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 * 8.970 Up 0.070 8.850 8.980 8.950 8.990 8.780 1,570,538 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 8.715 8.715 0.000   0 8.645
IFLF99 25/09/2014 Call 5.000 3.970 3.970 0.000   0 3.900
IFLFF9 25/09/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLF19 25/09/2014 Call 5.500 3.470 3.470 0.000   0 3.400
IFLF29 25/09/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IFLF59 25/09/2014 Call 6.000 2.970 2.970 0.000   0 2.905
IFLF69 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
IFLTC7 25/09/2014 Call 6.250 2.720 2.720 0.000   0 2.655
IFLTD7 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLEY9 25/09/2014 Call 6.500 2.470 2.470 0.000   0 2.400
IFLEZ9 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLG27 25/09/2014 Call 6.750 2.220 2.220 0.000   0 2.150
IFLG37 25/09/2014 Put 6.750 0.000 0.000 0.000   901 0.000
IFLES9 25/09/2014 Call 7.000 1.970 1.970 0.000   0 1.905
IFLET9 25/09/2014 Put 7.000 0.001 0.001 0.000   300 0.000
IFLFP7 25/09/2014 Call 7.250 1.720 1.720 0.000   0 1.655
IFLFQ7 25/09/2014 Put 7.250 0.002 0.002 0.000   278 0.000
IFLF39 25/09/2014 Call 7.500 1.470 1.470 0.000   0 1.405
IFLF49 25/09/2014 Put 7.500 0.004 0.004 0.000   0 0.001
IFLFZ7 25/09/2014 Call 7.750 1.225 1.225 0.000   0 1.155
IFLG17 25/09/2014 Put 7.750 0.009 0.009 0.000   0 0.003
IFLFH9 25/09/2014 Call 8.000 0.975 0.975 0.000   0 0.905
IFLFI9 25/09/2014 Put 8.000 0.015 0.015 0.000   230 0.010
IFLFN7 25/09/2014 Call 8.250 0.725 0.725 0.000   0 0.660
IFLFO7 25/09/2014 Put 8.250 0.035 0.035 0.000   100 0.030
IFLWO7 25/09/2014 Call 8.260 0.500 0.500 0.000   0 0.455
IFLWN7 25/09/2014 Put 8.260 0.035 0.035 0.000   0 0.030
IFLI49 25/09/2014 Call 8.500 0.480 0.480 0.420 70 255 0.425
IFLI59 25/09/2014 Put 8.500 0.075 0.075 0.000   43 0.075
IFLWL7 25/09/2014 Call 8.510 0.290 0.290 0.000   0 0.255
IFLWM7 25/09/2014 Put 8.510 0.075 0.075 0.000   270 0.080
IFLFT7 25/09/2014 Call 8.750 0.250 0.250 0.200 110 674 0.210
IFLFU7 25/09/2014 Put 8.750 0.165 0.165 0.000   239 0.180
IFLWK7 25/09/2014 Call 8.760 0.120 0.120 0.000   0 0.105
IFLWJ7 25/09/2014 Put 8.760 0.170 0.170 0.000   50 0.190
IFLK69 25/09/2014 Call 9.000 0.075 0.075 0.000   409 0.065
IFLK79 25/09/2014 Put 9.000 0.325 0.325 0.000   284 0.365
IFLWH7 25/09/2014 Call 9.010 0.025 0.025 0.000   0 0.025
IFLWI7 25/09/2014 Put 9.010 0.330 0.330 0.000   40 0.375
IFLFV7 25/09/2014 Call 9.250 0.007 0.007 0.000   476 0.010
IFLFW7 25/09/2014 Put 9.250 0.540 0.540 0.000   336 0.600
IFLMM9 25/09/2014 Call 9.500 0.000 0.000 0.000   108 0.001
IFLMN9 25/09/2014 Put 9.500 0.780 0.780 0.000   715 0.845
IFLFR7 25/09/2014 Call 9.750 0.000 0.000 0.000   188 0.000
IFLFS7 25/09/2014 Put 9.750 1.030 1.030 0.000   0 1.095
IFLPK9 25/09/2014 Call 10.000 0.000 0.000 0.000   15 0.000
IFLPL9 25/09/2014 Put 10.000 1.280 1.280 0.000   0 1.345
IFLFX7 25/09/2014 Call 10.250 0.000 0.000 0.000   0 0.000
IFLFY7 25/09/2014 Put 10.250 1.530 1.530 0.000   0 1.595
IFLRU9 25/09/2014 Call 10.500 0.000 0.000 0.000   10 0.000
IFLRV9 25/09/2014 Put 10.500 1.775 1.775 0.000   0 1.845
