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 9.200 Up 0.310 9.150 9.200 8.940 9.240 8.940 1,285,787 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLEZ8 29/01/2015 Call 0.010 9.195 9.195 0.000   0 9.195
IFLD98 29/01/2015 Call 6.500 2.705 2.705 0.000   0 2.705
IFLDK8 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.000
IFLXQ7 29/01/2015 Call 6.750 2.455 2.455 0.000   0 2.455
IFLXR7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.000
IFLWT7 29/01/2015 Call 7.000 2.205 2.205 0.000   0 2.205
IFLWU7 29/01/2015 Put 7.000 0.000 0.000 0.000   229 0.000
IFLXN7 29/01/2015 Call 7.250 1.955 1.955 0.000   0 1.955
IFLXO7 29/01/2015 Put 7.250 0.000 0.000 0.000   80 0.000
IFLXF7 29/01/2015 Call 7.500 1.705 1.705 0.000   0 1.705
IFLXG7 29/01/2015 Put 7.500 0.000 0.000 0.000   150 0.000
IFLX27 29/01/2015 Call 7.750 1.455 1.455 0.000   0 1.455
IFLX37 29/01/2015 Put 7.750 0.000 0.000 0.000   2,500 0.000
IFLWV7 29/01/2015 Call 8.000 1.205 1.205 0.000   0 1.205
IFLWW7 29/01/2015 Put 8.000 0.000 0.000 0.000   70 0.000
IFLXL7 29/01/2015 Call 8.250 0.955 0.955 0.000   0 0.955
IFLXM7 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.000
IFLXA7 29/01/2015 Call 8.500 0.705 0.705 0.000   0 0.705
IFLXB7 29/01/2015 Put 8.500 0.001 0.001 0.000   915 0.001
IFLDS8 29/01/2015 Call 8.510 0.695 0.695 0.000   0 0.695
IFLDR8 29/01/2015 Put 8.510 0.001 0.001 0.000   0 0.001
IFLX87 29/01/2015 Call 8.750 0.465 0.465 0.000   962 0.465
IFLX97 29/01/2015 Put 8.750 0.006 0.006 0.000   480 0.006
IFLDT8 29/01/2015 Call 8.760 0.455 0.455 0.000   0 0.455
IFLDU8 29/01/2015 Put 8.760 0.006 0.006 0.000   120 0.006
IFLWZ7 29/01/2015 Call 9.000 0.245 0.245 0.000   484 0.245
IFLX17 29/01/2015 Put 9.000 0.030 0.030 0.085 30 473 0.030
IFLF58 29/01/2015 Call 9.010 0.235 0.235 0.000   0 0.235
IFLF68 29/01/2015 Put 9.010 0.035 0.035 0.000   0 0.035
IFLXJ7 29/01/2015 Call 9.250 0.085 0.085 0.000   823 0.085
IFLXK7 29/01/2015 Put 9.250 0.120 0.120 0.000   0 0.120
IFLF88 29/01/2015 Call 9.260 0.080 0.080 0.000   0 0.080
IFLF78 29/01/2015 Put 9.260 0.125 0.125 0.000   60 0.125
IFLXC7 29/01/2015 Call 9.500 0.015 0.015 0.000   222 0.015
IFLXD7 29/01/2015 Put 9.500 0.305 0.305 0.000   0 0.305
IFLF98 29/01/2015 Call 9.510 0.010 0.010 0.000   0 0.010
IFLFF8 29/01/2015 Put 9.510 0.315 0.315 0.000   0 0.315
IFLX67 29/01/2015 Call 9.750 0.001 0.001 0.000   0 0.001
IFLX77 29/01/2015 Put 9.750 0.550 0.550 0.000   0 0.550
IFLFH8 29/01/2015 Call 9.760 0.001 0.001 0.000   0 0.001
IFLFG8 29/01/2015 Put 9.760 0.555 0.555 0.000   0 0.555
IFLWX7 29/01/2015 Call 10.000 0.000 0.000 0.000   150 0.000
IFLWY7 29/01/2015 Put 10.000 0.800 0.800 0.000   0 0.800
IFLXH7 29/01/2015 Call 10.250 0.000 0.000 0.000   0 0.000
IFLXI7 29/01/2015 Put 10.250 1.050 1.050 0.000   0 1.050
IFLX47 29/01/2015 Call 10.500 0.000 0.000 0.000   0 0.000
IFLX57 29/01/2015 Put 10.500 1.300 1.300 0.000   0 1.300
IFLY87 29/01/2015 Call 10.750 0.000 0.000 0.000   0 0.000
