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 2.850 Down -0.050 2.840 2.860 2.870 2.875 2.810 4,600,956 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IPLFL8 18/12/2014 Call 0.010 2.845 2.845 0.000   71,080 2.845
IPLN77 18/12/2014 Call 1.800 1.055 1.055 0.000   0 1.055
IPLN87 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
IPLYP8 18/12/2014 Call 1.900 0.955 0.955 0.000   0 0.955
IPLYQ8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
IPLQP7 18/12/2014 Call 1.950 0.905 0.905 0.000   0 0.905
IPLQQ7 18/12/2014 Put 1.950 0.000 0.000 0.000   0 0.000
IPLX68 18/12/2014 Call 2.000 0.855 0.855 0.000   0 0.855
IPLX78 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
IPLQZ7 18/12/2014 Call 2.100 0.755 0.755 0.000   0 0.755
IPLR17 18/12/2014 Put 2.100 0.000 0.000 0.000   400 0.000
IPLX88 18/12/2014 Call 2.200 0.655 0.655 0.000   0 0.655
IPLX98 18/12/2014 Put 2.200 0.000 0.000 0.000   100 0.000
IPLQX7 18/12/2014 Call 2.300 0.560 0.560 0.000   0 0.560
IPLQY7 18/12/2014 Put 2.300 0.001 0.001 0.000   100 0.001
IPLWX8 18/12/2014 Call 2.400 0.460 0.460 0.000   0 0.460
IPLWY8 18/12/2014 Put 2.400 0.003 0.003 0.000   140 0.003
IPLQV7 18/12/2014 Call 2.500 0.365 0.365 0.000   0 0.365
IPLQW7 18/12/2014 Put 2.500 0.007 0.007 0.000   0 0.007
IPLXM7 18/12/2014 Call 2.510 0.355 0.355 0.000   0 0.355
IPLXN7 18/12/2014 Put 2.510 0.007 0.007 0.000   300 0.007
IPLX48 18/12/2014 Call 2.600 0.270 0.270 0.000   150 0.270
IPLX58 18/12/2014 Put 2.600 0.015 0.015 0.000   330 0.015
IPLXP7 18/12/2014 Call 2.610 0.265 0.265 0.000   0 0.265
IPLXO7 18/12/2014 Put 2.610 0.015 0.015 0.000   500 0.015
IPLQT7 18/12/2014 Call 2.700 0.185 0.185 0.000   0 0.185
IPLQU7 18/12/2014 Put 2.700 0.025 0.025 0.000   750 0.025
IPLXQ7 18/12/2014 Call 2.710 0.175 0.175 0.000   0 0.175
IPLXR7 18/12/2014 Put 2.710 0.030 0.030 0.000   250 0.030
IPLX28 18/12/2014 Call 2.800 0.110 0.110 0.000   218 0.110
IPLX38 18/12/2014 Put 2.800 0.050 0.050 0.040 121 1,051 0.050
IPLXT7 18/12/2014 Call 2.810 0.105 0.105 0.000   0 0.105
IPLXS7 18/12/2014 Put 2.810 0.055 0.055 0.000   600 0.055
IPLQR7 18/12/2014 Call 2.900 0.055 0.055 0.040 371 581 0.055
IPLQS7 18/12/2014 Put 2.900 0.095 0.095 0.000   7,678 0.095
IPLXU7 18/12/2014 Call 2.910 0.055 0.055 0.000   1,147 0.055
IPLXV7 18/12/2014 Put 2.910 0.100 0.100 0.000   100 0.100
IPLWZ8 18/12/2014 Call 3.000 0.025 0.025 0.000   3,978 0.025
IPLX18 18/12/2014 Put 3.000 0.165 0.165 0.000   2,071 0.165
IPLR27 18/12/2014 Call 3.100 0.010 0.010 0.000   1,259 0.010
IPLR37 18/12/2014 Put 3.100 0.250 0.250 0.000   400 0.250
IPLXF8 18/12/2014 Call 3.200 0.003 0.003 0.000   703 0.003
IPLXG8 18/12/2014 Put 3.200 0.350 0.350 0.000   100 0.350
IPLQN7 18/12/2014 Call 3.300 0.001 0.001 0.000   700 0.001
IPLQO7 18/12/2014 Put 3.300 0.450 0.450 0.000   3,070 0.450
IPLXC8 18/12/2014 Call 3.400 0.000 0.000 0.000   564 0.000
IPLXD8 18/12/2014 Put 3.400 0.550 0.550 0.000   469 0.550
IPLRX7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.000
IPLRY7 18/12/2014 Put 3.500 0.650 0.650 0.000   0 0.650
IPLBU8 18/12/2014 Call 3.510 0.000 0.000 0.000   0 0.000
IPLBV8 18/12/2014 Put 3.510 0.655 0.655 0.000   2,110 0.655
IPLXA8 18/12/2014 Call 3.600 0.000 0.000 0.000   0 0.000
IPLXB8 18/12/2014 Put 3.600 0.750 0.750 0.000   250 0.750
IPLUD7 18/12/2014 Call 3.700 0.000 0.000 0.000   0 0.000
