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
IFL 9.570 Up 0.080 9.560 9.570 9.500 9.620 9.500 868,967 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLGW7 25/09/2014 Call 0.010 9.355 9.355 0.000   0 9.245
IFLF99 25/09/2014 Call 5.000 0.000 0.000 0.000   0 4.495
IFLFF9 25/09/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLF19 25/09/2014 Call 5.500 0.000 0.000 0.000   0 3.995
IFLF29 25/09/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IFLF59 25/09/2014 Call 6.000 0.000 0.000 0.000   0 3.500
IFLF69 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
IFLTC7 25/09/2014 Call 6.250 0.000 0.000 0.000   0 3.250
IFLTD7 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLEY9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 3.000
IFLEZ9 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 2.750
IFLG37 25/09/2014 Put 6.750 0.000 0.000 0.000   901 0.000
IFLES9 25/09/2014 Call 7.000 0.000 0.000 0.000   0 2.500
IFLET9 25/09/2014 Put 7.000 0.000 0.000 0.000   300 0.000
IFLFP7 25/09/2014 Call 7.250 2.215 2.435 0.000   0 2.250
IFLFQ7 25/09/2014 Put 7.250 0.000 0.000 0.000   278 0.001
IFLF39 25/09/2014 Call 7.500 1.965 2.185 0.000   0 2.005
IFLF49 25/09/2014 Put 7.500 0.001 0.001 0.000   0 0.002
IFLFZ7 25/09/2014 Call 7.750 1.735 1.915 0.000   0 1.755
IFLG17 25/09/2014 Put 7.750 0.002 0.002 0.000   0 0.005
IFLFH9 25/09/2014 Call 8.000 1.485 1.665 0.000   0 1.505
IFLFI9 25/09/2014 Put 8.000 0.004 0.004 0.000   230 0.009
IFLFN7 25/09/2014 Call 8.250 1.235 1.415 0.000   0 1.255
IFLFO7 25/09/2014 Put 8.250 0.009 0.009 0.000   100 0.015
IFLWO7 25/09/2014 Call 8.260 1.105 1.105 0.000   0 1.015
IFLWN7 25/09/2014 Put 8.260 0.009 0.009 0.000   0 0.015
IFLI49 25/09/2014 Call 8.500 1.005 1.145 0.000   255 1.010
IFLI59 25/09/2014 Put 8.500 0.020 0.020 0.000   43 0.030
IFLWL7 25/09/2014 Call 8.510 0.855 0.855 0.000   0 0.770
IFLWM7 25/09/2014 Put 8.510 0.020 0.020 0.000   270 0.030
IFLFT7 25/09/2014 Call 8.750 0.760 0.900 0.000   624 0.760
IFLFU7 25/09/2014 Put 8.750 0.035 0.035 0.000   239 0.050
IFLWK7 25/09/2014 Call 8.760 0.605 0.605 0.000   0 0.540
IFLWJ7 25/09/2014 Put 8.760 0.035 0.035 0.000   50 0.050
IFLK69 25/09/2014 Call 9.000 0.525 0.645 0.000   409 0.525
IFLK79 25/09/2014 Put 9.000 0.030 0.065 0.000   284 0.090
IFLWH7 25/09/2014 Call 9.010 0.375 0.375 0.000   0 0.330
IFLWI7 25/09/2014 Put 9.010 0.070 0.070 0.000   40 0.090
IFLFV7 25/09/2014 Call 9.250 0.310 0.400 0.000   60 0.310
IFLFW7 25/09/2014 Put 9.250 0.090 0.135 0.000   336 0.165
IFLMM9 25/09/2014 Call 9.500 0.135 0.185 0.000   152 0.145
IFLMN9 25/09/2014 Put 9.500 0.215 0.275 0.000   715 0.305
IFLFR7 25/09/2014 Call 9.750 0.035 0.075 0.000   188 0.055
IFLFS7 25/09/2014 Put 9.750 0.400 0.490 0.000   0 0.510
IFLPK9 25/09/2014 Call 10.000 0.006 0.035 0.000   15 0.015
IFLPL9 25/09/2014 Put 10.000 0.600 0.740 0.000   0 0.750
IFLFX7 25/09/2014 Call 10.250 0.004 0.004 0.000   0 0.004
IFLFY7 25/09/2014 Put 10.250 0.890 0.890 0.000   0 0.995
IFLRU9 25/09/2014 Call 10.500 0.001 0.001 0.000   10 0.001
IFLRV9 25/09/2014 Put 10.500 1.140 1.140 0.000   0 1.245
