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 0.200 8.960 8.980 8.800 9.000 8.770 1,603,211 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLXP7 30/10/2014 Call 0.010 8.965 8.965 0.000   0 8.965
IFLTE7 30/10/2014 Call 6.250 2.725 2.725 0.000   0 2.725
IFLTF7 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLT47 30/10/2014 Call 6.500 2.475 2.475 0.000   0 2.475
IFLT57 30/10/2014 Put 6.500 0.000 0.000 0.000   63 0.000
IFLT27 30/10/2014 Call 6.750 2.225 2.225 0.000   0 2.225
IFLT37 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
IFLSE7 30/10/2014 Call 7.000 1.975 1.975 0.000   0 1.975
IFLSF7 30/10/2014 Put 7.000 0.000 0.000 0.000   918 0.000
IFLSI7 30/10/2014 Call 7.250 1.725 1.725 0.000   0 1.725
IFLSJ7 30/10/2014 Put 7.250 0.000 0.000 0.000   245 0.000
IFLSO7 30/10/2014 Call 7.500 1.475 1.475 0.000   0 1.475
IFLSP7 30/10/2014 Put 7.500 0.000 0.000 0.000   78 0.000
IFLSU7 30/10/2014 Call 7.750 1.225 1.225 0.000   0 1.225
IFLSV7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
IFLS67 30/10/2014 Call 8.000 0.975 0.975 0.000   0 0.975
IFLS77 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.000
IFLSG7 30/10/2014 Call 8.250 0.725 0.725 0.000   0 0.725
IFLSH7 30/10/2014 Put 8.250 0.001 0.001 0.000   450 0.001
IFLSM7 30/10/2014 Call 8.500 0.480 0.480 0.000   200 0.480
IFLSN7 30/10/2014 Put 8.500 0.005 0.005 0.000   420 0.005
IFLBG8 30/10/2014 Call 8.510 0.470 0.470 0.000   0 0.470
IFLBH8 30/10/2014 Put 8.510 0.006 0.006 0.000   0 0.006
IFLSY7 30/10/2014 Call 8.750 0.250 0.250 0.000   210 0.250
IFLSZ7 30/10/2014 Put 8.750 0.030 0.030 0.000   250 0.030
IFLBJ8 30/10/2014 Call 8.760 0.245 0.245 0.000   0 0.245
IFLBI8 30/10/2014 Put 8.760 0.030 0.030 0.000   0 0.030
IFLSA7 30/10/2014 Call 9.000 0.090 0.090 0.000   143 0.090
IFLSB7 30/10/2014 Put 9.000 0.120 0.120 0.000   0 0.120
IFLBK8 30/10/2014 Call 9.010 0.085 0.085 0.000   0 0.085
IFLBL8 30/10/2014 Put 9.010 0.125 0.125 0.000   0 0.125
IFLSC7 30/10/2014 Call 9.250 0.020 0.020 0.000   32 0.020
IFLSD7 30/10/2014 Put 9.250 0.300 0.300 0.000   0 0.300
IFLBO8 30/10/2014 Call 9.260 0.020 0.020 0.000   0 0.020
IFLBM8 30/10/2014 Put 9.260 0.305 0.305 0.000   0 0.305
IFLSK7 30/10/2014 Call 9.500 0.003 0.003 0.000   275 0.003
IFLSL7 30/10/2014 Put 9.500 0.530 0.530 0.000   0 0.530
IFLZ57 30/10/2014 Call 9.510 0.003 0.003 0.000   0 0.003
IFLZ47 30/10/2014 Put 9.510 0.540 0.540 0.000   0 0.540
IFLSW7 30/10/2014 Call 9.750 0.000 0.000 0.000   237 0.000
IFLSX7 30/10/2014 Put 9.750 0.780 0.780 0.000   0 0.780
IFLZ27 30/10/2014 Call 9.760 0.000 0.000 0.000   0 0.000
IFLZ37 30/10/2014 Put 9.760 0.785 0.785 0.000   0 0.785
IFLS87 30/10/2014 Call 10.000 0.000 0.000 0.000   0 0.000
IFLS97 30/10/2014 Put 10.000 1.030 1.030 0.000   0 1.030
IFLSQ7 30/10/2014 Call 10.250 0.000 0.000 0.000   0 0.000
IFLSR7 30/10/2014 Put 10.250 1.280 1.280 0.000   0 1.280
IFLSS7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
IFLST7 30/10/2014 Put 10.500 1.530 1.530 0.000   0 1.530
IFLY47 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLY57 30/10/2014 Put 10.750 1.780 1.780 0.000   0 1.780
IFLYE7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLYF7 30/10/2014 Put 11.000 2.030 2.030 0.000   0 2.030