IPLUE7 18/12/2014 Put 3.700 0.850 0.850 0.000   0 0.850
IPLC19 18/12/2014 Call 3.800 0.000 0.000 0.000   0 0.000
IPLC29 18/12/2014 Put 3.800 0.950 0.950 0.000   0 0.950
IPLW57 18/12/2014 Call 3.900 0.000 0.000 0.000   0 0.000
IPLW67 18/12/2014 Put 3.900 1.050 1.050 0.000   0 1.050
IPLE79 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.000
IPLE89 18/12/2014 Put 4.000 1.150 1.150 0.000   0 1.150
IPLF88 29/01/2015 Call 0.010 2.855 2.855 0.000   0 2.855
IPLJ58 29/01/2015 Call 2.000 0.860 0.860 0.000   0 0.860
IPLJ68 29/01/2015 Put 2.000 0.001 0.001 0.000   0 0.001
IPLFG8 29/01/2015 Call 2.100 0.765 0.765 0.000   0 0.765
IPLFH8 29/01/2015 Put 2.100 0.003 0.003 0.000   0 0.003
IPLF98 29/01/2015 Call 2.200 0.665 0.665 0.000   0 0.665
IPLFF8 29/01/2015 Put 2.200 0.006 0.006 0.000   0 0.006
IPLF48 29/01/2015 Call 2.300 0.570 0.570 0.000   0 0.570
IPLF58 29/01/2015 Put 2.300 0.010 0.010 0.000   0 0.010
IPLE88 29/01/2015 Call 2.400 0.475 0.475 0.000   0 0.475
IPLE98 29/01/2015 Put 2.400 0.015 0.015 0.000   0 0.015
IPLF28 29/01/2015 Call 2.500 0.385 0.385 0.000   0 0.385
IPLF38 29/01/2015 Put 2.500 0.025 0.025 0.000   0 0.025
IPLEP8 29/01/2015 Call 2.600 0.300 0.300 0.000   0 0.300
IPLEQ8 29/01/2015 Put 2.600 0.040 0.040 0.000   315 0.040
IPLEV8 29/01/2015 Call 2.700 0.220 0.220 0.000   0 0.220
IPLEW8 29/01/2015 Put 2.700 0.060 0.060 0.000   0 0.060
IPLEN8 29/01/2015 Call 2.800 0.150 0.150 0.000   5 0.150
IPLEO8 29/01/2015 Put 2.800 0.090 0.090 0.075 400 400 0.090
IPLEX8 29/01/2015 Call 2.900 0.100 0.100 0.090 40 734 0.100
IPLEY8 29/01/2015 Put 2.900 0.135 0.135 0.000   351 0.135
IPLKP8 29/01/2015 Call 2.910 0.095 0.095 0.000   75 0.095
IPLKQ8 29/01/2015 Put 2.910 0.140 0.140 0.000   200 0.140
IPLEL8 29/01/2015 Call 3.000 0.060 0.060 0.000   338 0.060
IPLEM8 29/01/2015 Put 3.000 0.195 0.195 0.200 100 140 0.195
IPLKN8 29/01/2015 Call 3.010 0.060 0.060 0.000   0 0.060
IPLKO8 29/01/2015 Put 3.010 0.200 0.200 0.000   450 0.200
IPLF68 29/01/2015 Call 3.100 0.040 0.040 0.000   3,147 0.040
IPLF78 29/01/2015 Put 3.100 0.270 0.270 0.000   100 0.270
IPLEJ8 29/01/2015 Call 3.200 0.025 0.025 0.000   143 0.025
IPLEK8 29/01/2015 Put 3.200 0.355 0.355 0.000   250 0.355
IPLEZ8 29/01/2015 Call 3.300 0.015 0.015 0.000   1,000 0.015
IPLF18 29/01/2015 Put 3.300 0.450 0.450 0.000   0 0.450
IPLEF8 29/01/2015 Call 3.400 0.010 0.010 0.000   0 0.010
IPLEG8 29/01/2015 Put 3.400 0.550 0.550 0.000   0 0.550
IPLER8 29/01/2015 Call 3.500 0.008 0.008 0.000   0 0.008
IPLES8 29/01/2015 Put 3.500 0.650 0.650 0.000   0 0.650
IPLEH8 29/01/2015 Call 3.600 0.005 0.005 0.000   0 0.005
IPLEI8 29/01/2015 Put 3.600 0.750 0.750 0.000   0 0.750
IPLET8 29/01/2015 Call 3.700 0.003 0.003 0.000   0 0.003
IPLEU8 29/01/2015 Put 3.700 0.850 0.850 0.000   0 0.850
IPLFN8 29/01/2015 Call 3.800 0.002 0.002 0.000   0 0.002
IPLFO8 29/01/2015 Put 3.800 0.950 0.950 0.000   0 0.950
IPLGZ8 29/01/2015 Call 3.900 0.001 0.001 0.000   0 0.001
IPLI18 29/01/2015 Put 3.900 1.050 1.050 0.000   0 1.050
IPLGU8 26/02/2015 Call 0.010 2.860 2.860 0.000   0 2.860
IPLJ78 26/02/2015 Call 2.000 0.865 0.865 0.000   0 0.865
IPLJ88 26/02/2015 Put 2.000 0.003 0.003 0.000   0 0.003
IPLIL8 26/02/2015 Call 2.100 0.770 0.770 0.000   0 0.770
IPLIM8 26/02/2015 Put 2.100 0.007 0.007 0.000   0 0.007
IPLIF8 26/02/2015 Call 2.200 0.675 0.675 0.000   0 0.675
