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 2.855 Up 0.055 2.850 2.860 2.780 2.865 2.770 4,067,795 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLYZ7 30/10/2014 Call 0.010 2.835 2.835 0.000   0 2.795
IPLZF7 30/10/2014 Call 2.000 0.845 0.845 0.000   0 0.805
IPLZG7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.001
IPLZ57 30/10/2014 Call 2.100 0.745 0.745 0.000   0 0.705
IPLZ67 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.002
IPLYW7 30/10/2014 Call 2.200 0.600 0.720 0.000   0 0.605
IPLYX7 30/10/2014 Put 2.200 0.001 0.001 0.000   0 0.004
IPLYA7 30/10/2014 Call 2.300 0.510 0.610 0.000   0 0.505
IPLYB7 30/10/2014 Put 2.300 0.000 0.040 0.000   0 0.007
IPLYG7 30/10/2014 Call 2.400 0.420 0.515 0.000   0 0.410
IPLYH7 30/10/2014 Put 2.400 0.005 0.005 0.000   100 0.010
IPLYE7 30/10/2014 Call 2.500 0.330 0.400 0.000   0 0.310
IPLYF7 30/10/2014 Put 2.500 0.005 0.025 0.000   132 0.020
IPLYI7 30/10/2014 Call 2.600 0.240 0.310 0.000   0 0.225
IPLYJ7 30/10/2014 Put 2.600 0.010 0.030 0.000   805 0.030
IPLY47 30/10/2014 Call 2.700 0.160 0.205 0.000   317 0.145
IPLY57 30/10/2014 Put 2.700 0.025 0.045 0.000   4,200 0.055
IPLYO7 30/10/2014 Call 2.800 0.100 0.135 0.000   683 0.085
IPLYP7 30/10/2014 Put 2.800 0.050 0.075 0.000   3,872 0.090
IPLYU7 30/10/2014 Call 2.900 0.055 0.080 0.050 150 1,897 0.045
IPLYV7 30/10/2014 Put 2.900 0.090 0.120 0.125 250 4,051 0.150
IPLYQ7 30/10/2014 Call 3.000 0.020 0.045 0.030 100 5,120 0.025
IPLYR7 30/10/2014 Put 3.000 0.155 0.190 0.000   1,206 0.225
IPLY87 30/10/2014 Call 3.100 0.005 0.025 0.000   16,103 0.010
IPLY97 30/10/2014 Put 3.100 0.215 0.290 0.000   0 0.315
IPLE38 30/10/2014 Call 3.110 0.004 0.025 0.000   1,104 0.010
IPLE28 30/10/2014 Put 3.110 0.275 0.275 0.000   200 0.320
IPLYS7 30/10/2014 Call 3.200 0.000 0.020 0.000   2,373 0.005
IPLYT7 30/10/2014 Put 3.200 0.305 0.385 0.395 30 50 0.405
IPLY67 30/10/2014 Call 3.300 0.003 0.003 0.000   7,734 0.002
IPLY77 30/10/2014 Put 3.300 0.395 0.495 0.000   0 0.505
IPLYK7 30/10/2014 Call 3.400 0.001 0.001 0.000   0 0.001
IPLYL7 30/10/2014 Put 3.400 0.495 0.595 0.000   0 0.605
IPLYC7 30/10/2014 Call 3.500 0.000 0.040 0.000   0 0.000
IPLYD7 30/10/2014 Put 3.500 0.595 0.695 0.000   0 0.705
IPLIH8 30/10/2014 Call 3.510 0.001 0.001 0.000   0 0.000
IPLII8 30/10/2014 Put 3.510 0.665 0.665 0.000   0 0.710
IPLYM7 30/10/2014 Call 3.600 0.000 0.000 0.000   0 0.000
IPLYN7 30/10/2014 Put 3.600 0.685 0.805 0.000   0 0.800
IPLD98 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.000
IPLDK8 30/10/2014 Put 3.700 0.860 0.860 0.000   0 0.900
IPLDV8 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLDW8 30/10/2014 Put 3.800 0.960 0.960 0.000   0 1.000
IPLGV8 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLGW8 30/10/2014 Put 3.900 1.060 1.060 0.000   0 1.100
IPLBP8 27/11/2014 Call 0.010 2.780 2.780 0.000   0 2.740
IPLBQ8 27/11/2014 Call 2.000 0.850 0.850 0.000   0 0.805
IPLBR8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.015
IPLB18 27/11/2014 Call 2.100 0.705 0.825 0.000   0 0.710
IPLB28 27/11/2014 Put 2.100 0.010 0.010 0.000   0 0.015
IPLBG8 27/11/2014 Call 2.200 0.605 0.725 0.000   0 0.610
IPLBH8 27/11/2014 Put 2.200 0.001 0.030 0.000   0 0.020
IPLZP7 27/11/2014 Call 2.300 0.520 0.620 0.000   0 0.510
IPLZQ7 27/11/2014 Put 2.300 0.006 0.035 0.000   0 0.025
IPLB78 27/11/2014 Call 2.400 0.425 0.520 0.000   0 0.415
IPLB88 27/11/2014 Put 2.400 0.010 0.040 0.000   0 0.035
IPLZX7 27/11/2014 Call 2.500 0.340 0.410 0.000   0 0.325
IPLZY7 27/11/2014 Put 2.500 0.025 0.050 0.000   50 0.050
IPLB98 27/11/2014 Call 2.600 0.255 0.325 0.000   0 0.245