IFLYG7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYH7 30/10/2014 Put 11.250 2.280 2.280 0.000   0 2.280
IFLB28 27/11/2014 Call 0.010 8.980 8.980 0.000   0 8.980
IFLXV7 27/11/2014 Call 6.010 2.975 2.975 0.000   0 2.975
IFLXU7 27/11/2014 Put 6.010 0.000 0.000 0.000   0 0.000
IFLVB7 27/11/2014 Call 6.500 2.495 2.495 0.000   0 2.495
IFLVC7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLXW7 27/11/2014 Call 6.510 2.485 2.485 0.000   70 2.485
IFLXY7 27/11/2014 Put 6.510 0.000 0.000 0.000   0 0.000
IFLUN7 27/11/2014 Call 6.750 2.245 2.245 0.000   0 2.245
IFLUO7 27/11/2014 Put 6.750 0.001 0.001 0.000   0 0.001
IFLU97 27/11/2014 Call 7.000 2.000 2.000 0.000   0 2.000
IFLUA7 27/11/2014 Put 7.000 0.003 0.003 0.000   155 0.003
IFLY17 27/11/2014 Call 7.010 1.990 1.990 0.000   70 1.990
IFLXZ7 27/11/2014 Put 7.010 0.003 0.003 0.000   0 0.003
IFLUH7 27/11/2014 Call 7.250 1.750 1.750 0.000   0 1.750
IFLUI7 27/11/2014 Put 7.250 0.006 0.006 0.000   0 0.006
IFLUV7 27/11/2014 Call 7.500 1.500 1.500 0.000   0 1.500
IFLUW7 27/11/2014 Put 7.500 0.010 0.010 0.000   290 0.010
IFLY27 27/11/2014 Call 7.510 1.490 1.490 0.000   0 1.490
IFLY37 27/11/2014 Put 7.510 0.010 0.010 0.000   0 0.010
IFLUP7 27/11/2014 Call 7.750 1.255 1.255 0.000   0 1.255
IFLUQ7 27/11/2014 Put 7.750 0.020 0.020 0.000   0 0.020
IFLU77 27/11/2014 Call 8.000 1.010 1.010 0.000   0 1.010
IFLU87 27/11/2014 Put 8.000 0.030 0.030 0.000   80 0.030
IFLUD7 27/11/2014 Call 8.250 0.780 0.780 0.000   0 0.780
IFLUE7 27/11/2014 Put 8.250 0.045 0.045 0.000   0 0.045
IFLUX7 27/11/2014 Call 8.500 0.570 0.570 0.000   0 0.570
IFLUY7 27/11/2014 Put 8.500 0.075 0.075 0.000   180 0.075
IFLBP8 27/11/2014 Call 8.510 0.560 0.560 0.000   0 0.560
IFLBQ8 27/11/2014 Put 8.510 0.080 0.080 0.000   0 0.080
IFLUR7 27/11/2014 Call 8.750 0.385 0.385 0.000   1,114 0.385
IFLUS7 27/11/2014 Put 8.750 0.135 0.135 0.000   76 0.135
IFLBS8 27/11/2014 Call 8.760 0.375 0.375 0.000   0 0.375
IFLBR8 27/11/2014 Put 8.760 0.135 0.135 0.000   150 0.135
IFLU57 27/11/2014 Call 9.000 0.235 0.235 0.000   542 0.235
IFLU67 27/11/2014 Put 9.000 0.225 0.225 0.000   12 0.225
IFLBT8 27/11/2014 Call 9.010 0.230 0.230 0.000   0 0.230
IFLBU8 27/11/2014 Put 9.010 0.225 0.225 0.000   150 0.225
IFLUF7 27/11/2014 Call 9.250 0.130 0.130 0.000   210 0.130
IFLUG7 27/11/2014 Put 9.250 0.360 0.360 0.000   0 0.360
IFLBW8 27/11/2014 Call 9.260 0.125 0.125 0.000   0 0.125
IFLBV8 27/11/2014 Put 9.260 0.360 0.360 0.000   60 0.360
IFLUL7 27/11/2014 Call 9.500 0.065 0.065 0.000   230 0.065
IFLUM7 27/11/2014 Put 9.500 0.540 0.540 0.000   0 0.540
IFLZ17 27/11/2014 Call 9.510 0.060 0.060 0.000   85 0.060
IFLYZ7 27/11/2014 Put 9.510 0.540 0.540 0.000   0 0.540
IFLUB7 27/11/2014 Call 9.750 0.030 0.030 0.000   0 0.030
IFLUC7 27/11/2014 Put 9.750 0.780 0.780 0.000   0 0.780
IFLYW7 27/11/2014 Call 9.760 0.025 0.025 0.000   0 0.025
IFLYX7 27/11/2014 Put 9.760 0.770 0.770 0.000   0 0.770
IFLUJ7 27/11/2014 Call 10.000 0.010 0.010 0.000   0 0.010
IFLUK7 27/11/2014 Put 10.000 1.030 1.030 0.000   0 1.030
IFLUT7 27/11/2014 Call 10.250 0.004 0.004 0.000   0 0.004
IFLUU7 27/11/2014 Put 10.250 1.280 1.280 0.000   0 1.280
IFLWR7 27/11/2014 Call 10.500 0.001 0.001 0.000   142 0.001