IPLIG8 26/02/2015 Put 2.200 0.010 0.010 0.000   0 0.010
IPLI88 26/02/2015 Call 2.300 0.580 0.580 0.000   0 0.580
IPLI98 26/02/2015 Put 2.300 0.015 0.015 0.000   0 0.015
IPLFV8 26/02/2015 Call 2.400 0.490 0.490 0.000   0 0.490
IPLFW8 26/02/2015 Put 2.400 0.025 0.025 0.000   0 0.025
IPLGK8 26/02/2015 Call 2.500 0.400 0.400 0.000   0 0.400
IPLGL8 26/02/2015 Put 2.500 0.035 0.035 0.000   0 0.035
IPLFX8 26/02/2015 Call 2.600 0.320 0.320 0.000   0 0.320
IPLFY8 26/02/2015 Put 2.600 0.055 0.055 0.000   120 0.055
IPLGM8 26/02/2015 Call 2.700 0.245 0.245 0.000   180 0.245
IPLGN8 26/02/2015 Put 2.700 0.080 0.080 0.000   500 0.080
IPLG48 26/02/2015 Call 2.800 0.180 0.180 0.000   150 0.180
IPLG58 26/02/2015 Put 2.800 0.115 0.115 0.095 90 90 0.115
IPLG68 26/02/2015 Call 2.900 0.130 0.130 0.000   480 0.130
IPLG78 26/02/2015 Put 2.900 0.160 0.160 0.000   0 0.160
IPLKR8 26/02/2015 Call 2.910 0.125 0.125 0.000   0 0.125
IPLKS8 26/02/2015 Put 2.910 0.165 0.165 0.000   0 0.165
IPLG28 26/02/2015 Call 3.000 0.085 0.085 0.080 2,161 2,761 0.085
IPLG38 26/02/2015 Put 3.000 0.220 0.220 0.000   0 0.220
IPLKL8 26/02/2015 Call 3.010 0.085 0.085 0.000   0 0.085
IPLKM8 26/02/2015 Put 3.010 0.225 0.225 0.000   0 0.225
IPLGO8 26/02/2015 Call 3.100 0.055 0.055 0.000   250 0.055
IPLGP8 26/02/2015 Put 3.100 0.290 0.290 0.000   0 0.290
IPLFZ8 26/02/2015 Call 3.200 0.040 0.040 0.000   1,310 0.040
IPLG18 26/02/2015 Put 3.200 0.375 0.375 0.000   0 0.375
IPLG88 26/02/2015 Call 3.300 0.025 0.025 0.000   0 0.025
IPLG98 26/02/2015 Put 3.300 0.465 0.465 0.000   0 0.465
IPLFR8 26/02/2015 Call 3.400 0.020 0.020 0.000   0 0.020
IPLFS8 26/02/2015 Put 3.400 0.560 0.560 0.000   0 0.560
IPLGS8 26/02/2015 Call 3.500 0.010 0.010 0.000   0 0.010
IPLGT8 26/02/2015 Put 3.500 0.660 0.660 0.000   0 0.660
IPLFT8 26/02/2015 Call 3.600 0.009 0.009 0.000   0 0.009
IPLFU8 26/02/2015 Put 3.600 0.755 0.755 0.000   0 0.755
IPLGQ8 26/02/2015 Call 3.700 0.006 0.006 0.000   0 0.006
IPLGR8 26/02/2015 Put 3.700 0.855 0.855 0.000   0 0.855
IPLFP8 26/02/2015 Call 3.800 0.004 0.004 0.000   0 0.004
IPLFQ8 26/02/2015 Put 3.800 0.955 0.955 0.000   0 0.955
IPLI28 26/02/2015 Call 3.900 0.002 0.002 0.000   0 0.002
IPLI38 26/02/2015 Put 3.900 1.055 1.055 0.000   0 1.055
IPLXL7 26/03/2015 Call 0.010 2.865 2.865 0.000   0 2.865
IPLN97 26/03/2015 Call 1.800 1.070 1.070 0.000   0 1.070
IPLNK7 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.002
IPLC87 26/03/2015 Call 1.900 0.970 0.970 0.000   0 0.970
IPLC97 26/03/2015 Put 1.900 0.004 0.004 0.000   0 0.004
IPLUN9 26/03/2015 Call 2.000 0.870 0.870 0.000   0 0.870
IPLUO9 26/03/2015 Put 2.000 0.007 0.007 0.000   0 0.007
IPLY27 26/03/2015 Call 2.100 0.775 0.775 0.000   0 0.775
IPLY37 26/03/2015 Put 2.100 0.010 0.010 0.000   0 0.010
IPLU99 26/03/2015 Call 2.200 0.680 0.680 0.000   0 0.680
IPLUA9 26/03/2015 Put 2.200 0.015 0.015 0.000   100 0.015
IPLWN7 26/03/2015 Call 2.300 0.585 0.585 0.000   0 0.585
IPLWO7 26/03/2015 Put 2.300 0.025 0.025 0.000   600 0.025
IPLU79 26/03/2015 Call 2.400 0.495 0.495 0.000   0 0.495
IPLU89 26/03/2015 Put 2.400 0.030 0.030 0.000   70 0.030
IPLWL7 26/03/2015 Call 2.500 0.415 0.415 0.000   0 0.415
IPLWM7 26/03/2015 Put 2.500 0.045 0.045 0.000   100 0.045
IPLU59 26/03/2015 Call 2.600 0.335 0.335 0.000   0 0.335
