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 * 8.560 Down -0.040 8.500 8.590 8.530 8.615 8.500 1,132,150 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLXP7 30/10/2014 Call 0.010 8.565 8.565 0.000   0 8.565
IFLTE7 30/10/2014 Call 6.250 2.320 2.320 0.000   0 2.320
IFLTF7 30/10/2014 Put 6.250 0.004 0.004 0.000   0 0.004
IFLT47 30/10/2014 Call 6.500 2.075 2.075 0.000   0 2.075
IFLT57 30/10/2014 Put 6.500 0.008 0.008 0.000   0 0.008
IFLT27 30/10/2014 Call 6.750 1.825 1.825 0.000   0 1.825
IFLT37 30/10/2014 Put 6.750 0.015 0.015 0.000   0 0.015
IFLSE7 30/10/2014 Call 7.000 1.575 1.575 0.000   0 1.575
IFLSF7 30/10/2014 Put 7.000 0.020 0.020 0.000   0 0.020
IFLSI7 30/10/2014 Call 7.250 1.330 1.330 0.000   0 1.330
IFLSJ7 30/10/2014 Put 7.250 0.030 0.030 0.000   0 0.030
IFLSO7 30/10/2014 Call 7.500 1.085 1.085 0.000   0 1.085
IFLSP7 30/10/2014 Put 7.500 0.035 0.035 0.000   0 0.035
IFLSU7 30/10/2014 Call 7.750 0.845 0.845 0.000   0 0.845
IFLSV7 30/10/2014 Put 7.750 0.045 0.045 0.000   0 0.045
IFLS67 30/10/2014 Call 8.000 0.620 0.620 0.000   0 0.620
IFLS77 30/10/2014 Put 8.000 0.065 0.065 0.000   0 0.065
IFLSG7 30/10/2014 Call 8.250 0.415 0.415 0.000   0 0.415
IFLSH7 30/10/2014 Put 8.250 0.100 0.100 0.000   0 0.100
IFLSM7 30/10/2014 Call 8.500 0.250 0.250 0.000   0 0.250
IFLSN7 30/10/2014 Put 8.500 0.170 0.170 0.000   0 0.170
IFLBG8 30/10/2014 Call 8.510 0.240 0.240 0.000   0 0.240
IFLBH8 30/10/2014 Put 8.510 0.170 0.170 0.000   0 0.170
IFLSY7 30/10/2014 Call 8.750 0.125 0.125 0.100 50 0 0.125
IFLSZ7 30/10/2014 Put 8.750 0.290 0.290 0.000   0 0.290
IFLBJ8 30/10/2014 Call 8.760 0.125 0.125 0.000   0 0.125
IFLBI8 30/10/2014 Put 8.760 0.290 0.290 0.000   0 0.290
IFLSA7 30/10/2014 Call 9.000 0.055 0.055 0.000   0 0.055
IFLSB7 30/10/2014 Put 9.000 0.465 0.465 0.000   0 0.465
IFLBK8 30/10/2014 Call 9.010 0.055 0.055 0.000   0 0.055
IFLBL8 30/10/2014 Put 9.010 0.470 0.470 0.000   0 0.470
IFLSC7 30/10/2014 Call 9.250 0.020 0.020 0.000   0 0.020
IFLSD7 30/10/2014 Put 9.250 0.695 0.695 0.000   0 0.695
IFLBO8 30/10/2014 Call 9.260 0.020 0.020 0.000   0 0.020
IFLBM8 30/10/2014 Put 9.260 0.695 0.695 0.000   0 0.695
IFLSK7 30/10/2014 Call 9.500 0.007 0.007 0.000   0 0.007
IFLSL7 30/10/2014 Put 9.500 0.940 0.940 0.000   0 0.940
IFLZ57 30/10/2014 Call 9.510 0.007 0.007 0.000   0 0.007
IFLZ47 30/10/2014 Put 9.510 0.935 0.935 0.000   0 0.935
IFLSW7 30/10/2014 Call 9.750 0.002 0.002 0.000   0 0.002
IFLSX7 30/10/2014 Put 9.750 1.190 1.190 0.000   0 1.190
IFLZ27 30/10/2014 Call 9.760 0.002 0.002 0.000   0 0.002
IFLZ37 30/10/2014 Put 9.760 1.185 1.185 0.000   0 1.185
IFLS87 30/10/2014 Call 10.000 0.001 0.001 0.000   0 0.001
IFLS97 30/10/2014 Put 10.000 1.440 1.440 0.000   0 1.440
IFLSQ7 30/10/2014 Call 10.250 0.000 0.000 0.000   0 0.000
IFLSR7 30/10/2014 Put 10.250 1.690 1.690 0.000   0 1.690
IFLSS7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
IFLST7 30/10/2014 Put 10.500 1.940 1.940 0.000   0 1.940
IFLY47 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLY57 30/10/2014 Put 10.750 2.190 2.190 0.000   0 2.190