IFLWS7 27/11/2014 Put 10.500 1.530 1.530 0.000   0 1.530
IFLY67 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLY77 27/11/2014 Put 10.750 1.780 1.780 0.000   0 1.780
IFLYI7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLYJ7 27/11/2014 Put 11.000 2.030 2.030 0.000   0 2.030
IFLYK7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYL7 27/11/2014 Put 11.250 2.280 2.280 0.000   0 2.280
IFLLZ7 18/12/2014 Call 0.010 8.995 8.995 0.000   0 8.995
IFLWG8 18/12/2014 Call 5.000 3.990 3.990 0.000   0 3.990
IFLWH8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLWO8 18/12/2014 Call 5.500 3.495 3.495 0.000   0 3.495
IFLWP8 18/12/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IFLWK8 18/12/2014 Call 6.000 2.995 2.995 0.000   0 2.995
IFLWL8 18/12/2014 Put 6.000 0.002 0.002 0.000   0 0.002
IFLTG7 18/12/2014 Call 6.250 2.745 2.745 0.000   0 2.745
IFLTH7 18/12/2014 Put 6.250 0.004 0.004 0.000   0 0.004
IFLWQ8 18/12/2014 Call 6.500 2.500 2.500 0.000   0 2.500
IFLWR8 18/12/2014 Put 6.500 0.007 0.007 0.000   0 0.007
IFLNN7 18/12/2014 Call 6.750 2.250 2.250 0.000   0 2.250
IFLNO7 18/12/2014 Put 6.750 0.010 0.010 0.000   0 0.010
IFLWM8 18/12/2014 Call 7.000 2.005 2.005 0.000   0 2.005
IFLWN8 18/12/2014 Put 7.000 0.015 0.015 0.000   318 0.015
IFLL87 18/12/2014 Call 7.250 1.760 1.760 0.000   0 1.760
IFLL97 18/12/2014 Put 7.250 0.020 0.020 0.000   450 0.020
IFLWI8 18/12/2014 Call 7.500 1.515 1.515 0.000   0 1.515
IFLWJ8 18/12/2014 Put 7.500 0.025 0.025 0.000   257 0.025
IFLLA7 18/12/2014 Call 7.750 1.280 1.280 0.000   0 1.280
IFLLB7 18/12/2014 Put 7.750 0.030 0.030 0.000   65 0.030
IFLY48 18/12/2014 Call 8.000 1.045 1.045 0.000   0 1.045
IFLY58 18/12/2014 Put 8.000 0.045 0.045 0.000   350 0.045
IFLL27 18/12/2014 Call 8.250 0.825 0.825 0.000   0 0.825
IFLL37 18/12/2014 Put 8.250 0.070 0.070 0.000   150 0.070
IFLCH9 18/12/2014 Call 8.500 0.620 0.620 0.000   0 0.620
IFLCI9 18/12/2014 Put 8.500 0.110 0.110 0.000   0 0.110
IFLDO8 18/12/2014 Call 8.510 0.610 0.610 0.000   0 0.610
IFLDN8 18/12/2014 Put 8.510 0.110 0.110 0.000   0 0.110
IFLLC7 18/12/2014 Call 8.750 0.440 0.440 0.000   72 0.440
IFLLD7 18/12/2014 Put 8.750 0.175 0.175 0.000   100 0.175
IFLDP8 18/12/2014 Call 8.760 0.430 0.430 0.000   0 0.430
IFLDQ8 18/12/2014 Put 8.760 0.180 0.180 0.000   0 0.180
IFLK89 18/12/2014 Call 9.000 0.290 0.290 0.260 20 210 0.290
IFLK99 18/12/2014 Put 9.000 0.275 0.275 0.000   0 0.275
IFLL47 18/12/2014 Call 9.250 0.180 0.180 0.000   0 0.180
IFLL57 18/12/2014 Put 9.250 0.415 0.415 0.000   0 0.415
IFLMO9 18/12/2014 Call 9.500 0.105 0.105 0.000   150 0.105
IFLMP9 18/12/2014 Put 9.500 0.585 0.585 0.000   0 0.585
IFLTK7 18/12/2014 Call 9.510 0.105 0.105 0.000   40 0.105
IFLTL7 18/12/2014 Put 9.510 0.585 0.585 0.000   105 0.585
IFLLE7 18/12/2014 Call 9.750 0.060 0.060 0.000   0 0.060
IFLLF7 18/12/2014 Put 9.750 0.795 0.795 0.000   0 0.795
IFLPM9 18/12/2014 Call 10.000 0.035 0.035 0.000   0 0.035
IFLPN9 18/12/2014 Put 10.000 1.030 1.030 0.000   0 1.030
IFLL67 18/12/2014 Call 10.250 0.020 0.020 0.000   0 0.020
IFLL77 18/12/2014 Put 10.250 1.280 1.280 0.000   0 1.280
IFLRW9 18/12/2014 Call 10.500 0.015 0.015 0.000   0 0.015
IFLRX9 18/12/2014 Put 10.500 1.530 1.530 0.000   0 1.530