IFLI27 25/09/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLI37 25/09/2014 Put 10.750 2.025 2.025 0.000   0 2.095
IFLVG9 25/09/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLVH9 25/09/2014 Put 11.000 2.280 2.280 0.000   0 2.345
IFLPO7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLPP7 25/09/2014 Put 11.250 2.530 2.530 0.000   0 2.595
IFLQ57 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
IFLQ67 25/09/2014 Put 11.500 2.780 2.780 0.000   0 2.845
IFLXP7 30/10/2014 Call 0.010 8.735 8.735 0.000   0 8.665
IFLTE7 30/10/2014 Call 6.250 2.720 2.720 0.000   0 2.650
IFLTF7 30/10/2014 Put 6.250 0.007 0.007 0.000   0 0.006
IFLT47 30/10/2014 Call 6.500 2.470 2.470 0.000   0 2.400
IFLT57 30/10/2014 Put 6.500 0.010 0.010 0.000   63 0.010
IFLT27 30/10/2014 Call 6.750 2.220 2.220 0.000   0 2.150
IFLT37 30/10/2014 Put 6.750 0.020 0.020 0.000   0 0.020
IFLSE7 30/10/2014 Call 7.000 1.970 1.970 0.000   0 1.900
IFLSF7 30/10/2014 Put 7.000 0.020 0.020 0.000   918 0.025
IFLSI7 30/10/2014 Call 7.250 1.720 1.720 0.000   0 1.655
IFLSJ7 30/10/2014 Put 7.250 0.025 0.025 0.000   245 0.030
IFLSO7 30/10/2014 Call 7.500 1.470 1.470 0.000   0 1.405
IFLSP7 30/10/2014 Put 7.500 0.030 0.030 0.000   78 0.040
IFLSU7 30/10/2014 Call 7.750 1.220 1.220 0.000   0 1.155
IFLSV7 30/10/2014 Put 7.750 0.040 0.040 0.000   0 0.050
IFLS67 30/10/2014 Call 8.000 0.970 0.970 0.000   0 0.905
IFLS77 30/10/2014 Put 8.000 0.055 0.055 0.000   0 0.065
IFLSG7 30/10/2014 Call 8.250 0.720 0.720 0.000   0 0.665
IFLSH7 30/10/2014 Put 8.250 0.090 0.090 0.000   82 0.100
IFLSM7 30/10/2014 Call 8.500 0.475 0.475 0.000   239 0.435
IFLSN7 30/10/2014 Put 8.500 0.145 0.145 0.000   200 0.160
IFLSY7 30/10/2014 Call 8.750 0.260 0.260 0.000   531 0.245
IFLSZ7 30/10/2014 Put 8.750 0.245 0.245 0.000   150 0.260
IFLSA7 30/10/2014 Call 9.000 0.125 0.125 0.080 10 143 0.125
IFLSB7 30/10/2014 Put 9.000 0.390 0.390 0.000   50 0.410
IFLSC7 30/10/2014 Call 9.250 0.060 0.060 0.000   32 0.060
IFLSD7 30/10/2014 Put 9.250 0.575 0.575 0.000   289 0.615
IFLSK7 30/10/2014 Call 9.500 0.025 0.025 0.000   275 0.030
IFLSL7 30/10/2014 Put 9.500 0.795 0.795 0.000   0 0.850
IFLZ57 30/10/2014 Call 9.510 0.025 0.025 0.000   0 0.030
IFLZ47 30/10/2014 Put 9.510 0.795 0.795 0.000   0 0.840
IFLSW7 30/10/2014 Call 9.750 0.009 0.009 0.000   237 0.015
IFLSX7 30/10/2014 Put 9.750 1.035 1.035 0.000   0 1.095
IFLZ27 30/10/2014 Call 9.760 0.009 0.009 0.000   0 0.015
IFLZ37 30/10/2014 Put 9.760 1.030 1.030 0.000   0 1.085
IFLS87 30/10/2014 Call 10.000 0.003 0.003 0.000   0 0.009
IFLS97 30/10/2014 Put 10.000 1.280 1.280 0.000   0 1.345
IFLSQ7 30/10/2014 Call 10.250 0.001 0.001 0.000   0 0.005
IFLSR7 30/10/2014 Put 10.250 1.525 1.525 0.000   0 1.595
IFLSS7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.002
IFLST7 30/10/2014 Put 10.500 1.775 1.775 0.000   0 1.845
IFLY47 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.001
IFLY57 30/10/2014 Put 10.750 2.025 2.025 0.000   0 2.095
IFLYE7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.001
IFLYF7 30/10/2014 Put 11.000 2.275 2.275 0.000   0 2.345
IFLYG7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYH7 30/10/2014 Put 11.250 2.525 2.525 0.000   0 2.595