IFLI27 25/09/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLI37 25/09/2014 Put 10.750 1.385 1.385 0.000   0 1.495
IFLVG9 25/09/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLVH9 25/09/2014 Put 11.000 1.635 1.635 0.000   0 1.745
IFLPO7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLPP7 25/09/2014 Put 11.250 1.885 1.885 0.000   0 1.995
IFLQ57 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
IFLQ67 25/09/2014 Put 11.500 2.135 2.135 0.000   0 2.245
IFLXP7 30/10/2014 Call 0.010 9.380 9.380 0.000   0 9.270
IFLTE7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 3.250
IFLTF7 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.001
IFLT47 30/10/2014 Call 6.500 0.000 0.000 0.000   0 3.000
IFLT57 30/10/2014 Put 6.500 0.000 0.000 0.000   63 0.002
IFLT27 30/10/2014 Call 6.750 0.000 0.000 0.000   0 2.750
IFLT37 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.004
IFLSE7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 2.500
IFLSF7 30/10/2014 Put 7.000 0.000 0.000 0.000   918 0.008
IFLSI7 30/10/2014 Call 7.250 2.360 2.360 0.000   0 2.250
IFLSJ7 30/10/2014 Put 7.250 0.007 0.007 0.000   245 0.015
IFLSO7 30/10/2014 Call 7.500 2.110 2.110 0.000   0 2.005
IFLSP7 30/10/2014 Put 7.500 0.010 0.010 0.000   78 0.020
IFLSU7 30/10/2014 Call 7.750 1.735 1.915 0.000   0 1.755
IFLSV7 30/10/2014 Put 7.750 0.020 0.020 0.000   0 0.025
IFLS67 30/10/2014 Call 8.000 1.485 1.665 0.000   0 1.505
IFLS77 30/10/2014 Put 8.000 0.025 0.025 0.000   0 0.030
IFLSG7 30/10/2014 Call 8.250 1.235 1.415 0.000   0 1.255
IFLSH7 30/10/2014 Put 8.250 0.035 0.035 0.000   82 0.040
IFLSM7 30/10/2014 Call 8.500 1.005 1.145 0.000   239 1.010
IFLSN7 30/10/2014 Put 8.500 0.020 0.050 0.000   200 0.055
IFLSY7 30/10/2014 Call 8.750 0.760 0.900 0.000 100 581 0.765
IFLSZ7 30/10/2014 Put 8.750 0.045 0.085 0.000   0 0.085
IFLSA7 30/10/2014 Call 9.000 0.535 0.615 0.000   223 0.530
IFLSB7 30/10/2014 Put 9.000 0.095 0.135 0.000   50 0.145
IFLSC7 30/10/2014 Call 9.250 0.335 0.390 0.000   32 0.325
IFLSD7 30/10/2014 Put 9.250 0.170 0.225 0.000   570 0.240
IFLSK7 30/10/2014 Call 9.500 0.175 0.220 0.000   275 0.170
IFLSL7 30/10/2014 Put 9.500 0.290 0.360 0.000   0 0.380
IFLZ57 30/10/2014 Call 9.510 0.155 0.155 0.000   0 0.140
IFLZ47 30/10/2014 Put 9.510 0.320 0.320 0.000   0 0.380
IFLSW7 30/10/2014 Call 9.750 0.075 0.120 0.000   237 0.080
IFLSX7 30/10/2014 Put 9.750 0.470 0.545 0.000   0 0.560
IFLZ27 30/10/2014 Call 9.760 0.090 0.090 0.000   0 0.070
IFLZ37 30/10/2014 Put 9.760 0.480 0.480 0.000   0 0.560
IFLS87 30/10/2014 Call 10.000 0.020 0.065 0.000   0 0.040
IFLS97 30/10/2014 Put 10.000 0.665 0.755 0.000   0 0.775
IFLSQ7 30/10/2014 Call 10.250 0.010 0.035 0.000   0 0.020
IFLSR7 30/10/2014 Put 10.250 0.900 0.900 0.000   0 1.005
IFLSS7 30/10/2014 Call 10.500 0.025 0.025 0.000   0 0.009
IFLST7 30/10/2014 Put 10.500 1.140 1.140 0.000   0 1.250
IFLY47 30/10/2014 Call 10.750 0.015 0.015 0.000   0 0.004
IFLY57 30/10/2014 Put 10.750 1.385 1.385 0.000   0 1.495
IFLYE7 30/10/2014 Call 11.000 0.010 0.010 0.000   0 0.002
IFLYF7 30/10/2014 Put 11.000 1.635 1.635 0.000   0 1.745
IFLYG7 30/10/2014 Call 11.250 0.006 0.006 0.000   0 0.001