IFLM57 18/12/2014 Call 10.750 0.008 0.008 0.000   0 0.008
IFLM67 18/12/2014 Put 10.750 1.780 1.780 0.000   0 1.780
IFLVI9 18/12/2014 Call 11.000 0.004 0.004 0.000   0 0.004
IFLVJ9 18/12/2014 Put 11.000 2.030 2.030 0.000   0 2.030
IFLPQ7 18/12/2014 Call 11.250 0.003 0.003 0.000   0 0.003
IFLPR7 18/12/2014 Put 11.250 2.280 2.280 0.000   0 2.280
IFLJH7 18/12/2014 Call 11.500 0.001 0.001 0.000   0 0.001
IFLJI7 18/12/2014 Put 11.500 2.530 2.530 0.000   0 2.530
IFLD98 29/01/2015 Call 6.500 2.525 2.525 0.000   0 2.525
IFLDK8 29/01/2015 Put 6.500 0.020 0.020 0.000   0 0.020
IFLXQ7 29/01/2015 Call 6.750 2.285 2.285 0.000   0 2.285
IFLXR7 29/01/2015 Put 6.750 0.020 0.020 0.000   0 0.020
IFLWT7 29/01/2015 Call 7.000 2.045 2.045 0.000   0 2.045
IFLWU7 29/01/2015 Put 7.000 0.025 0.025 0.000   229 0.025
IFLXN7 29/01/2015 Call 7.250 1.805 1.805 0.000   0 1.805
IFLXO7 29/01/2015 Put 7.250 0.030 0.030 0.000   0 0.030
IFLXF7 29/01/2015 Call 7.500 1.570 1.570 0.000   0 1.570
IFLXG7 29/01/2015 Put 7.500 0.040 0.040 0.000   150 0.040
IFLX27 29/01/2015 Call 7.750 1.340 1.340 0.000   0 1.340
IFLX37 29/01/2015 Put 7.750 0.055 0.055 0.000   0 0.055
IFLWV7 29/01/2015 Call 8.000 1.115 1.115 0.000   0 1.115
IFLWW7 29/01/2015 Put 8.000 0.080 0.080 0.000   0 0.080
IFLXL7 29/01/2015 Call 8.250 0.910 0.910 0.000   0 0.910
IFLXM7 29/01/2015 Put 8.250 0.115 0.115 0.000   0 0.115
IFLXA7 29/01/2015 Call 8.500 0.715 0.715 0.000   0 0.715
IFLXB7 29/01/2015 Put 8.500 0.170 0.170 0.000   100 0.170
IFLDS8 29/01/2015 Call 8.510 0.710 0.710 0.000   0 0.710
IFLDR8 29/01/2015 Put 8.510 0.170 0.170 0.000   0 0.170
IFLX87 29/01/2015 Call 8.750 0.545 0.545 0.000   252 0.545
IFLX97 29/01/2015 Put 8.750 0.250 0.250 0.000   0 0.250
IFLDT8 29/01/2015 Call 8.760 0.535 0.535 0.000   0 0.535
IFLDU8 29/01/2015 Put 8.760 0.250 0.250 0.000   0 0.250
IFLWZ7 29/01/2015 Call 9.000 0.395 0.395 0.000   209 0.395
IFLX17 29/01/2015 Put 9.000 0.355 0.355 0.000   55 0.355
IFLXJ7 29/01/2015 Call 9.250 0.280 0.280 0.000   400 0.280
IFLXK7 29/01/2015 Put 9.250 0.490 0.490 0.000   0 0.490
IFLXC7 29/01/2015 Call 9.500 0.185 0.185 0.000   15 0.185
IFLXD7 29/01/2015 Put 9.500 0.655 0.655 0.000   0 0.655
IFLX67 29/01/2015 Call 9.750 0.120 0.120 0.000   0 0.120
IFLX77 29/01/2015 Put 9.750 0.845 0.845 0.000   0 0.845
IFLWX7 29/01/2015 Call 10.000 0.080 0.080 0.000   150 0.080
IFLWY7 29/01/2015 Put 10.000 1.060 1.060 0.000   0 1.060
IFLXH7 29/01/2015 Call 10.250 0.050 0.050 0.000   0 0.050
IFLXI7 29/01/2015 Put 10.250 1.290 1.290 0.000   0 1.290
IFLX47 29/01/2015 Call 10.500 0.035 0.035 0.000   0 0.035
IFLX57 29/01/2015 Put 10.500 1.530 1.530 0.000   0 1.530
IFLY87 29/01/2015 Call 10.750 0.030 0.030 0.000   0 0.030
IFLY97 29/01/2015 Put 10.750 1.780 1.780 0.000   0 1.780
IFLYM7 29/01/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLYN7 29/01/2015 Put 11.000 2.030 2.030 0.000   0 2.030
IFLYO7 29/01/2015 Call 11.250 0.020 0.020 0.000   0 0.020
IFLYP7 29/01/2015 Put 11.250 2.280 2.280 0.000   0 2.280
IFLDL8 26/02/2015 Call 6.500 2.545 2.545 0.000   0 2.545
IFLDM8 26/02/2015 Put 6.500 0.020 0.020 0.000   0 0.020
IFLB98 26/02/2015 Call 6.750 2.305 2.305 0.000   0 2.305
IFLBF8 26/02/2015 Put 6.750 0.025 0.025 0.000   0 0.025