IFLB28 27/11/2014 Call 0.010 8.755 8.755 0.000   0 8.685
IFLXV7 27/11/2014 Call 6.010 2.770 2.770 0.000   0 2.670
IFLXU7 27/11/2014 Put 6.010 0.004 0.004 0.000   0 0.005
IFLVB7 27/11/2014 Call 6.500 2.470 2.470 0.000   0 2.400
IFLVC7 27/11/2014 Put 6.500 0.015 0.015 0.000   0 0.020
IFLXW7 27/11/2014 Call 6.510 2.315 2.315 0.000   70 2.175
IFLXY7 27/11/2014 Put 6.510 0.015 0.015 0.000   0 0.020
IFLUN7 27/11/2014 Call 6.750 2.220 2.220 0.000   0 2.150
IFLUO7 27/11/2014 Put 6.750 0.015 0.015 0.000   0 0.020
IFLU97 27/11/2014 Call 7.000 1.970 1.970 0.000   0 1.905
IFLUA7 27/11/2014 Put 7.000 0.020 0.020 0.000   75 0.025
IFLY17 27/11/2014 Call 7.010 1.830 1.830 0.000   70 1.690
IFLXZ7 27/11/2014 Put 7.010 0.020 0.020 0.000   0 0.025
IFLUH7 27/11/2014 Call 7.250 1.720 1.720 0.000   0 1.655
IFLUI7 27/11/2014 Put 7.250 0.025 0.025 0.000   0 0.030
IFLUV7 27/11/2014 Call 7.500 1.470 1.470 0.000   0 1.405
IFLUW7 27/11/2014 Put 7.500 0.040 0.040 0.000   90 0.045
IFLY27 27/11/2014 Call 7.510 1.350 1.350 0.000   0 1.215
IFLY37 27/11/2014 Put 7.510 0.040 0.040 0.000   0 0.045
IFLUP7 27/11/2014 Call 7.750 1.225 1.225 0.000   0 1.155
IFLUQ7 27/11/2014 Put 7.750 0.055 0.055 0.000   0 0.065
IFLU77 27/11/2014 Call 8.000 0.975 0.975 0.000   0 0.905
IFLU87 27/11/2014 Put 8.000 0.085 0.085 0.000   80 0.095
IFLUD7 27/11/2014 Call 8.250 0.725 0.725 0.000   0 0.660
IFLUE7 27/11/2014 Put 8.250 0.130 0.130 0.000   0 0.145
IFLUX7 27/11/2014 Call 8.500 0.495 0.495 0.000   0 0.445
IFLUY7 27/11/2014 Put 8.500 0.205 0.205 0.000   0 0.215
IFLUR7 27/11/2014 Call 8.750 0.315 0.315 0.000   165 0.285
IFLUS7 27/11/2014 Put 8.750 0.305 0.305 0.340 25 1 0.320
IFLU57 27/11/2014 Call 9.000 0.195 0.195 0.000   105 0.180
IFLU67 27/11/2014 Put 9.000 0.440 0.440 0.000   12 0.460
IFLUF7 27/11/2014 Call 9.250 0.125 0.125 0.100 110 178 0.105
IFLUG7 27/11/2014 Put 9.250 0.615 0.615 0.000   0 0.640
IFLUL7 27/11/2014 Call 9.500 0.075 0.075 0.060 50 280 0.065
IFLUM7 27/11/2014 Put 9.500 0.815 0.815 0.000   0 0.855
IFLZ17 27/11/2014 Call 9.510 0.075 0.075 0.000   85 0.060
IFLYZ7 27/11/2014 Put 9.510 0.810 0.810 0.000   0 0.840
IFLUB7 27/11/2014 Call 9.750 0.050 0.050 0.000   0 0.035
IFLUC7 27/11/2014 Put 9.750 1.040 1.040 0.000   0 1.095
IFLYW7 27/11/2014 Call 9.760 0.050 0.050 0.000   0 0.035
IFLYX7 27/11/2014 Put 9.760 1.030 1.030 0.000   0 1.070
IFLUJ7 27/11/2014 Call 10.000 0.035 0.035 0.000   0 0.020
IFLUK7 27/11/2014 Put 10.000 1.280 1.280 0.000   0 1.345
IFLUT7 27/11/2014 Call 10.250 0.025 0.025 0.000   0 0.010
IFLUU7 27/11/2014 Put 10.250 1.530 1.530 0.000   0 1.595
IFLWR7 27/11/2014 Call 10.500 0.015 0.015 0.000   142 0.007
IFLWS7 27/11/2014 Put 10.500 1.775 1.775 0.000   0 1.845
IFLY67 27/11/2014 Call 10.750 0.010 0.010 0.000   0 0.004
IFLY77 27/11/2014 Put 10.750 2.025 2.025 0.000   0 2.095
IFLYI7 27/11/2014 Call 11.000 0.006 0.006 0.000   0 0.002
IFLYJ7 27/11/2014 Put 11.000 2.275 2.275 0.000   0 2.345
IFLYK7 27/11/2014 Call 11.250 0.004 0.004 0.000   0 0.001
IFLYL7 27/11/2014 Put 11.250 2.525 2.525 0.000   0 2.595
IFLLZ7 18/12/2014 Call 0.010 8.770 8.770 0.000   0 8.700
