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 3.190 Up 0.010 3.150 3.200 3.180 3.210 3.155 2,012,418 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 3.190 3.190 0.000   0 3.190
IPLJ58 29/01/2015 Call 2.000 1.195 1.195 0.000   0 1.195
IPLJ68 29/01/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLFG8 29/01/2015 Call 2.100 1.095 1.095 0.000   0 1.095
IPLFH8 29/01/2015 Put 2.100 0.000 0.000 0.000   0 0.000
IPLF98 29/01/2015 Call 2.200 0.995 0.995 0.000   0 0.995
IPLFF8 29/01/2015 Put 2.200 0.000 0.000 0.000   0 0.000
IPLF48 29/01/2015 Call 2.300 0.895 0.895 0.000   0 0.895
IPLF58 29/01/2015 Put 2.300 0.000 0.000 0.000   0 0.000
IPLE88 29/01/2015 Call 2.400 0.795 0.795 0.000   0 0.795
IPLE98 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
IPLF28 29/01/2015 Call 2.500 0.695 0.695 0.000   0 0.695
IPLF38 29/01/2015 Put 2.500 0.001 0.001 0.000   0 0.001
IPLEP8 29/01/2015 Call 2.600 0.595 0.595 0.000   0 0.595
IPLEQ8 29/01/2015 Put 2.600 0.001 0.001 0.000   315 0.001
IPLEV8 29/01/2015 Call 2.700 0.500 0.500 0.000   0 0.500
IPLEW8 29/01/2015 Put 2.700 0.003 0.003 0.000   0 0.003
IPLEN8 29/01/2015 Call 2.800 0.400 0.400 0.000   5 0.400
IPLEO8 29/01/2015 Put 2.800 0.007 0.007 0.000   600 0.007
IPLEX8 29/01/2015 Call 2.900 0.305 0.305 0.000   1,148 0.305
IPLEY8 29/01/2015 Put 2.900 0.015 0.015 0.000   352 0.015
IPLKP8 29/01/2015 Call 2.910 0.295 0.295 0.000   200 0.295
IPLKQ8 29/01/2015 Put 2.910 0.015 0.015 0.000   200 0.015
IPLEL8 29/01/2015 Call 3.000 0.215 0.215 0.000   900 0.215
IPLEM8 29/01/2015 Put 3.000 0.025 0.025 0.020 150 290 0.025
IPLKN8 29/01/2015 Call 3.010 0.205 0.205 0.000   50 0.205
IPLKO8 29/01/2015 Put 3.010 0.030 0.030 0.000   450 0.030
IPLF68 29/01/2015 Call 3.100 0.140 0.140 0.000   3,531 0.140
IPLF78 29/01/2015 Put 3.100 0.050 0.050 0.000   130 0.050
IPLEJ8 29/01/2015 Call 3.200 0.080 0.080 0.000   869 0.080
IPLEK8 29/01/2015 Put 3.200 0.090 0.090 0.000   250 0.090
IPLEZ8 29/01/2015 Call 3.300 0.045 0.045 0.000   1,130 0.045
IPLF18 29/01/2015 Put 3.300 0.150 0.150 0.000   0 0.150
IPLEF8 29/01/2015 Call 3.400 0.020 0.020 0.000   0 0.020
IPLEG8 29/01/2015 Put 3.400 0.225 0.225 0.000   0 0.225
IPLER8 29/01/2015 Call 3.500 0.010 0.010 0.000   0 0.010
IPLES8 29/01/2015 Put 3.500 0.315 0.315 0.000   0 0.315
IPLEH8 29/01/2015 Call 3.600 0.004 0.004 0.000   0 0.004
IPLEI8 29/01/2015 Put 3.600 0.410 0.410 0.000   0 0.410
IPLET8 29/01/2015 Call 3.700 0.002 0.002 0.000   0 0.002
IPLEU8 29/01/2015 Put 3.700 0.510 0.510 0.000   0 0.510
IPLFN8 29/01/2015 Call 3.800 0.001 0.001 0.000   0 0.001
IPLFO8 29/01/2015 Put 3.800 0.610 0.610 0.000   0 0.610
IPLGZ8 29/01/2015 Call 3.900 0.000 0.000 0.000   0 0.000
IPLI18 29/01/2015 Put 3.900 0.710 0.710 0.000   0 0.710
IPLNL8 29/01/2015 Call 4.000 0.000 0.000 0.000   0 0.000
IPLNM8 29/01/2015 Put 4.000 0.810 0.810 0.000   0 0.810
IPLGU8 26/02/2015 Call 0.010 3.195 3.195 0.000   0 3.195
IPLJ78 26/02/2015 Call 2.000 1.200 1.200 0.000   0 1.200
IPLJ88 26/02/2015 Put 2.000 0.000 0.000 0.000   0 0.000
IPLIL8 26/02/2015 Call 2.100 1.100 1.100 0.000   0 1.100
IPLIM8 26/02/2015 Put 2.100 0.001 0.001 0.000   0 0.001
IPLIF8 26/02/2015 Call 2.200 1.000 1.000 0.000   0 1.000
IPLIG8 26/02/2015 Put 2.200 0.002 0.002 0.000   0 0.002
IPLI88 26/02/2015 Call 2.300 0.900 0.900 0.000   0 0.900
IPLI98 26/02/2015 Put 2.300 0.003 0.003 0.000   0 0.003
IPLFV8 26/02/2015 Call 2.400 0.805 0.805 0.000   0 0.805
IPLFW8 26/02/2015 Put 2.400 0.006 0.006 0.000   0 0.006
IPLGK8 26/02/2015 Call 2.500 0.705 0.705 0.000   0 0.705