IFLB78 26/02/2015 Call 7.000 2.070 2.070 0.000   0 2.070
IFLB88 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.030
IFLB58 26/02/2015 Call 7.250 1.835 1.835 0.000   0 1.835
IFLB68 26/02/2015 Put 7.250 0.040 0.040 0.000   0 0.040
IFLB38 26/02/2015 Call 7.500 1.605 1.605 0.000   0 1.605
IFLB48 26/02/2015 Put 7.500 0.055 0.055 0.000   0 0.055
IFLZG7 26/02/2015 Call 7.750 1.380 1.380 0.000   0 1.380
IFLZH7 26/02/2015 Put 7.750 0.080 0.080 0.000   0 0.080
IFLZC7 26/02/2015 Call 8.000 1.165 1.165 0.000   0 1.165
IFLZD7 26/02/2015 Put 8.000 0.110 0.110 0.000   100 0.110
IFLZS7 26/02/2015 Call 8.250 0.965 0.965 0.000   0 0.965
IFLZT7 26/02/2015 Put 8.250 0.155 0.155 0.000   0 0.155
IFLZY7 26/02/2015 Call 8.500 0.780 0.780 0.000   0 0.780
IFLB18 26/02/2015 Put 8.500 0.220 0.220 0.000   0 0.220
IFLZE7 26/02/2015 Call 8.750 0.615 0.615 0.000   39 0.615
IFLZF7 26/02/2015 Put 8.750 0.300 0.300 0.000   0 0.300
IFLZA7 26/02/2015 Call 9.000 0.475 0.475 0.000   60 0.475
IFLZB7 26/02/2015 Put 9.000 0.405 0.405 0.000   0 0.405
IFLZQ7 26/02/2015 Call 9.250 0.355 0.355 0.000   0 0.355
IFLZR7 26/02/2015 Put 9.250 0.535 0.535 0.000   0 0.535
IFLZK7 26/02/2015 Call 9.500 0.255 0.255 0.000   0 0.255
IFLZL7 26/02/2015 Put 9.500 0.690 0.690 0.000   0 0.690
IFLZ67 26/02/2015 Call 9.750 0.180 0.180 0.000   0 0.180
IFLZ77 26/02/2015 Put 9.750 0.865 0.865 0.000   0 0.865
IFLZO7 26/02/2015 Call 10.000 0.125 0.125 0.000   0 0.125
IFLZP7 26/02/2015 Put 10.000 1.065 1.065 0.000   0 1.065
IFLZU7 26/02/2015 Call 10.250 0.085 0.085 0.000   0 0.085
IFLZV7 26/02/2015 Put 10.250 1.285 1.285 0.000   0 1.285
IFLZI7 26/02/2015 Call 10.500 0.060 0.060 0.000   0 0.060
IFLZJ7 26/02/2015 Put 10.500 1.530 1.530 0.000   0 1.530
IFLZ87 26/02/2015 Call 10.750 0.040 0.040 0.000   0 0.040
IFLZ97 26/02/2015 Put 10.750 1.780 1.780 0.000   0 1.780
IFLZM7 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.030
IFLZN7 26/02/2015 Put 11.000 2.030 2.030 0.000   0 2.030
IFLZW7 26/02/2015 Call 11.250 0.030 0.030 0.000   0 0.030
IFLZX7 26/02/2015 Put 11.250 2.280 2.280 0.000   0 2.280
IFLRS7 26/03/2015 Call 0.010 8.800 8.800 0.000   0 8.800
IFLZD9 26/03/2015 Call 5.000 4.025 4.025 0.000   0 4.025
IFLZE9 26/03/2015 Put 5.000 0.010 0.010 0.000   0 0.010
IFLYP9 26/03/2015 Call 5.500 3.530 3.530 0.000   0 3.530
IFLYQ9 26/03/2015 Put 5.500 0.020 0.020 0.000   0 0.020
IFLUX9 26/03/2015 Call 6.000 3.035 3.035 0.000   0 3.035
IFLUY9 26/03/2015 Put 6.000 0.030 0.030 0.000   0 0.030
IFLTI7 26/03/2015 Call 6.250 2.790 2.790 0.000   0 2.790
IFLTJ7 26/03/2015 Put 6.250 0.035 0.035 0.000   0 0.035
IFLUK9 26/03/2015 Call 6.500 2.545 2.545 0.000   0 2.545
IFLUL9 26/03/2015 Put 6.500 0.040 0.040 0.000   600 0.040
IFLRV7 26/03/2015 Call 6.750 2.305 2.305 0.000   0 2.305
IFLRW7 26/03/2015 Put 6.750 0.045 0.045 0.000   0 0.045
IFLUQ9 26/03/2015 Call 7.000 2.070 2.070 0.000   0 2.070
IFLUR9 26/03/2015 Put 7.000 0.060 0.060 0.000   0 0.060
IFLRK7 26/03/2015 Call 7.250 1.835 1.835 0.000   0 1.835
IFLRL7 26/03/2015 Put 7.250 0.080 0.080 0.000   0 0.080
IFLUE9 26/03/2015 Call 7.500 1.605 1.605 0.000   0 1.605
IFLUF9 26/03/2015 Put 7.500 0.110 0.110 0.000   0 0.110
IFLRM7 26/03/2015 Call 7.750 1.385 1.385 0.000   0 1.385
IFLRN7 26/03/2015 Put 7.750 0.150 0.150 0.000   0 0.150