IFLYH7 30/10/2014 Put 11.250 1.885 1.885 0.000   0 1.995
IFLB28 27/11/2014 Call 0.010 9.395 9.395 0.000   0 9.285
IFLXV7 27/11/2014 Call 6.010 3.375 3.375 0.000   0 3.270
IFLXU7 27/11/2014 Put 6.010 0.001 0.001 0.000   0 0.003
IFLVB7 27/11/2014 Call 6.500 3.110 3.110 0.000   0 3.000
IFLVC7 27/11/2014 Put 6.500 0.006 0.006 0.000   0 0.010
IFLXW7 27/11/2014 Call 6.510 2.880 2.880 0.000   72 2.780
IFLXY7 27/11/2014 Put 6.510 0.006 0.006 0.000   0 0.010
IFLUN7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 2.750
IFLUO7 27/11/2014 Put 6.750 0.010 0.010 0.000   0 0.015
IFLU97 27/11/2014 Call 7.000 0.000 0.000 0.000   0 2.500
IFLUA7 27/11/2014 Put 7.000 0.000 0.000 0.000   75 0.020
IFLY17 27/11/2014 Call 7.010 2.385 2.385 0.000   70 2.290
IFLXZ7 27/11/2014 Put 7.010 0.015 0.015 0.000   0 0.020
IFLUH7 27/11/2014 Call 7.250 2.360 2.360 0.000   0 2.250
IFLUI7 27/11/2014 Put 7.250 0.020 0.020 0.000   0 0.020
IFLUV7 27/11/2014 Call 7.500 2.110 2.110 0.000   0 2.000
IFLUW7 27/11/2014 Put 7.500 0.020 0.020 0.000   90 0.025
IFLY27 27/11/2014 Call 7.510 1.885 1.885 0.000   0 1.810
IFLY37 27/11/2014 Put 7.510 0.025 0.025 0.000   0 0.025
IFLUP7 27/11/2014 Call 7.750 1.735 1.915 0.000   0 1.750
IFLUQ7 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.030
IFLU77 27/11/2014 Call 8.000 1.485 1.665 0.000   0 1.505
IFLU87 27/11/2014 Put 8.000 0.015 0.045 0.000   80 0.040
IFLUD7 27/11/2014 Call 8.250 1.235 1.415 0.000   0 1.255
IFLUE7 27/11/2014 Put 8.250 0.030 0.060 0.000   0 0.060
IFLUX7 27/11/2014 Call 8.500 1.010 1.150 0.000   0 1.010
IFLUY7 27/11/2014 Put 8.500 0.055 0.085 0.000   0 0.090
IFLUR7 27/11/2014 Call 8.750 0.770 0.910 0.830 100 320 0.770
IFLUS7 27/11/2014 Put 8.750 0.085 0.130 0.000   1 0.135
IFLU57 27/11/2014 Call 9.000 0.555 0.635 0.000   105 0.545
IFLU67 27/11/2014 Put 9.000 0.145 0.205 0.000   12 0.210
IFLUF7 27/11/2014 Call 9.250 0.360 0.430 0.000   108 0.355
IFLUG7 27/11/2014 Put 9.250 0.230 0.300 0.000   0 0.310
IFLUL7 27/11/2014 Call 9.500 0.220 0.275 0.000   200 0.215
IFLUM7 27/11/2014 Put 9.500 0.350 0.420 0.000   0 0.450
IFLZ17 27/11/2014 Call 9.510 0.215 0.215 0.000   85 0.200
IFLYZ7 27/11/2014 Put 9.510 0.395 0.395 0.000   0 0.445
IFLUB7 27/11/2014 Call 9.750 0.130 0.180 0.000   0 0.130
IFLUC7 27/11/2014 Put 9.750 0.515 0.595 0.000   0 0.620
IFLYW7 27/11/2014 Call 9.760 0.140 0.140 0.000   0 0.125
IFLYX7 27/11/2014 Put 9.760 0.555 0.555 0.000   0 0.615
IFLUJ7 27/11/2014 Call 10.000 0.065 0.110 0.000   0 0.075
IFLUK7 27/11/2014 Put 10.000 0.685 0.790 0.000   0 0.820
IFLUT7 27/11/2014 Call 10.250 0.030 0.070 0.000   0 0.045
IFLUU7 27/11/2014 Put 10.250 0.920 1.020 0.000   0 1.045
IFLWR7 27/11/2014 Call 10.500 0.015 0.040 0.000   142 0.030
IFLWS7 27/11/2014 Put 10.500 1.190 1.190 0.000   0 1.280
IFLY67 27/11/2014 Call 10.750 0.020 0.020 0.000   0 0.020
IFLY77 27/11/2014 Put 10.750 1.430 1.430 0.000   0 1.520
IFLYI7 27/11/2014 Call 11.000 0.015 0.015 0.000   0 0.015
IFLYJ7 27/11/2014 Put 11.000 1.675 1.675 0.000   0 1.770
IFLYK7 27/11/2014 Call 11.250 0.010 0.010 0.000   0 0.010
IFLYL7 27/11/2014 Put 11.250 1.925 1.925 0.000   0 2.020
IFLLZ7 18/12/2014 Call 0.010 9.410 9.410 0.000   0 9.300