IPLBF8 27/11/2014 Put 2.600 0.035 0.065 0.000   140 0.070
IPLZR7 27/11/2014 Call 2.700 0.190 0.230 0.000   0 0.175
IPLZS7 27/11/2014 Put 2.700 0.065 0.095 0.000   120 0.105
IPLBI8 27/11/2014 Call 2.800 0.125 0.165 0.000   0 0.115
IPLBJ8 27/11/2014 Put 2.800 0.110 0.140 0.000 250 3,289 0.155
IPLB38 27/11/2014 Call 2.900 0.080 0.110 0.000   434 0.075
IPLB48 27/11/2014 Put 2.900 0.160 0.195 0.000   3,680 0.215
IPLBM8 27/11/2014 Call 3.000 0.045 0.070 0.000   0 0.045
IPLBO8 27/11/2014 Put 3.000 0.225 0.275 0.000   55 0.290
IPLE58 27/11/2014 Call 3.010 0.010 0.065 0.000   12,084 0.035
IPLE48 27/11/2014 Put 3.010 0.205 0.280 0.000   450 0.300
IPLZT7 27/11/2014 Call 3.100 0.020 0.050 0.000   914 0.030
IPLZU7 27/11/2014 Put 3.100 0.280 0.355 0.000   80 0.375
IPLE68 27/11/2014 Call 3.110 0.007 0.045 0.000   1,000 0.020
IPLE78 27/11/2014 Put 3.110 0.285 0.365 0.000 250 150 0.385
IPLBK8 27/11/2014 Call 3.200 0.010 0.035 0.000   2,035 0.015
IPLBL8 27/11/2014 Put 3.200 0.360 0.455 0.000   0 0.465
IPLFK8 27/11/2014 Call 3.210 0.005 0.035 0.000   200 0.015
IPLFM8 27/11/2014 Put 3.210 0.365 0.465 0.000   0 0.475
IPLZV7 27/11/2014 Call 3.300 0.005 0.025 0.000   100 0.010
IPLZW7 27/11/2014 Put 3.300 0.455 0.550 0.000   0 0.560
IPLB58 27/11/2014 Call 3.400 0.000 0.020 0.000   60 0.006
IPLB68 27/11/2014 Put 3.400 0.550 0.645 0.000   0 0.660
IPLZN7 27/11/2014 Call 3.500 0.006 0.006 0.000   0 0.003
IPLZO7 27/11/2014 Put 3.500 0.640 0.760 0.000   0 0.760
IPLIK8 27/11/2014 Call 3.510 0.005 0.005 0.000   0 0.003
IPLIJ8 27/11/2014 Put 3.510 0.720 0.720 0.000   1,000 0.765
IPLBW8 27/11/2014 Call 3.600 0.003 0.003 0.000   0 0.002
IPLBX8 27/11/2014 Put 3.600 0.810 0.810 0.000   0 0.860
IPLDL8 27/11/2014 Call 3.700 0.002 0.002 0.000   0 0.001
IPLDM8 27/11/2014 Put 3.700 0.910 0.910 0.000   0 0.960
IPLDX8 27/11/2014 Call 3.800 0.001 0.001 0.000   0 0.001
IPLDY8 27/11/2014 Put 3.800 1.010 1.010 0.000   0 1.060
IPLGX8 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.000
IPLGY8 27/11/2014 Put 3.900 1.105 1.105 0.000   0 1.160
IPLFL8 18/12/2014 Call 0.010 2.785 2.785 0.000   71,080 2.745
IPLN77 18/12/2014 Call 1.800 1.045 1.045 0.000   0 1.005
IPLN87 18/12/2014 Put 1.800 0.002 0.002 0.000   0 0.004
IPLYP8 18/12/2014 Call 1.900 0.945 0.945 0.000   6 0.910
IPLYQ8 18/12/2014 Put 1.900 0.003 0.003 0.000   0 0.007
IPLQP7 18/12/2014 Call 1.950 0.895 0.895 0.000   0 0.860
IPLQQ7 18/12/2014 Put 1.950 0.005 0.005 0.000   0 0.009
IPLX68 18/12/2014 Call 2.000 0.845 0.845 0.000   0 0.810
IPLX78 18/12/2014 Put 2.000 0.007 0.007 0.000   0 0.010
IPLQZ7 18/12/2014 Call 2.100 0.750 0.750 0.000   0 0.710
IPLR17 18/12/2014 Put 2.100 0.010 0.010 0.000   400 0.015
IPLX88 18/12/2014 Call 2.200 0.650 0.650 0.000   0 0.610
IPLX98 18/12/2014 Put 2.200 0.001 0.040 0.000   100 0.020
IPLQX7 18/12/2014 Call 2.300 0.520 0.620 0.000   0 0.515
IPLQY7 18/12/2014 Put 2.300 0.007 0.040 0.000   100 0.030
IPLWX8 18/12/2014 Call 2.400 0.425 0.520 0.000   0 0.420
IPLWY8 18/12/2014 Put 2.400 0.020 0.040 0.000   140 0.040
IPLQV7 18/12/2014 Call 2.500 0.350 0.415 0.000   0 0.330
IPLQW7 18/12/2014 Put 2.500 0.025 0.055 0.000   0 0.060
IPLXM7 18/12/2014 Call 2.510 0.300 0.375 0.000   0 0.290
IPLXN7 18/12/2014 Put 2.510 0.015 0.065 0.000   300 0.060
IPLX48 18/12/2014 Call 2.600 0.260 0.325 0.000   150 0.245
IPLX58 18/12/2014 Put 2.600 0.050 0.080 0.000   230 0.085
IPLXP7 18/12/2014 Call 2.610 0.220 0.295 0.000   0 0.215
IPLXO7 18/12/2014 Put 2.610 0.035 0.085 0.000   500 0.085
IPLQT7 18/12/2014 Call 2.700 0.190 0.245 0.000   150 0.175
IPLQU7 18/12/2014 Put 2.700 0.080 0.110 0.000   0 0.120