IPLGL8 26/02/2015 Put 2.500 0.010 0.010 0.000   0 0.010
IPLFX8 26/02/2015 Call 2.600 0.610 0.610 0.000   0 0.610
IPLFY8 26/02/2015 Put 2.600 0.015 0.015 0.000   160 0.015
IPLGM8 26/02/2015 Call 2.700 0.515 0.515 0.000   180 0.515
IPLGN8 26/02/2015 Put 2.700 0.020 0.020 0.000   500 0.020
IPLG48 26/02/2015 Call 2.800 0.420 0.420 0.000   150 0.420
IPLG58 26/02/2015 Put 2.800 0.025 0.025 0.000   90 0.025
IPLG68 26/02/2015 Call 2.900 0.335 0.335 0.000   480 0.335
IPLG78 26/02/2015 Put 2.900 0.040 0.040 0.000   0 0.040
IPLKR8 26/02/2015 Call 2.910 0.325 0.325 0.000   0 0.325
IPLKS8 26/02/2015 Put 2.910 0.040 0.040 0.000   0 0.040
IPLG28 26/02/2015 Call 3.000 0.250 0.250 0.000   2,861 0.250
IPLG38 26/02/2015 Put 3.000 0.055 0.055 0.000   0 0.055
IPLKL8 26/02/2015 Call 3.010 0.245 0.245 0.000   0 0.245
IPLKM8 26/02/2015 Put 3.010 0.060 0.060 0.000   0 0.060
IPLGO8 26/02/2015 Call 3.100 0.180 0.180 0.000   580 0.180
IPLGP8 26/02/2015 Put 3.100 0.085 0.085 0.000   100 0.085
IPLFZ8 26/02/2015 Call 3.200 0.120 0.120 0.000   1,434 0.120
IPLG18 26/02/2015 Put 3.200 0.120 0.120 0.000   0 0.120
IPLNX8 26/02/2015 Call 3.210 0.115 0.115 0.000   0 0.115
IPLNY8 26/02/2015 Put 3.210 0.125 0.125 0.000   0 0.125
IPLG88 26/02/2015 Call 3.300 0.075 0.075 0.000   63 0.075
IPLG98 26/02/2015 Put 3.300 0.175 0.175 0.000   0 0.175
IPLP18 26/02/2015 Call 3.310 0.075 0.075 0.000   0 0.075
IPLNZ8 26/02/2015 Put 3.310 0.180 0.180 0.000   0 0.180
IPLFR8 26/02/2015 Call 3.400 0.050 0.050 0.000   100 0.050
IPLFS8 26/02/2015 Put 3.400 0.245 0.245 0.000   0 0.245
IPLGS8 26/02/2015 Call 3.500 0.030 0.030 0.000   0 0.030
IPLGT8 26/02/2015 Put 3.500 0.325 0.325 0.000   0 0.325
IPLFT8 26/02/2015 Call 3.600 0.020 0.020 0.000   0 0.020
IPLFU8 26/02/2015 Put 3.600 0.415 0.415 0.000   0 0.415
IPLGQ8 26/02/2015 Call 3.700 0.010 0.010 0.000   0 0.010
IPLGR8 26/02/2015 Put 3.700 0.510 0.510 0.000   0 0.510
IPLFP8 26/02/2015 Call 3.800 0.008 0.008 0.000   0 0.008
IPLFQ8 26/02/2015 Put 3.800 0.610 0.610 0.000   0 0.610
IPLI28 26/02/2015 Call 3.900 0.005 0.005 0.000   0 0.005
IPLI38 26/02/2015 Put 3.900 0.710 0.710 0.000   0 0.710
IPLNN8 26/02/2015 Call 4.000 0.003 0.003 0.000   0 0.003
IPLNO8 26/02/2015 Put 4.000 0.810 0.810 0.000   0 0.810
IPLXL7 26/03/2015 Call 0.010 3.200 3.200 0.000   0 3.200
IPLN97 26/03/2015 Call 1.800 1.405 1.405 0.000   0 1.405
IPLNK7 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
IPLC87 26/03/2015 Call 1.900 1.305 1.305 0.000   0 1.305
IPLC97 26/03/2015 Put 1.900 0.001 0.001 0.000   0 0.001
IPLUN9 26/03/2015 Call 2.000 1.205 1.205 0.000   0 1.205
IPLUO9 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
IPLY27 26/03/2015 Call 2.100 1.105 1.105 0.000   0 1.105
IPLY37 26/03/2015 Put 2.100 0.004 0.004 0.000   0 0.004
IPLU99 26/03/2015 Call 2.200 1.010 1.010 0.000   0 1.010
IPLUA9 26/03/2015 Put 2.200 0.006 0.006 0.000   100 0.006
IPLWN7 26/03/2015 Call 2.300 0.910 0.910 0.000   0 0.910
IPLWO7 26/03/2015 Put 2.300 0.010 0.010 0.000   600 0.010
IPLU79 26/03/2015 Call 2.400 0.815 0.815 0.000   0 0.815
IPLU89 26/03/2015 Put 2.400 0.015 0.015 0.000   70 0.015
IPLWL7 26/03/2015 Call 2.500 0.715 0.715 0.000   0 0.715
IPLWM7 26/03/2015 Put 2.500 0.020 0.020 0.000   100 0.020
IPLU59 26/03/2015 Call 2.600 0.620 0.620 0.000   0 0.620
IPLU69 26/03/2015 Put 2.600 0.025 0.025 0.000   750 0.025
IPLWX7 26/03/2015 Call 2.700 0.530 0.530 0.000   150 0.530
IPLWY7 26/03/2015 Put 2.700 0.030 0.030 0.000   4,500 0.030
IPLTU9 26/03/2015 Call 2.800 0.440 0.440 0.000 170 771 0.440