IFLWG8 18/12/2014 Call 5.000 0.000 0.000 0.000   0 4.495
IFLWH8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.001
IFLWO8 18/12/2014 Call 5.500 0.000 0.000 0.000   0 4.000
IFLWP8 18/12/2014 Put 5.500 0.000 0.000 0.000   0 0.004
IFLWK8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 3.500
IFLWL8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.010
IFLTG7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 3.250
IFLTH7 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.015
IFLWQ8 18/12/2014 Call 6.500 0.000 0.000 0.000   0 3.000
IFLWR8 18/12/2014 Put 6.500 0.000 0.000 0.000   0 0.020
IFLNN7 18/12/2014 Call 6.750 0.000 0.000 0.000   0 2.750
IFLNO7 18/12/2014 Put 6.750 0.000 0.000 0.000   0 0.025
IFLWM8 18/12/2014 Call 7.000 0.000 0.000 0.000   0 2.500
IFLWN8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.030
IFLL87 18/12/2014 Call 7.250 0.000 0.000 0.000   0 2.250
IFLL97 18/12/2014 Put 7.250 0.025 0.025 0.000   450 0.035
IFLWI8 18/12/2014 Call 7.500 2.110 2.110 0.000   0 2.000
IFLWJ8 18/12/2014 Put 7.500 0.030 0.030 0.000   257 0.040
IFLLA7 18/12/2014 Call 7.750 1.735 1.915 0.000   0 1.750
IFLLB7 18/12/2014 Put 7.750 0.020 0.040 0.000   0 0.050
IFLY48 18/12/2014 Call 8.000 1.485 1.665 0.000   120 1.505
IFLY58 18/12/2014 Put 8.000 0.030 0.060 0.000   500 0.060
IFLL27 18/12/2014 Call 8.250 1.240 1.420 0.000   0 1.260
IFLL37 18/12/2014 Put 8.250 0.050 0.080 0.000   150 0.085
IFLCH9 18/12/2014 Call 8.500 1.015 1.155 0.000   100 1.020
IFLCI9 18/12/2014 Put 8.500 0.075 0.120 0.000   0 0.115
IFLLC7 18/12/2014 Call 8.750 0.780 0.920 0.000   0 0.790
IFLLD7 18/12/2014 Put 8.750 0.120 0.165 0.000   0 0.170
IFLK89 18/12/2014 Call 9.000 0.580 0.660 0.000   210 0.585
IFLK99 18/12/2014 Put 9.000 0.180 0.245 0.000   0 0.245
IFLL47 18/12/2014 Call 9.250 0.400 0.475 0.000   0 0.410
IFLL57 18/12/2014 Put 9.250 0.270 0.345 0.000   0 0.345
IFLMO9 18/12/2014 Call 9.500 0.270 0.335 0.000   150 0.280
IFLMP9 18/12/2014 Put 9.500 0.390 0.480 0.000   0 0.480
IFLTK7 18/12/2014 Call 9.510 0.290 0.290 0.000   40 0.270
IFLTL7 18/12/2014 Put 9.510 0.425 0.425 0.000   105 0.475
IFLLE7 18/12/2014 Call 9.750 0.180 0.230 0.000   0 0.185
IFLLF7 18/12/2014 Put 9.750 0.545 0.630 0.000   0 0.640
IFLPM9 18/12/2014 Call 10.000 0.105 0.150 0.000   0 0.115
IFLPN9 18/12/2014 Put 10.000 0.715 0.820 0.000   0 0.825
IFLL67 18/12/2014 Call 10.250 0.060 0.100 0.000   0 0.075
IFLL77 18/12/2014 Put 10.250 0.935 1.035 0.000   0 1.030
IFLRW9 18/12/2014 Call 10.500 0.030 0.065 0.000   0 0.050
IFLRX9 18/12/2014 Put 10.500 1.165 1.165 0.000   0 1.260
IFLM57 18/12/2014 Call 10.750 0.020 0.040 0.000   0 0.035
IFLM67 18/12/2014 Put 10.750 1.395 1.395 0.000   0 1.500
IFLVI9 18/12/2014 Call 11.000 0.030 0.030 0.000   0 0.030
IFLVJ9 18/12/2014 Put 11.000 1.640 1.640 0.000   0 1.745
IFLPQ7 18/12/2014 Call 11.250 0.025 0.025 0.000   0 0.030
IFLPR7 18/12/2014 Put 11.250 1.885 1.885 0.000   0 1.995
IFLJH7 18/12/2014 Call 11.500 0.015 0.015 0.000   0 0.020
IFLJI7 18/12/2014 Put 11.500 2.135 2.135 0.000   0 2.245
IFLXQ7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 2.750