IFLY97 29/01/2015 Put 10.750 1.550 1.550 0.000   0 1.550
IFLYM7 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.000
IFLYN7 29/01/2015 Put 11.000 1.800 1.800 0.000   0 1.800
IFLYO7 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYP7 29/01/2015 Put 11.250 2.050 2.050 0.000   0 2.050
IFLGT8 26/02/2015 Call 0.010 9.215 9.215 0.000   0 9.215
IFLDL8 26/02/2015 Call 6.500 2.715 2.715 0.000   0 2.715
IFLDM8 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.000
IFLB98 26/02/2015 Call 6.750 2.470 2.470 0.000   0 2.470
IFLBF8 26/02/2015 Put 6.750 0.001 0.001 0.000   0 0.001
IFLB78 26/02/2015 Call 7.000 2.220 2.220 0.000   0 2.220
IFLB88 26/02/2015 Put 7.000 0.002 0.002 0.000   407 0.002
IFLB58 26/02/2015 Call 7.250 1.975 1.975 0.000   0 1.975
IFLB68 26/02/2015 Put 7.250 0.005 0.005 0.000   0 0.005
IFLB38 26/02/2015 Call 7.500 1.730 1.730 0.000   0 1.730
IFLB48 26/02/2015 Put 7.500 0.009 0.009 0.000   380 0.009
IFLZG7 26/02/2015 Call 7.750 1.490 1.490 0.000   0 1.490
IFLZH7 26/02/2015 Put 7.750 0.015 0.015 0.000   0 0.015
IFLZC7 26/02/2015 Call 8.000 1.250 1.250 0.000   0 1.250
IFLZD7 26/02/2015 Put 8.000 0.025 0.025 0.000   0 0.025
IFLZS7 26/02/2015 Call 8.250 1.010 1.010 0.000   0 1.010
IFLZT7 26/02/2015 Put 8.250 0.035 0.035 0.000   61 0.035
IFLZY7 26/02/2015 Call 8.500 0.785 0.785 0.000   0 0.785
IFLB18 26/02/2015 Put 8.500 0.060 0.060 0.000   0 0.060
IFLI58 26/02/2015 Call 8.510 0.775 0.775 0.000   0 0.775
IFLI68 26/02/2015 Put 8.510 0.060 0.060 0.000   60 0.060
IFLZE7 26/02/2015 Call 8.750 0.575 0.575 0.000   100 0.575
IFLZF7 26/02/2015 Put 8.750 0.095 0.095 0.000   400 0.095
IFLFI8 26/02/2015 Call 8.760 0.565 0.565 0.000   0 0.565
IFLFJ8 26/02/2015 Put 8.760 0.100 0.100 0.000   217 0.100
IFLZA7 26/02/2015 Call 9.000 0.390 0.390 0.000   753 0.390
IFLZB7 26/02/2015 Put 9.000 0.160 0.160 0.000 100 173 0.160
IFLFL8 26/02/2015 Call 9.010 0.385 0.385 0.000   279 0.385
IFLFK8 26/02/2015 Put 9.010 0.165 0.165 0.000   150 0.165
IFLZQ7 26/02/2015 Call 9.250 0.240 0.240 0.000   230 0.240
IFLZR7 26/02/2015 Put 9.250 0.260 0.260 0.000   100 0.260
IFLFM8 26/02/2015 Call 9.260 0.235 0.235 0.000   0 0.235
IFLFN8 26/02/2015 Put 9.260 0.265 0.265 0.000   0 0.265
IFLZK7 26/02/2015 Call 9.500 0.140 0.140 0.000   120 0.140
IFLZL7 26/02/2015 Put 9.500 0.405 0.405 0.000   0 0.405
IFLZ67 26/02/2015 Call 9.750 0.075 0.075 0.000   0 0.075
IFLZ77 26/02/2015 Put 9.750 0.590 0.590 0.000   0 0.590
IFLZO7 26/02/2015 Call 10.000 0.040 0.040 0.000   0 0.040
IFLZP7 26/02/2015 Put 10.000 0.810 0.810 0.000   0 0.810
IFLZU7 26/02/2015 Call 10.250 0.020 0.020 0.000   0 0.020
IFLZV7 26/02/2015 Put 10.250 1.050 1.050 0.000   0 1.050
IFLZI7 26/02/2015 Call 10.500 0.010 0.010 0.000   0 0.010
IFLZJ7 26/02/2015 Put 10.500 1.300 1.300 0.000   0 1.300
IFLZ87 26/02/2015 Call 10.750 0.005 0.005 0.000   0 0.005
IFLZ97 26/02/2015 Put 10.750 1.550 1.550 0.000   0 1.550