IFLYE7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLYF7 30/10/2014 Put 11.000 2.440 2.440 0.000   0 2.440
IFLYG7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYH7 30/10/2014 Put 11.250 2.690 2.690 0.000   0 2.690
IFLB28 27/11/2014 Call 0.010 8.585 8.585 0.000   0 8.585
IFLXV7 27/11/2014 Call 6.010 2.575 2.575 0.000   0 2.575
IFLXU7 27/11/2014 Put 6.010 0.006 0.006 0.000   0 0.006
IFLVB7 27/11/2014 Call 6.500 2.085 2.085 0.000   0 2.085
IFLVC7 27/11/2014 Put 6.500 0.020 0.020 0.000   0 0.020
IFLXW7 27/11/2014 Call 6.510 2.080 2.080 0.000   0 2.080
IFLXY7 27/11/2014 Put 6.510 0.020 0.020 0.000   0 0.020
IFLUN7 27/11/2014 Call 6.750 1.840 1.840 0.000   0 1.840
IFLUO7 27/11/2014 Put 6.750 0.025 0.025 0.000   0 0.025
IFLU97 27/11/2014 Call 7.000 1.600 1.600 0.000   0 1.600
IFLUA7 27/11/2014 Put 7.000 0.030 0.030 0.000   0 0.030
IFLY17 27/11/2014 Call 7.010 1.590 1.590 0.000   0 1.590
IFLXZ7 27/11/2014 Put 7.010 0.030 0.030 0.000   0 0.030
IFLUH7 27/11/2014 Call 7.250 1.360 1.360 0.000   0 1.360
IFLUI7 27/11/2014 Put 7.250 0.035 0.035 0.000   0 0.035
IFLUV7 27/11/2014 Call 7.500 1.125 1.125 0.000   0 1.125
IFLUW7 27/11/2014 Put 7.500 0.045 0.045 0.000   0 0.045
IFLY27 27/11/2014 Call 7.510 1.115 1.115 0.000   0 1.115
IFLY37 27/11/2014 Put 7.510 0.050 0.050 0.000   0 0.050
IFLUP7 27/11/2014 Call 7.750 0.895 0.895 0.000   0 0.895
IFLUQ7 27/11/2014 Put 7.750 0.070 0.070 0.000   0 0.070
IFLU77 27/11/2014 Call 8.000 0.685 0.685 0.000   0 0.685
IFLU87 27/11/2014 Put 8.000 0.105 0.105 0.000   0 0.105
IFLUD7 27/11/2014 Call 8.250 0.495 0.495 0.000   0 0.495
IFLUE7 27/11/2014 Put 8.250 0.160 0.160 0.000   0 0.160
IFLUX7 27/11/2014 Call 8.500 0.335 0.335 0.000   0 0.335
IFLUY7 27/11/2014 Put 8.500 0.245 0.245 0.000   0 0.245
IFLBP8 27/11/2014 Call 8.510 0.330 0.330 0.000   0 0.330
IFLBQ8 27/11/2014 Put 8.510 0.245 0.245 0.000   0 0.245
IFLUR7 27/11/2014 Call 8.750 0.210 0.210 0.000   0 0.210
IFLUS7 27/11/2014 Put 8.750 0.360 0.360 0.000   0 0.360
IFLBS8 27/11/2014 Call 8.760 0.205 0.205 0.000   0 0.205
IFLBR8 27/11/2014 Put 8.760 0.360 0.360 0.000   0 0.360
IFLU57 27/11/2014 Call 9.000 0.125 0.125 0.000   0 0.125
IFLU67 27/11/2014 Put 9.000 0.515 0.515 0.000   0 0.515
IFLBT8 27/11/2014 Call 9.010 0.120 0.120 0.000   0 0.120
IFLBU8 27/11/2014 Put 9.010 0.515 0.515 0.000   0 0.515
IFLUF7 27/11/2014 Call 9.250 0.070 0.070 0.000   0 0.070
IFLUG7 27/11/2014 Put 9.250 0.710 0.710 0.000   0 0.710
IFLBW8 27/11/2014 Call 9.260 0.070 0.070 0.000   0 0.070
IFLBV8 27/11/2014 Put 9.260 0.700 0.700 0.000   0 0.700
IFLUL7 27/11/2014 Call 9.500 0.040 0.040 0.000   0 0.040
IFLUM7 27/11/2014 Put 9.500 0.940 0.940 0.000   0 0.940
IFLZ17 27/11/2014 Call 9.510 0.040 0.040 0.000   0 0.040
IFLYZ7 27/11/2014 Put 9.510 0.925 0.925 0.000   0 0.925
IFLUB7 27/11/2014 Call 9.750 0.025 0.025 0.000   0 0.025
IFLUC7 27/11/2014 Put 9.750 1.190 1.190 0.000   0 1.190
IFLYW7 27/11/2014 Call 9.760 0.025 0.025 0.000   0 0.025
IFLYX7 27/11/2014 Put 9.760 1.165 1.165 0.000   0 1.165
IFLUJ7 27/11/2014 Call 10.000 0.020 0.020 0.000   0 0.020
IFLUK7 27/11/2014 Put 10.000 1.440 1.440 0.000   0 1.440