IPLXQ7 18/12/2014 Call 2.710 0.160 0.215 0.000   0 0.155
IPLXR7 18/12/2014 Put 2.710 0.065 0.115 0.000   150 0.120
IPLX28 18/12/2014 Call 2.800 0.130 0.175 0.000   200 0.120
IPLX38 18/12/2014 Put 2.800 0.115 0.155 0.000   480 0.165
IPLXT7 18/12/2014 Call 2.810 0.105 0.160 0.000   0 0.105
IPLXS7 18/12/2014 Put 2.810 0.105 0.160 0.000   0 0.170
IPLQR7 18/12/2014 Call 2.900 0.085 0.105 0.000   16,920 0.080
IPLQS7 18/12/2014 Put 2.900 0.170 0.210 0.000   8,228 0.225
IPLXU7 18/12/2014 Call 2.910 0.060 0.115 0.000   200 0.070
IPLXV7 18/12/2014 Put 2.910 0.160 0.215 0.000   100 0.230
IPLWZ8 18/12/2014 Call 3.000 0.050 0.080 0.000   1,295 0.055
IPLX18 18/12/2014 Put 3.000 0.230 0.285 0.000   2,050 0.300
IPLR27 18/12/2014 Call 3.100 0.025 0.055 0.000   1,024 0.035
IPLR37 18/12/2014 Put 3.100 0.295 0.365 0.000   400 0.380
IPLXF8 18/12/2014 Call 3.200 0.015 0.040 0.000   703 0.025
IPLXG8 18/12/2014 Put 3.200 0.365 0.460 0.000   100 0.470
IPLQN7 18/12/2014 Call 3.300 0.006 0.035 0.000   700 0.020
IPLQO7 18/12/2014 Put 3.300 0.455 0.555 0.000   3,070 0.565
IPLXC8 18/12/2014 Call 3.400 0.010 0.010 0.000   564 0.015
IPLXD8 18/12/2014 Put 3.400 0.550 0.650 0.000   633 0.660
IPLRX7 18/12/2014 Call 3.500 0.008 0.008 0.000   0 0.010
IPLRY7 18/12/2014 Put 3.500 0.635 0.755 0.000   0 0.760
IPLBU8 18/12/2014 Call 3.510 0.007 0.007 0.000   0 0.010
IPLBV8 18/12/2014 Put 3.510 0.715 0.715 0.000   1,110 0.765
IPLXA8 18/12/2014 Call 3.600 0.005 0.005 0.000   0 0.008
IPLXB8 18/12/2014 Put 3.600 0.810 0.810 0.000   250 0.860
IPLUD7 18/12/2014 Call 3.700 0.003 0.003 0.000   0 0.006
IPLUE7 18/12/2014 Put 3.700 0.905 0.905 0.000   0 0.960
IPLC19 18/12/2014 Call 3.800 0.002 0.002 0.000   0 0.004
IPLC29 18/12/2014 Put 3.800 1.005 1.005 0.000   0 1.060
IPLW57 18/12/2014 Call 3.900 0.001 0.001 0.000   0 0.003
IPLW67 18/12/2014 Put 3.900 1.105 1.105 0.000   0 1.160
IPLE79 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.002
IPLE89 18/12/2014 Put 4.000 1.205 1.205 0.000   0 1.260
IPLF88 29/01/2015 Call 0.010 2.795 2.795 0.000   0 2.755
IPLJ58 29/01/2015 Call 2.000 0.845 0.845 0.000   0 0.805
IPLJ68 29/01/2015 Put 2.000 0.015 0.015 0.000   0 0.020
IPLFG8 29/01/2015 Call 2.100 0.745 0.745 0.000   0 0.710
IPLFH8 29/01/2015 Put 2.100 0.004 0.040 0.000   0 0.025
IPLF98 29/01/2015 Call 2.200 0.650 0.650 0.000   0 0.610
IPLFF8 29/01/2015 Put 2.200 0.006 0.040 0.000   0 0.030
IPLF48 29/01/2015 Call 2.300 0.000 0.000 0.000   0 0.515
IPLF58 29/01/2015 Put 2.300 0.015 0.040 0.000   0 0.035
IPLE88 29/01/2015 Call 2.400 0.455 0.455 0.000   0 0.420
IPLE98 29/01/2015 Put 2.400 0.025 0.050 0.000   0 0.050
IPLF28 29/01/2015 Call 2.500 0.345 0.415 0.000   0 0.335
IPLF38 29/01/2015 Put 2.500 0.035 0.075 0.000   0 0.070
IPLEP8 29/01/2015 Call 2.600 0.270 0.340 0.000   0 0.260
IPLEQ8 29/01/2015 Put 2.600 0.060 0.100 0.000   265 0.100
IPLEV8 29/01/2015 Call 2.700 0.205 0.255 0.000   150 0.195
IPLEW8 29/01/2015 Put 2.700 0.095 0.135 0.000   0 0.140
IPLEN8 29/01/2015 Call 2.800 0.145 0.195 0.000   285 0.140
IPLEO8 29/01/2015 Put 2.800 0.135 0.175 0.000   0 0.185
IPLEX8 29/01/2015 Call 2.900 0.100 0.145 0.000   530 0.100
IPLEY8 29/01/2015 Put 2.900 0.190 0.230 0.000   100 0.245
IPLEL8 29/01/2015 Call 3.000 0.060 0.105 0.000   0 0.070
IPLEM8 29/01/2015 Put 3.000 0.250 0.305 0.000   0 0.315
IPLF68 29/01/2015 Call 3.100 0.035 0.075 0.000   1,620 0.050
IPLF78 29/01/2015 Put 3.100 0.305 0.380 0.000   100 0.395
IPLEJ8 29/01/2015 Call 3.200 0.020 0.055 0.000   0 0.035
IPLEK8 29/01/2015 Put 3.200 0.375 0.470 0.000   0 0.480
IPLEZ8 29/01/2015 Call 3.300 0.015 0.040 0.000   1,000 0.025
IPLF18 29/01/2015 Put 3.300 0.465 0.560 0.000   0 0.575