IFLZM7 26/02/2015 Call 11.000 0.002 0.002 0.000   0 0.002
IFLZN7 26/02/2015 Put 11.000 1.800 1.800 0.000   0 1.800
IFLZW7 26/02/2015 Call 11.250 0.001 0.001 0.000   0 0.001
IFLZX7 26/02/2015 Put 11.250 2.050 2.050 0.000   0 2.050
IFLRS7 26/03/2015 Call 0.010 8.970 8.970 0.000   0 8.970
IFLZD9 26/03/2015 Call 5.000 4.220 4.220 0.000   0 4.220
IFLZE9 26/03/2015 Put 5.000 0.003 0.003 0.000   0 0.003
IFLYP9 26/03/2015 Call 5.500 3.720 3.720 0.000   0 3.720
IFLYQ9 26/03/2015 Put 5.500 0.010 0.010 0.000   0 0.010
IFLUX9 26/03/2015 Call 6.000 3.225 3.225 0.000   0 3.225
IFLUY9 26/03/2015 Put 6.000 0.020 0.020 0.000   0 0.020
IFLTI7 26/03/2015 Call 6.250 2.975 2.975 0.000   0 2.975
IFLTJ7 26/03/2015 Put 6.250 0.025 0.025 0.000   0 0.025
IFLUK9 26/03/2015 Call 6.500 2.725 2.725 0.000   0 2.725
IFLUL9 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.025
IFLRV7 26/03/2015 Call 6.750 2.475 2.475 0.000   0 2.475
IFLRW7 26/03/2015 Put 6.750 0.030 0.030 0.000   0 0.030
IFLUQ9 26/03/2015 Call 7.000 2.225 2.225 0.000   0 2.225
IFLUR9 26/03/2015 Put 7.000 0.030 0.030 0.000   362 0.030
IFLRK7 26/03/2015 Call 7.250 1.980 1.980 0.000   20 1.980
IFLRL7 26/03/2015 Put 7.250 0.035 0.035 0.000   0 0.035
IFLUE9 26/03/2015 Call 7.500 1.730 1.730 0.000   0 1.730
IFLUF9 26/03/2015 Put 7.500 0.040 0.040 0.000   500 0.040
IFLRM7 26/03/2015 Call 7.750 1.485 1.485 0.000   0 1.485
IFLRN7 26/03/2015 Put 7.750 0.050 0.050 0.000   0 0.050
IFLUU9 26/03/2015 Call 8.000 1.240 1.240 0.000   0 1.240
IFLUV9 26/03/2015 Put 8.000 0.065 0.065 0.000   321 0.065
IFLRI7 26/03/2015 Call 8.250 1.000 1.000 0.000   0 1.000
IFLRJ7 26/03/2015 Put 8.250 0.095 0.095 0.000   0 0.095
IFLUG9 26/03/2015 Call 8.500 0.775 0.775 0.000   20 0.775
IFLUH9 26/03/2015 Put 8.500 0.140 0.140 0.000   147 0.140
IFLRG7 26/03/2015 Call 8.750 0.570 0.570 0.000   495 0.570
IFLRH7 26/03/2015 Put 8.750 0.210 0.210 0.000   400 0.210
IFLUM9 26/03/2015 Call 9.000 0.395 0.395 0.000   90 0.395
IFLUN9 26/03/2015 Put 9.000 0.305 0.305 0.000   200 0.305
IFLRQ7 26/03/2015 Call 9.250 0.255 0.255 0.230 10 130 0.255
IFLRR7 26/03/2015 Put 9.250 0.445 0.445 0.000   0 0.445
IFLUS9 26/03/2015 Call 9.500 0.160 0.160 0.000 100 100 0.160
IFLUT9 26/03/2015 Put 9.500 0.615 0.615 0.000   0 0.615
IFLR97 26/03/2015 Call 9.750 0.095 0.095 0.000   0 0.095
IFLRF7 26/03/2015 Put 9.750 0.815 0.815 0.000   0 0.815
IFLUO9 26/03/2015 Call 10.000 0.060 0.060 0.000   0 0.060
IFLUP9 26/03/2015 Put 10.000 1.040 1.040 0.000   0 1.040
IFLRO7 26/03/2015 Call 10.250 0.040 0.040 0.000   0 0.040
IFLRP7 26/03/2015 Put 10.250 1.275 1.275 0.000   0 1.275
IFLUI9 26/03/2015 Call 10.500 0.030 0.030 0.000   0 0.030
IFLUJ9 26/03/2015 Put 10.500 1.520 1.520 0.000   0 1.520
IFLYA7 26/03/2015 Call 10.750 0.025 0.025 0.000   0 0.025
IFLYB7 26/03/2015 Put 10.750 1.770 1.770 0.000   0 1.770
IFLVK9 26/03/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLVL9 26/03/2015 Put 11.000 2.015 2.015 0.000   0 2.015