IFLUT7 27/11/2014 Call 10.250 0.015 0.015 0.000   0 0.015
IFLUU7 27/11/2014 Put 10.250 1.690 1.690 0.000   0 1.690
IFLWR7 27/11/2014 Call 10.500 0.009 0.009 0.000   0 0.009
IFLWS7 27/11/2014 Put 10.500 1.940 1.940 0.000   0 1.940
IFLY67 27/11/2014 Call 10.750 0.006 0.006 0.000   0 0.006
IFLY77 27/11/2014 Put 10.750 2.190 2.190 0.000   0 2.190
IFLYI7 27/11/2014 Call 11.000 0.004 0.004 0.000   0 0.004
IFLYJ7 27/11/2014 Put 11.000 2.445 2.445 0.000   0 2.445
IFLYK7 27/11/2014 Call 11.250 0.002 0.002 0.000   0 0.002
IFLYL7 27/11/2014 Put 11.250 2.700 2.700 0.000   0 2.700
IFLLZ7 18/12/2014 Call 0.010 8.600 8.600 0.000   0 8.600
IFLWG8 18/12/2014 Call 5.000 3.590 3.590 0.000   0 3.590
IFLWH8 18/12/2014 Put 5.000 0.001 0.001 0.000   0 0.001
IFLWO8 18/12/2014 Call 5.500 3.095 3.095 0.000   0 3.095
IFLWP8 18/12/2014 Put 5.500 0.006 0.006 0.000   0 0.006
IFLWK8 18/12/2014 Call 6.000 2.600 2.600 0.000   0 2.600
IFLWL8 18/12/2014 Put 6.000 0.015 0.015 0.000   0 0.015
IFLTG7 18/12/2014 Call 6.250 2.350 2.350 0.000   0 2.350
IFLTH7 18/12/2014 Put 6.250 0.025 0.025 0.000   0 0.025
IFLWQ8 18/12/2014 Call 6.500 2.105 2.105 0.000   0 2.105
IFLWR8 18/12/2014 Put 6.500 0.030 0.030 0.000   0 0.030
IFLNN7 18/12/2014 Call 6.750 1.860 1.860 0.000   0 1.860
IFLNO7 18/12/2014 Put 6.750 0.035 0.035 0.000   0 0.035
IFLWM8 18/12/2014 Call 7.000 1.615 1.615 0.000   0 1.615
IFLWN8 18/12/2014 Put 7.000 0.040 0.040 0.000   0 0.040
IFLL87 18/12/2014 Call 7.250 1.380 1.380 0.000   0 1.380
IFLL97 18/12/2014 Put 7.250 0.050 0.050 0.000   0 0.050
IFLWI8 18/12/2014 Call 7.500 1.150 1.150 0.000   0 1.150
IFLWJ8 18/12/2014 Put 7.500 0.070 0.070 0.000   0 0.070
IFLLA7 18/12/2014 Call 7.750 0.935 0.935 0.000   0 0.935
IFLLB7 18/12/2014 Put 7.750 0.100 0.100 0.000   0 0.100
IFLY48 18/12/2014 Call 8.000 0.730 0.730 0.000   0 0.730
IFLY58 18/12/2014 Put 8.000 0.140 0.140 0.000   0 0.140
IFLL27 18/12/2014 Call 8.250 0.550 0.550 0.000   0 0.550
IFLL37 18/12/2014 Put 8.250 0.200 0.200 0.000   0 0.200
IFLCH9 18/12/2014 Call 8.500 0.390 0.390 0.000   0 0.390
IFLCI9 18/12/2014 Put 8.500 0.285 0.285 0.000   0 0.285
IFLLC7 18/12/2014 Call 8.750 0.265 0.265 0.000   0 0.265
IFLLD7 18/12/2014 Put 8.750 0.395 0.395 0.000   0 0.395
IFLK89 18/12/2014 Call 9.000 0.170 0.170 0.000   0 0.170
IFLK99 18/12/2014 Put 9.000 0.535 0.535 0.000   0 0.535
IFLL47 18/12/2014 Call 9.250 0.105 0.105 0.000   0 0.105
IFLL57 18/12/2014 Put 9.250 0.710 0.710 0.000   0 0.710
IFLMO9 18/12/2014 Call 9.500 0.065 0.065 0.000   0 0.065
IFLMP9 18/12/2014 Put 9.500 0.940 0.940 0.000   0 0.940
IFLTK7 18/12/2014 Call 9.510 0.065 0.065 0.000   0 0.065
IFLTL7 18/12/2014 Put 9.510 0.905 0.905 0.000   0 0.905
IFLLE7 18/12/2014 Call 9.750 0.040 0.040 0.000   0 0.040
IFLLF7 18/12/2014 Put 9.750 1.190 1.190 0.000   0 1.190
IFLPM9 18/12/2014 Call 10.000 0.030 0.030 0.000   0 0.030
IFLPN9 18/12/2014 Put 10.000 1.440 1.440 0.000   0 1.440
IFLL67 18/12/2014 Call 10.250 0.020 0.020 0.000   0 0.020
IFLL77 18/12/2014 Put 10.250 1.690 1.690 0.000   0 1.690
IFLRW9 18/12/2014 Call 10.500 0.015 0.015 0.000   0 0.015