IPLEF8 29/01/2015 Call 3.400 0.006 0.040 0.000   0 0.020
IPLEG8 29/01/2015 Put 3.400 0.555 0.655 0.000   0 0.670
IPLER8 29/01/2015 Call 3.500 0.015 0.015 0.000   0 0.015
IPLES8 29/01/2015 Put 3.500 0.715 0.715 0.000   0 0.770
IPLEH8 29/01/2015 Call 3.600 0.010 0.010 0.000   0 0.015
IPLEI8 29/01/2015 Put 3.600 0.810 0.810 0.000   0 0.870
IPLET8 29/01/2015 Call 3.700 0.007 0.007 0.000   0 0.010
IPLEU8 29/01/2015 Put 3.700 0.910 0.910 0.000   0 0.965
IPLFN8 29/01/2015 Call 3.800 0.005 0.005 0.000   0 0.007
IPLFO8 29/01/2015 Put 3.800 1.010 1.010 0.000   0 1.065
IPLGZ8 29/01/2015 Call 3.900 0.003 0.003 0.000   0 0.005
IPLI18 29/01/2015 Put 3.900 1.105 1.105 0.000   0 1.160
IPLGU8 26/02/2015 Call 0.010 2.800 2.800 0.000   0 2.760
IPLJ78 26/02/2015 Call 2.000 0.845 0.845 0.000   0 0.805
IPLJ88 26/02/2015 Put 2.000 0.004 0.004 0.000   0 0.025
IPLIL8 26/02/2015 Call 2.100 0.750 0.750 0.000   0 0.710
IPLIM8 26/02/2015 Put 2.100 0.009 0.009 0.000   0 0.025
IPLIF8 26/02/2015 Call 2.200 0.650 0.650 0.000   0 0.610
IPLIG8 26/02/2015 Put 2.200 0.015 0.015 0.000   0 0.030
IPLI88 26/02/2015 Call 2.300 0.000 0.000 0.000   0 0.515
IPLI98 26/02/2015 Put 2.300 0.030 0.030 0.000   0 0.040
IPLFV8 26/02/2015 Call 2.400 0.465 0.465 0.000   0 0.430
IPLFW8 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.060
IPLGK8 26/02/2015 Call 2.500 0.355 0.435 0.000   0 0.350
IPLGL8 26/02/2015 Put 2.500 0.050 0.085 0.000   0 0.080
IPLFX8 26/02/2015 Call 2.600 0.275 0.355 0.000   0 0.280
IPLFY8 26/02/2015 Put 2.600 0.070 0.120 0.000   120 0.115
IPLGM8 26/02/2015 Call 2.700 0.210 0.290 0.000   0 0.215
IPLGN8 26/02/2015 Put 2.700 0.100 0.160 0.000   0 0.155
IPLG48 26/02/2015 Call 2.800 0.160 0.220 0.000   320 0.160
IPLG58 26/02/2015 Put 2.800 0.140 0.200 0.000   0 0.200
IPLG68 26/02/2015 Call 2.900 0.110 0.170 0.000   150 0.120
IPLG78 26/02/2015 Put 2.900 0.195 0.255 0.000   0 0.260
IPLG28 26/02/2015 Call 3.000 0.080 0.130 0.000   0 0.085
IPLG38 26/02/2015 Put 3.000 0.245 0.325 0.000   0 0.325
IPLGO8 26/02/2015 Call 3.100 0.045 0.095 0.000   0 0.060
IPLGP8 26/02/2015 Put 3.100 0.315 0.395 0.000   0 0.405
IPLFZ8 26/02/2015 Call 3.200 0.025 0.075 0.000   0 0.045
IPLG18 26/02/2015 Put 3.200 0.385 0.485 0.000   0 0.490
IPLG88 26/02/2015 Call 3.300 0.020 0.050 0.000   0 0.035
IPLG98 26/02/2015 Put 3.300 0.470 0.570 0.000   0 0.580
IPLFR8 26/02/2015 Call 3.400 0.020 0.020 0.000   0 0.030
IPLFS8 26/02/2015 Put 3.400 0.560 0.660 0.000   0 0.670
IPLGS8 26/02/2015 Call 3.500 0.015 0.015 0.000   0 0.025
IPLGT8 26/02/2015 Put 3.500 0.720 0.720 0.000   0 0.770
IPLFT8 26/02/2015 Call 3.600 0.009 0.009 0.000   0 0.020
IPLFU8 26/02/2015 Put 3.600 0.815 0.815 0.000   0 0.870
IPLGQ8 26/02/2015 Call 3.700 0.006 0.006 0.000   0 0.015
IPLGR8 26/02/2015 Put 3.700 0.910 0.910 0.000   0 0.965
IPLFP8 26/02/2015 Call 3.800 0.004 0.004 0.000   0 0.015
IPLFQ8 26/02/2015 Put 3.800 1.010 1.010 0.000   0 1.060
IPLI28 26/02/2015 Call 3.900 0.002 0.002 0.000   0 0.010
IPLI38 26/02/2015 Put 3.900 1.105 1.105 0.000   0 1.155
IPLXL7 26/03/2015 Call 0.010 2.805 2.805 0.000   0 2.765
IPLN97 26/03/2015 Call 1.800 1.045 1.045 0.000   0 1.005
IPLNK7 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.020
IPLC87 26/03/2015 Call 1.900 0.945 0.945 0.000   0 0.905
IPLC97 26/03/2015 Put 1.900 0.004 0.004 0.000   0 0.025
IPLUN9 26/03/2015 Call 2.000 0.845 0.845 0.000   0 0.810
IPLUO9 26/03/2015 Put 2.000 0.008 0.008 0.000   0 0.025
IPLY27 26/03/2015 Call 2.100 0.750 0.750 0.000   0 0.710
IPLY37 26/03/2015 Put 2.100 0.015 0.015 0.000   0 0.030
IPLU99 26/03/2015 Call 2.200 0.650 0.650 0.000   0 0.615