IFLUU9 26/03/2015 Call 8.000 1.175 1.175 0.000   0 1.175
IFLUV9 26/03/2015 Put 8.000 0.200 0.200 0.000   320 0.200
IFLRI7 26/03/2015 Call 8.250 0.980 0.980 0.000   0 0.980
IFLRJ7 26/03/2015 Put 8.250 0.270 0.270 0.000   0 0.270
IFLUG9 26/03/2015 Call 8.500 0.795 0.795 0.000   20 0.795
IFLUH9 26/03/2015 Put 8.500 0.355 0.355 0.000   0 0.355
IFLRG7 26/03/2015 Call 8.750 0.635 0.635 0.000   518 0.635
IFLRH7 26/03/2015 Put 8.750 0.460 0.460 0.000   0 0.460
IFLUM9 26/03/2015 Call 9.000 0.495 0.495 0.000   165 0.495
IFLUN9 26/03/2015 Put 9.000 0.590 0.590 0.000   0 0.590
IFLRQ7 26/03/2015 Call 9.250 0.375 0.375 0.000   78 0.375
IFLRR7 26/03/2015 Put 9.250 0.735 0.735 0.000   0 0.735
IFLUS9 26/03/2015 Call 9.500 0.280 0.280 0.000   0 0.280
IFLUT9 26/03/2015 Put 9.500 0.895 0.895 0.000   0 0.895
IFLR97 26/03/2015 Call 9.750 0.205 0.205 0.000   0 0.205
IFLRF7 26/03/2015 Put 9.750 1.075 1.075 0.000   0 1.075
IFLUO9 26/03/2015 Call 10.000 0.145 0.145 0.000   0 0.145
IFLUP9 26/03/2015 Put 10.000 1.265 1.265 0.000   0 1.265
IFLRO7 26/03/2015 Call 10.250 0.105 0.105 0.000   0 0.105
IFLRP7 26/03/2015 Put 10.250 1.470 1.470 0.000   0 1.470
IFLUI9 26/03/2015 Call 10.500 0.075 0.075 0.000   0 0.075
IFLUJ9 26/03/2015 Put 10.500 1.690 1.690 0.000   0 1.690
IFLYA7 26/03/2015 Call 10.750 0.055 0.055 0.000   0 0.055
IFLYB7 26/03/2015 Put 10.750 1.925 1.925 0.000   0 1.925
IFLVK9 26/03/2015 Call 11.000 0.045 0.045 0.000   0 0.045
IFLVL9 26/03/2015 Put 11.000 2.170 2.170 0.000   0 2.170
IFLYQ7 26/03/2015 Call 11.250 0.040 0.040 0.000   0 0.040
IFLYR7 26/03/2015 Put 11.250 2.415 2.415 0.000   0 2.415
IFLJJ7 26/03/2015 Call 11.500 0.040 0.040 0.000   0 0.040
IFLJK7 26/03/2015 Put 11.500 2.665 2.665 0.000   0 2.665
IFLWG7 25/06/2015 Call 0.010 8.860 8.860 0.000   0 8.860
IFLYQ8 25/06/2015 Call 4.800 4.220 4.220 0.000   0 4.220
IFLYR8 25/06/2015 Put 4.800 0.002 0.002 0.000   0 0.002
IFLYU8 25/06/2015 Call 5.000 4.025 4.025 0.000   0 4.025
IFLYV8 25/06/2015 Put 5.000 0.003 0.003 0.000   0 0.003
IFLZ28 25/06/2015 Call 5.500 3.530 3.530 0.000   0 3.530
IFLZ38 25/06/2015 Put 5.500 0.010 0.010 0.000   200 0.010
IFLYS8 25/06/2015 Call 6.000 3.040 3.040 0.000   0 3.040
IFLYT8 25/06/2015 Put 6.000 0.025 0.025 0.000   0 0.025
IFLYZ8 25/06/2015 Call 6.500 2.555 2.555 0.000   0 2.555
IFLZ18 25/06/2015 Put 6.500 0.055 0.055 0.000   0 0.055
IFLVX7 25/06/2015 Call 6.750 2.315 2.315 0.000   0 2.315
IFLVY7 25/06/2015 Put 6.750 0.075 0.075 0.000   0 0.075
IFLYM8 25/06/2015 Call 7.000 2.085 2.085 0.000   0 2.085
IFLYN8 25/06/2015 Put 7.000 0.105 0.105 0.000   0 0.105
IFLVP7 25/06/2015 Call 7.250 1.860 1.860 0.000   0 1.860
IFLVQ7 25/06/2015 Put 7.250 0.140 0.140 0.000   0 0.140
IFLYW8 25/06/2015 Call 7.500 1.645 1.645 0.000   0 1.645
IFLYX8 25/06/2015 Put 7.500 0.185 0.185 0.000   0 0.185
IFLVV7 25/06/2015 Call 7.750 1.440 1.440 0.000   0 1.440
IFLVW7 25/06/2015 Put 7.750 0.240 0.240 0.000   50 0.240
IFLYK8 25/06/2015 Call 8.000 1.245 1.245 0.000   0 1.245
IFLYL8 25/06/2015 Put 8.000 0.310 0.310 0.000   350 0.310
IFLVN7 25/06/2015 Call 8.250 1.070 1.070 0.000   0 1.070
IFLVO7 25/06/2015 Put 8.250 0.395 0.395 0.000   0 0.395
IFLCJ9 25/06/2015 Call 8.500 0.905 0.905 0.000   15 0.905