IFLXR7 29/01/2015 Put 6.750 0.006 0.006 0.000   0 0.020
IFLWT7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 2.500
IFLWU7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.025
IFLXN7 29/01/2015 Call 7.250 2.360 2.360 0.000   0 2.250
IFLXO7 29/01/2015 Put 7.250 0.020 0.020 0.000   0 0.030
IFLXF7 29/01/2015 Call 7.500 2.110 2.110 0.000   0 2.000
IFLXG7 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.040
IFLX27 29/01/2015 Call 7.750 1.735 1.915 0.000   0 1.755
IFLX37 29/01/2015 Put 7.750 0.015 0.075 0.000   0 0.055
IFLWV7 29/01/2015 Call 8.000 1.485 1.665 0.000   0 1.510
IFLWW7 29/01/2015 Put 8.000 0.035 0.095 0.000   0 0.075
IFLXL7 29/01/2015 Call 8.250 1.240 1.420 0.000   0 1.270
IFLXM7 29/01/2015 Put 8.250 0.070 0.130 0.000   0 0.110
IFLXA7 29/01/2015 Call 8.500 1.030 1.170 0.000   0 1.040
IFLXB7 29/01/2015 Put 8.500 0.105 0.175 0.000   0 0.155
IFLX87 29/01/2015 Call 8.750 0.815 0.955 0.000   65 0.835
IFLX97 29/01/2015 Put 8.750 0.165 0.235 0.000   0 0.220
IFLWZ7 29/01/2015 Call 9.000 0.625 0.765 0.000 100 73 0.650
IFLX17 29/01/2015 Put 9.000 0.230 0.320 0.000   0 0.300
IFLXJ7 29/01/2015 Call 9.250 0.475 0.595 0.000   0 0.495
IFLXK7 29/01/2015 Put 9.250 0.330 0.420 0.000   0 0.405
IFLXC7 29/01/2015 Call 9.500 0.360 0.450 0.000   0 0.370
IFLXD7 29/01/2015 Put 9.500 0.435 0.555 0.000   0 0.535
IFLX67 29/01/2015 Call 9.750 0.250 0.340 0.000   70 0.270
IFLX77 29/01/2015 Put 9.750 0.575 0.695 0.000   0 0.695
IFLWX7 29/01/2015 Call 10.000 0.175 0.245 0.000   0 0.190
IFLWY7 29/01/2015 Put 10.000 0.735 0.875 0.000   0 0.875
IFLXH7 29/01/2015 Call 10.250 0.145 0.145 0.000   0 0.125
IFLXI7 29/01/2015 Put 10.250 1.005 1.005 0.000   0 1.080
IFLX47 29/01/2015 Call 10.500 0.100 0.100 0.000   0 0.085
IFLX57 29/01/2015 Put 10.500 1.220 1.220 0.000   0 1.300
IFLY87 29/01/2015 Call 10.750 0.065 0.065 0.000   0 0.055
IFLY97 29/01/2015 Put 10.750 1.445 1.445 0.000   0 1.530
IFLYM7 29/01/2015 Call 11.000 0.045 0.045 0.000   0 0.035
IFLYN7 29/01/2015 Put 11.000 1.680 1.680 0.000   0 1.770
IFLYO7 29/01/2015 Call 11.250 0.030 0.030 0.000   0 0.025
IFLYP7 29/01/2015 Put 11.250 1.925 1.925 0.000   0 2.015
IFLZG7 26/02/2015 Call 7.750 1.860 1.860 0.000   0 1.750
IFLZH7 26/02/2015 Put 7.750 0.075 0.075 0.000   0 0.080
IFLZC7 26/02/2015 Call 8.000 1.610 1.610 0.000   0 1.505
IFLZD7 26/02/2015 Put 8.000 0.095 0.095 0.000   0 0.110
IFLZS7 26/02/2015 Call 8.250 1.365 1.365 0.000   0 1.260
IFLZT7 26/02/2015 Put 8.250 0.135 0.135 0.000   0 0.150
IFLZY7 26/02/2015 Call 8.500 1.130 1.130 0.000   0 1.035
IFLB18 26/02/2015 Put 8.500 0.180 0.180 0.000   0 0.205
IFLZE7 26/02/2015 Call 8.750 0.920 0.920 0.000   0 0.840
IFLZF7 26/02/2015 Put 8.750 0.245 0.245 0.000   0 0.270
IFLZA7 26/02/2015 Call 9.000 0.740 0.740 0.000   0 0.675
IFLZB7 26/02/2015 Put 9.000 0.325 0.325 0.000   0 0.360
IFLZQ7 26/02/2015 Call 9.250 0.590 0.590 0.000   0 0.535
IFLZR7 26/02/2015 Put 9.250 0.425 0.425 0.000   0 0.465
IFLZK7 26/02/2015 Call 9.500 0.465 0.465 0.000   0 0.420
IFLZL7 26/02/2015 Put 9.500 0.545 0.545 0.000   0 0.595
IFLZ67 26/02/2015 Call 9.750 0.355 0.355 0.000   0 0.320
IFLZ77 26/02/2015 Put 9.750 0.690 0.690 0.000   0 0.745