IPLUA9 26/03/2015 Put 2.200 0.025 0.025 0.000   100 0.040
IPLWN7 26/03/2015 Call 2.300 0.560 0.560 0.000   0 0.525
IPLWO7 26/03/2015 Put 2.300 0.000 0.000 0.000   600 0.050
IPLU79 26/03/2015 Call 2.400 0.000 0.000 0.000   0 0.435
IPLU89 26/03/2015 Put 2.400 0.000 0.000 0.000   70 0.070
IPLWL7 26/03/2015 Call 2.500 0.355 0.455 0.000   0 0.360
IPLWM7 26/03/2015 Put 2.500 0.055 0.105 0.000   100 0.095
IPLU59 26/03/2015 Call 2.600 0.295 0.375 0.000   0 0.290
IPLU69 26/03/2015 Put 2.600 0.085 0.135 0.000   60 0.130
IPLWX7 26/03/2015 Call 2.700 0.230 0.310 0.000   0 0.235
IPLWY7 26/03/2015 Put 2.700 0.115 0.175 0.000   0 0.170
IPLTU9 26/03/2015 Call 2.800 0.180 0.240 0.000   0 0.180
IPLTV9 26/03/2015 Put 2.800 0.160 0.220 0.000   100 0.220
IPLWP7 26/03/2015 Call 2.900 0.135 0.195 0.000   0 0.140
IPLWQ7 26/03/2015 Put 2.900 0.200 0.280 0.000   0 0.275
IPLU19 26/03/2015 Call 3.000 0.100 0.150 0.000   520 0.105
IPLU29 26/03/2015 Put 3.000 0.260 0.340 0.000   60 0.340
IPLWV7 26/03/2015 Call 3.100 0.065 0.115 0.000   0 0.075
IPLWW7 26/03/2015 Put 3.100 0.330 0.410 0.000   70 0.415
IPLTS9 26/03/2015 Call 3.200 0.040 0.090 0.000   100 0.055
IPLTT9 26/03/2015 Put 3.200 0.395 0.495 0.000   0 0.495
IPLWT7 26/03/2015 Call 3.300 0.020 0.070 0.000   0 0.045
IPLWU7 26/03/2015 Put 3.300 0.480 0.580 0.000   0 0.585
IPLU39 26/03/2015 Call 3.400 0.008 0.055 0.000   0 0.035
IPLU49 26/03/2015 Put 3.400 0.565 0.665 0.000   0 0.675
IPLWZ7 26/03/2015 Call 3.500 0.020 0.020 0.000   0 0.030
IPLX17 26/03/2015 Put 3.500 0.720 0.720 0.000   0 0.770
IPLTQ9 26/03/2015 Call 3.600 0.015 0.015 0.000   0 0.025
IPLTR9 26/03/2015 Put 3.600 0.815 0.815 0.000   0 0.870
IPLWR7 26/03/2015 Call 3.700 0.010 0.010 0.000   0 0.020
IPLWS7 26/03/2015 Put 3.700 0.910 0.910 0.000   0 0.965
IPLTW9 26/03/2015 Call 3.800 0.007 0.007 0.000   0 0.020
IPLTX9 26/03/2015 Put 3.800 1.010 1.010 0.000   0 1.065
IPLI48 26/03/2015 Call 3.900 0.005 0.005 0.000   0 0.015
IPLI58 26/03/2015 Put 3.900 1.110 1.110 0.000   0 1.160
IPLTY9 26/03/2015 Call 4.000 0.003 0.003 0.000   0 0.010
IPLTZ9 26/03/2015 Put 4.000 1.205 1.205 0.000   0 1.260
IPLBR9 25/06/2015 Call 0.010 2.785 2.785 0.000   0 2.745
IPLNL7 25/06/2015 Call 1.800 1.045 1.045 0.000   400 1.005
IPLNM7 25/06/2015 Put 1.800 0.008 0.008 0.000   0 0.025
IPLCF7 25/06/2015 Call 1.900 0.945 0.945 0.000   0 0.905
IPLCG7 25/06/2015 Put 1.900 0.015 0.015 0.000   0 0.030
IPLBK9 25/06/2015 Call 2.000 0.850 0.850 0.000   0 0.810
IPLBL9 25/06/2015 Put 2.000 0.020 0.020 0.000   0 0.040
IPLFI8 25/06/2015 Call 2.100 0.755 0.755 0.000   0 0.715
IPLFJ8 25/06/2015 Put 2.100 0.035 0.035 0.000   0 0.050
IPLBM9 25/06/2015 Call 2.200 0.660 0.660 0.000   0 0.630
IPLBO9 25/06/2015 Put 2.200 0.050 0.050 0.000   0 0.065
IPLC58 25/06/2015 Call 2.300 0.580 0.580 0.000   0 0.545
IPLC68 25/06/2015 Put 2.300 0.070 0.070 0.000   0 0.085
IPLBI9 25/06/2015 Call 2.400 0.500 0.500 0.000   0 0.470
IPLBJ9 25/06/2015 Put 2.400 0.095 0.095 0.000   0 0.110
IPLC78 25/06/2015 Call 2.500 0.390 0.490 0.000   0 0.400
IPLC88 25/06/2015 Put 2.500 0.100 0.150 0.000   0 0.140
IPLBP9 25/06/2015 Call 2.600 0.330 0.410 0.000   0 0.335
IPLBQ9 25/06/2015 Put 2.600 0.125 0.185 0.000   0 0.180
IPLC98 25/06/2015 Call 2.700 0.270 0.350 0.000   0 0.280
IPLCF8 25/06/2015 Put 2.700 0.165 0.225 0.000   0 0.220
IPLB99 25/06/2015 Call 2.800 0.215 0.295 0.000   0 0.225
IPLBF9 25/06/2015 Put 2.800 0.200 0.280 0.000   0 0.270
IPLCM8 25/06/2015 Call 2.900 0.180 0.240 0.000   0 0.185
IPLCN8 25/06/2015 Put 2.900 0.255 0.335 0.000   300 0.325
IPLBG9 25/06/2015 Call 3.000 0.135 0.195 0.000   0 0.145