IFLRX9 18/12/2014 Put 10.500 1.940 1.940 0.000   0 1.940
IFLM57 18/12/2014 Call 10.750 0.010 0.010 0.000   0 0.010
IFLM67 18/12/2014 Put 10.750 2.190 2.190 0.000   0 2.190
IFLVI9 18/12/2014 Call 11.000 0.008 0.008 0.000   0 0.008
IFLVJ9 18/12/2014 Put 11.000 2.440 2.440 0.000   0 2.440
IFLPQ7 18/12/2014 Call 11.250 0.005 0.005 0.000   0 0.005
IFLPR7 18/12/2014 Put 11.250 2.690 2.690 0.000   0 2.690
IFLJH7 18/12/2014 Call 11.500 0.003 0.003 0.000   0 0.003
IFLJI7 18/12/2014 Put 11.500 2.940 2.940 0.000   0 2.940
IFLXQ7 29/01/2015 Call 6.750 1.885 1.885 0.000   0 1.885
IFLXR7 29/01/2015 Put 6.750 0.030 0.030 0.000   0 0.030
IFLWT7 29/01/2015 Call 7.000 1.655 1.655 0.000   0 1.655
IFLWU7 29/01/2015 Put 7.000 0.045 0.045 0.000   0 0.045
IFLXN7 29/01/2015 Call 7.250 1.430 1.430 0.000   0 1.430
IFLXO7 29/01/2015 Put 7.250 0.065 0.065 0.000   0 0.065
IFLXF7 29/01/2015 Call 7.500 1.210 1.210 0.000   0 1.210
IFLXG7 29/01/2015 Put 7.500 0.090 0.090 0.000   0 0.090
IFLX27 29/01/2015 Call 7.750 1.005 1.005 0.000   0 1.005
IFLX37 29/01/2015 Put 7.750 0.130 0.130 0.000   0 0.130
IFLWV7 29/01/2015 Call 8.000 0.810 0.810 0.000   0 0.810
IFLWW7 29/01/2015 Put 8.000 0.180 0.180 0.000   0 0.180
IFLXL7 29/01/2015 Call 8.250 0.635 0.635 0.000   0 0.635
IFLXM7 29/01/2015 Put 8.250 0.255 0.255 0.000   0 0.255
IFLXA7 29/01/2015 Call 8.500 0.480 0.480 0.000   0 0.480
IFLXB7 29/01/2015 Put 8.500 0.345 0.345 0.000   0 0.345
IFLX87 29/01/2015 Call 8.750 0.345 0.345 0.000   0 0.345
IFLX97 29/01/2015 Put 8.750 0.465 0.465 0.000   0 0.465
IFLWZ7 29/01/2015 Call 9.000 0.245 0.245 0.000   0 0.245
IFLX17 29/01/2015 Put 9.000 0.610 0.610 0.000   0 0.610
IFLXJ7 29/01/2015 Call 9.250 0.165 0.165 0.000   0 0.165
IFLXK7 29/01/2015 Put 9.250 0.780 0.780 0.000   0 0.780
IFLXC7 29/01/2015 Call 9.500 0.110 0.110 0.000   0 0.110
IFLXD7 29/01/2015 Put 9.500 0.975 0.975 0.000   0 0.975
IFLX67 29/01/2015 Call 9.750 0.070 0.070 0.000   0 0.070
IFLX77 29/01/2015 Put 9.750 1.195 1.195 0.000   0 1.195
IFLWX7 29/01/2015 Call 10.000 0.045 0.045 0.000   0 0.045
IFLWY7 29/01/2015 Put 10.000 1.440 1.440 0.000   0 1.440
IFLXH7 29/01/2015 Call 10.250 0.035 0.035 0.000   0 0.035
IFLXI7 29/01/2015 Put 10.250 1.690 1.690 0.000   0 1.690
IFLX47 29/01/2015 Call 10.500 0.025 0.025 0.000   0 0.025
IFLX57 29/01/2015 Put 10.500 1.940 1.940 0.000   0 1.940
IFLY87 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.020
IFLY97 29/01/2015 Put 10.750 2.190 2.190 0.000   0 2.190
IFLYM7 29/01/2015 Call 11.000 0.020 0.020 0.000   0 0.020
IFLYN7 29/01/2015 Put 11.000 2.440 2.440 0.000   0 2.440
IFLYO7 29/01/2015 Call 11.250 0.015 0.015 0.000   0 0.015
IFLYP7 29/01/2015 Put 11.250 2.690 2.690 0.000   0 2.690
IFLB98 26/02/2015 Call 6.750 1.915 1.915 0.000   0 1.915
IFLBF8 26/02/2015 Put 6.750 0.050 0.050 0.000   0 0.050
IFLB78 26/02/2015 Call 7.000 1.690 1.690 0.000   0 1.690
IFLB88 26/02/2015 Put 7.000 0.065 0.065 0.000   0 0.065
IFLB58 26/02/2015 Call 7.250 1.470 1.470 0.000   0 1.470
IFLB68 26/02/2015 Put 7.250 0.090 0.090 0.000   0 0.090
IFLB38 26/02/2015 Call 7.500 1.255 1.255 0.000   0 1.255