IFLYQ7 26/03/2015 Call 11.250 0.020 0.020 0.000   0 0.020
IFLYR7 26/03/2015 Put 11.250 2.265 2.265 0.000   0 2.265
IFLJJ7 26/03/2015 Call 11.500 0.025 0.025 0.000   0 0.025
IFLJK7 26/03/2015 Put 11.500 2.515 2.515 0.000   0 2.515
IFLI18 23/04/2015 Call 6.750 2.475 2.475 0.000   0 2.475
IFLI28 23/04/2015 Put 6.750 0.025 0.025 0.000   0 0.025
IFLGW8 23/04/2015 Call 7.000 2.230 2.230 0.000   0 2.230
IFLGX8 23/04/2015 Put 7.000 0.030 0.030 0.000   0 0.030
IFLDZ8 23/04/2015 Call 7.250 1.985 1.985 0.000   0 1.985
IFLE18 23/04/2015 Put 7.250 0.035 0.035 0.000   802 0.035
IFLE28 23/04/2015 Call 7.500 1.745 1.745 0.000   0 1.745
IFLE38 23/04/2015 Put 7.500 0.050 0.050 0.000   0 0.050
IFLE48 23/04/2015 Call 7.750 1.505 1.505 0.000   0 1.505
IFLE58 23/04/2015 Put 7.750 0.070 0.070 0.000   0 0.070
IFLE68 23/04/2015 Call 8.000 1.270 1.270 0.000   0 1.270
IFLE78 23/04/2015 Put 8.000 0.095 0.095 0.000   0 0.095
IFLE88 23/04/2015 Call 8.250 1.040 1.040 0.000   0 1.040
IFLE98 23/04/2015 Put 8.250 0.135 0.135 0.000   0 0.135
IFLEF8 23/04/2015 Call 8.500 0.825 0.825 0.000   0 0.825
IFLEG8 23/04/2015 Put 8.500 0.195 0.195 0.000   0 0.195
IFLEH8 23/04/2015 Call 8.750 0.625 0.625 0.000   0 0.625
IFLEI8 23/04/2015 Put 8.750 0.270 0.270 0.000   200 0.270
IFLEJ8 23/04/2015 Call 9.000 0.455 0.455 0.000   0 0.455
IFLEK8 23/04/2015 Put 9.000 0.375 0.375 0.450 200 279 0.375
IFLEL8 23/04/2015 Call 9.250 0.315 0.315 0.000   0 0.315
IFLEM8 23/04/2015 Put 9.250 0.505 0.505 0.610 200 700 0.505
IFLEN8 23/04/2015 Call 9.500 0.210 0.210 0.000   0 0.210
IFLEO8 23/04/2015 Put 9.500 0.660 0.660 0.000   0 0.660
IFLEP8 23/04/2015 Call 9.750 0.135 0.135 0.000   0 0.135
IFLEQ8 23/04/2015 Put 9.750 0.845 0.845 0.000   0 0.845
IFLER8 23/04/2015 Call 10.000 0.085 0.085 0.000   0 0.085
IFLES8 23/04/2015 Put 10.000 1.055 1.055 0.000   0 1.055
IFLET8 23/04/2015 Call 10.250 0.060 0.060 0.000   0 0.060
IFLEU8 23/04/2015 Put 10.250 1.280 1.280 0.000   0 1.280
IFLEV8 23/04/2015 Call 10.500 0.040 0.040 0.000   0 0.040
IFLEW8 23/04/2015 Put 10.500 1.520 1.520 0.000   0 1.520
IFLEX8 23/04/2015 Call 10.750 0.030 0.030 0.000   0 0.030
IFLEY8 23/04/2015 Put 10.750 1.770 1.770 0.000   0 1.770
IFLF18 23/04/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLF28 23/04/2015 Put 11.000 2.015 2.015 0.000   0 2.015
IFLI38 28/05/2015 Call 6.750 2.475 2.475 0.000   0 2.475
IFLI48 28/05/2015 Put 6.750 0.035 0.035 0.000   0 0.035
IFLGY8 28/05/2015 Call 7.000 2.230 2.230 0.000   0 2.230
IFLGZ8 28/05/2015 Put 7.000 0.040 0.040 0.000   0 0.040
IFLGU8 28/05/2015 Call 7.250 1.980 1.980 0.000   0 1.980
IFLGV8 28/05/2015 Put 7.250 0.055 0.055 0.000   0 0.055
IFLGR8 28/05/2015 Call 7.500 1.740 1.740 0.000   0 1.740
IFLGS8 28/05/2015 Put 7.500 0.075 0.075 0.000   0 0.075
IFLFW8 28/05/2015 Call 7.750 1.505 1.505 0.000   0 1.505
IFLFX8 28/05/2015 Put 7.750 0.100 0.100 0.000   0 0.100
IFLFS8 28/05/2015 Call 8.000 1.275 1.275 0.000   0 1.275