IFLWG8 18/12/2014 Call 5.000 3.970 3.970 0.000   0 3.900
IFLWH8 18/12/2014 Put 5.000 0.002 0.002 0.000   0 0.002
IFLWO8 18/12/2014 Call 5.500 3.470 3.470 0.000   0 3.400
IFLWP8 18/12/2014 Put 5.500 0.008 0.008 0.000   0 0.006
IFLWK8 18/12/2014 Call 6.000 2.970 2.970 0.000   0 2.900
IFLWL8 18/12/2014 Put 6.000 0.015 0.015 0.000   0 0.015
IFLTG7 18/12/2014 Call 6.250 2.720 2.720 0.000   0 2.650
IFLTH7 18/12/2014 Put 6.250 0.020 0.020 0.000   0 0.025
IFLWQ8 18/12/2014 Call 6.500 2.470 2.470 0.000   0 2.400
IFLWR8 18/12/2014 Put 6.500 0.025 0.025 0.000   0 0.030
IFLNN7 18/12/2014 Call 6.750 2.220 2.220 0.000   0 2.150
IFLNO7 18/12/2014 Put 6.750 0.030 0.030 0.000   0 0.035
IFLWM8 18/12/2014 Call 7.000 1.970 1.970 0.000   0 1.900
IFLWN8 18/12/2014 Put 7.000 0.035 0.035 0.000   0 0.040
IFLL87 18/12/2014 Call 7.250 1.720 1.720 0.000   0 1.650
IFLL97 18/12/2014 Put 7.250 0.045 0.045 0.000   450 0.050
IFLWI8 18/12/2014 Call 7.500 1.470 1.470 0.000   0 1.405
IFLWJ8 18/12/2014 Put 7.500 0.060 0.060 0.000   257 0.060
IFLLA7 18/12/2014 Call 7.750 1.220 1.220 0.000   0 1.155
IFLLB7 18/12/2014 Put 7.750 0.080 0.080 0.000   0 0.085
IFLY48 18/12/2014 Call 8.000 0.975 0.975 0.000   120 0.915
IFLY58 18/12/2014 Put 8.000 0.115 0.115 0.000   500 0.120
IFLL27 18/12/2014 Call 8.250 0.730 0.730 0.000   0 0.690
IFLL37 18/12/2014 Put 8.250 0.170 0.170 0.000   150 0.170
IFLCH9 18/12/2014 Call 8.500 0.520 0.520 0.000   100 0.500
IFLCI9 18/12/2014 Put 8.500 0.245 0.245 0.000   0 0.250
IFLLC7 18/12/2014 Call 8.750 0.355 0.355 0.000 60 50 0.350
IFLLD7 18/12/2014 Put 8.750 0.345 0.345 0.000   0 0.355
IFLK89 18/12/2014 Call 9.000 0.240 0.240 0.230 50 210 0.235
IFLK99 18/12/2014 Put 9.000 0.480 0.480 0.000   0 0.495
IFLL47 18/12/2014 Call 9.250 0.160 0.160 0.000   0 0.150
IFLL57 18/12/2014 Put 9.250 0.645 0.645 0.000   0 0.665
IFLMO9 18/12/2014 Call 9.500 0.105 0.105 0.000   150 0.095
IFLMP9 18/12/2014 Put 9.500 0.840 0.840 0.000   0 0.870
IFLTK7 18/12/2014 Call 9.510 0.100 0.100 0.000   40 0.095
IFLTL7 18/12/2014 Put 9.510 0.830 0.830 0.000   105 0.855
IFLLE7 18/12/2014 Call 9.750 0.070 0.070 0.000   0 0.060
IFLLF7 18/12/2014 Put 9.750 1.055 1.055 0.000   0 1.100
IFLPM9 18/12/2014 Call 10.000 0.050 0.050 0.000   0 0.040
IFLPN9 18/12/2014 Put 10.000 1.285 1.285 0.000   0 1.345
IFLL67 18/12/2014 Call 10.250 0.040 0.040 0.000   0 0.025
IFLL77 18/12/2014 Put 10.250 1.530 1.530 0.000   0 1.595
IFLRW9 18/12/2014 Call 10.500 0.030 0.030 0.000   0 0.020
IFLRX9 18/12/2014 Put 10.500 1.775 1.775 0.000   0 1.845
IFLM57 18/12/2014 Call 10.750 0.025 0.025 0.000   0 0.015
IFLM67 18/12/2014 Put 10.750 2.025 2.025 0.000   0 2.095
IFLVI9 18/12/2014 Call 11.000 0.020 0.020 0.000   0 0.010
IFLVJ9 18/12/2014 Put 11.000 2.275 2.275 0.000   0 2.345
IFLPQ7 18/12/2014 Call 11.250 0.010 0.010 0.000   0 0.008
IFLPR7 18/12/2014 Put 11.250 2.525 2.525 0.000   0 2.595
IFLJH7 18/12/2014 Call 11.500 0.008 0.008 0.000   0 0.005
IFLJI7 18/12/2014 Put 11.500 2.775 2.775 0.000   0 2.845
IFLXQ7 29/01/2015 Call 6.750 2.220 2.220 0.000   0 2.150
IFLXR7 29/01/2015 Put 6.750 0.025 0.025 0.000   0 0.030
IFLWT7 29/01/2015 Call 7.000 1.970 1.970 0.000   0 1.900