IFLZO7 26/02/2015 Call 10.000 0.270 0.270 0.000   0 0.240
IFLZP7 26/02/2015 Put 10.000 0.855 0.855 0.000   0 0.915
IFLZU7 26/02/2015 Call 10.250 0.200 0.200 0.000   0 0.175
IFLZV7 26/02/2015 Put 10.250 1.040 1.040 0.000   0 1.110
IFLZI7 26/02/2015 Call 10.500 0.145 0.145 0.000   0 0.125
IFLZJ7 26/02/2015 Put 10.500 1.240 1.240 0.000   0 1.320
IFLZ87 26/02/2015 Call 10.750 0.105 0.105 0.000   0 0.090
IFLZ97 26/02/2015 Put 10.750 1.460 1.460 0.000   0 1.545
IFLZM7 26/02/2015 Call 11.000 0.075 0.075 0.000   0 0.065
IFLZN7 26/02/2015 Put 11.000 1.690 1.690 0.000   0 1.780
IFLZW7 26/02/2015 Call 11.250 0.050 0.050 0.000   0 0.045
IFLZX7 26/02/2015 Put 11.250 1.930 1.930 0.000   0 2.020
IFLRS7 26/03/2015 Call 0.010 9.220 9.220 0.000   0 9.110
IFLZD9 26/03/2015 Call 5.000 0.000 0.000 0.000   0 4.495
IFLZE9 26/03/2015 Put 5.000 0.000 0.000 0.000   0 0.015
IFLYP9 26/03/2015 Call 5.500 0.000 0.000 0.000   0 3.995
IFLYQ9 26/03/2015 Put 5.500 0.000 0.000 0.000   0 0.025
IFLUX9 26/03/2015 Call 6.000 0.000 0.000 0.000   0 3.500
IFLUY9 26/03/2015 Put 6.000 0.000 0.000 0.000   0 0.030
IFLTI7 26/03/2015 Call 6.250 0.000 0.000 0.000   0 3.250
IFLTJ7 26/03/2015 Put 6.250 0.000 0.000 0.000   0 0.035
IFLUK9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 3.000
IFLUL9 26/03/2015 Put 6.500 0.000 0.000 0.000   0 0.040
IFLRV7 26/03/2015 Call 6.750 0.000 0.000 0.000   0 2.750
IFLRW7 26/03/2015 Put 6.750 0.000 0.000 0.000   0 0.040
IFLUQ9 26/03/2015 Call 7.000 0.000 0.000 0.000   0 2.500
IFLUR9 26/03/2015 Put 7.000 0.000 0.000 0.000   0 0.050
IFLRK7 26/03/2015 Call 7.250 2.360 2.360 0.000   0 2.250
IFLRL7 26/03/2015 Put 7.250 0.040 0.040 0.000   0 0.065
IFLUE9 26/03/2015 Call 7.500 2.110 2.110 0.000   0 2.000
IFLUF9 26/03/2015 Put 7.500 0.065 0.065 0.000   0 0.085
IFLRM7 26/03/2015 Call 7.750 1.860 1.860 0.000   0 1.750
IFLRN7 26/03/2015 Put 7.750 0.095 0.095 0.000   0 0.120
IFLUU9 26/03/2015 Call 8.000 1.610 1.610 0.000   0 1.505
IFLUV9 26/03/2015 Put 8.000 0.135 0.135 0.000   320 0.160
IFLRI7 26/03/2015 Call 8.250 1.370 1.370 0.000   0 1.270
IFLRJ7 26/03/2015 Put 8.250 0.190 0.190 0.000   0 0.215
IFLUG9 26/03/2015 Call 8.500 1.140 1.140 0.000   0 1.055
IFLUH9 26/03/2015 Put 8.500 0.255 0.255 0.000   0 0.285
IFLRG7 26/03/2015 Call 8.750 0.940 0.940 0.000   0 0.860
IFLRH7 26/03/2015 Put 8.750 0.335 0.335 0.000   0 0.370
IFLUM9 26/03/2015 Call 9.000 0.765 0.765 0.000   150 0.695
IFLUN9 26/03/2015 Put 9.000 0.430 0.430 0.000   0 0.475
IFLRQ7 26/03/2015 Call 9.250 0.615 0.615 0.000   120 0.550
IFLRR7 26/03/2015 Put 9.250 0.545 0.545 0.000   0 0.595
IFLUS9 26/03/2015 Call 9.500 0.485 0.485 0.000   0 0.430
IFLUT9 26/03/2015 Put 9.500 0.680 0.680 0.000   0 0.735
IFLR97 26/03/2015 Call 9.750 0.375 0.375 0.000   0 0.330
IFLRF7 26/03/2015 Put 9.750 0.830 0.830 0.000   0 0.900
IFLUO9 26/03/2015 Call 10.000 0.285 0.285 0.000   0 0.250
IFLUP9 26/03/2015 Put 10.000 1.005 1.005 0.000   0 1.075
IFLRO7 26/03/2015 Call 10.250 0.210 0.210 0.000   0 0.185
IFLRP7 26/03/2015 Put 10.250 1.190 1.190 0.000   0 1.270
IFLUI9 26/03/2015 Call 10.500 0.155 0.155 0.000   0 0.135