IFLFT8 28/05/2015 Put 8.000 0.135 0.135 0.000   0 0.135
IFLG58 28/05/2015 Call 8.250 1.055 1.055 0.000   0 1.055
IFLG68 28/05/2015 Put 8.250 0.180 0.180 0.000   0 0.180
IFLGL8 28/05/2015 Call 8.500 0.850 0.850 0.000   0 0.850
IFLGM8 28/05/2015 Put 8.500 0.240 0.240 0.000   0 0.240
IFLFY8 28/05/2015 Call 8.750 0.665 0.665 0.000   0 0.665
IFLFZ8 28/05/2015 Put 8.750 0.320 0.320 0.000   0 0.320
IFLFU8 28/05/2015 Call 9.000 0.505 0.505 0.000   0 0.505
IFLFV8 28/05/2015 Put 9.000 0.425 0.425 0.000   0 0.425
IFLG38 28/05/2015 Call 9.250 0.370 0.370 0.000   0 0.370
IFLG48 28/05/2015 Put 9.250 0.555 0.555 0.000   0 0.555
IFLGN8 28/05/2015 Call 9.500 0.265 0.265 0.000   0 0.265
IFLGO8 28/05/2015 Put 9.500 0.710 0.710 0.000   0 0.710
IFLFQ8 28/05/2015 Call 9.750 0.190 0.190 0.000   0 0.190
IFLFR8 28/05/2015 Put 9.750 0.885 0.885 0.000   0 0.885
IFLG78 28/05/2015 Call 10.000 0.130 0.130 0.000   0 0.130
IFLG88 28/05/2015 Put 10.000 1.085 1.085 0.000   0 1.085
IFLGP8 28/05/2015 Call 10.250 0.090 0.090 0.000   0 0.090
IFLGQ8 28/05/2015 Put 10.250 1.300 1.300 0.000   0 1.300
IFLG18 28/05/2015 Call 10.500 0.065 0.065 0.000   0 0.065
IFLG28 28/05/2015 Put 10.500 1.535 1.535 0.000   0 1.535
IFLFO8 28/05/2015 Call 10.750 0.045 0.045 0.000   0 0.045
IFLFP8 28/05/2015 Put 10.750 1.775 1.775 0.000   0 1.775
IFLG98 28/05/2015 Call 11.000 0.035 0.035 0.000   0 0.035
IFLGK8 28/05/2015 Put 11.000 2.020 2.020 0.000   0 2.020
IFLWG7 25/06/2015 Call 0.010 9.035 9.035 0.000   0 9.035
IFLYQ8 25/06/2015 Call 4.800 4.420 4.420 0.000   0 4.420
IFLYR8 25/06/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IFLYU8 25/06/2015 Call 5.000 4.220 4.220 0.000   0 4.220
IFLYV8 25/06/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IFLZ28 25/06/2015 Call 5.500 3.720 3.720 0.000   0 3.720
IFLZ38 25/06/2015 Put 5.500 0.035 0.035 0.000   400 0.035
IFLYS8 25/06/2015 Call 6.000 3.225 3.225 0.000   0 3.225
IFLYT8 25/06/2015 Put 6.000 0.040 0.040 0.000   0 0.040
IFLYZ8 25/06/2015 Call 6.500 2.725 2.725 0.000   0 2.725
IFLZ18 25/06/2015 Put 6.500 0.045 0.045 0.000   0 0.045
IFLVX7 25/06/2015 Call 6.750 2.475 2.475 0.000   0 2.475
IFLVY7 25/06/2015 Put 6.750 0.055 0.055 0.000   0 0.055
IFLYM8 25/06/2015 Call 7.000 2.230 2.230 0.000   0 2.230
IFLYN8 25/06/2015 Put 7.000 0.065 0.065 0.000   0 0.065
IFLVP7 25/06/2015 Call 7.250 1.985 1.985 0.000   0 1.985
IFLVQ7 25/06/2015 Put 7.250 0.080 0.080 0.000   0 0.080
IFLYW8 25/06/2015 Call 7.500 1.740 1.740 0.000   0 1.740
IFLYX8 25/06/2015 Put 7.500 0.100 0.100 0.000   105 0.100
IFLVV7 25/06/2015 Call 7.750 1.500 1.500 0.000   0 1.500
IFLVW7 25/06/2015 Put 7.750 0.135 0.135 0.000   50 0.135
IFLYK8 25/06/2015 Call 8.000 1.275 1.275 0.000   0 1.275
IFLYL8 25/06/2015 Put 8.000 0.180 0.180 0.000   300 0.180
IFLVN7 25/06/2015 Call 8.250 1.060 1.060 0.000   0 1.060
IFLVO7 25/06/2015 Put 8.250 0.240 0.240 0.000   0 0.240
IFLCJ9 25/06/2015 Call 8.500 0.870 0.870 0.000   15 0.870