IPLBH9 25/06/2015 Put 3.000 0.310 0.390 0.000   1,430 0.390
IPLCK8 25/06/2015 Call 3.100 0.105 0.165 0.000   180 0.115
IPLCL8 25/06/2015 Put 3.100 0.365 0.465 0.000   0 0.455
IPLB79 25/06/2015 Call 3.200 0.080 0.130 0.000   40 0.090
IPLB89 25/06/2015 Put 3.200 0.435 0.535 0.000   340 0.530
IPLCI8 25/06/2015 Call 3.300 0.055 0.105 0.000   36 0.070
IPLCJ8 25/06/2015 Put 3.300 0.515 0.615 0.000   0 0.610
IPLB59 25/06/2015 Call 3.400 0.035 0.085 0.000   0 0.055
IPLB69 25/06/2015 Put 3.400 0.595 0.695 0.000   0 0.690
IPLCG8 25/06/2015 Call 3.500 0.045 0.045 0.000   0 0.045
IPLCH8 25/06/2015 Put 3.500 0.740 0.740 0.000   0 0.780
IPLB39 25/06/2015 Call 3.600 0.030 0.030 0.000   0 0.035
IPLB49 25/06/2015 Put 3.600 0.830 0.830 0.000   0 0.865
IPLDN8 25/06/2015 Call 3.700 0.025 0.025 0.000   0 0.030
IPLDO8 25/06/2015 Put 3.700 0.920 0.920 0.000   0 0.960
IPLC39 25/06/2015 Call 3.800 0.020 0.020 0.000   0 0.030
IPLC49 25/06/2015 Put 3.800 1.015 1.015 0.000   0 1.055
IPLI68 25/06/2015 Call 3.900 0.015 0.015 0.000   0 0.030
IPLI78 25/06/2015 Put 3.900 1.110 1.110 0.000   0 1.150
IPLE99 25/06/2015 Call 4.000 0.010 0.010 0.000   0 0.030
IPLEF9 25/06/2015 Put 4.000 1.210 1.210 0.000   0 1.245
IPLKW9 25/06/2015 Call 4.200 0.005 0.005 0.000   0 0.030
IPLKX9 25/06/2015 Put 4.200 1.405 1.405 0.000   0 1.445
IPLJ28 24/09/2015 Call 0.010 2.805 2.805 0.000   0 2.765
IPLNN7 24/09/2015 Call 1.800 1.045 1.045 0.000   0 1.010
IPLNO7 24/09/2015 Put 1.800 0.030 0.030 0.000   0 0.030
IPLIP7 24/09/2015 Call 1.900 0.950 0.950 0.000   0 0.910
IPLIQ7 24/09/2015 Put 1.900 0.040 0.040 0.000   0 0.040
IPLI67 24/09/2015 Call 2.000 0.855 0.855 0.000   0 0.820
IPLI77 24/09/2015 Put 2.000 0.050 0.050 0.000   0 0.055
IPLJ38 24/09/2015 Call 2.100 0.770 0.770 0.000   0 0.730
IPLJ48 24/09/2015 Put 2.100 0.065 0.065 0.000   0 0.070
IPLI27 24/09/2015 Call 2.200 0.685 0.685 0.000   0 0.650
IPLI37 24/09/2015 Put 2.200 0.080 0.080 0.000   0 0.090
IPLIP8 24/09/2015 Call 2.300 0.605 0.605 0.000   0 0.575
IPLIQ8 24/09/2015 Put 2.300 0.100 0.100 0.000   0 0.110
IPLI47 24/09/2015 Call 2.400 0.535 0.535 0.000   0 0.505
IPLI57 24/09/2015 Put 2.400 0.130 0.130 0.000   300 0.140
IPLIN8 24/09/2015 Call 2.500 0.000 0.000 0.000   0 0.440
IPLIO8 24/09/2015 Put 2.500 0.160 0.160 0.000   0 0.170
IPLI87 24/09/2015 Call 2.600 0.400 0.400 0.000   30 0.375
IPLI97 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.210
IPLIX8 24/09/2015 Call 2.700 0.000 0.000 0.000   0 0.320
IPLIY8 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.250
IPLIN7 24/09/2015 Call 2.800 0.290 0.290 0.000   15 0.270
IPLIO7 24/09/2015 Put 2.800 0.285 0.285 0.000   0 0.300
IPLIZ8 24/09/2015 Call 2.900 0.000 0.000 0.000   0 0.225
IPLJ18 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.355
IPLIJ7 24/09/2015 Call 3.000 0.205 0.205 0.000   0 0.185
IPLIK7 24/09/2015 Put 3.000 0.000 0.000 0.000   60 0.415
IPLIT8 24/09/2015 Call 3.100 0.000 0.000 0.000   0 0.150
IPLIU8 24/09/2015 Put 3.100 0.460 0.460 0.000   0 0.480
IPLIL7 24/09/2015 Call 3.200 0.140 0.140 0.000   0 0.125
IPLIM7 24/09/2015 Put 3.200 0.530 0.530 0.000   0 0.555
IPLIV8 24/09/2015 Call 3.300 0.110 0.110 0.000   0 0.100
IPLIW8 24/09/2015 Put 3.300 0.600 0.600 0.000   0 0.630
IPLIH7 24/09/2015 Call 3.400 0.090 0.090 0.000   0 0.080
IPLII7 24/09/2015 Put 3.400 0.680 0.680 0.000   0 0.710
IPLIR8 24/09/2015 Call 3.500 0.075 0.075 0.000   0 0.065
IPLIS8 24/09/2015 Put 3.500 0.760 0.760 0.000   0 0.795
IPLIF7 24/09/2015 Call 3.600 0.060 0.060 0.000   0 0.055
IPLIG7 24/09/2015 Put 3.600 0.850 0.850 0.000   0 0.880
IPLSM7 24/09/2015 Call 3.800 0.045 0.045 0.000   0 0.040