IFLUJ9 26/03/2015 Put 10.500 1.390 1.390 0.000   0 1.475
IFLYA7 26/03/2015 Call 10.750 0.115 0.115 0.000   0 0.100
IFLYB7 26/03/2015 Put 10.750 1.605 1.605 0.000   0 1.690
IFLVK9 26/03/2015 Call 11.000 0.085 0.085 0.000   0 0.070
IFLVL9 26/03/2015 Put 11.000 1.830 1.830 0.000   0 1.915
IFLYQ7 26/03/2015 Call 11.250 0.065 0.065 0.000   0 0.050
IFLYR7 26/03/2015 Put 11.250 2.060 2.060 0.000   0 2.140
IFLJJ7 26/03/2015 Call 11.500 0.050 0.050 0.000   0 0.040
IFLJK7 26/03/2015 Put 11.500 2.295 2.295 0.000   0 2.370
IFLWG7 25/06/2015 Call 0.010 9.280 9.280 0.000   0 9.170
IFLYQ8 25/06/2015 Call 4.800 4.805 4.805 0.000   0 4.695
IFLYR8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.001
IFLYU8 25/06/2015 Call 5.000 4.605 4.605 0.000   0 4.495
IFLYV8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.001
IFLZ28 25/06/2015 Call 5.500 0.000 0.000 0.000   0 3.995
IFLZ38 25/06/2015 Put 5.500 0.000 0.000 0.000   200 0.005
IFLYS8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 3.500
IFLYT8 25/06/2015 Put 6.000 0.000 0.000 0.000   0 0.015
IFLYZ8 25/06/2015 Call 6.500 0.000 0.000 0.000   0 3.000
IFLZ18 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.040
IFLVX7 25/06/2015 Call 6.750 2.860 2.860 0.000   0 2.750
IFLVY7 25/06/2015 Put 6.750 0.040 0.040 0.000   0 0.055
IFLYM8 25/06/2015 Call 7.000 0.000 0.000 0.000   0 2.500
IFLYN8 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.080
IFLVP7 25/06/2015 Call 7.250 2.360 2.360 0.000   0 2.250
IFLVQ7 25/06/2015 Put 7.250 0.085 0.085 0.000   0 0.110
IFLYW8 25/06/2015 Call 7.500 2.110 2.110 0.000   0 2.000
IFLYX8 25/06/2015 Put 7.500 0.120 0.120 0.000   0 0.150
IFLVV7 25/06/2015 Call 7.750 1.860 1.860 0.000   0 1.755
IFLVW7 25/06/2015 Put 7.750 0.165 0.165 0.000   0 0.195
IFLYK8 25/06/2015 Call 8.000 1.620 1.620 0.000   0 1.520
IFLYL8 25/06/2015 Put 8.000 0.220 0.220 0.000   250 0.250
IFLVN7 25/06/2015 Call 8.250 1.395 1.395 0.000   0 1.310
IFLVO7 25/06/2015 Put 8.250 0.285 0.285 0.000   0 0.315
IFLCJ9 25/06/2015 Call 8.500 1.200 1.200 0.000   15 1.120
IFLCK9 25/06/2015 Put 8.500 0.360 0.360 0.000   400 0.400
IFLVR7 25/06/2015 Call 8.750 1.025 1.025 0.000   0 0.955
IFLVS7 25/06/2015 Put 8.750 0.450 0.450 0.000   0 0.490
IFLKA9 25/06/2015 Call 9.000 0.000 0.000 0.000   430 0.805
IFLKB9 25/06/2015 Put 9.000 0.555 0.555 0.000   0 0.595
IFLVL7 25/06/2015 Call 9.250 0.730 0.730 0.000   0 0.670
IFLVM7 25/06/2015 Put 9.250 0.675 0.675 0.000   0 0.720
IFLMQ9 25/06/2015 Call 9.500 0.605 0.605 0.000   0 0.555
IFLMR9 25/06/2015 Put 9.500 0.805 0.805 0.000   0 0.860
IFLVT7 25/06/2015 Call 9.750 0.495 0.495 0.000   0 0.450
IFLVU7 25/06/2015 Put 9.750 0.950 0.950 0.000   0 1.010
IFLPO9 25/06/2015 Call 10.000 0.400 0.400 0.000   0 0.360
IFLPP9 25/06/2015 Put 10.000 1.110 1.110 0.000   0 1.175
IFLVJ7 25/06/2015 Call 10.250 0.320 0.320 0.000   0 0.285
IFLVK7 25/06/2015 Put 10.250 1.285 1.285 0.000   0 1.355
IFLRY9 25/06/2015 Call 10.500 0.250 0.250 0.000   0 0.225
IFLRZ9 25/06/2015 Put 10.500 1.470 1.470 0.000   0 1.550
IFLYC7 25/06/2015 Call 10.750 0.195 0.195 0.000   0 0.175
IFLYD7 25/06/2015 Put 10.750 1.665 1.665 0.000   0 1.750