IPLTV9 26/03/2015 Put 2.800 0.040 0.040 0.000   2,640 0.040
IPLWP7 26/03/2015 Call 2.900 0.355 0.355 0.000   430 0.355
IPLWQ7 26/03/2015 Put 2.900 0.055 0.055 0.000   0 0.055
IPLU19 26/03/2015 Call 3.000 0.280 0.280 0.000   620 0.280
IPLU29 26/03/2015 Put 3.000 0.075 0.075 0.000   410 0.075
IPLWV7 26/03/2015 Call 3.100 0.210 0.210 0.000   8,046 0.210
IPLWW7 26/03/2015 Put 3.100 0.105 0.105 0.000   70 0.105
IPLTS9 26/03/2015 Call 3.200 0.150 0.150 0.000   315 0.150
IPLTT9 26/03/2015 Put 3.200 0.145 0.145 0.000   1,050 0.145
IPLNV8 26/03/2015 Call 3.210 0.145 0.145 0.000   0 0.145
IPLNW8 26/03/2015 Put 3.210 0.150 0.150 0.000   0 0.150
IPLWT7 26/03/2015 Call 3.300 0.105 0.105 0.000   275 0.105
IPLWU7 26/03/2015 Put 3.300 0.200 0.200 0.000   0 0.200
IPLNU8 26/03/2015 Call 3.310 0.100 0.100 0.000   0 0.100
IPLNT8 26/03/2015 Put 3.310 0.200 0.200 0.000   0 0.200
IPLU39 26/03/2015 Call 3.400 0.070 0.070 0.000   0 0.070
IPLU49 26/03/2015 Put 3.400 0.265 0.265 0.000   0 0.265
IPLWZ7 26/03/2015 Call 3.500 0.045 0.045 0.000   0 0.045
IPLX17 26/03/2015 Put 3.500 0.340 0.340 0.000   0 0.340
IPLTQ9 26/03/2015 Call 3.600 0.030 0.030 0.000   0 0.030
IPLTR9 26/03/2015 Put 3.600 0.425 0.425 0.000   0 0.425
IPLWR7 26/03/2015 Call 3.700 0.025 0.025 0.000   0 0.025
IPLWS7 26/03/2015 Put 3.700 0.515 0.515 0.000   0 0.515
IPLTW9 26/03/2015 Call 3.800 0.020 0.020 0.000   0 0.020
IPLTX9 26/03/2015 Put 3.800 0.615 0.615 0.000   0 0.615
IPLI48 26/03/2015 Call 3.900 0.015 0.015 0.000   0 0.015
IPLI58 26/03/2015 Put 3.900 0.715 0.715 0.000   0 0.715
IPLTY9 26/03/2015 Call 4.000 0.010 0.010 0.000   0 0.010
IPLTZ9 26/03/2015 Put 4.000 0.810 0.810 0.000   0 0.810
IPLKE8 23/04/2015 Call 0.010 3.210 3.210 0.000   0 3.210
IPLLP8 23/04/2015 Call 2.100 1.110 1.110 0.000   0 1.110
IPLLQ8 23/04/2015 Put 2.100 0.010 0.010 0.000   0 0.010
IPLJJ8 23/04/2015 Call 2.200 1.015 1.015 0.000   0 1.015
IPLJK8 23/04/2015 Put 2.200 0.015 0.015 0.000   0 0.015
IPLJL8 23/04/2015 Call 2.300 0.915 0.915 0.000   0 0.915
IPLJM8 23/04/2015 Put 2.300 0.020 0.020 0.000   0 0.020
IPLJN8 23/04/2015 Call 2.400 0.820 0.820 0.000   0 0.820
IPLJO8 23/04/2015 Put 2.400 0.020 0.020 0.000   0 0.020
IPLJP8 23/04/2015 Call 2.500 0.725 0.725 0.000   0 0.725
IPLJQ8 23/04/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLJR8 23/04/2015 Call 2.600 0.630 0.630 0.000   0 0.630
IPLJS8 23/04/2015 Put 2.600 0.030 0.030 0.000   0 0.030
IPLJT8 23/04/2015 Call 2.700 0.535 0.535 0.000   0 0.535
IPLJU8 23/04/2015 Put 2.700 0.035 0.035 0.000   0 0.035
IPLJV8 23/04/2015 Call 2.800 0.450 0.450 0.000   0 0.450
IPLJW8 23/04/2015 Put 2.800 0.050 0.050 0.000   180 0.050
IPLJX8 23/04/2015 Call 2.900 0.365 0.365 0.000 170 170 0.365
IPLJY8 23/04/2015 Put 2.900 0.065 0.065 0.000   0 0.065
IPLJZ8 23/04/2015 Call 3.000 0.290 0.290 0.000   680 0.290
IPLK18 23/04/2015 Put 3.000 0.085 0.085 0.000   0 0.085
IPLK28 23/04/2015 Call 3.100 0.225 0.225 0.000   4,000 0.225
IPLK38 23/04/2015 Put 3.100 0.120 0.120 0.000   0 0.120
IPLK48 23/04/2015 Call 3.200 0.165 0.165 0.000   130 0.165
IPLK58 23/04/2015 Put 3.200 0.160 0.160 0.000   0 0.160
IPLK68 23/04/2015 Call 3.300 0.120 0.120 0.000   60 0.120
IPLK78 23/04/2015 Put 3.300 0.215 0.215 0.000   0 0.215
IPLK88 23/04/2015 Call 3.400 0.085 0.085 0.000   0 0.085
IPLK98 23/04/2015 Put 3.400 0.275 0.275 0.000   0 0.275
IPLKA8 23/04/2015 Call 3.500 0.060 0.060 0.000   0 0.060
IPLKB8 23/04/2015 Put 3.500 0.350 0.350 0.000   0 0.350
IPLKC8 23/04/2015 Call 3.600 0.040 0.040 0.000   0 0.040
IPLKD8 23/04/2015 Put 3.600 0.430 0.430 0.000   0 0.430