IFLB48 26/02/2015 Put 7.500 0.125 0.125 0.000   0 0.125
IFLZG7 26/02/2015 Call 7.750 1.055 1.055 0.000   0 1.055
IFLZH7 26/02/2015 Put 7.750 0.170 0.170 0.000   0 0.170
IFLZC7 26/02/2015 Call 8.000 0.865 0.865 0.000   0 0.865
IFLZD7 26/02/2015 Put 8.000 0.230 0.230 0.000   0 0.230
IFLZS7 26/02/2015 Call 8.250 0.695 0.695 0.000   0 0.695
IFLZT7 26/02/2015 Put 8.250 0.305 0.305 0.000   0 0.305
IFLZY7 26/02/2015 Call 8.500 0.545 0.545 0.000   0 0.545
IFLB18 26/02/2015 Put 8.500 0.405 0.405 0.000   0 0.405
IFLZE7 26/02/2015 Call 8.750 0.420 0.420 0.000   0 0.420
IFLZF7 26/02/2015 Put 8.750 0.525 0.525 0.000   0 0.525
IFLZA7 26/02/2015 Call 9.000 0.310 0.310 0.000   0 0.310
IFLZB7 26/02/2015 Put 9.000 0.670 0.670 0.000   0 0.670
IFLZQ7 26/02/2015 Call 9.250 0.225 0.225 0.000   0 0.225
IFLZR7 26/02/2015 Put 9.250 0.840 0.840 0.000   0 0.840
IFLZK7 26/02/2015 Call 9.500 0.160 0.160 0.000   0 0.160
IFLZL7 26/02/2015 Put 9.500 1.030 1.030 0.000   0 1.030
IFLZ67 26/02/2015 Call 9.750 0.110 0.110 0.000   0 0.110
IFLZ77 26/02/2015 Put 9.750 1.240 1.240 0.000   0 1.240
IFLZO7 26/02/2015 Call 10.000 0.075 0.075 0.000   0 0.075
IFLZP7 26/02/2015 Put 10.000 1.470 1.470 0.000   0 1.470
IFLZU7 26/02/2015 Call 10.250 0.055 0.055 0.000   0 0.055
IFLZV7 26/02/2015 Put 10.250 1.705 1.705 0.000   0 1.705
IFLZI7 26/02/2015 Call 10.500 0.040 0.040 0.000   0 0.040
IFLZJ7 26/02/2015 Put 10.500 1.950 1.950 0.000   0 1.950
IFLZ87 26/02/2015 Call 10.750 0.030 0.030 0.000   0 0.030
IFLZ97 26/02/2015 Put 10.750 2.195 2.195 0.000   0 2.195
IFLZM7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLZN7 26/02/2015 Put 11.000 2.445 2.445 0.000   0 2.445
IFLZW7 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.025
IFLZX7 26/02/2015 Put 11.250 2.695 2.695 0.000   0 2.695
IFLRS7 26/03/2015 Call 0.010 8.395 8.395 0.000   0 8.395
IFLZD9 26/03/2015 Call 5.000 3.620 3.620 0.000   0 3.620
IFLZE9 26/03/2015 Put 5.000 0.030 0.030 0.000   0 0.030
IFLYP9 26/03/2015 Call 5.500 3.130 3.130 0.000   0 3.130
IFLYQ9 26/03/2015 Put 5.500 0.035 0.035 0.000   0 0.035
IFLUX9 26/03/2015 Call 6.000 2.640 2.640 0.000   0 2.640
IFLUY9 26/03/2015 Put 6.000 0.045 0.045 0.000   0 0.045
IFLTI7 26/03/2015 Call 6.250 2.395 2.395 0.000   0 2.395
IFLTJ7 26/03/2015 Put 6.250 0.050 0.050 0.000   0 0.050
IFLUK9 26/03/2015 Call 6.500 2.155 2.155 0.000   0 2.155
IFLUL9 26/03/2015 Put 6.500 0.060 0.060 0.000   0 0.060
IFLRV7 26/03/2015 Call 6.750 1.915 1.915 0.000   0 1.915
IFLRW7 26/03/2015 Put 6.750 0.075 0.075 0.000   0 0.075
IFLUQ9 26/03/2015 Call 7.000 1.685 1.685 0.000   0 1.685
IFLUR9 26/03/2015 Put 7.000 0.100 0.100 0.000   0 0.100
IFLRK7 26/03/2015 Call 7.250 1.460 1.460 0.000   0 1.460
IFLRL7 26/03/2015 Put 7.250 0.135 0.135 0.000   0 0.135
IFLUE9 26/03/2015 Call 7.500 1.250 1.250 0.000   0 1.250
IFLUF9 26/03/2015 Put 7.500 0.185 0.185 0.000   0 0.185
IFLRM7 26/03/2015 Call 7.750 1.050 1.050 0.000   0 1.050
IFLRN7 26/03/2015 Put 7.750 0.250 0.250 0.000   0 0.250
IFLUU9 26/03/2015 Call 8.000 0.865 0.865 0.000   0 0.865
IFLUV9 26/03/2015 Put 8.000 0.330 0.330 0.000   0 0.330