IFLVM9 25/06/2015 Call 11.000 0.155 0.155 0.000   0 0.135
IFLVN9 25/06/2015 Put 11.000 1.875 1.875 0.000   0 1.960
IFLYS7 25/06/2015 Call 11.250 0.115 0.115 0.000   0 0.100
IFLYT7 25/06/2015 Put 11.250 2.090 2.090 0.000   0 2.180
IFLJL7 25/06/2015 Call 11.500 0.090 0.090 0.000   0 0.075
IFLJM7 25/06/2015 Put 11.500 2.315 2.315 0.000   0 2.405
IFLGX7 24/09/2015 Call 6.000 0.000 0.000 0.000   0 3.500
IFLGY7 24/09/2015 Put 6.000 0.000 0.000 0.000   0 0.050
IFLGU7 24/09/2015 Call 6.500 0.000 0.000 0.000   0 3.000
IFLGV7 24/09/2015 Put 6.500 0.000 0.000 0.000   0 0.090
IFLG67 24/09/2015 Call 7.000 0.000 0.000 0.000   0 2.500
IFLG77 24/09/2015 Put 7.000 0.000 0.000 0.000   0 0.150
IFLGS7 24/09/2015 Call 7.500 2.110 2.110 0.000   0 2.010
IFLGT7 24/09/2015 Put 7.500 0.210 0.210 0.000   0 0.245
IFLG47 24/09/2015 Call 8.000 1.655 1.655 0.000   0 1.555
IFLG57 24/09/2015 Put 8.000 0.340 0.340 0.000   30 0.375
IFLGQ7 24/09/2015 Call 8.500 1.275 1.275 0.000   0 1.190
IFLGR7 24/09/2015 Put 8.500 0.505 0.505 0.000   0 0.545
IFLG87 24/09/2015 Call 9.000 0.000 0.000 0.880 100 0 0.895
IFLG97 24/09/2015 Put 9.000 0.720 0.720 0.000   0 0.765
IFLGM7 24/09/2015 Call 9.500 0.705 0.705 0.000   0 0.650
IFLGN7 24/09/2015 Put 9.500 0.980 0.980 0.000   0 1.030
IFLGK7 24/09/2015 Call 10.000 0.500 0.500 0.000   0 0.455
IFLGL7 24/09/2015 Put 10.000 1.280 1.280 0.000   0 1.350
IFLGO7 24/09/2015 Call 10.500 0.345 0.345 0.000   0 0.315
IFLGP7 24/09/2015 Put 10.500 1.635 1.635 0.000   0 1.710
IFLGZ7 24/09/2015 Call 11.000 0.235 0.235 0.000   0 0.210
IFLI17 24/09/2015 Put 11.000 2.025 2.025 0.000   0 2.100
IFLJN7 24/09/2015 Call 11.500 0.155 0.155 0.000   0 0.130
IFLJO7 24/09/2015 Put 11.500 2.450 2.450 0.000   0 2.525
IFLWP7 17/12/2015 Call 6.000 0.000 0.000 0.000   0 3.500
IFLWQ7 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.070
IFLWE7 17/12/2015 Call 6.500 0.000 0.000 0.000   0 3.000
IFLWF7 17/12/2015 Put 6.500 0.000 0.000 0.000   0 0.120
IFLW67 17/12/2015 Call 7.000 0.000 0.000 0.000   0 2.500
IFLW77 17/12/2015 Put 7.000 0.000 0.000 0.000   0 0.195
IFLWC7 17/12/2015 Call 7.500 2.115 2.115 0.000   0 2.015
IFLWD7 17/12/2015 Put 7.500 0.270 0.270 0.000   0 0.300
IFLLJ9 17/12/2015 Call 8.000 1.670 1.670 0.000   0 1.590
IFLLK9 17/12/2015 Put 8.000 0.410 0.410 0.000   600 0.445
IFLVZ7 17/12/2015 Call 8.500 1.310 1.310 0.000   0 1.245
IFLW17 17/12/2015 Put 8.500 0.585 0.585 0.000   110 0.625
IFLWA7 17/12/2015 Call 9.000 1.015 1.015 0.000   0 0.955
IFLWB7 17/12/2015 Put 9.000 0.800 0.800 0.000   110 0.845
IFLW47 17/12/2015 Call 9.500 0.770 0.770 0.000   0 0.715
IFLW57 17/12/2015 Put 9.500 1.060 1.060 0.000   0 1.115
IFLW87 17/12/2015 Call 10.000 0.570 0.570 0.000   0 0.525
IFLW97 17/12/2015 Put 10.000 1.360 1.360 0.000   0 1.425
IFLW27 17/12/2015 Call 10.500 0.415 0.415 0.000   0 0.375
IFLW37 17/12/2015 Put 10.500 1.705 1.705 0.000   0 1.775
IFLXS7 17/12/2015 Call 11.000 0.295 0.295 0.000   0 0.265
IFLXT7 17/12/2015 Put 11.000 2.085 2.085 0.000   0 2.165
IFLYU7 17/12/2015 Call 11.500 0.210 0.210 0.000   0 0.190
IFLYV7 17/12/2015 Put 11.500 2.500 2.500 0.000   0 2.585

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.