IPLSN7 24/09/2015 Put 3.800 1.025 1.025 0.000   0 1.060
IPLUN7 24/09/2015 Call 4.000 0.035 0.035 0.000   0 0.030
IPLUO7 24/09/2015 Put 4.000 1.215 1.215 0.000   0 1.250
IPLNP7 17/12/2015 Call 1.800 1.045 1.045 0.000   0 1.005
IPLNQ7 17/12/2015 Put 1.800 0.045 0.045 0.000   0 0.045
IPLCH7 17/12/2015 Call 1.900 0.950 0.950 0.000   0 0.910
IPLCI7 17/12/2015 Put 1.900 0.055 0.055 0.000   0 0.060
IPLUP9 17/12/2015 Call 2.000 0.855 0.855 0.000   0 0.820
IPLUQ9 17/12/2015 Put 2.000 0.070 0.070 0.000   0 0.075
IPLT89 17/12/2015 Call 2.200 0.690 0.690 0.000   0 0.660
IPLT99 17/12/2015 Put 2.200 0.110 0.110 0.000   0 0.120
IPLPV9 17/12/2015 Call 2.400 0.550 0.550 0.000   0 0.525
IPLPW9 17/12/2015 Put 2.400 0.165 0.165 0.000   0 0.175
IPLPX9 17/12/2015 Call 2.600 0.000 0.000 0.000   0 0.400
IPLPY9 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.255
IPLQ29 17/12/2015 Call 2.800 0.320 0.320 0.000   0 0.300
IPLQ39 17/12/2015 Put 2.800 0.330 0.330 0.000   100 0.350
IPLPZ9 17/12/2015 Call 3.000 0.000 0.000 0.000   0 0.215
IPLQ19 17/12/2015 Put 3.000 0.000 0.000 0.000   351 0.465
IPLQ49 17/12/2015 Call 3.200 0.165 0.165 0.000   0 0.150
IPLQ59 17/12/2015 Put 3.200 0.565 0.565 0.000   0 0.595
IPLQ89 17/12/2015 Call 3.400 0.115 0.115 0.000   100 0.105
IPLQ99 17/12/2015 Put 3.400 0.705 0.705 0.000   0 0.745
IPLQC9 17/12/2015 Call 3.600 0.080 0.080 0.000   0 0.070
IPLQD9 17/12/2015 Put 3.600 0.865 0.865 0.000   0 0.900
IPLQA9 17/12/2015 Call 3.800 0.050 0.050 0.000   0 0.045
IPLQB9 17/12/2015 Put 3.800 1.035 1.035 0.000   0 1.075
IPLQ69 17/12/2015 Call 4.000 0.035 0.035 0.000   0 0.030
IPLQ79 17/12/2015 Put 4.000 1.220 1.220 0.000   0 1.255
IPLSX9 17/12/2015 Call 4.200 0.025 0.025 0.000   0 0.020
IPLSY9 17/12/2015 Put 4.200 1.410 1.410 0.000   0 1.450
IPLZH7 23/03/2016 Call 1.900 0.950 0.950 0.000   0 0.915
IPLZI7 23/03/2016 Put 1.900 0.065 0.065 0.000   0 0.070
IPLXW7 23/03/2016 Call 2.000 0.865 0.865 0.000   0 0.830
IPLXY7 23/03/2016 Put 2.000 0.085 0.085 0.000   0 0.090
IPLXA7 23/03/2016 Call 2.200 0.705 0.705 0.000   0 0.675
IPLXB7 23/03/2016 Put 2.200 0.130 0.130 0.000   0 0.135
IPLX27 23/03/2016 Call 2.400 0.570 0.570 0.000   0 0.545
IPLX37 23/03/2016 Put 2.400 0.190 0.190 0.000   0 0.200
IPLX87 23/03/2016 Call 2.600 0.450 0.450 0.000   0 0.425
IPLX97 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.275
IPLXJ7 23/03/2016 Call 2.800 0.350 0.350 0.000   0 0.325
IPLXK7 23/03/2016 Put 2.800 0.355 0.355 0.000   0 0.375
IPLXF7 23/03/2016 Call 3.000 0.265 0.265 0.000   0 0.245
IPLXG7 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.490
IPLXH7 23/03/2016 Call 3.200 0.195 0.195 0.000   0 0.175
IPLXI7 23/03/2016 Put 3.200 0.595 0.595 0.000   0 0.620
IPLX67 23/03/2016 Call 3.400 0.140 0.140 0.000   0 0.125
IPLX77 23/03/2016 Put 3.400 0.735 0.735 0.000   0 0.765
IPLX47 23/03/2016 Call 3.600 0.095 0.095 0.000   0 0.090
IPLX57 23/03/2016 Put 3.600 0.890 0.890 0.000   0 0.925
IPLXC7 23/03/2016 Call 3.800 0.065 0.065 0.000   0 0.060
IPLXD7 23/03/2016 Put 3.800 1.055 1.055 0.000   0 1.090
IPLNR7 23/06/2016 Call 1.800 1.050 1.050 0.000   0 1.010
IPLNS7 23/06/2016 Put 1.800 0.065 0.065 0.000   0 0.070
IPLCJ7 23/06/2016 Call 1.900 0.955 0.955 0.000   0 0.915
IPLCK7 23/06/2016 Put 1.900 0.085 0.085 0.000   0 0.090
IPLBG7 23/06/2016 Call 2.000 0.865 0.865 0.000   0 0.830
IPLBH7 23/06/2016 Put 2.000 0.105 0.105 0.000   0 0.110
IPLZV9 23/06/2016 Call 2.200 0.715 0.715 0.000   0 0.680
IPLZW9 23/06/2016 Put 2.200 0.155 0.155 0.000   0 0.165
IPLB57 23/06/2016 Call 2.400 0.580 0.580 0.000   0 0.550
IPLB67 23/06/2016 Put 2.400 0.220 0.220 0.000   0 0.230