IPLKF8 23/04/2015 Call 3.700 0.030 0.030 0.000   0 0.030
IPLKG8 23/04/2015 Put 3.700 0.520 0.520 0.000   0 0.520
IPLKJ8 23/04/2015 Call 3.800 0.025 0.025 0.000   0 0.025
IPLKK8 23/04/2015 Put 3.800 0.615 0.615 0.000   0 0.615
IPLN38 23/04/2015 Call 3.900 0.025 0.025 0.000   0 0.025
IPLN48 23/04/2015 Put 3.900 0.715 0.715 0.000   0 0.715
IPLNP8 23/04/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLNQ8 23/04/2015 Put 4.000 0.810 0.810 0.000   0 0.810
IPLLO8 28/05/2015 Call 0.010 3.175 3.175 0.000   0 3.175
IPLLR8 28/05/2015 Call 2.100 1.115 1.115 0.000   0 1.115
IPLLS8 28/05/2015 Put 2.100 0.020 0.020 0.000   0 0.020
IPLLA8 28/05/2015 Call 2.200 1.015 1.015 0.000   0 1.015
IPLLB8 28/05/2015 Put 2.200 0.025 0.025 0.000   0 0.025
IPLKX8 28/05/2015 Call 2.300 0.920 0.920 0.000   0 0.920
IPLKY8 28/05/2015 Put 2.300 0.025 0.025 0.000   0 0.025
IPLLK8 28/05/2015 Call 2.400 0.825 0.825 0.000   0 0.825
IPLLL8 28/05/2015 Put 2.400 0.030 0.030 0.000   0 0.030
IPLL48 28/05/2015 Call 2.500 0.730 0.730 0.000   0 0.730
IPLL58 28/05/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLLM8 28/05/2015 Call 2.600 0.640 0.640 0.000   0 0.640
IPLLN8 28/05/2015 Put 2.600 0.045 0.045 0.000   0 0.045
IPLL28 28/05/2015 Call 2.700 0.550 0.550 0.000   0 0.550
IPLL38 28/05/2015 Put 2.700 0.055 0.055 0.000   0 0.055
IPLLG8 28/05/2015 Call 2.800 0.465 0.465 0.000   0 0.465
IPLLH8 28/05/2015 Put 2.800 0.070 0.070 0.000   0 0.070
IPLKZ8 28/05/2015 Call 2.900 0.390 0.390 0.000   150 0.390
IPLL18 28/05/2015 Put 2.900 0.095 0.095 0.000   0 0.095
IPLLE8 28/05/2015 Call 3.000 0.320 0.320 0.000   0 0.320
IPLLF8 28/05/2015 Put 3.000 0.125 0.125 0.000   0 0.125
IPLKT8 28/05/2015 Call 3.100 0.255 0.255 0.000   120 0.255
IPLKU8 28/05/2015 Put 3.100 0.160 0.160 0.000   0 0.160
IPLLI8 28/05/2015 Call 3.200 0.200 0.200 0.000   400 0.200
IPLLJ8 28/05/2015 Put 3.200 0.205 0.205 0.000   0 0.205
IPLKV8 28/05/2015 Call 3.300 0.150 0.150 0.000   0 0.150
IPLKW8 28/05/2015 Put 3.300 0.260 0.260 0.000   0 0.260
IPLLC8 28/05/2015 Call 3.400 0.115 0.115 0.000   250 0.115
IPLLD8 28/05/2015 Put 3.400 0.325 0.325 0.000   0 0.325
IPLL68 28/05/2015 Call 3.500 0.085 0.085 0.000   0 0.085
IPLL78 28/05/2015 Put 3.500 0.395 0.395 0.000   0 0.395
IPLL88 28/05/2015 Call 3.600 0.060 0.060 0.000   0 0.060
IPLL98 28/05/2015 Put 3.600 0.475 0.475 0.000   0 0.475
IPLLT8 28/05/2015 Call 3.700 0.045 0.045 0.000   0 0.045
IPLLU8 28/05/2015 Put 3.700 0.555 0.555 0.000   0 0.555
IPLM18 28/05/2015 Call 3.800 0.035 0.035 0.000   0 0.035
IPLM28 28/05/2015 Put 3.800 0.640 0.640 0.000   0 0.640
IPLN58 28/05/2015 Call 3.900 0.030 0.030 0.000   0 0.030
IPLN68 28/05/2015 Put 3.900 0.730 0.730 0.000   0 0.730
IPLNR8 28/05/2015 Call 4.000 0.030 0.030 0.000   0 0.030
IPLNS8 28/05/2015 Put 4.000 0.820 0.820 0.000   0 0.820
IPLBR9 25/06/2015 Call 0.010 3.185 3.185 0.000   71,080 3.185
IPLNL7 25/06/2015 Call 1.800 1.410 1.410 0.000   180 1.410
IPLNM7 25/06/2015 Put 1.800 0.008 0.008 0.000   0 0.008
IPLCF7 25/06/2015 Call 1.900 1.310 1.310 0.000   0 1.310
IPLCG7 25/06/2015 Put 1.900 0.015 0.015 0.000   0 0.015
IPLBK9 25/06/2015 Call 2.000 1.215 1.215 0.000   0 1.215
IPLBL9 25/06/2015 Put 2.000 0.015 0.015 0.000   0 0.015
IPLFI8 25/06/2015 Call 2.100 1.115 1.115 0.000   0 1.115
IPLFJ8 25/06/2015 Put 2.100 0.020 0.020 0.000   0 0.020
IPLBM9 25/06/2015 Call 2.200 1.020 1.020 0.000   0 1.020
IPLBO9 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
IPLC58 25/06/2015 Call 2.300 0.925 0.925 0.000   0 0.925