IFLWU7 29/01/2015 Put 7.000 0.035 0.035 0.000   0 0.040
IFLXN7 29/01/2015 Call 7.250 1.720 1.720 0.000   0 1.650
IFLXO7 29/01/2015 Put 7.250 0.050 0.050 0.000   0 0.055
IFLXF7 29/01/2015 Call 7.500 1.470 1.470 0.000   0 1.400
IFLXG7 29/01/2015 Put 7.500 0.075 0.075 0.000   0 0.085
IFLX27 29/01/2015 Call 7.750 1.220 1.220 0.000   0 1.155
IFLX37 29/01/2015 Put 7.750 0.110 0.110 0.000   0 0.120
IFLWV7 29/01/2015 Call 8.000 0.975 0.975 0.000   0 0.920
IFLWW7 29/01/2015 Put 8.000 0.160 0.160 0.000   0 0.170
IFLXL7 29/01/2015 Call 8.250 0.755 0.755 0.000   0 0.730
IFLXM7 29/01/2015 Put 8.250 0.220 0.220 0.000   0 0.240
IFLXA7 29/01/2015 Call 8.500 0.590 0.590 0.000   0 0.565
IFLXB7 29/01/2015 Put 8.500 0.305 0.305 0.000   0 0.330
IFLX87 29/01/2015 Call 8.750 0.455 0.455 0.000   65 0.430
IFLX97 29/01/2015 Put 8.750 0.415 0.415 0.000   0 0.445
IFLWZ7 29/01/2015 Call 9.000 0.340 0.340 0.000   173 0.315
IFLX17 29/01/2015 Put 9.000 0.545 0.545 0.000   0 0.580
IFLXJ7 29/01/2015 Call 9.250 0.245 0.245 0.000   0 0.225
IFLXK7 29/01/2015 Put 9.250 0.705 0.705 0.000   0 0.740
IFLXC7 29/01/2015 Call 9.500 0.170 0.170 0.000   0 0.150
IFLXD7 29/01/2015 Put 9.500 0.885 0.885 0.000   0 0.920
IFLX67 29/01/2015 Call 9.750 0.115 0.115 0.000   0 0.100
IFLX77 29/01/2015 Put 9.750 1.085 1.085 0.000   0 1.130
IFLWX7 29/01/2015 Call 10.000 0.075 0.075 0.000   0 0.065
IFLWY7 29/01/2015 Put 10.000 1.305 1.305 0.000   0 1.355
IFLXH7 29/01/2015 Call 10.250 0.050 0.050 0.000   0 0.040
IFLXI7 29/01/2015 Put 10.250 1.535 1.535 0.000   0 1.595
IFLX47 29/01/2015 Call 10.500 0.040 0.040 0.000   0 0.025
IFLX57 29/01/2015 Put 10.500 1.780 1.780 0.000   0 1.845
IFLY87 29/01/2015 Call 10.750 0.030 0.030 0.000   0 0.020
IFLY97 29/01/2015 Put 10.750 2.025 2.025 0.000   0 2.095
IFLYM7 29/01/2015 Call 11.000 0.025 0.025 0.000   0 0.015
IFLYN7 29/01/2015 Put 11.000 2.275 2.275 0.000   0 2.345
IFLYO7 29/01/2015 Call 11.250 0.025 0.025 0.000   0 0.015
IFLYP7 29/01/2015 Put 11.250 2.525 2.525 0.000   0 2.595
IFLB58 26/02/2015 Call 7.250 1.720 1.720 0.000   0 1.655
IFLB68 26/02/2015 Put 7.250 0.075 0.075 0.000   0 0.080
IFLB38 26/02/2015 Call 7.500 1.475 1.475 0.000   0 1.410
IFLB48 26/02/2015 Put 7.500 0.100 0.100 0.000   0 0.110
IFLZG7 26/02/2015 Call 7.750 1.235 1.235 0.000   0 1.180
IFLZH7 26/02/2015 Put 7.750 0.140 0.140 0.000   0 0.150
IFLZC7 26/02/2015 Call 8.000 1.020 1.020 0.000   0 0.965
IFLZD7 26/02/2015 Put 8.000 0.190 0.190 0.000   0 0.205
IFLZS7 26/02/2015 Call 8.250 0.825 0.825 0.000   0 0.780
IFLZT7 26/02/2015 Put 8.250 0.255 0.255 0.000   0 0.275
IFLZY7 26/02/2015 Call 8.500 0.660 0.660 0.000   0 0.620
IFLB18 26/02/2015 Put 8.500 0.335 0.335 0.000   0 0.360
IFLZE7 26/02/2015 Call 8.750 0.515 0.515 0.000   0 0.480
IFLZF7 26/02/2015 Put 8.750 0.440 0.440 0.000   0 0.470
IFLZA7 26/02/2015 Call 9.000 0.390 0.390 0.000   0 0.365
IFLZB7 26/02/2015 Put 9.000 0.570 0.570 0.000   0 0.605
IFLZQ7 26/02/2015 Call 9.250 0.295 0.295 0.000   0 0.270
IFLZR7 26/02/2015 Put 9.250 0.720 0.720 0.000   0 0.760
IFLZK7 26/02/2015 Call 9.500 0.215 0.215 0.000   0 0.195
IFLZL7 26/02/2015 Put 9.500 0.890 0.890 0.000   0 0.935