IPLZX9 23/06/2016 Call 2.600 0.460 0.460 0.000   0 0.435
IPLZY9 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.310
IPLB97 23/06/2016 Call 2.800 0.360 0.360 0.000   0 0.340
IPLBF7 23/06/2016 Put 2.800 0.395 0.395 0.000   0 0.410
IPLB77 23/06/2016 Call 3.000 0.280 0.280 0.000   0 0.260
IPLB87 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.525
IPLZT9 23/06/2016 Call 3.200 0.210 0.210 0.000   0 0.195
IPLZU9 23/06/2016 Put 3.200 0.630 0.630 0.000   0 0.655
IPLB17 23/06/2016 Call 3.400 0.155 0.155 0.000   0 0.140
IPLB27 23/06/2016 Put 3.400 0.765 0.765 0.000   0 0.795
IPLB37 23/06/2016 Call 3.600 0.115 0.115 0.000   0 0.105
IPLB47 23/06/2016 Put 3.600 0.915 0.915 0.000   0 0.950
IPLBK7 23/06/2016 Call 3.800 0.085 0.085 0.000   0 0.075
IPLBL7 23/06/2016 Put 3.800 1.080 1.080 0.000   0 1.115
IPLUP7 23/06/2016 Call 4.000 0.065 0.065 0.000   0 0.055
IPLUQ7 23/06/2016 Put 4.000 1.250 1.250 0.000   0 1.285
IPLR47 22/12/2016 Call 1.900 0.955 0.955 0.000   0 0.920
IPLR57 22/12/2016 Put 1.900 0.115 0.115 0.000   0 0.120
IPLRP7 22/12/2016 Call 2.000 0.875 0.875 0.000   0 0.840
IPLRQ7 22/12/2016 Put 2.000 0.135 0.135 0.000   0 0.145
IPLRH7 22/12/2016 Call 2.200 0.730 0.730 0.000   0 0.705
IPLRI7 22/12/2016 Put 2.200 0.190 0.190 0.000   0 0.200
IPLRF7 22/12/2016 Call 2.400 0.605 0.605 0.000   0 0.580
IPLRG7 22/12/2016 Put 2.400 0.260 0.260 0.000   0 0.270
IPLR67 22/12/2016 Call 2.600 0.495 0.495 0.000   0 0.470
IPLR77 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.360
IPLR87 22/12/2016 Call 2.800 0.400 0.400 0.000   0 0.375
IPLR97 22/12/2016 Put 2.800 0.440 0.440 0.000   0 0.460
IPLRN7 22/12/2016 Call 3.000 0.320 0.320 0.000   0 0.300
IPLRO7 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.575
IPLRL7 22/12/2016 Call 3.200 0.250 0.250 0.000   0 0.230
IPLRM7 22/12/2016 Put 3.200 0.675 0.675 0.000   0 0.700
IPLRJ7 22/12/2016 Call 3.400 0.195 0.195 0.000   0 0.180
IPLRK7 22/12/2016 Put 3.400 0.805 0.805 0.000   0 0.840
IPLRT7 22/12/2016 Call 3.600 0.150 0.150 0.000   0 0.135
IPLRU7 22/12/2016 Put 3.600 0.950 0.950 0.000   0 0.985
IPLSO7 22/12/2016 Call 3.800 0.115 0.115 0.000   0 0.105
IPLSP7 22/12/2016 Put 3.800 1.105 1.105 0.000   0 1.140
IPLUR7 22/12/2016 Call 4.000 0.085 0.085 0.000   0 0.075
IPLUS7 22/12/2016 Put 4.000 1.265 1.265 0.000   0 1.300
IPLCS8 29/06/2017 Call 2.000 0.890 0.890 0.000   0 0.855
IPLCT8 29/06/2017 Put 2.000 0.165 0.165 0.000   0 0.170
IPLCO8 29/06/2017 Call 2.200 0.750 0.750 0.000   0 0.715
IPLCP8 29/06/2017 Put 2.200 0.225 0.225 0.000   0 0.235
IPLCQ8 29/06/2017 Call 2.400 0.625 0.625 0.000   0 0.595
IPLCR8 29/06/2017 Put 2.400 0.300 0.300 0.000   55 0.310
IPLD58 29/06/2017 Call 2.600 0.000 0.000 0.000   0 0.490
IPLD68 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.400
IPLCW8 29/06/2017 Call 2.800 0.425 0.425 0.000   0 0.405
IPLCX8 29/06/2017 Put 2.800 0.480 0.480 0.000   0 0.500
IPLCY8 29/06/2017 Call 3.000 0.345 0.345 0.000   0 0.325
IPLCZ8 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.610
IPLCU8 29/06/2017 Call 3.200 0.280 0.280 0.000   0 0.260
IPLCV8 29/06/2017 Put 3.200 0.705 0.705 0.000   0 0.735
IPLD38 29/06/2017 Call 3.400 0.225 0.225 0.000   0 0.210
IPLD48 29/06/2017 Put 3.400 0.835 0.835 0.000   0 0.865
IPLD18 29/06/2017 Call 3.600 0.180 0.180 0.000   0 0.165
IPLD28 29/06/2017 Put 3.600 0.975 0.975 0.000   184 1.010
IPLD78 29/06/2017 Call 3.800 0.140 0.140 0.000   0 0.130
IPLD88 29/06/2017 Put 3.800 1.125 1.125 0.000   0 1.155
IPLDZ8 29/06/2017 Call 4.000 0.115 0.115 0.000   0 0.105
IPLE18 29/06/2017 Put 4.000 1.280 1.280 0.000   0 1.315

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.