IPLU69 26/03/2015 Put 2.600 0.065 0.065 0.000   750 0.065
IPLWX7 26/03/2015 Call 2.700 0.265 0.265 0.000   150 0.265
IPLWY7 26/03/2015 Put 2.700 0.090 0.090 0.000   4,500 0.090
IPLTU9 26/03/2015 Call 2.800 0.205 0.205 0.000   1,021 0.205
IPLTV9 26/03/2015 Put 2.800 0.125 0.125 0.000   440 0.125
IPLWP7 26/03/2015 Call 2.900 0.150 0.150 0.000   430 0.150
IPLWQ7 26/03/2015 Put 2.900 0.175 0.175 0.000   0 0.175
IPLU19 26/03/2015 Call 3.000 0.110 0.110 0.000   620 0.110
IPLU29 26/03/2015 Put 3.000 0.235 0.235 0.000   310 0.235
IPLWV7 26/03/2015 Call 3.100 0.075 0.075 0.000   8,016 0.075
IPLWW7 26/03/2015 Put 3.100 0.305 0.305 0.000   70 0.305
IPLTS9 26/03/2015 Call 3.200 0.055 0.055 0.000   100 0.055
IPLTT9 26/03/2015 Put 3.200 0.385 0.385 0.000   0 0.385
IPLWT7 26/03/2015 Call 3.300 0.035 0.035 0.000   0 0.035
IPLWU7 26/03/2015 Put 3.300 0.470 0.470 0.000   0 0.470
IPLU39 26/03/2015 Call 3.400 0.025 0.025 0.000   0 0.025
IPLU49 26/03/2015 Put 3.400 0.565 0.565 0.000   0 0.565
IPLWZ7 26/03/2015 Call 3.500 0.020 0.020 0.000   0 0.020
IPLX17 26/03/2015 Put 3.500 0.660 0.660 0.000   0 0.660
IPLTQ9 26/03/2015 Call 3.600 0.015 0.015 0.000   0 0.015
IPLTR9 26/03/2015 Put 3.600 0.755 0.755 0.000   0 0.755
IPLWR7 26/03/2015 Call 3.700 0.010 0.010 0.000   0 0.010
IPLWS7 26/03/2015 Put 3.700 0.855 0.855 0.000   0 0.855
IPLTW9 26/03/2015 Call 3.800 0.007 0.007 0.000   0 0.007
IPLTX9 26/03/2015 Put 3.800 0.955 0.955 0.000   0 0.955
IPLI48 26/03/2015 Call 3.900 0.005 0.005 0.000   0 0.005
IPLI58 26/03/2015 Put 3.900 1.055 1.055 0.000   0 1.055
IPLTY9 26/03/2015 Call 4.000 0.003 0.003 0.000   0 0.003
IPLTZ9 26/03/2015 Put 4.000 1.155 1.155 0.000   0 1.155
IPLKE8 23/04/2015 Call 0.010 2.870 2.870 0.000   0 2.870
IPLJJ8 23/04/2015 Call 2.200 0.685 0.685 0.000   0 0.685
IPLJK8 23/04/2015 Put 2.200 0.020 0.020 0.000   0 0.020
IPLJL8 23/04/2015 Call 2.300 0.595 0.595 0.000   0 0.595
IPLJM8 23/04/2015 Put 2.300 0.035 0.035 0.000   0 0.035
IPLJN8 23/04/2015 Call 2.400 0.510 0.510 0.000   0 0.510
IPLJO8 23/04/2015 Put 2.400 0.045 0.045 0.000   0 0.045
IPLJP8 23/04/2015 Call 2.500 0.430 0.430 0.000   0 0.430
IPLJQ8 23/04/2015 Put 2.500 0.065 0.065 0.000   0 0.065
IPLJR8 23/04/2015 Call 2.600 0.355 0.355 0.000   0 0.355
IPLJS8 23/04/2015 Put 2.600 0.085 0.085 0.000   0 0.085
IPLJT8 23/04/2015 Call 2.700 0.285 0.285 0.000   0 0.285
IPLJU8 23/04/2015 Put 2.700 0.115 0.115 0.000   0 0.115
IPLJV8 23/04/2015 Call 2.800 0.225 0.225 0.000   0 0.225
IPLJW8 23/04/2015 Put 2.800 0.155 0.155 0.000   0 0.155
IPLJX8 23/04/2015 Call 2.900 0.170 0.170 0.000   0 0.170
IPLJY8 23/04/2015 Put 2.900 0.200 0.200 0.000   0 0.200
IPLJZ8 23/04/2015 Call 3.000 0.130 0.130 0.000   0 0.130
IPLK18 23/04/2015 Put 3.000 0.260 0.260 0.000   0 0.260
IPLK28 23/04/2015 Call 3.100 0.095 0.095 0.000   4,000 0.095
IPLK38 23/04/2015 Put 3.100 0.325 0.325 0.000   0 0.325
IPLK48 23/04/2015 Call 3.200 0.070 0.070 0.000   0 0.070
IPLK58 23/04/2015 Put 3.200 0.400 0.400 0.000   0 0.400
IPLK68 23/04/2015 Call 3.300 0.050 0.050 0.000   60 0.050
IPLK78 23/04/2015 Put 3.300 0.485 0.485 0.000   0 0.485
IPLK88 23/04/2015 Call 3.400 0.040 0.040 0.000   0 0.040
IPLK98 23/04/2015 Put 3.400 0.575 0.575 0.000   0 0.575
IPLKA8 23/04/2015 Call 3.500 0.030 0.030 0.000   0 0.030
IPLKB8 23/04/2015 Put 3.500 0.665 0.665 0.000   0 0.665