IPLC68 25/06/2015 Put 2.300 0.030 0.030 0.000   0 0.030
IPLBI9 25/06/2015 Call 2.400 0.835 0.835 0.000   0 0.835
IPLBJ9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
IPLC78 25/06/2015 Call 2.500 0.745 0.745 0.000   0 0.745
IPLC88 25/06/2015 Put 2.500 0.045 0.045 0.000   0 0.045
IPLBP9 25/06/2015 Call 2.600 0.660 0.660 0.000   0 0.660
IPLBQ9 25/06/2015 Put 2.600 0.060 0.060 0.000   0 0.060
IPLC98 25/06/2015 Call 2.700 0.575 0.575 0.000   0 0.575
IPLCF8 25/06/2015 Put 2.700 0.075 0.075 0.000   0 0.075
IPLB99 25/06/2015 Call 2.800 0.495 0.495 0.000   0 0.495
IPLBF9 25/06/2015 Put 2.800 0.095 0.095 0.000   0 0.095
IPLCM8 25/06/2015 Call 2.900 0.420 0.420 0.000   0 0.420
IPLCN8 25/06/2015 Put 2.900 0.120 0.120 0.000   300 0.120
IPLBG9 25/06/2015 Call 3.000 0.355 0.355 0.000   0 0.355
IPLBH9 25/06/2015 Put 3.000 0.155 0.155 0.000   1,430 0.155
IPLCK8 25/06/2015 Call 3.100 0.290 0.290 0.000   3,232 0.290
IPLCL8 25/06/2015 Put 3.100 0.190 0.190 0.000   0 0.190
IPLB79 25/06/2015 Call 3.200 0.235 0.235 0.000   690 0.235
IPLB89 25/06/2015 Put 3.200 0.240 0.240 0.000   876 0.240
IPLCI8 25/06/2015 Call 3.300 0.185 0.185 0.000   1,680 0.185
IPLCJ8 25/06/2015 Put 3.300 0.290 0.290 0.000   0 0.290
IPLB59 25/06/2015 Call 3.400 0.145 0.145 0.000   0 0.145
IPLB69 25/06/2015 Put 3.400 0.350 0.350 0.000   0 0.350
IPLLZ8 25/06/2015 Call 3.410 0.135 0.135 0.000   0 0.135
IPLLY8 25/06/2015 Put 3.410 0.350 0.350 0.000   0 0.350
IPLCG8 25/06/2015 Call 3.500 0.110 0.110 0.000   0 0.110
IPLCH8 25/06/2015 Put 3.500 0.415 0.415 0.000   0 0.415
IPLLW8 25/06/2015 Call 3.510 0.105 0.105 0.000   0 0.105
IPLLX8 25/06/2015 Put 3.510 0.415 0.415 0.000   0 0.415
IPLB39 25/06/2015 Call 3.600 0.080 0.080 0.000   0 0.080
IPLB49 25/06/2015 Put 3.600 0.490 0.490 0.000   0 0.490
IPLDN8 25/06/2015 Call 3.700 0.060 0.060 0.000   0 0.060
IPLDO8 25/06/2015 Put 3.700 0.570 0.570 0.000   0 0.570
IPLC39 25/06/2015 Call 3.800 0.045 0.045 0.000   0 0.045
IPLC49 25/06/2015 Put 3.800 0.650 0.650 0.000   0 0.650
IPLI68 25/06/2015 Call 3.900 0.035 0.035 0.000   0 0.035
IPLI78 25/06/2015 Put 3.900 0.740 0.740 0.000   0 0.740
IPLE99 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
IPLEF9 25/06/2015 Put 4.000 0.830 0.830 0.000   0 0.830
IPLKW9 25/06/2015 Call 4.200 0.020 0.020 0.000   0 0.020
IPLKX9 25/06/2015 Put 4.200 1.020 1.020 0.000   0 1.020
IPLJ28 24/09/2015 Call 0.010 3.205 3.205 0.000   0 3.205
IPLNN7 24/09/2015 Call 1.800 1.410 1.410 0.000   0 1.410
IPLNO7 24/09/2015 Put 1.800 0.015 0.015 0.000   0 0.015
IPLIP7 24/09/2015 Call 1.900 1.315 1.315 0.000   0 1.315
IPLIQ7 24/09/2015 Put 1.900 0.020 0.020 0.000   0 0.020
IPLI67 24/09/2015 Call 2.000 1.220 1.220 0.000   0 1.220
IPLI77 24/09/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLJ38 24/09/2015 Call 2.100 1.125 1.125 0.000   0 1.125
IPLJ48 24/09/2015 Put 2.100 0.025 0.025 0.000   0 0.025
IPLI27 24/09/2015 Call 2.200 1.030 1.030 0.000   0 1.030
IPLI37 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.030
IPLIP8 24/09/2015 Call 2.300 0.940 0.940 0.000   0 0.940
IPLIQ8 24/09/2015 Put 2.300 0.040 0.040 0.000   0 0.040
IPLI47 24/09/2015 Call 2.400 0.850 0.850 0.000   0 0.850
IPLI57 24/09/2015 Put 2.400 0.050 0.050 0.000   300 0.050
IPLIN8 24/09/2015 Call 2.500 0.765 0.765 0.000   0 0.765
IPLIO8 24/09/2015 Put 2.500 0.060 0.060 0.000   0 0.060
IPLI87 24/09/2015 Call 2.600 0.685 0.685 0.000   30 0.685
IPLI97 24/09/2015 Put 2.600 0.080 0.080 0.000   0 0.080
IPLIX8 24/09/2015 Call 2.700 0.605 0.605 0.000   0 0.605
IPLIY8 24/09/2015 Put 2.700 0.100 0.100 0.000   0 0.100