IFLCK9 25/06/2015 Put 8.500 0.310 0.310 0.000   391 0.310
IFLVR7 25/06/2015 Call 8.750 0.695 0.695 0.000   52 0.695
IFLVS7 25/06/2015 Put 8.750 0.405 0.405 0.000   0 0.405
IFLKA9 25/06/2015 Call 9.000 0.545 0.545 0.000   205 0.545
IFLKB9 25/06/2015 Put 9.000 0.515 0.515 0.000   0 0.515
IFLVL7 25/06/2015 Call 9.250 0.420 0.420 0.000   400 0.420
IFLVM7 25/06/2015 Put 9.250 0.645 0.645 0.000   0 0.645
IFLMQ9 25/06/2015 Call 9.500 0.315 0.315 0.300 20 452 0.315
IFLMR9 25/06/2015 Put 9.500 0.795 0.795 0.000   0 0.795
IFLI78 25/06/2015 Call 9.510 0.305 0.305 0.000   0 0.305
IFLI88 25/06/2015 Put 9.510 0.785 0.785 0.000   105 0.785
IFLVT7 25/06/2015 Call 9.750 0.230 0.230 0.000   0 0.230
IFLVU7 25/06/2015 Put 9.750 0.965 0.965 0.000   0 0.965
IFLPO9 25/06/2015 Call 10.000 0.165 0.165 0.180 180 195 0.165
IFLPP9 25/06/2015 Put 10.000 1.150 1.150 0.000   0 1.150
IFLVJ7 25/06/2015 Call 10.250 0.120 0.120 0.000   0 0.120
IFLVK7 25/06/2015 Put 10.250 1.355 1.355 0.000   0 1.355
IFLRY9 25/06/2015 Call 10.500 0.085 0.085 0.000   0 0.085
IFLRZ9 25/06/2015 Put 10.500 1.570 1.570 0.000   0 1.570
IFLYC7 25/06/2015 Call 10.750 0.060 0.060 0.000   0 0.060
IFLYD7 25/06/2015 Put 10.750 1.795 1.795 0.000   0 1.795
IFLVM9 25/06/2015 Call 11.000 0.045 0.045 0.000   0 0.045
IFLVN9 25/06/2015 Put 11.000 2.030 2.030 0.000   0 2.030
IFLYS7 25/06/2015 Call 11.250 0.035 0.035 0.000   0 0.035
IFLYT7 25/06/2015 Put 11.250 2.275 2.275 0.000   0 2.275
IFLJL7 25/06/2015 Call 11.500 0.035 0.035 0.000   0 0.035
IFLJM7 25/06/2015 Put 11.500 2.520 2.520 0.000   0 2.520
IFLD68 24/09/2015 Call 0.010 8.815 8.815 0.000   0 8.815
IFLGX7 24/09/2015 Call 6.000 3.225 3.225 0.000   0 3.225
IFLGY7 24/09/2015 Put 6.000 0.035 0.035 0.000   0 0.035
IFLGU7 24/09/2015 Call 6.500 2.725 2.725 0.000   0 2.725
IFLGV7 24/09/2015 Put 6.500 0.070 0.070 0.000   0 0.070
IFLD78 24/09/2015 Call 6.750 2.480 2.480 0.000   0 2.480
IFLD88 24/09/2015 Put 6.750 0.095 0.095 0.000   0 0.095
IFLG67 24/09/2015 Call 7.000 2.240 2.240 0.000   0 2.240
IFLG77 24/09/2015 Put 7.000 0.125 0.125 0.000   0 0.125
IFLC88 24/09/2015 Call 7.250 2.000 2.000 0.000   0 2.000
IFLC98 24/09/2015 Put 7.250 0.165 0.165 0.000   0 0.165
IFLGS7 24/09/2015 Call 7.500 1.775 1.775 0.000   0 1.775
IFLGT7 24/09/2015 Put 7.500 0.215 0.215 0.000   0 0.215
IFLCH8 24/09/2015 Call 7.750 1.560 1.560 0.000   0 1.560
IFLCI8 24/09/2015 Put 7.750 0.275 0.275 0.000   0 0.275
IFLG47 24/09/2015 Call 8.000 1.360 1.360 0.000   0 1.360
IFLG57 24/09/2015 Put 8.000 0.345 0.345 0.000   30 0.345
IFLC68 24/09/2015 Call 8.250 1.180 1.180 0.000   0 1.180
IFLC78 24/09/2015 Put 8.250 0.430 0.430 0.000   0 0.430
IFLGQ7 24/09/2015 Call 8.500 1.015 1.015 0.000   0 1.015
IFLGR7 24/09/2015 Put 8.500 0.525 0.525 0.000   0 0.525
IFLC48 24/09/2015 Call 8.750 0.865 0.865 0.000   163 0.865
IFLC58 24/09/2015 Put 8.750 0.630 0.630 0.000   0 0.630
IFLG87 24/09/2015 Call 9.000 0.735 0.735 0.000   240 0.735