IPLKC8 23/04/2015 Call 3.600 0.020 0.020 0.000   0 0.020
IPLKD8 23/04/2015 Put 3.600 0.760 0.760 0.000   0 0.760
IPLKF8 23/04/2015 Call 3.700 0.015 0.015 0.000   0 0.015
IPLKG8 23/04/2015 Put 3.700 0.860 0.860 0.000   0 0.860
IPLKJ8 23/04/2015 Call 3.800 0.010 0.010 0.000   0 0.010
IPLKK8 23/04/2015 Put 3.800 0.955 0.955 0.000   0 0.955
IPLLO8 28/05/2015 Call 0.010 2.840 2.840 0.000   0 2.840
IPLLA8 28/05/2015 Call 2.200 0.705 0.705 0.000   0 0.705
IPLLB8 28/05/2015 Put 2.200 0.035 0.035 0.000   0 0.035
IPLKX8 28/05/2015 Call 2.300 0.620 0.620 0.000   0 0.620
IPLKY8 28/05/2015 Put 2.300 0.050 0.050 0.000   0 0.050
IPLLK8 28/05/2015 Call 2.400 0.540 0.540 0.000   0 0.540
IPLLL8 28/05/2015 Put 2.400 0.065 0.065 0.000   0 0.065
IPLL48 28/05/2015 Call 2.500 0.460 0.460 0.000   0 0.460
IPLL58 28/05/2015 Put 2.500 0.085 0.085 0.000   0 0.085
IPLLM8 28/05/2015 Call 2.600 0.390 0.390 0.000   0 0.390
IPLLN8 28/05/2015 Put 2.600 0.115 0.115 0.000   0 0.115
IPLL28 28/05/2015 Call 2.700 0.320 0.320 0.000   0 0.320
IPLL38 28/05/2015 Put 2.700 0.150 0.150 0.000   0 0.150
IPLLG8 28/05/2015 Call 2.800 0.260 0.260 0.000   0 0.260
IPLLH8 28/05/2015 Put 2.800 0.195 0.195 0.000   0 0.195
IPLKZ8 28/05/2015 Call 2.900 0.210 0.210 0.000   0 0.210
IPLL18 28/05/2015 Put 2.900 0.245 0.245 0.000   0 0.245
IPLLE8 28/05/2015 Call 3.000 0.165 0.165 0.000   0 0.165
IPLLF8 28/05/2015 Put 3.000 0.300 0.300 0.000   0 0.300
IPLKT8 28/05/2015 Call 3.100 0.125 0.125 0.000   0 0.125
IPLKU8 28/05/2015 Put 3.100 0.365 0.365 0.000   0 0.365
IPLLI8 28/05/2015 Call 3.200 0.095 0.095 0.000   0 0.095
IPLLJ8 28/05/2015 Put 3.200 0.430 0.430 0.000   0 0.430
IPLKV8 28/05/2015 Call 3.300 0.070 0.070 0.000   0 0.070
IPLKW8 28/05/2015 Put 3.300 0.510 0.510 0.000   0 0.510
IPLLC8 28/05/2015 Call 3.400 0.050 0.050 0.000   0 0.050
IPLLD8 28/05/2015 Put 3.400 0.590 0.590 0.000   0 0.590
IPLL68 28/05/2015 Call 3.500 0.035 0.035 0.000   0 0.035
IPLL78 28/05/2015 Put 3.500 0.675 0.675 0.000   0 0.675
IPLL88 28/05/2015 Call 3.600 0.025 0.025 0.000   0 0.025
IPLL98 28/05/2015 Put 3.600 0.765 0.765 0.000   0 0.765
IPLBR9 25/06/2015 Call 0.010 2.845 2.845 0.000   0 2.845
IPLNL7 25/06/2015 Call 1.800 1.075 1.075 0.000   400 1.075
IPLNM7 25/06/2015 Put 1.800 0.010 0.010 0.000   0 0.010
IPLCF7 25/06/2015 Call 1.900 0.980 0.980 0.000   0 0.980
IPLCG7 25/06/2015 Put 1.900 0.015 0.015 0.000   0 0.015
IPLBK9 25/06/2015 Call 2.000 0.885 0.885 0.000   0 0.885
IPLBL9 25/06/2015 Put 2.000 0.025 0.025 0.000   0 0.025
IPLFI8 25/06/2015 Call 2.100 0.795 0.795 0.000   0 0.795
IPLFJ8 25/06/2015 Put 2.100 0.035 0.035 0.000   0 0.035
IPLBM9 25/06/2015 Call 2.200 0.705 0.705 0.000   0 0.705
IPLBO9 25/06/2015 Put 2.200 0.045 0.045 0.000   0 0.045
IPLC58 25/06/2015 Call 2.300 0.620 0.620 0.000   0 0.620
IPLC68 25/06/2015 Put 2.300 0.060 0.060 0.000   0 0.060
IPLBI9 25/06/2015 Call 2.400 0.540 0.540 0.000   0 0.540
IPLBJ9 25/06/2015 Put 2.400 0.080 0.080 0.000   0 0.080
IPLC78 25/06/2015 Call 2.500 0.465 0.465 0.000   0 0.465
IPLC88 25/06/2015 Put 2.500 0.105 0.105 0.000   0 0.105
IPLBP9 25/06/2015 Call 2.600 0.395 0.395 0.000   0 0.395
IPLBQ9 25/06/2015 Put 2.600 0.135 0.135 0.000   0 0.135
IPLC98 25/06/2015 Call 2.700 0.330 0.330 0.000   0 0.330
IPLCF8 25/06/2015 Put 2.700 0.170 0.170 0.000   0 0.170
IPLB99 25/06/2015 Call 2.800 0.275 0.275 0.000   0 0.275