IFLRI7 26/03/2015 Call 8.250 0.695 0.695 0.000   0 0.695
IFLRJ7 26/03/2015 Put 8.250 0.435 0.435 0.000   0 0.435
IFLUG9 26/03/2015 Call 8.500 0.550 0.550 0.000   0 0.550
IFLUH9 26/03/2015 Put 8.500 0.550 0.550 0.000   0 0.550
IFLRG7 26/03/2015 Call 8.750 0.425 0.425 0.000   0 0.425
IFLRH7 26/03/2015 Put 8.750 0.690 0.690 0.000   0 0.690
IFLUM9 26/03/2015 Call 9.000 0.320 0.320 0.000   0 0.320
IFLUN9 26/03/2015 Put 9.000 0.850 0.850 0.000   0 0.850
IFLRQ7 26/03/2015 Call 9.250 0.235 0.235 0.000   0 0.235
IFLRR7 26/03/2015 Put 9.250 1.025 1.025 0.000   0 1.025
IFLUS9 26/03/2015 Call 9.500 0.170 0.170 0.000   0 0.170
IFLUT9 26/03/2015 Put 9.500 1.215 1.215 0.000   0 1.215
IFLR97 26/03/2015 Call 9.750 0.120 0.120 0.000   0 0.120
IFLRF7 26/03/2015 Put 9.750 1.420 1.420 0.000   0 1.420
IFLUO9 26/03/2015 Call 10.000 0.085 0.085 0.000   0 0.085
IFLUP9 26/03/2015 Put 10.000 1.635 1.635 0.000   0 1.635
IFLRO7 26/03/2015 Call 10.250 0.060 0.060 0.000   0 0.060
IFLRP7 26/03/2015 Put 10.250 1.860 1.860 0.000   0 1.860
IFLUI9 26/03/2015 Call 10.500 0.045 0.045 0.000   0 0.045
IFLUJ9 26/03/2015 Put 10.500 2.090 2.090 0.000   0 2.090
IFLYA7 26/03/2015 Call 10.750 0.035 0.035 0.000   0 0.035
IFLYB7 26/03/2015 Put 10.750 2.330 2.330 0.000   0 2.330
IFLVK9 26/03/2015 Call 11.000 0.030 0.030 0.000   0 0.030
IFLVL9 26/03/2015 Put 11.000 2.570 2.570 0.000   0 2.570
IFLYQ7 26/03/2015 Call 11.250 0.030 0.030 0.000   0 0.030
IFLYR7 26/03/2015 Put 11.250 2.810 2.810 0.000   0 2.810
IFLJJ7 26/03/2015 Call 11.500 0.035 0.035 0.000   0 0.035
IFLJK7 26/03/2015 Put 11.500 3.055 3.055 0.000   0 3.055
IFLWG7 25/06/2015 Call 0.010 8.455 8.455 0.000   0 8.455
IFLYQ8 25/06/2015 Call 4.800 3.820 3.820 0.000   0 3.820
IFLYR8 25/06/2015 Put 4.800 0.008 0.008 0.000   0 0.008
IFLYU8 25/06/2015 Call 5.000 3.625 3.625 0.000   0 3.625
IFLYV8 25/06/2015 Put 5.000 0.010 0.010 0.000   0 0.010
IFLZ28 25/06/2015 Call 5.500 3.130 3.130 0.000   0 3.130
IFLZ38 25/06/2015 Put 5.500 0.025 0.025 0.000   0 0.025
IFLYS8 25/06/2015 Call 6.000 2.645 2.645 0.000   0 2.645
IFLYT8 25/06/2015 Put 6.000 0.050 0.050 0.000   0 0.050
IFLYZ8 25/06/2015 Call 6.500 2.170 2.170 0.000   0 2.170
IFLZ18 25/06/2015 Put 6.500 0.095 0.095 0.000   0 0.095
IFLVX7 25/06/2015 Call 6.750 1.940 1.940 0.000   0 1.940
IFLVY7 25/06/2015 Put 6.750 0.125 0.125 0.000   0 0.125
IFLYM8 25/06/2015 Call 7.000 1.720 1.720 0.000   0 1.720
IFLYN8 25/06/2015 Put 7.000 0.165 0.165 0.000   0 0.165
IFLVP7 25/06/2015 Call 7.250 1.510 1.510 0.000   0 1.510
IFLVQ7 25/06/2015 Put 7.250 0.215 0.215 0.000   0 0.215
IFLYW8 25/06/2015 Call 7.500 1.310 1.310 0.000   0 1.310
IFLYX8 25/06/2015 Put 7.500 0.280 0.280 0.000   0 0.280
IFLVV7 25/06/2015 Call 7.750 1.125 1.125 0.000   0 1.125
IFLVW7 25/06/2015 Put 7.750 0.355 0.355 0.000   0 0.355
IFLYK8 25/06/2015 Call 8.000 0.950 0.950 0.000   0 0.950
IFLYL8 25/06/2015 Put 8.000 0.445 0.445 0.000   0 0.445
IFLVN7 25/06/2015 Call 8.250 0.795 0.795 0.000   0 0.795
IFLVO7 25/06/2015 Put 8.250 0.550 0.550 0.000   0 0.550
IFLCJ9 25/06/2015 Call 8.500 0.660 0.660 0.000   0 0.660
IFLCK9 25/06/2015 Put 8.500 0.670 0.670 0.000   0 0.670