IPLIN7 24/09/2015 Call 2.800 0.530 0.530 0.000   15 0.530
IPLIO7 24/09/2015 Put 2.800 0.125 0.125 0.000   0 0.125
IPLIZ8 24/09/2015 Call 2.900 0.460 0.460 0.000   0 0.460
IPLJ18 24/09/2015 Put 2.900 0.150 0.150 0.000   0 0.150
IPLIJ7 24/09/2015 Call 3.000 0.395 0.395 0.000   0 0.395
IPLIK7 24/09/2015 Put 3.000 0.185 0.185 0.000   260 0.185
IPLIT8 24/09/2015 Call 3.100 0.335 0.335 0.000   240 0.335
IPLIU8 24/09/2015 Put 3.100 0.225 0.225 0.000   0 0.225
IPLIL7 24/09/2015 Call 3.200 0.280 0.280 0.000   0 0.280
IPLIM7 24/09/2015 Put 3.200 0.270 0.270 0.000   0 0.270
IPLIV8 24/09/2015 Call 3.300 0.235 0.235 0.000   194 0.235
IPLIW8 24/09/2015 Put 3.300 0.325 0.325 0.000   139 0.325
IPLIH7 24/09/2015 Call 3.400 0.195 0.195 0.000   0 0.195
IPLII7 24/09/2015 Put 3.400 0.385 0.385 0.000   0 0.385
IPLIR8 24/09/2015 Call 3.500 0.160 0.160 0.000   0 0.160
IPLIS8 24/09/2015 Put 3.500 0.445 0.445 0.000   0 0.445
IPLIF7 24/09/2015 Call 3.600 0.130 0.130 0.000   0 0.130
IPLIG7 24/09/2015 Put 3.600 0.515 0.515 0.000   0 0.515
IPLKH8 24/09/2015 Call 3.700 0.105 0.105 0.000   0 0.105
IPLKI8 24/09/2015 Put 3.700 0.590 0.590 0.000   0 0.590
IPLSM7 24/09/2015 Call 3.800 0.090 0.090 0.000   0 0.090
IPLSN7 24/09/2015 Put 3.800 0.670 0.670 0.000   0 0.670
IPLN78 24/09/2015 Call 3.900 0.070 0.070 0.000   0 0.070
IPLN88 24/09/2015 Put 3.900 0.755 0.755 0.000   0 0.755
IPLUN7 24/09/2015 Call 4.000 0.055 0.055 0.000   0 0.055
IPLUO7 24/09/2015 Put 4.000 0.840 0.840 0.000   0 0.840
IPLN28 17/12/2015 Call 0.010 3.150 3.150 0.000   0 3.150
IPLNP7 17/12/2015 Call 1.800 1.410 1.410 0.000   1,700 1.410
IPLNQ7 17/12/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLCH7 17/12/2015 Call 1.900 1.320 1.320 0.000   0 1.320
IPLCI7 17/12/2015 Put 1.900 0.025 0.025 0.000   0 0.025
IPLUP9 17/12/2015 Call 2.000 1.225 1.225 0.000   0 1.225
IPLUQ9 17/12/2015 Put 2.000 0.035 0.035 0.000   0 0.035
IPLT89 17/12/2015 Call 2.200 1.040 1.040 0.000   0 1.040
IPLT99 17/12/2015 Put 2.200 0.050 0.050 0.000   0 0.050
IPLPV9 17/12/2015 Call 2.400 0.865 0.865 0.000   0 0.865
IPLPW9 17/12/2015 Put 2.400 0.080 0.080 0.000   0 0.080
IPLMD8 17/12/2015 Call 2.500 0.785 0.785 0.000   0 0.785
IPLME8 17/12/2015 Put 2.500 0.100 0.100 0.000   0 0.100
IPLPX9 17/12/2015 Call 2.600 0.705 0.705 0.000   0 0.705
IPLPY9 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.120
IPLMB8 17/12/2015 Call 2.700 0.635 0.635 0.000   0 0.635
IPLMC8 17/12/2015 Put 2.700 0.145 0.145 0.160 100 100 0.145
IPLQ29 17/12/2015 Call 2.800 0.560 0.560 0.000   0 0.560
IPLQ39 17/12/2015 Put 2.800 0.175 0.175 0.000   100 0.175
IPLM38 17/12/2015 Call 2.900 0.495 0.495 0.000   0 0.495
IPLM48 17/12/2015 Put 2.900 0.205 0.205 0.000   0 0.205
IPLPZ9 17/12/2015 Call 3.000 0.430 0.430 0.000   0 0.430
IPLQ19 17/12/2015 Put 3.000 0.245 0.245 0.000   351 0.245
IPLMF8 17/12/2015 Call 3.100 0.370 0.370 0.000   0 0.370
IPLMG8 17/12/2015 Put 3.100 0.290 0.290 0.000   0 0.290
IPLQ49 17/12/2015 Call 3.200 0.320 0.320 0.000   0 0.320
IPLQ59 17/12/2015 Put 3.200 0.340 0.340 0.000   0 0.340
IPLM58 17/12/2015 Call 3.300 0.275 0.275 0.000   0 0.275
IPLM68 17/12/2015 Put 3.300 0.395 0.395 0.000   0 0.395
IPLQ89 17/12/2015 Call 3.400 0.230 0.230 0.000   100 0.230
IPLQ99 17/12/2015 Put 3.400 0.450 0.450 0.000   0 0.450
IPLM98 17/12/2015 Call 3.500 0.195 0.195 0.000   0 0.195
IPLMA8 17/12/2015 Put 3.500 0.515 0.515 0.000   0 0.515
IPLQC9 17/12/2015 Call 3.600 0.165 0.165 0.000   0 0.165
IPLQD9 17/12/2015 Put 3.600 0.585 0.585 0.000   0 0.585
IPLM78 17/12/2015 Call 3.700 0.140 0.140 0.000   0 0.140