IFLZ67 26/02/2015 Call 9.750 0.155 0.155 0.000   0 0.140
IFLZ77 26/02/2015 Put 9.750 1.085 1.085 0.000   0 1.135
IFLZO7 26/02/2015 Call 10.000 0.110 0.110 0.000   0 0.095
IFLZP7 26/02/2015 Put 10.000 1.300 1.300 0.000   0 1.360
IFLZU7 26/02/2015 Call 10.250 0.080 0.080 0.000   0 0.065
IFLZV7 26/02/2015 Put 10.250 1.535 1.535 0.000   0 1.600
IFLZI7 26/02/2015 Call 10.500 0.055 0.055 0.000   0 0.045
IFLZJ7 26/02/2015 Put 10.500 1.775 1.775 0.000   0 1.845
IFLZ87 26/02/2015 Call 10.750 0.040 0.040 0.000   0 0.030
IFLZ97 26/02/2015 Put 10.750 2.025 2.025 0.000   0 2.095
IFLZM7 26/02/2015 Call 11.000 0.035 0.035 0.000   0 0.020
IFLZN7 26/02/2015 Put 11.000 2.275 2.275 0.000   0 2.345
IFLZW7 26/02/2015 Call 11.250 0.030 0.030 0.000   0 0.020
IFLZX7 26/02/2015 Put 11.250 2.525 2.525 0.000   0 2.595
IFLRS7 26/03/2015 Call 0.010 8.575 8.575 0.000   0 8.505
IFLZD9 26/03/2015 Call 5.000 3.970 3.970 0.000   0 3.900
IFLZE9 26/03/2015 Put 5.000 0.030 0.030 0.000   0 0.035
IFLYP9 26/03/2015 Call 5.500 3.470 3.470 0.000   0 3.400
IFLYQ9 26/03/2015 Put 5.500 0.030 0.030 0.000   0 0.035
IFLUX9 26/03/2015 Call 6.000 2.970 2.970 0.000   0 2.900
IFLUY9 26/03/2015 Put 6.000 0.035 0.035 0.000   0 0.045
IFLTI7 26/03/2015 Call 6.250 2.720 2.720 0.000   0 2.650
IFLTJ7 26/03/2015 Put 6.250 0.040 0.040 0.000   0 0.050
IFLUK9 26/03/2015 Call 6.500 2.470 2.470 0.000   0 2.400
IFLUL9 26/03/2015 Put 6.500 0.050 0.050 0.000   0 0.055
IFLRV7 26/03/2015 Call 6.750 2.220 2.220 0.000   0 2.150
IFLRW7 26/03/2015 Put 6.750 0.060 0.060 0.000   0 0.070
IFLUQ9 26/03/2015 Call 7.000 1.970 1.970 0.000   0 1.900
IFLUR9 26/03/2015 Put 7.000 0.085 0.085 0.000   0 0.095
IFLRK7 26/03/2015 Call 7.250 1.720 1.720 0.000   0 1.650
IFLRL7 26/03/2015 Put 7.250 0.115 0.115 0.000   0 0.125
IFLUE9 26/03/2015 Call 7.500 1.480 1.480 0.000   0 1.405
IFLUF9 26/03/2015 Put 7.500 0.155 0.155 0.000   0 0.170
IFLRM7 26/03/2015 Call 7.750 1.240 1.240 0.000   0 1.165
IFLRN7 26/03/2015 Put 7.750 0.210 0.210 0.000   0 0.230
IFLUU9 26/03/2015 Call 8.000 1.025 1.025 0.000   0 0.955
IFLUV9 26/03/2015 Put 8.000 0.280 0.280 0.000   320 0.305
IFLRI7 26/03/2015 Call 8.250 0.835 0.835 0.000   0 0.775
IFLRJ7 26/03/2015 Put 8.250 0.365 0.365 0.000   0 0.395
IFLUG9 26/03/2015 Call 8.500 0.670 0.670 0.000 20 0 0.620
IFLUH9 26/03/2015 Put 8.500 0.470 0.470 0.000   0 0.505
IFLRG7 26/03/2015 Call 8.750 0.525 0.525 0.000   0 0.485
IFLRH7 26/03/2015 Put 8.750 0.595 0.595 0.000   0 0.635
IFLUM9 26/03/2015 Call 9.000 0.405 0.405 0.000   150 0.375
IFLUN9 26/03/2015 Put 9.000 0.740 0.740 0.000   0 0.785
IFLRQ7 26/03/2015 Call 9.250 0.305 0.305 0.000   120 0.280
IFLRR7 26/03/2015 Put 9.250 0.900 0.900 0.000   0 0.955
IFLUS9 26/03/2015 Call 9.500 0.225 0.225 0.000   0 0.205
IFLUT9 26/03/2015 Put 9.500 1.080 1.080 0.000   0 1.135
IFLR97 26/03/2015 Call 9.750 0.160 0.160 0.000   0 0.150
IFLRF7 26/03/2015 Put 9.750 1.270 1.270 0.000   0 1.335
IFLUO9 26/03/2015 Call 10.000 0.115 0.115 0.000   0 0.105
IFLUP9 26/03/2015 Put 10.000 1.475 1.475 0.000   0 1.545
IFLRO7 26/03/2015 Call 10.250 0.085 0.085 0.000   0 0.075
IFLRP7 26/03/2015 Put 10.250 1.690 1.690 0.000   0 1.760