IFLVR7 25/06/2015 Call 8.750 0.540 0.540 0.000   0 0.540
IFLVS7 25/06/2015 Put 8.750 0.805 0.805 0.000   0 0.805
IFLKA9 25/06/2015 Call 9.000 0.435 0.435 0.000   0 0.435
IFLKB9 25/06/2015 Put 9.000 0.955 0.955 0.000   0 0.955
IFLVL7 25/06/2015 Call 9.250 0.345 0.345 0.000   0 0.345
IFLVM7 25/06/2015 Put 9.250 1.120 1.120 0.000   0 1.120
IFLMQ9 25/06/2015 Call 9.500 0.275 0.275 0.000   0 0.275
IFLMR9 25/06/2015 Put 9.500 1.305 1.305 0.000   0 1.305
IFLVT7 25/06/2015 Call 9.750 0.215 0.215 0.000   0 0.215
IFLVU7 25/06/2015 Put 9.750 1.495 1.495 0.000   0 1.495
IFLPO9 25/06/2015 Call 10.000 0.165 0.165 0.000   0 0.165
IFLPP9 25/06/2015 Put 10.000 1.695 1.695 0.000   0 1.695
IFLVJ7 25/06/2015 Call 10.250 0.125 0.125 0.000   0 0.125
IFLVK7 25/06/2015 Put 10.250 1.905 1.905 0.000   0 1.905
IFLRY9 25/06/2015 Call 10.500 0.095 0.095 0.000   0 0.095
IFLRZ9 25/06/2015 Put 10.500 2.125 2.125 0.000   0 2.125
IFLYC7 25/06/2015 Call 10.750 0.070 0.070 0.000   0 0.070
IFLYD7 25/06/2015 Put 10.750 2.345 2.345 0.000   0 2.345
IFLVM9 25/06/2015 Call 11.000 0.050 0.050 0.000   0 0.050
IFLVN9 25/06/2015 Put 11.000 2.575 2.575 0.000   0 2.575
IFLYS7 25/06/2015 Call 11.250 0.040 0.040 0.000   0 0.040
IFLYT7 25/06/2015 Put 11.250 2.815 2.815 0.000   0 2.815
IFLJL7 25/06/2015 Call 11.500 0.035 0.035 0.000   0 0.035
IFLJM7 25/06/2015 Put 11.500 3.060 3.060 0.000   0 3.060
IFLD68 24/09/2015 Call 0.010 8.225 8.225 0.000   0 8.225
IFLGX7 24/09/2015 Call 6.000 2.655 2.655 0.000   0 2.655
IFLGY7 24/09/2015 Put 6.000 0.090 0.090 0.000   0 0.090
IFLGU7 24/09/2015 Call 6.500 2.190 2.190 0.000   0 2.190
IFLGV7 24/09/2015 Put 6.500 0.160 0.160 0.000   0 0.160
IFLD78 24/09/2015 Call 6.750 1.965 1.965 0.000   0 1.965
IFLD88 24/09/2015 Put 6.750 0.210 0.210 0.000   0 0.210
IFLG67 24/09/2015 Call 7.000 1.750 1.750 0.000   0 1.750
IFLG77 24/09/2015 Put 7.000 0.265 0.265 0.000   0 0.265
IFLC88 24/09/2015 Call 7.250 1.550 1.550 0.000   0 1.550
IFLC98 24/09/2015 Put 7.250 0.330 0.330 0.000   0 0.330
IFLGS7 24/09/2015 Call 7.500 1.360 1.360 0.000   0 1.360
IFLGT7 24/09/2015 Put 7.500 0.410 0.410 0.000   0 0.410
IFLCH8 24/09/2015 Call 7.750 1.185 1.185 0.000   0 1.185
IFLCI8 24/09/2015 Put 7.750 0.495 0.495 0.000   0 0.495
IFLG47 24/09/2015 Call 8.000 1.025 1.025 0.000   0 1.025
IFLG57 24/09/2015 Put 8.000 0.595 0.595 0.000   0 0.595
IFLC68 24/09/2015 Call 8.250 0.880 0.880 0.000   0 0.880
IFLC78 24/09/2015 Put 8.250 0.715 0.715 0.000   0 0.715
IFLGQ7 24/09/2015 Call 8.500 0.750 0.750 0.000   0 0.750
IFLGR7 24/09/2015 Put 8.500 0.840 0.840 0.000   0 0.840
IFLC48 24/09/2015 Call 8.750 0.635 0.635 0.000   0 0.635
IFLC58 24/09/2015 Put 8.750 0.980 0.980 0.000   0 0.980
IFLG87 24/09/2015 Call 9.000 0.535 0.535 0.000   0 0.535
IFLG97 24/09/2015 Put 9.000 1.135 1.135 0.000   0 1.135
IFLCJ8 24/09/2015 Call 9.250 0.445 0.445 0.000   0 0.445
IFLCK8 24/09/2015 Put 9.250 1.300 1.300 0.000   0 1.300
IFLGM7 24/09/2015 Call 9.500 0.370 0.370 0.000   0 0.370
IFLGN7 24/09/2015 Put 9.500 1.470 1.470 0.000   0 1.470
IFLCF8 24/09/2015 Call 9.750 0.305 0.305 0.000   0 0.305