IPLM88 17/12/2015 Put 3.700 0.655 0.655 0.000   0 0.655
IPLQA9 17/12/2015 Call 3.800 0.120 0.120 0.000   0 0.120
IPLQB9 17/12/2015 Put 3.800 0.730 0.730 0.000   0 0.730
IPLN98 17/12/2015 Call 3.900 0.100 0.100 0.000   0 0.100
IPLNK8 17/12/2015 Put 3.900 0.815 0.815 0.000   0 0.815
IPLQ69 17/12/2015 Call 4.000 0.080 0.080 0.000   0 0.080
IPLQ79 17/12/2015 Put 4.000 0.900 0.900 0.000   0 0.900
IPLSX9 17/12/2015 Call 4.200 0.055 0.055 0.000   0 0.055
IPLSY9 17/12/2015 Put 4.200 1.080 1.080 0.000   0 1.080
IPLZH7 23/03/2016 Call 1.900 1.330 1.330 0.000   0 1.330
IPLZI7 23/03/2016 Put 1.900 0.040 0.040 0.000   0 0.040
IPLXW7 23/03/2016 Call 2.000 1.235 1.235 0.000   0 1.235
IPLXY7 23/03/2016 Put 2.000 0.050 0.050 0.000   0 0.050
IPLXA7 23/03/2016 Call 2.200 1.060 1.060 0.000   0 1.060
IPLXB7 23/03/2016 Put 2.200 0.075 0.075 0.000   0 0.075
IPLX27 23/03/2016 Call 2.400 0.895 0.895 0.000   0 0.895
IPLX37 23/03/2016 Put 2.400 0.110 0.110 0.000   0 0.110
IPLX87 23/03/2016 Call 2.600 0.745 0.745 0.000   0 0.745
IPLX97 23/03/2016 Put 2.600 0.155 0.155 0.000   0 0.155
IPLXJ7 23/03/2016 Call 2.800 0.610 0.610 0.000   0 0.610
IPLXK7 23/03/2016 Put 2.800 0.220 0.220 0.000   0 0.220
IPLXF7 23/03/2016 Call 3.000 0.490 0.490 0.000   0 0.490
IPLXG7 23/03/2016 Put 3.000 0.295 0.295 0.000   0 0.295
IPLXH7 23/03/2016 Call 3.200 0.385 0.385 0.000   0 0.385
IPLXI7 23/03/2016 Put 3.200 0.385 0.385 0.000   0 0.385
IPLX67 23/03/2016 Call 3.400 0.295 0.295 0.000   0 0.295
IPLX77 23/03/2016 Put 3.400 0.495 0.495 0.000   0 0.495
IPLX47 23/03/2016 Call 3.600 0.225 0.225 0.000   0 0.225
IPLX57 23/03/2016 Put 3.600 0.620 0.620 0.000   0 0.620
IPLXC7 23/03/2016 Call 3.800 0.165 0.165 0.000   0 0.165
IPLXD7 23/03/2016 Put 3.800 0.760 0.760 0.000   0 0.760
IPLMH8 23/03/2016 Call 4.000 0.120 0.120 0.000   0 0.120
IPLMI8 23/03/2016 Put 4.000 0.920 0.920 0.000   0 0.920
IPLNR7 23/06/2016 Call 1.800 1.425 1.425 0.000   0 1.425
IPLNS7 23/06/2016 Put 1.800 0.040 0.040 0.000   0 0.040
IPLCJ7 23/06/2016 Call 1.900 1.335 1.335 0.000   0 1.335
IPLCK7 23/06/2016 Put 1.900 0.050 0.050 0.000   0 0.050
IPLBG7 23/06/2016 Call 2.000 1.245 1.245 0.000   0 1.245
IPLBH7 23/06/2016 Put 2.000 0.060 0.060 0.000   0 0.060
IPLZV9 23/06/2016 Call 2.200 1.070 1.070 0.000   0 1.070
IPLZW9 23/06/2016 Put 2.200 0.090 0.090 0.000   0 0.090
IPLB57 23/06/2016 Call 2.400 0.910 0.910 0.000   0 0.910
IPLB67 23/06/2016 Put 2.400 0.130 0.130 0.000   0 0.130
IPLZX9 23/06/2016 Call 2.600 0.765 0.765 0.000   0 0.765
IPLZY9 23/06/2016 Put 2.600 0.180 0.180 0.000   0 0.180
IPLB97 23/06/2016 Call 2.800 0.635 0.635 0.000   0 0.635
IPLBF7 23/06/2016 Put 2.800 0.245 0.245 0.000   0 0.245
IPLB77 23/06/2016 Call 3.000 0.520 0.520 0.000   0 0.520
IPLB87 23/06/2016 Put 3.000 0.325 0.325 0.000   0 0.325
IPLZT9 23/06/2016 Call 3.200 0.415 0.415 0.000   0 0.415
IPLZU9 23/06/2016 Put 3.200 0.420 0.420 0.000   0 0.420
IPLB17 23/06/2016 Call 3.400 0.330 0.330 0.000   0 0.330
IPLB27 23/06/2016 Put 3.400 0.530 0.530 0.000   0 0.530
IPLB37 23/06/2016 Call 3.600 0.255 0.255 0.000   0 0.255
IPLB47 23/06/2016 Put 3.600 0.650 0.650 0.000   0 0.650
IPLBK7 23/06/2016 Call 3.800 0.195 0.195 0.000   0 0.195
IPLBL7 23/06/2016 Put 3.800 0.790 0.790 0.000   0 0.790
IPLUP7 23/06/2016 Call 4.000 0.150 0.150 0.000   0 0.150
IPLUQ7 23/06/2016 Put 4.000 0.940 0.940 0.000   0 0.940
IPLR47 22/12/2016 Call 1.900 1.340 1.340 0.000   0 1.340
IPLR57 22/12/2016 Put 1.900 0.075 0.075 0.000   0 0.075
IPLRP7 22/12/2016 Call 2.000 1.250 1.250 0.000   0 1.250