IFLUI9 26/03/2015 Call 10.500 0.065 0.065 0.000   0 0.055
IFLUJ9 26/03/2015 Put 10.500 1.920 1.920 0.000   0 1.990
IFLYA7 26/03/2015 Call 10.750 0.050 0.050 0.000   0 0.040
IFLYB7 26/03/2015 Put 10.750 2.155 2.155 0.000   0 2.225
IFLVK9 26/03/2015 Call 11.000 0.040 0.040 0.000   0 0.030
IFLVL9 26/03/2015 Put 11.000 2.395 2.395 0.000   0 2.465
IFLYQ7 26/03/2015 Call 11.250 0.035 0.035 0.000   0 0.025
IFLYR7 26/03/2015 Put 11.250 2.640 2.640 0.000   0 2.710
IFLJJ7 26/03/2015 Call 11.500 0.030 0.030 0.000   0 0.030
IFLJK7 26/03/2015 Put 11.500 2.885 2.885 0.000   0 2.950
IFLWG7 25/06/2015 Call 0.010 8.635 8.635 0.000   0 8.560
IFLYQ8 25/06/2015 Call 4.800 4.170 4.170 0.000   0 4.100
IFLYR8 25/06/2015 Put 4.800 0.003 0.003 0.000   0 0.003
IFLYU8 25/06/2015 Call 5.000 3.970 3.970 0.000   0 3.900
IFLYV8 25/06/2015 Put 5.000 0.004 0.004 0.000   0 0.005
IFLZ28 25/06/2015 Call 5.500 3.470 3.470 0.000   0 3.400
IFLZ38 25/06/2015 Put 5.500 0.015 0.015 0.000   200 0.015
IFLYS8 25/06/2015 Call 6.000 2.970 2.970 0.000   0 2.900
IFLYT8 25/06/2015 Put 6.000 0.035 0.035 0.000   0 0.040
IFLYZ8 25/06/2015 Call 6.500 2.470 2.470 0.000   0 2.400
IFLZ18 25/06/2015 Put 6.500 0.070 0.070 0.000   0 0.080
IFLVX7 25/06/2015 Call 6.750 2.220 2.220 0.000   0 2.150
IFLVY7 25/06/2015 Put 6.750 0.100 0.100 0.000   0 0.110
IFLYM8 25/06/2015 Call 7.000 1.970 1.970 0.000   0 1.900
IFLYN8 25/06/2015 Put 7.000 0.135 0.135 0.000   0 0.150
IFLVP7 25/06/2015 Call 7.250 1.725 1.725 0.000   0 1.660
IFLVQ7 25/06/2015 Put 7.250 0.180 0.180 0.000   0 0.200
IFLYW8 25/06/2015 Call 7.500 1.495 1.495 0.000   0 1.430
IFLYX8 25/06/2015 Put 7.500 0.235 0.235 0.000   0 0.260
IFLVV7 25/06/2015 Call 7.750 1.280 1.280 0.000   0 1.225
IFLVW7 25/06/2015 Put 7.750 0.305 0.305 0.000   0 0.330
IFLYK8 25/06/2015 Call 8.000 1.095 1.095 0.000   0 1.040
IFLYL8 25/06/2015 Put 8.000 0.385 0.385 0.000   250 0.415
IFLVN7 25/06/2015 Call 8.250 0.925 0.925 0.000   0 0.875
IFLVO7 25/06/2015 Put 8.250 0.480 0.480 0.000   0 0.510
IFLCJ9 25/06/2015 Call 8.500 0.770 0.770 0.000   15 0.730
IFLCK9 25/06/2015 Put 8.500 0.590 0.590 0.000   400 0.625
IFLVR7 25/06/2015 Call 8.750 0.635 0.635 0.000   0 0.600
IFLVS7 25/06/2015 Put 8.750 0.715 0.715 0.000   0 0.750
IFLKA9 25/06/2015 Call 9.000 0.520 0.520 0.000   430 0.485
IFLKB9 25/06/2015 Put 9.000 0.855 0.855 0.000   0 0.895
IFLVL7 25/06/2015 Call 9.250 0.415 0.415 0.000   0 0.390
IFLVM7 25/06/2015 Put 9.250 1.010 1.010 0.000   0 1.060
IFLMQ9 25/06/2015 Call 9.500 0.330 0.330 0.290 150 0 0.310
IFLMR9 25/06/2015 Put 9.500 1.180 1.180 0.000   0 1.230
IFLVT7 25/06/2015 Call 9.750 0.260 0.260 0.000   0 0.240
IFLVU7 25/06/2015 Put 9.750 1.360 1.360 0.000   0 1.415
IFLPO9 25/06/2015 Call 10.000 0.200 0.200 0.000   0 0.185
IFLPP9 25/06/2015 Put 10.000 1.555 1.555 0.000   0 1.615
IFLVJ7 25/06/2015 Call 10.250 0.155 0.155 0.000   0 0.145
IFLVK7 25/06/2015 Put 10.250 1.760 1.760 0.000   0 1.825
IFLRY9 25/06/2015 Call 10.500 0.115 0.115 0.000   0 0.105
IFLRZ9 25/06/2015 Put 10.500 1.975 1.975 0.000   0 2.040
IFLYC7 25/06/2015 Call 10.750 0.085 0.085 0.000   0 0.080
IFLYD7 25/06/2015 Put 10.750 2.195 2.195 0.000   0 2.265