IPLBF9 25/06/2015 Put 2.800 0.210 0.210 0.000   0 0.210
IPLCM8 25/06/2015 Call 2.900 0.220 0.220 0.000   0 0.220
IPLCN8 25/06/2015 Put 2.900 0.260 0.260 0.000   300 0.260
IPLBG9 25/06/2015 Call 3.000 0.180 0.180 0.000   0 0.180
IPLBH9 25/06/2015 Put 3.000 0.315 0.315 0.000   1,430 0.315
IPLCK8 25/06/2015 Call 3.100 0.140 0.140 0.000   564 0.140
IPLCL8 25/06/2015 Put 3.100 0.380 0.380 0.000   0 0.380
IPLB79 25/06/2015 Call 3.200 0.110 0.110 0.000   450 0.110
IPLB89 25/06/2015 Put 3.200 0.445 0.445 0.000   340 0.445
IPLCI8 25/06/2015 Call 3.300 0.080 0.080 0.000   1,620 0.080
IPLCJ8 25/06/2015 Put 3.300 0.520 0.520 0.000   0 0.520
IPLB59 25/06/2015 Call 3.400 0.065 0.065 0.000   0 0.065
IPLB69 25/06/2015 Put 3.400 0.600 0.600 0.000   0 0.600
IPLCG8 25/06/2015 Call 3.500 0.050 0.050 0.000   0 0.050
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 0.770 0.770 0.000   0 0.770
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 0.955 0.955 0.000   0 0.955
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 0.015 0.015 0.000   0 0.015
IPLEF9 25/06/2015 Put 4.000 1.155 1.155 0.000   0 1.155
IPLKW9 25/06/2015 Call 4.200 0.009 0.009 0.000   0 0.009
IPLKX9 25/06/2015 Put 4.200 1.355 1.355 0.000   0 1.355
IPLJ28 24/09/2015 Call 0.010 2.865 2.865 0.000   0 2.865
IPLNN7 24/09/2015 Call 1.800 1.085 1.085 0.000   0 1.085
IPLNO7 24/09/2015 Put 1.800 0.025 0.025 0.000   0 0.025
IPLIP7 24/09/2015 Call 1.900 0.995 0.995 0.000   0 0.995
IPLIQ7 24/09/2015 Put 1.900 0.030 0.030 0.000   0 0.030
IPLI67 24/09/2015 Call 2.000 0.900 0.900 0.000   0 0.900
IPLI77 24/09/2015 Put 2.000 0.040 0.040 0.000   0 0.040
IPLJ38 24/09/2015 Call 2.100 0.810 0.810 0.000   0 0.810
IPLJ48 24/09/2015 Put 2.100 0.045 0.045 0.000   0 0.045
IPLI27 24/09/2015 Call 2.200 0.720 0.720 0.000   0 0.720
IPLI37 24/09/2015 Put 2.200 0.060 0.060 0.000   0 0.060
IPLIP8 24/09/2015 Call 2.300 0.640 0.640 0.000   0 0.640
IPLIQ8 24/09/2015 Put 2.300 0.080 0.080 0.000   0 0.080
IPLI47 24/09/2015 Call 2.400 0.560 0.560 0.000   0 0.560
IPLI57 24/09/2015 Put 2.400 0.100 0.100 0.000   300 0.100
IPLIN8 24/09/2015 Call 2.500 0.485 0.485 0.000   0 0.485
IPLIO8 24/09/2015 Put 2.500 0.130 0.130 0.000   0 0.130
IPLI87 24/09/2015 Call 2.600 0.420 0.420 0.000   30 0.420
IPLI97 24/09/2015 Put 2.600 0.160 0.160 0.000   0 0.160
IPLIX8 24/09/2015 Call 2.700 0.365 0.365 0.000   0 0.365
IPLIY8 24/09/2015 Put 2.700 0.195 0.195 0.000   0 0.195
IPLIN7 24/09/2015 Call 2.800 0.310 0.310 0.000   15 0.310
IPLIO7 24/09/2015 Put 2.800 0.235 0.235 0.000   0 0.235
IPLIZ8 24/09/2015 Call 2.900 0.265 0.265 0.000   0 0.265
IPLJ18 24/09/2015 Put 2.900 0.285 0.285 0.000   0 0.285
IPLIJ7 24/09/2015 Call 3.000 0.225 0.225 0.000   0 0.225
IPLIK7 24/09/2015 Put 3.000 0.340 0.340 0.000   180 0.340
IPLIT8 24/09/2015 Call 3.100 0.185 0.185 0.000   240 0.185
IPLIU8 24/09/2015 Put 3.100 0.405 0.405 0.000   0 0.405
IPLIL7 24/09/2015 Call 3.200 0.155 0.155 0.000   0 0.155
IPLIM7 24/09/2015 Put 3.200 0.470 0.470 0.000   0 0.470
IPLIV8 24/09/2015 Call 3.300 0.125 0.125 0.000   60 0.125
IPLIW8 24/09/2015 Put 3.300 0.540 0.540 0.000   139 0.540
IPLIH7 24/09/2015 Call 3.400 0.100 0.100 0.000   0 0.100
IPLII7 24/09/2015 Put 3.400 0.620 0.620 0.000   0 0.620
IPLIR8 24/09/2015 Call 3.500 0.080 0.080 0.000   0 0.080
IPLIS8 24/09/2015 Put 3.500 0.700 0.700 0.000   0 0.700