IFLG97 24/09/2015 Put 9.000 0.755 0.755 0.000   0 0.755
IFLCJ8 24/09/2015 Call 9.250 0.615 0.615 0.000   148 0.615
IFLCK8 24/09/2015 Put 9.250 0.895 0.895 0.000   0 0.895
IFLGM7 24/09/2015 Call 9.500 0.505 0.505 0.000   0 0.505
IFLGN7 24/09/2015 Put 9.500 1.045 1.045 0.000   0 1.045
IFLCF8 24/09/2015 Call 9.750 0.405 0.405 0.000   0 0.405
IFLCG8 24/09/2015 Put 9.750 1.210 1.210 0.000   0 1.210
IFLGK7 24/09/2015 Call 10.000 0.330 0.330 0.000   0 0.330
IFLGL7 24/09/2015 Put 10.000 1.385 1.385 0.000   0 1.385
IFLCL8 24/09/2015 Call 10.250 0.260 0.260 0.000   0 0.260
IFLCM8 24/09/2015 Put 10.250 1.575 1.575 0.000   0 1.575
IFLGO7 24/09/2015 Call 10.500 0.205 0.205 0.000   0 0.205
IFLGP7 24/09/2015 Put 10.500 1.770 1.770 0.000   0 1.770
IFLDX8 24/09/2015 Call 10.750 0.160 0.160 0.000   0 0.160
IFLDY8 24/09/2015 Put 10.750 1.975 1.975 0.000   0 1.975
IFLGZ7 24/09/2015 Call 11.000 0.125 0.125 0.000   0 0.125
IFLI17 24/09/2015 Put 11.000 2.185 2.185 0.000   0 2.185
IFLJN7 24/09/2015 Call 11.500 0.070 0.070 0.000   0 0.070
IFLJO7 24/09/2015 Put 11.500 2.635 2.635 0.000   0 2.635
IFLJD8 17/12/2015 Call 0.010 8.860 8.860 0.000   0 8.860
IFLWP7 17/12/2015 Call 6.000 3.220 3.220 0.000   0 3.220
IFLWQ7 17/12/2015 Put 6.000 0.065 0.065 0.000   0 0.065
IFLWE7 17/12/2015 Call 6.500 2.725 2.725 0.000   0 2.725
IFLWF7 17/12/2015 Put 6.500 0.115 0.115 0.000   0 0.115
IFLIS8 17/12/2015 Call 6.750 2.485 2.485 0.000   0 2.485
IFLIT8 17/12/2015 Put 6.750 0.145 0.145 0.000   0 0.145
IFLW67 17/12/2015 Call 7.000 2.245 2.245 0.000   0 2.245
IFLW77 17/12/2015 Put 7.000 0.190 0.190 0.000   0 0.190
IFLIQ8 17/12/2015 Call 7.250 2.020 2.020 0.000   0 2.020
IFLIR8 17/12/2015 Put 7.250 0.240 0.240 0.000   0 0.240
IFLWC7 17/12/2015 Call 7.500 1.800 1.800 0.000   0 1.800
IFLWD7 17/12/2015 Put 7.500 0.295 0.295 0.000   0 0.295
IFLII8 17/12/2015 Call 7.750 1.600 1.600 0.000   0 1.600
IFLIJ8 17/12/2015 Put 7.750 0.365 0.365 0.000   0 0.365
IFLLJ9 17/12/2015 Call 8.000 1.410 1.410 0.000   0 1.410
IFLLK9 17/12/2015 Put 8.000 0.445 0.445 0.000   600 0.445
IFLIM8 17/12/2015 Call 8.250 1.240 1.240 0.000   0 1.240
IFLIN8 17/12/2015 Put 8.250 0.530 0.530 0.000   0 0.530
IFLVZ7 17/12/2015 Call 8.500 1.085 1.085 0.000   120 1.085
IFLW17 17/12/2015 Put 8.500 0.635 0.635 0.000   110 0.635
IFLI98 17/12/2015 Call 8.750 0.940 0.940 0.000   279 0.940
IFLIF8 17/12/2015 Put 8.750 0.745 0.745 0.000   0 0.745
IFLWA7 17/12/2015 Call 9.000 0.815 0.815 0.000   548 0.815
IFLWB7 17/12/2015 Put 9.000 0.865 0.865 0.000   110 0.865
IFLIO8 17/12/2015 Call 9.250 0.695 0.695 0.000   0 0.695
IFLIP8 17/12/2015 Put 9.250 1.005 1.005 0.000   0 1.005
IFLW47 17/12/2015 Call 9.500 0.590 0.590 0.000   0 0.590
IFLW57 17/12/2015 Put 9.500 1.150 1.150 0.000   0 1.150
IFLIG8 17/12/2015 Call 9.750 0.500 0.500 0.000   0 0.500
IFLIH8 17/12/2015 Put 9.750 1.310 1.310 0.000   0 1.310
IFLW87 17/12/2015 Call 10.000 0.415 0.415 0.000   0 0.415
IFLW97 17/12/2015 Put 10.000 1.480 1.480 0.000   0 1.480