IFLVM9 25/06/2015 Call 11.000 0.065 0.065 0.000   0 0.060
IFLVN9 25/06/2015 Put 11.000 2.425 2.425 0.000   0 2.495
IFLYS7 25/06/2015 Call 11.250 0.045 0.045 0.000   0 0.045
IFLYT7 25/06/2015 Put 11.250 2.655 2.655 0.000   0 2.725
IFLJL7 25/06/2015 Call 11.500 0.035 0.035 0.000   0 0.030
IFLJM7 25/06/2015 Put 11.500 2.890 2.890 0.000   0 2.965
IFLGX7 24/09/2015 Call 6.000 2.970 2.970 0.000   0 2.900
IFLGY7 24/09/2015 Put 6.000 0.075 0.075 0.000   0 0.085
IFLGU7 24/09/2015 Call 6.500 2.470 2.470 0.000   0 2.400
IFLGV7 24/09/2015 Put 6.500 0.135 0.135 0.000   0 0.150
IFLG67 24/09/2015 Call 7.000 1.975 1.975 0.000   0 1.920
IFLG77 24/09/2015 Put 7.000 0.225 0.225 0.000   0 0.240
IFLGS7 24/09/2015 Call 7.500 1.520 1.520 0.000   0 1.475
IFLGT7 24/09/2015 Put 7.500 0.355 0.355 0.000   0 0.380
IFLG47 24/09/2015 Call 8.000 1.155 1.155 0.000   0 1.115
IFLG57 24/09/2015 Put 8.000 0.530 0.530 0.000   30 0.560
IFLGQ7 24/09/2015 Call 8.500 0.855 0.855 0.000   0 0.815
IFLGR7 24/09/2015 Put 8.500 0.750 0.750 0.000   0 0.785
IFLG87 24/09/2015 Call 9.000 0.610 0.610 0.000   165 0.580
IFLG97 24/09/2015 Put 9.000 1.025 1.025 0.000   0 1.070
IFLGM7 24/09/2015 Call 9.500 0.425 0.425 0.000   0 0.400
IFLGN7 24/09/2015 Put 9.500 1.345 1.345 0.000   0 1.400
IFLGK7 24/09/2015 Call 10.000 0.285 0.285 0.000   0 0.265
IFLGL7 24/09/2015 Put 10.000 1.705 1.705 0.000   0 1.765
IFLGO7 24/09/2015 Call 10.500 0.185 0.185 0.000   0 0.170
IFLGP7 24/09/2015 Put 10.500 2.110 2.110 0.000   0 2.170
IFLGZ7 24/09/2015 Call 11.000 0.115 0.115 0.000   0 0.105
IFLI17 24/09/2015 Put 11.000 2.545 2.545 0.000   0 2.605
IFLJN7 24/09/2015 Call 11.500 0.070 0.070 0.000   0 0.065
IFLJO7 24/09/2015 Put 11.500 3.005 3.005 0.000   0 3.060
IFLWP7 17/12/2015 Call 6.000 2.970 2.970 0.000   0 2.900
IFLWQ7 17/12/2015 Put 6.000 0.110 0.110 0.000   0 0.115
IFLWE7 17/12/2015 Call 6.500 2.470 2.470 0.000   0 2.400
IFLWF7 17/12/2015 Put 6.500 0.180 0.180 0.000   0 0.190
IFLW67 17/12/2015 Call 7.000 1.970 1.970 0.000   0 1.920
IFLW77 17/12/2015 Put 7.000 0.280 0.280 0.000   0 0.300
IFLWC7 17/12/2015 Call 7.500 1.470 1.470 0.000   0 1.495
IFLWD7 17/12/2015 Put 7.500 0.425 0.425 0.000   0 0.445
IFLLJ9 17/12/2015 Call 8.000 1.100 1.100 0.000   0 1.150
IFLLK9 17/12/2015 Put 8.000 0.605 0.605 0.000   600 0.635
IFLVZ7 17/12/2015 Call 8.500 0.870 0.870 0.000   0 0.865
IFLW17 17/12/2015 Put 8.500 0.830 0.830 0.000   110 0.865
IFLWA7 17/12/2015 Call 9.000 0.660 0.660 0.000   0 0.635
IFLWB7 17/12/2015 Put 9.000 1.100 1.100 0.000   110 1.145
IFLW47 17/12/2015 Call 9.500 0.480 0.480 0.000   0 0.460
IFLW57 17/12/2015 Put 9.500 1.415 1.415 0.000   0 1.470
IFLW87 17/12/2015 Call 10.000 0.340 0.340 0.000   0 0.325
IFLW97 17/12/2015 Put 10.000 1.770 1.770 0.000   0 1.830
IFLW27 17/12/2015 Call 10.500 0.230 0.230 0.000   0 0.220
IFLW37 17/12/2015 Put 10.500 2.155 2.155 0.000   0 2.225
IFLXS7 17/12/2015 Call 11.000 0.155 0.155 0.000   0 0.145
IFLXT7 17/12/2015 Put 11.000 2.570 2.570 0.000   0 2.645
IFLYU7 17/12/2015 Call 11.500 0.105 0.105 0.000   0 0.095
IFLYV7 17/12/2015 Put 11.500 3.005 3.005 0.000   0 3.085

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.