IPLRQ7 22/12/2016 Put 2.000 0.090 0.090 0.000   0 0.090
IPLRH7 22/12/2016 Call 2.200 1.085 1.085 0.000   0 1.085
IPLRI7 22/12/2016 Put 2.200 0.130 0.130 0.000   0 0.130
IPLRF7 22/12/2016 Call 2.400 0.935 0.935 0.000   0 0.935
IPLRG7 22/12/2016 Put 2.400 0.180 0.180 0.000   0 0.180
IPLR67 22/12/2016 Call 2.600 0.800 0.800 0.000   0 0.800
IPLR77 22/12/2016 Put 2.600 0.235 0.235 0.000   0 0.235
IPLR87 22/12/2016 Call 2.800 0.675 0.675 0.000   0 0.675
IPLR97 22/12/2016 Put 2.800 0.305 0.305 0.000   0 0.305
IPLRN7 22/12/2016 Call 3.000 0.565 0.565 0.000   0 0.565
IPLRO7 22/12/2016 Put 3.000 0.390 0.390 0.000   0 0.390
IPLRL7 22/12/2016 Call 3.200 0.470 0.470 0.000   0 0.470
IPLRM7 22/12/2016 Put 3.200 0.485 0.485 0.000   0 0.485
IPLRJ7 22/12/2016 Call 3.400 0.385 0.385 0.000   0 0.385
IPLRK7 22/12/2016 Put 3.400 0.590 0.590 0.000   0 0.590
IPLRT7 22/12/2016 Call 3.600 0.315 0.315 0.000   0 0.315
IPLRU7 22/12/2016 Put 3.600 0.710 0.710 0.000   0 0.710
IPLSO7 22/12/2016 Call 3.800 0.255 0.255 0.000   0 0.255
IPLSP7 22/12/2016 Put 3.800 0.840 0.840 0.000   0 0.840
IPLUR7 22/12/2016 Call 4.000 0.205 0.205 0.000   0 0.205
IPLUS7 22/12/2016 Put 4.000 0.985 0.985 0.000   0 0.985
IPLCS8 29/06/2017 Call 2.000 1.260 1.260 0.000   0 1.260
IPLCT8 29/06/2017 Put 2.000 0.120 0.120 0.000   0 0.120
IPLCO8 29/06/2017 Call 2.200 1.100 1.100 0.000   0 1.100
IPLCP8 29/06/2017 Put 2.200 0.165 0.165 0.000   100 0.165
IPLCQ8 29/06/2017 Call 2.400 0.955 0.955 0.000   0 0.955
IPLCR8 29/06/2017 Put 2.400 0.215 0.215 0.000   55 0.215
IPLD58 29/06/2017 Call 2.600 0.830 0.830 0.000   0 0.830
IPLD68 29/06/2017 Put 2.600 0.280 0.280 0.000   100 0.280
IPLCW8 29/06/2017 Call 2.800 0.715 0.715 0.000   0 0.715
IPLCX8 29/06/2017 Put 2.800 0.355 0.355 0.000   0 0.355
IPLCY8 29/06/2017 Call 3.000 0.610 0.610 0.000   0 0.610
IPLCZ8 29/06/2017 Put 3.000 0.440 0.440 0.000   0 0.440
IPLCU8 29/06/2017 Call 3.200 0.515 0.515 0.000   0 0.515
IPLCV8 29/06/2017 Put 3.200 0.535 0.535 0.000   0 0.535
IPLD38 29/06/2017 Call 3.400 0.435 0.435 0.000   0 0.435
IPLD48 29/06/2017 Put 3.400 0.640 0.640 0.000   0 0.640
IPLD18 29/06/2017 Call 3.600 0.365 0.365 0.000   0 0.365
IPLD28 29/06/2017 Put 3.600 0.760 0.760 0.000   184 0.760
IPLD78 29/06/2017 Call 3.800 0.300 0.300 0.000   0 0.300
IPLD88 29/06/2017 Put 3.800 0.885 0.885 0.000   0 0.885
IPLDZ8 29/06/2017 Call 4.000 0.245 0.245 0.000   0 0.245
IPLE18 29/06/2017 Put 4.000 1.020 1.020 0.000   0 1.020
IPLMR8 21/12/2017 Call 2.400 0.990 0.990 0.000   0 0.990
IPLMS8 21/12/2017 Put 2.400 0.240 0.240 0.000   0 0.240
IPLMX8 21/12/2017 Call 2.600 0.870 0.870 0.000   0 0.870
IPLMY8 21/12/2017 Put 2.600 0.310 0.310 0.000   0 0.310
IPLMV8 21/12/2017 Call 2.800 0.760 0.760 0.000   0 0.760
IPLMW8 21/12/2017 Put 2.800 0.385 0.385 0.000   0 0.385
IPLMT8 21/12/2017 Call 3.000 0.660 0.660 0.000   0 0.660
IPLMU8 21/12/2017 Put 3.000 0.475 0.475 0.000   0 0.475
IPLMZ8 21/12/2017 Call 3.200 0.570 0.570 0.000   0 0.570
IPLN18 21/12/2017 Put 3.200 0.570 0.570 0.000   0 0.570
IPLMP8 21/12/2017 Call 3.400 0.490 0.490 0.000   0 0.490
IPLMQ8 21/12/2017 Put 3.400 0.680 0.680 0.000   0 0.680
IPLMJ8 21/12/2017 Call 3.600 0.420 0.420 0.000   0 0.420
IPLMK8 21/12/2017 Put 3.600 0.790 0.790 0.000   0 0.790
IPLMN8 21/12/2017 Call 3.800 0.360 0.360 0.000   0 0.360
IPLMO8 21/12/2017 Put 3.800 0.920 0.920 0.000   0 0.920
IPLML8 21/12/2017 Call 4.000 0.305 0.305 0.000   0 0.305
IPLMM8 21/12/2017 Put 4.000 1.055 1.055 0.000   0 1.055

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.