IFLCK9 25/06/2015 Put 8.500 0.495 0.495 0.000   200 0.495
IFLVR7 25/06/2015 Call 8.750 0.755 0.755 0.000   60 0.755
IFLVS7 25/06/2015 Put 8.750 0.605 0.605 0.000   0 0.605
IFLKA9 25/06/2015 Call 9.000 0.625 0.625 0.000   503 0.625
IFLKB9 25/06/2015 Put 9.000 0.730 0.730 0.000   0 0.730
IFLVL7 25/06/2015 Call 9.250 0.515 0.515 0.000   0 0.515
IFLVM7 25/06/2015 Put 9.250 0.870 0.870 0.000   0 0.870
IFLMQ9 25/06/2015 Call 9.500 0.415 0.415 0.000   150 0.415
IFLMR9 25/06/2015 Put 9.500 1.020 1.020 0.000   0 1.020
IFLVT7 25/06/2015 Call 9.750 0.325 0.325 0.000   0 0.325
IFLVU7 25/06/2015 Put 9.750 1.190 1.190 0.000   0 1.190
IFLPO9 25/06/2015 Call 10.000 0.255 0.255 0.000   0 0.255
IFLPP9 25/06/2015 Put 10.000 1.370 1.370 0.000   0 1.370
IFLVJ7 25/06/2015 Call 10.250 0.200 0.200 0.000   0 0.200
IFLVK7 25/06/2015 Put 10.250 1.565 1.565 0.000   0 1.565
IFLRY9 25/06/2015 Call 10.500 0.155 0.155 0.000   0 0.155
IFLRZ9 25/06/2015 Put 10.500 1.775 1.775 0.000   0 1.775
IFLYC7 25/06/2015 Call 10.750 0.115 0.115 0.000   0 0.115
IFLYD7 25/06/2015 Put 10.750 1.990 1.990 0.000   0 1.990
IFLVM9 25/06/2015 Call 11.000 0.085 0.085 0.000   0 0.085
IFLVN9 25/06/2015 Put 11.000 2.215 2.215 0.000   0 2.215
IFLYS7 25/06/2015 Call 11.250 0.065 0.065 0.000   0 0.065
IFLYT7 25/06/2015 Put 11.250 2.445 2.445 0.000   0 2.445
IFLJL7 25/06/2015 Call 11.500 0.045 0.045 0.000   0 0.045
IFLJM7 25/06/2015 Put 11.500 2.680 2.680 0.000   0 2.680
IFLD68 24/09/2015 Call 0.010 8.635 8.635 0.000   0 8.635
IFLGX7 24/09/2015 Call 6.000 3.045 3.045 0.000   0 3.045
IFLGY7 24/09/2015 Put 6.000 0.070 0.070 0.000   0 0.070
IFLGU7 24/09/2015 Call 6.500 2.565 2.565 0.000   0 2.565
IFLGV7 24/09/2015 Put 6.500 0.120 0.120 0.000   0 0.120
IFLD78 24/09/2015 Call 6.750 2.335 2.335 0.000   0 2.335
IFLD88 24/09/2015 Put 6.750 0.160 0.160 0.000   0 0.160
IFLG67 24/09/2015 Call 7.000 2.110 2.110 0.000   0 2.110
IFLG77 24/09/2015 Put 7.000 0.200 0.200 0.000   0 0.200
IFLC88 24/09/2015 Call 7.250 1.900 1.900 0.000   0 1.900
IFLC98 24/09/2015 Put 7.250 0.255 0.255 0.000   0 0.255
IFLGS7 24/09/2015 Call 7.500 1.695 1.695 0.000   0 1.695
IFLGT7 24/09/2015 Put 7.500 0.320 0.320 0.000   0 0.320
IFLCH8 24/09/2015 Call 7.750 1.505 1.505 0.000   0 1.505
IFLCI8 24/09/2015 Put 7.750 0.390 0.390 0.000   0 0.390
IFLG47 24/09/2015 Call 8.000 1.325 1.325 0.000   0 1.325
IFLG57 24/09/2015 Put 8.000 0.470 0.470 0.000   30 0.470
IFLC68 24/09/2015 Call 8.250 1.160 1.160 0.000   0 1.160
IFLC78 24/09/2015 Put 8.250 0.570 0.570 0.000   0 0.570
IFLGQ7 24/09/2015 Call 8.500 1.005 1.005 0.000   0 1.005
IFLGR7 24/09/2015 Put 8.500 0.675 0.675 0.000   0 0.675
IFLC48 24/09/2015 Call 8.750 0.870 0.870 0.000   145 0.870
IFLC58 24/09/2015 Put 8.750 0.790 0.790 0.000   0 0.790
IFLG87 24/09/2015 Call 9.000 0.745 0.745 0.000   165 0.745
IFLG97 24/09/2015 Put 9.000 0.925 0.925 0.000   0 0.925
IFLCJ8 24/09/2015 Call 9.250 0.630 0.630 0.000   120 0.630
IFLCK8 24/09/2015 Put 9.250 1.065 1.065 0.000   0 1.065
IFLGM7 24/09/2015 Call 9.500 0.535 0.535 0.000   0 0.535
IFLGN7 24/09/2015 Put 9.500 1.225 1.225 0.000   0 1.225
IFLCF8 24/09/2015 Call 9.750 0.445 0.445 0.000   0 0.445
IFLCG8 24/09/2015 Put 9.750 1.395 1.395 0.000   0 1.395