IFLIK8 17/12/2015 Call 10.250 0.345 0.345 0.000   0 0.345
IFLIL8 17/12/2015 Put 10.250 1.660 1.660 0.000   0 1.660
IFLW27 17/12/2015 Call 10.500 0.285 0.285 0.000   0 0.285
IFLW37 17/12/2015 Put 10.500 1.850 1.850 0.000   0 1.850
IFLJG8 17/12/2015 Call 10.750 0.230 0.230 0.000   0 0.230
IFLJH8 17/12/2015 Put 10.750 2.045 2.045 0.000   0 2.045
IFLXS7 17/12/2015 Call 11.000 0.190 0.190 0.000   0 0.190
IFLXT7 17/12/2015 Put 11.000 2.250 2.250 0.000   0 2.250
IFLYU7 17/12/2015 Call 11.500 0.120 0.120 0.000   0 0.120
IFLYV7 17/12/2015 Put 11.500 2.685 2.685 0.000   0 2.685
IFLCZ8 23/03/2016 Call 6.500 2.720 2.720 0.000   0 2.720
IFLD18 23/03/2016 Put 6.500 0.075 0.075 0.000   0 0.075
IFLCV8 23/03/2016 Call 7.000 2.225 2.225 0.000   0 2.225
IFLCW8 23/03/2016 Put 7.000 0.155 0.155 0.000   0 0.155
IFLCP8 23/03/2016 Call 7.500 1.740 1.740 0.000   0 1.740
IFLCQ8 23/03/2016 Put 7.500 0.275 0.275 0.000   0 0.275
IFLCX8 23/03/2016 Call 8.000 1.315 1.315 0.000   0 1.315
IFLCY8 23/03/2016 Put 8.000 0.445 0.445 0.000   0 0.445
IFLD48 23/03/2016 Call 8.500 0.975 0.975 0.000   0 0.975
IFLD58 23/03/2016 Put 8.500 0.670 0.670 0.000   300 0.670
IFLCT8 23/03/2016 Call 9.000 0.710 0.710 0.000   0 0.710
IFLCU8 23/03/2016 Put 9.000 0.945 0.945 0.000   0 0.945
IFLD28 23/03/2016 Call 9.500 0.510 0.510 0.000   0 0.510
IFLD38 23/03/2016 Put 9.500 1.265 1.265 0.000   0 1.265
IFLCR8 23/03/2016 Call 10.000 0.360 0.360 0.000   0 0.360
IFLCS8 23/03/2016 Put 10.000 1.625 1.625 0.000   0 1.625
IFLCN8 23/03/2016 Call 10.500 0.250 0.250 0.000   0 0.250
IFLCO8 23/03/2016 Put 10.500 2.020 2.020 0.000   0 2.020
IFLDV8 23/03/2016 Call 11.000 0.170 0.170 0.000   0 0.170
IFLDW8 23/03/2016 Put 11.000 2.435 2.435 0.000   0 2.435
IFLJB8 23/06/2016 Call 6.500 2.730 2.730 0.000   0 2.730
IFLJC8 23/06/2016 Put 6.500 0.230 0.230 0.000   0 0.230
IFLIW8 23/06/2016 Call 7.000 2.265 2.265 0.000   0 2.265
IFLIX8 23/06/2016 Put 7.000 0.340 0.340 0.000   0 0.340
IFLJ98 23/06/2016 Call 7.500 1.850 1.850 0.000   0 1.850
IFLJA8 23/06/2016 Put 7.500 0.485 0.485 0.000   0 0.485
IFLIY8 23/06/2016 Call 8.000 1.500 1.500 0.000   0 1.500
IFLIZ8 23/06/2016 Put 8.000 0.660 0.660 0.000   0 0.660
IFLJ78 23/06/2016 Call 8.500 1.205 1.205 0.000   0 1.205
IFLJ88 23/06/2016 Put 8.500 0.870 0.870 0.000   0 0.870
IFLJ18 23/06/2016 Call 9.000 0.955 0.955 0.000   0 0.955
IFLJ28 23/06/2016 Put 9.000 1.125 1.125 0.000   0 1.125
IFLJ58 23/06/2016 Call 9.500 0.740 0.740 0.000   0 0.740
IFLJ68 23/06/2016 Put 9.500 1.410 1.410 0.000   0 1.410
IFLIU8 23/06/2016 Call 10.000 0.565 0.565 0.000   0 0.565
IFLIV8 23/06/2016 Put 10.000 1.735 1.735 0.000   0 1.735
IFLJ38 23/06/2016 Call 10.500 0.430 0.430 0.000   0 0.430
IFLJ48 23/06/2016 Put 10.500 2.090 2.090 0.000   0 2.090
IFLJE8 23/06/2016 Call 11.000 0.320 0.320 0.000   0 0.320
IFLJF8 23/06/2016 Put 11.000 2.470 2.470 0.000   0 2.470

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.