IPLIF7 24/09/2015 Call 3.600 0.065 0.065 0.000   0 0.065
IPLIG7 24/09/2015 Put 3.600 0.785 0.785 0.000   0 0.785
IPLKH8 24/09/2015 Call 3.700 0.050 0.050 0.000   0 0.050
IPLKI8 24/09/2015 Put 3.700 0.875 0.875 0.000   0 0.875
IPLSM7 24/09/2015 Call 3.800 0.040 0.040 0.000   0 0.040
IPLSN7 24/09/2015 Put 3.800 0.965 0.965 0.000   0 0.965
IPLUN7 24/09/2015 Call 4.000 0.025 0.025 0.000   0 0.025
IPLUO7 24/09/2015 Put 4.000 1.155 1.155 0.000   0 1.155
IPLNP7 17/12/2015 Call 1.800 1.090 1.090 0.000   0 1.090
IPLNQ7 17/12/2015 Put 1.800 0.040 0.040 0.000   0 0.040
IPLCH7 17/12/2015 Call 1.900 1.000 1.000 0.000   0 1.000
IPLCI7 17/12/2015 Put 1.900 0.050 0.050 0.000   0 0.050
IPLUP9 17/12/2015 Call 2.000 0.915 0.915 0.000   0 0.915
IPLUQ9 17/12/2015 Put 2.000 0.065 0.065 0.000   0 0.065
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 0.155 0.155 0.000   0 0.155
IPLPX9 17/12/2015 Call 2.600 0.475 0.475 0.000   0 0.475
IPLPY9 17/12/2015 Put 2.600 0.225 0.225 0.000   0 0.225
IPLQ29 17/12/2015 Call 2.800 0.360 0.360 0.000   0 0.360
IPLQ39 17/12/2015 Put 2.800 0.315 0.315 0.000   100 0.315
IPLPZ9 17/12/2015 Call 3.000 0.270 0.270 0.000   0 0.270
IPLQ19 17/12/2015 Put 3.000 0.420 0.420 0.000   351 0.420
IPLQ49 17/12/2015 Call 3.200 0.195 0.195 0.000   0 0.195
IPLQ59 17/12/2015 Put 3.200 0.545 0.545 0.000   0 0.545
IPLQ89 17/12/2015 Call 3.400 0.135 0.135 0.000   100 0.135
IPLQ99 17/12/2015 Put 3.400 0.685 0.685 0.000   0 0.685
IPLQC9 17/12/2015 Call 3.600 0.090 0.090 0.000   0 0.090
IPLQD9 17/12/2015 Put 3.600 0.840 0.840 0.000   0 0.840
IPLQA9 17/12/2015 Call 3.800 0.060 0.060 0.000   0 0.060
IPLQB9 17/12/2015 Put 3.800 1.010 1.010 0.000   0 1.010
IPLQ69 17/12/2015 Call 4.000 0.040 0.040 0.000   0 0.040
IPLQ79 17/12/2015 Put 4.000 1.185 1.185 0.000   0 1.185
IPLSX9 17/12/2015 Call 4.200 0.025 0.025 0.000   0 0.025
IPLSY9 17/12/2015 Put 4.200 1.365 1.365 0.000   0 1.365
IPLZH7 23/03/2016 Call 1.900 1.010 1.010 0.000   0 1.010
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 0.625 0.625 0.000   0 0.625
IPLX37 23/03/2016 Put 2.400 0.180 0.180 0.000   0 0.180
IPLX87 23/03/2016 Call 2.600 0.500 0.500 0.000   0 0.500
IPLX97 23/03/2016 Put 2.600 0.255 0.255 0.000   0 0.255
IPLXJ7 23/03/2016 Call 2.800 0.390 0.390 0.000   0 0.390
IPLXK7 23/03/2016 Put 2.800 0.345 0.345 0.000   0 0.345
IPLXF7 23/03/2016 Call 3.000 0.300 0.300 0.000   0 0.300
IPLXG7 23/03/2016 Put 3.000 0.450 0.450 0.000   0 0.450
IPLXH7 23/03/2016 Call 3.200 0.225 0.225 0.000   0 0.225
IPLXI7 23/03/2016 Put 3.200 0.575 0.575 0.000   0 0.575
IPLX67 23/03/2016 Call 3.400 0.165 0.165 0.000   0 0.165
IPLX77 23/03/2016 Put 3.400 0.710 0.710 0.000   0 0.710
IPLX47 23/03/2016 Call 3.600 0.120 0.120 0.000   0 0.120
IPLX57 23/03/2016 Put 3.600 0.865 0.865 0.000   0 0.865
IPLXC7 23/03/2016 Call 3.800 0.085 0.085 0.000   0 0.085
IPLXD7 23/03/2016 Put 3.800 1.030 1.030 0.000   0 1.030
IPLNR7 23/06/2016 Call 1.800 1.100 1.100 0.000   0 1.100
IPLNS7 23/06/2016 Put 1.800 0.065 0.065 0.000   0 0.065
IPLCJ7 23/06/2016 Call 1.900 1.015 1.015 0.000   0 1.015
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 0.100 0.100 0.000   0 0.100
IPLZV9 23/06/2016 Call 2.200 0.780 0.780 0.000   0 0.780
IPLZW9 23/06/2016 Put 2.200 0.150 0.150 0.000   0 0.150
IPLB57 23/06/2016 Call 2.400 0.640 0.640 0.000   0 0.640