IFLGK7 24/09/2015 Call 10.000 0.375 0.375 0.000   0 0.375
IFLGL7 24/09/2015 Put 10.000 1.570 1.570 0.000   0 1.570
IFLCL8 24/09/2015 Call 10.250 0.305 0.305 0.000   0 0.305
IFLCM8 24/09/2015 Put 10.250 1.750 1.750 0.000   0 1.750
IFLGO7 24/09/2015 Call 10.500 0.245 0.245 0.000   0 0.245
IFLGP7 24/09/2015 Put 10.500 1.940 1.940 0.000   0 1.940
IFLDX8 24/09/2015 Call 10.750            
IFLDY8 24/09/2015 Put 10.750            
IFLGZ7 24/09/2015 Call 11.000 0.160 0.160 0.000   0 0.160
IFLI17 24/09/2015 Put 11.000 2.345 2.345 0.000   0 2.345
IFLJN7 24/09/2015 Call 11.500 0.100 0.100 0.000   0 0.100
IFLJO7 24/09/2015 Put 11.500 2.790 2.790 0.000   0 2.790
IFLWP7 17/12/2015 Call 6.000 3.050 3.050 0.000   0 3.050
IFLWQ7 17/12/2015 Put 6.000 0.100 0.100 0.000   0 0.100
IFLWE7 17/12/2015 Call 6.500 2.575 2.575 0.000   0 2.575
IFLWF7 17/12/2015 Put 6.500 0.170 0.170 0.000   0 0.170
IFLW67 17/12/2015 Call 7.000 2.130 2.130 0.000   0 2.130
IFLW77 17/12/2015 Put 7.000 0.265 0.265 0.000   0 0.265
IFLWC7 17/12/2015 Call 7.500 1.730 1.730 0.000   0 1.730
IFLWD7 17/12/2015 Put 7.500 0.390 0.390 0.000   0 0.390
IFLLJ9 17/12/2015 Call 8.000 1.375 1.375 0.000   0 1.375
IFLLK9 17/12/2015 Put 8.000 0.555 0.555 0.000   600 0.555
IFLVZ7 17/12/2015 Call 8.500 1.070 1.070 0.000   0 1.070
IFLW17 17/12/2015 Put 8.500 0.765 0.765 0.000   110 0.765
IFLWA7 17/12/2015 Call 9.000 0.815 0.815 0.000   0 0.815
IFLWB7 17/12/2015 Put 9.000 1.015 1.015 0.000   110 1.015
IFLW47 17/12/2015 Call 9.500 0.605 0.605 0.000   0 0.605
IFLW57 17/12/2015 Put 9.500 1.310 1.310 0.000   0 1.310
IFLW87 17/12/2015 Call 10.000 0.440 0.440 0.000   0 0.440
IFLW97 17/12/2015 Put 10.000 1.640 1.640 0.000   0 1.640
IFLW27 17/12/2015 Call 10.500 0.315 0.315 0.000   0 0.315
IFLW37 17/12/2015 Put 10.500 2.005 2.005 0.000   0 2.005
IFLXS7 17/12/2015 Call 11.000 0.220 0.220 0.000   0 0.220
IFLXT7 17/12/2015 Put 11.000 2.405 2.405 0.000   0 2.405
IFLYU7 17/12/2015 Call 11.500 0.150 0.150 0.000   0 0.150
IFLYV7 17/12/2015 Put 11.500 2.835 2.835 0.000   0 2.835
IFLCZ8 23/03/2016 Call 6.500 2.540 2.540 0.000   0 2.540
IFLD18 23/03/2016 Put 6.500 0.105 0.105 0.000   0 0.105
IFLCV8 23/03/2016 Call 7.000 2.065 2.065 0.000   0 2.065
IFLCW8 23/03/2016 Put 7.000 0.200 0.200 0.000   0 0.200
IFLCP8 23/03/2016 Call 7.500 1.625 1.625 0.000   0 1.625
IFLCQ8 23/03/2016 Put 7.500 0.335 0.335 0.000   0 0.335
IFLCX8 23/03/2016 Call 8.000 1.250 1.250 0.000   0 1.250
IFLCY8 23/03/2016 Put 8.000 0.530 0.530 0.000   0 0.530
IFLD48 23/03/2016 Call 8.500 0.945 0.945 0.000   0 0.945
IFLD58 23/03/2016 Put 8.500 0.765 0.765 0.000   0 0.765
IFLCT8 23/03/2016 Call 9.000 0.705 0.705 0.000   0 0.705
IFLCU8 23/03/2016 Put 9.000 1.050 1.050 0.000   0 1.050
IFLD28 23/03/2016 Call 9.500 0.520 0.520 0.000   0 0.520
IFLD38 23/03/2016 Put 9.500 1.385 1.385 0.000   0 1.385
IFLCR8 23/03/2016 Call 10.000 0.375 0.375 0.000   0 0.375
IFLCS8 23/03/2016 Put 10.000 1.750 1.750 0.000   0 1.750
IFLCN8 23/03/2016 Call 10.500 0.270 0.270 0.000   0 0.270
IFLCO8 23/03/2016 Put 10.500 2.145 2.145 0.000   0 2.145
IFLDV8 23/03/2016 Call 11.000 0.190 0.190 0.000   0 0.190
IFLDW8 23/03/2016 Put 11.000 2.565 2.565 0.000   0 2.565

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.