.000   0 0.065
IPLCJ7 23/06/2016 Call 1.900 1.020 1.020 0.000   0 1.020
IPLCK7 23/06/2016 Put 1.900 0.085 0.085 0.000   0 0.085
IPLBG7 23/06/2016 Call 2.000 0.935 0.935 0.000   0 0.935
IPLBH7 23/06/2016 Put 2.000 0.105 0.105 0.000   0 0.105
IPLZV9 23/06/2016 Call 2.200 0.780 0.780 0.000   0 0.780
IPLZW9 23/06/2016 Put 2.200 0.155 0.155 0.000   0 0.155
IPLB57 23/06/2016 Call 2.400 0.645 0.645 0.000   0 0.645
IPLB67 23/06/2016 Put 2.400 0.215 0.215 0.000   0 0.215
IPLZX9 23/06/2016 Call 2.600 0.525 0.525 0.000   0 0.525
IPLZY9 23/06/2016 Put 2.600 0.295 0.295 0.000   0 0.295
IPLB97 23/06/2016 Call 2.800 0.420 0.420 0.000   0 0.420
IPLBF7 23/06/2016 Put 2.800 0.385 0.385 0.000   0 0.385
IPLB77 23/06/2016 Call 3.000 0.330 0.330 0.000   0 0.330
IPLB87 23/06/2016 Put 3.000 0.490 0.490 0.000   0 0.490
IPLZT9 23/06/2016 Call 3.200 0.255 0.255 0.000   0 0.255
IPLZU9 23/06/2016 Put 3.200 0.610 0.610 0.000   0 0.610
IPLB17 23/06/2016 Call 3.400 0.195 0.195 0.000   0 0.195
IPLB27 23/06/2016 Put 3.400 0.745 0.745 0.000   0 0.745
IPLB37 23/06/2016 Call 3.600 0.145 0.145 0.000   0 0.145
IPLB47 23/06/2016 Put 3.600 0.890 0.890 0.000   0 0.890
IPLBK7 23/06/2016 Call 3.800 0.105 0.105 0.000   0 0.105
IPLBL7 23/06/2016 Put 3.800 1.045 1.045 0.000   0 1.045
IPLUP7 23/06/2016 Call 4.000 0.075 0.075 0.000   0 0.075
IPLUQ7 23/06/2016 Put 4.000 1.210 1.210 0.000   0 1.210
IPLR47 22/12/2016 Call 1.900 1.025 1.025 0.000   0 1.025
IPLR57 22/12/2016 Put 1.900 0.115 0.115 0.000   0 0.115
IPLRP7 22/12/2016 Call 2.000 0.945 0.945 0.000   0 0.945
IPLRQ7 22/12/2016 Put 2.000 0.140 0.140 0.000   0 0.140
IPLRH7 22/12/2016 Call 2.200 0.800 0.800 0.000   0 0.800
IPLRI7 22/12/2016 Put 2.200 0.195 0.195 0.000   0 0.195
IPLRF7 22/12/2016 Call 2.400 0.675 0.675 0.000   0 0.675
IPLRG7 22/12/2016 Put 2.400 0.265 0.265 0.000   0 0.265
IPLR67 22/12/2016 Call 2.600 0.560 0.560 0.000   0 0.560
IPLR77 22/12/2016 Put 2.600 0.345 0.345 0.000   0 0.345
IPLR87 22/12/2016 Call 2.800 0.460 0.460 0.000   0 0.460
IPLR97 22/12/2016 Put 2.800 0.440 0.440 0.000   0 0.440
IPLRN7 22/12/2016 Call 3.000 0.375 0.375 0.000   0 0.375
IPLRO7 22/12/2016 Put 3.000 0.545 0.545 0.000   0 0.545
IPLRL7 22/12/2016 Call 3.200 0.300 0.300 0.000   0 0.300
IPLRM7 22/12/2016 Put 3.200 0.665 0.665 0.000   0 0.665
IPLRJ7 22/12/2016 Call 3.400 0.240 0.240 0.000   0 0.240
IPLRK7 22/12/2016 Put 3.400 0.795 0.795 0.000   0 0.795
IPLRT7 22/12/2016 Call 3.600 0.185 0.185 0.000   0 0.185
IPLRU7 22/12/2016 Put 3.600 0.935 0.935 0.000   0 0.935
IPLSO7 22/12/2016 Call 3.800 0.145 0.145 0.000   0 0.145
IPLSP7 22/12/2016 Put 3.800 1.085 1.085 0.000   0 1.085
IPLUR7 22/12/2016 Call 4.000 0.115 0.115 0.000   0 0.115
IPLUS7 22/12/2016 Put 4.000 1.240 1.240 0.000   0 1.240
IPLCS8 29/06/2017 Call 2.000 0.960 0.960 0.000   0 0.960
IPLCT8 29/06/2017 Put 2.000 0.175 0.175 0.000   0 0.175
IPLCO8 29/06/2017 Call 2.200 0.820 0.820 0.000   0 0.820
IPLCP8 29/06/2017 Put 2.200 0.230 0.230 0.000   0 0.230
IPLCQ8 29/06/2017 Call 2.400 0.695 0.695 0.000   0 0.695
IPLCR8 29/06/2017 Put 2.400 0.305 0.305 0.000   55 0.305
IPLD58 29/06/2017 Call 2.600 0.590 0.590 0.000   0 0.590
IPLD68 29/06/2017 Put 2.600 0.390 0.390 0.000   0 0.390
IPLCW8 29/06/2017 Call 2.800 0.495 0.495 0.000   0 0.495
IPLCX8 29/06/2017 Put 2.800 0.485 0.485 0.000   0 0.485
IPLCY8 29/06/2017 Call 3.000 0.415 0.415 0.000   0 0.415
IPLCZ8 29/06/2017 Put 3.000 0.590 0.590 0.000   0 0.590
IPLCU8 29/06/2017 Call 3.200 0.340 0.340 0.000   0 0.340
IPLCV8 29/06/2017 Put 3.200 0.705 0.705 0.000   0 0.705
IPLD38 29/06/2017 Call 3.400 0.275 0.275 0.000   0 0.275
IPLD48 29/06/2017 Put 3.400 0.835 0.835 0.000   0 0.835
IPLD18 29/06/2017 Call 3.600 0.225 0.225 0.000   0 0.225
IPLD28 29/06/2017 Put 3.600 0.970 0.970 0.000   184 0.970
IPLD78 29/06/2017 Call 3.800 0.180 0.180 0.000   0 0.180
IPLD88 29/06/2017 Put 3.800 1.115 1.115 0.000   0 1.115
IPLDZ8 29/06/2017 Call 4.000 0.145 0.145 0.000   0 0.145
IPLE18 29/06/2017 Put 4.000 1.265 1.265 0.000   0 1.265

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.