IFLCG8 24/09/2015 Put 9.750 1.660 1.660 0.000   0 1.660
IFLGK7 24/09/2015 Call 10.000 0.240 0.240 0.000   0 0.240
IFLGL7 24/09/2015 Put 10.000 1.855 1.855 0.000   0 1.855
IFLCL8 24/09/2015 Call 10.250 0.195 0.195 0.000   0 0.195
IFLCM8 24/09/2015 Put 10.250 2.060 2.060 0.000   0 2.060
IFLGO7 24/09/2015 Call 10.500 0.155 0.155 0.000   0 0.155
IFLGP7 24/09/2015 Put 10.500 2.275 2.275 0.000   0 2.275
IFLGZ7 24/09/2015 Call 11.000 0.095 0.095 0.000   0 0.095
IFLI17 24/09/2015 Put 11.000 2.725 2.725 0.000   0 2.725
IFLJN7 24/09/2015 Call 11.500 0.055 0.055 0.000   0 0.055
IFLJO7 24/09/2015 Put 11.500 3.190 3.190 0.000   0 3.190
IFLWP7 17/12/2015 Call 6.000 2.660 2.660 0.000   0 2.660
IFLWQ7 17/12/2015 Put 6.000 0.125 0.125 0.000   0 0.125
IFLWE7 17/12/2015 Call 6.500 2.200 2.200 0.000   0 2.200
IFLWF7 17/12/2015 Put 6.500 0.205 0.205 0.000   0 0.205
IFLW67 17/12/2015 Call 7.000 1.775 1.775 0.000   0 1.775
IFLW77 17/12/2015 Put 7.000 0.325 0.325 0.000   0 0.325
IFLWC7 17/12/2015 Call 7.500 1.395 1.395 0.000   0 1.395
IFLWD7 17/12/2015 Put 7.500 0.475 0.475 0.000   0 0.475
IFLLJ9 17/12/2015 Call 8.000 1.070 1.070 0.000   0 1.070
IFLLK9 17/12/2015 Put 8.000 0.670 0.670 0.000   0 0.670
IFLVZ7 17/12/2015 Call 8.500 0.805 0.805 0.000   0 0.805
IFLW17 17/12/2015 Put 8.500 0.915 0.915 0.000   0 0.915
IFLWA7 17/12/2015 Call 9.000 0.590 0.590 0.000   0 0.590
IFLWB7 17/12/2015 Put 9.000 1.205 1.205 0.000   0 1.205
IFLW47 17/12/2015 Call 9.500 0.425 0.425 0.000   0 0.425
IFLW57 17/12/2015 Put 9.500 1.535 1.535 0.000   0 1.535
IFLW87 17/12/2015 Call 10.000 0.295 0.295 0.000   0 0.295
IFLW97 17/12/2015 Put 10.000 1.900 1.900 0.000   0 1.900
IFLW27 17/12/2015 Call 10.500 0.200 0.200 0.000   0 0.200
IFLW37 17/12/2015 Put 10.500 2.295 2.295 0.000   0 2.295
IFLXS7 17/12/2015 Call 11.000 0.135 0.135 0.000   0 0.135
IFLXT7 17/12/2015 Put 11.000 2.720 2.720 0.000   0 2.720
IFLYU7 17/12/2015 Call 11.500 0.085 0.085 0.000   0 0.085
IFLYV7 17/12/2015 Put 11.500 3.175 3.175 0.000   0 3.175
IFLCZ8 23/03/2016 Call 6.500 2.150 2.150 0.000   0 2.150
IFLD18 23/03/2016 Put 6.500 0.160 0.160 0.000   0 0.160
IFLCV8 23/03/2016 Call 7.000 1.700 1.700 0.000   0 1.700
IFLCW8 23/03/2016 Put 7.000 0.285 0.285 0.000   0 0.285
IFLCP8 23/03/2016 Call 7.500 1.305 1.305 0.000   0 1.305
IFLCQ8 23/03/2016 Put 7.500 0.465 0.465 0.000   0 0.465
IFLCX8 23/03/2016 Call 8.000 0.980 0.980 0.000   0 0.980
IFLCY8 23/03/2016 Put 8.000 0.690 0.690 0.000   0 0.690
IFLD48 23/03/2016 Call 8.500 0.725 0.725 0.000   0 0.725
IFLD58 23/03/2016 Put 8.500 0.970 0.970 0.000   0 0.970
IFLCT8 23/03/2016 Call 9.000 0.530 0.530 0.000   0 0.530
IFLCU8 23/03/2016 Put 9.000 1.290 1.290 0.000   0 1.290
IFLD28 23/03/2016 Call 9.500 0.380 0.380 0.000   0 0.380
IFLD38 23/03/2016 Put 9.500 1.650 1.650 0.000   0 1.650
IFLCR8 23/03/2016 Call 10.000 0.270 0.270 0.000   0 0.270
IFLCS8 23/03/2016 Put 10.000 2.045 2.045 0.000   0 2.045
IFLCN8 23/03/2016 Call 10.500 0.190 0.190 0.000   0 0.190
IFLCO8 23/03/2016 Put 10.500 2.460 2.460 0.000   0 2.460

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.