IPLB67 23/06/2016 Put 2.400 0.210 0.210 0.000   0 0.210
IPLZX9 23/06/2016 Call 2.600 0.520 0.520 0.000   0 0.520
IPLZY9 23/06/2016 Put 2.600 0.285 0.285 0.000   0 0.285
IPLB97 23/06/2016 Call 2.800 0.415 0.415 0.000   0 0.415
IPLBF7 23/06/2016 Put 2.800 0.375 0.375 0.000   0 0.375
IPLB77 23/06/2016 Call 3.000 0.325 0.325 0.000   0 0.325
IPLB87 23/06/2016 Put 3.000 0.480 0.480 0.000   0 0.480
IPLZT9 23/06/2016 Call 3.200 0.250 0.250 0.000   0 0.250
IPLZU9 23/06/2016 Put 3.200 0.600 0.600 0.000   0 0.600
IPLB17 23/06/2016 Call 3.400 0.190 0.190 0.000   0 0.190
IPLB27 23/06/2016 Put 3.400 0.735 0.735 0.000   0 0.735
IPLB37 23/06/2016 Call 3.600 0.145 0.145 0.000   0 0.145
IPLB47 23/06/2016 Put 3.600 0.885 0.885 0.000   0 0.885
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 0.080 0.080 0.000   0 0.080
IPLUQ7 23/06/2016 Put 4.000 1.215 1.215 0.000   0 1.215
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 0.950 0.950 0.000   0 0.950
IPLRQ7 22/12/2016 Put 2.000 0.135 0.135 0.000   0 0.135
IPLRH7 22/12/2016 Call 2.200 0.805 0.805 0.000   0 0.805
IPLRI7 22/12/2016 Put 2.200 0.190 0.190 0.000   0 0.190
IPLRF7 22/12/2016 Call 2.400 0.675 0.675 0.000   0 0.675
IPLRG7 22/12/2016 Put 2.400 0.260 0.260 0.000   0 0.260
IPLR67 22/12/2016 Call 2.600 0.560 0.560 0.000   0 0.560
IPLR77 22/12/2016 Put 2.600 0.340 0.340 0.000   0 0.340
IPLR87 22/12/2016 Call 2.800 0.460 0.460 0.000   0 0.460
IPLR97 22/12/2016 Put 2.800 0.430 0.430 0.000   0 0.430
IPLRN7 22/12/2016 Call 3.000 0.375 0.375 0.000   0 0.375
IPLRO7 22/12/2016 Put 3.000 0.540 0.540 0.000   0 0.540
IPLRL7 22/12/2016 Call 3.200 0.305 0.305 0.000   0 0.305
IPLRM7 22/12/2016 Put 3.200 0.655 0.655 0.000   0 0.655
IPLRJ7 22/12/2016 Call 3.400 0.240 0.240 0.000   0 0.240
IPLRK7 22/12/2016 Put 3.400 0.790 0.790 0.000   0 0.790
IPLRT7 22/12/2016 Call 3.600 0.190 0.190 0.000   0 0.190
IPLRU7 22/12/2016 Put 3.600 0.930 0.930 0.000   0 0.930
IPLSO7 22/12/2016 Call 3.800 0.150 0.150 0.000   0 0.150
IPLSP7 22/12/2016 Put 3.800 1.080 1.080 0.000   0 1.080
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 0.965 0.965 0.000   0 0.965
IPLCT8 29/06/2017 Put 2.000 0.170 0.170 0.000   0 0.170
IPLCO8 29/06/2017 Call 2.200 0.825 0.825 0.000   0 0.825
IPLCP8 29/06/2017 Put 2.200 0.230 0.230 0.000   100 0.230
IPLCQ8 29/06/2017 Call 2.400 0.700 0.700 0.000   0 0.700
IPLCR8 29/06/2017 Put 2.400 0.300 0.300 0.000   55 0.300
IPLD58 29/06/2017 Call 2.600 0.595 0.595 0.000   0 0.595
IPLD68 29/06/2017 Put 2.600 0.385 0.385 0.000   100 0.385
IPLCW8 29/06/2017 Call 2.800 0.500 0.500 0.000   0 0.500
IPLCX8 29/06/2017 Put 2.800 0.480 0.480 0.000   0 0.480
IPLCY8 29/06/2017 Call 3.000 0.415 0.415 0.000   0 0.415
IPLCZ8 29/06/2017 Put 3.000 0.585 0.585 0.000   0 0.585
IPLCU8 29/06/2017 Call 3.200 0.345 0.345 0.000   0 0.345
IPLCV8 29/06/2017 Put 3.200 0.700 0.700 0.000   0 0.700
IPLD38 29/06/2017 Call 3.400 0.280 0.280 0.000   0 0.280
IPLD48 29/06/2017 Put 3.400 0.825 0.825 0.000   0 0.825
IPLD18 29/06/2017 Call 3.600 0.230 0.230 0.000   0 0.230
IPLD28 29/06/2017 Put 3.600 0.960 0.960 0.000   184 0.960
IPLD78 29/06/2017 Call 3.800 0.185 0.185 0.000   0 0.185
IPLD88 29/06/2017 Put 3.800 1.110 1.110 0.000   0 1.110
IPLDZ8 29/06/2017 Call 4.000 0.150 0.150 0.000   0 0.150
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.