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 8.960 0.000 8.900 8.970 8.970 8.980 8.900 753,404 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLB28 27/11/2014 Call 0.010 8.965 8.965 0.000   0 8.965
IFLXV7 27/11/2014 Call 6.010 2.960 2.960 0.000   0 2.960
IFLXU7 27/11/2014 Put 6.010 0.000 0.000 0.000   0 0.000
IFLVB7 27/11/2014 Call 6.500 2.470 2.470 0.000   0 2.470
IFLVC7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLXW7 27/11/2014 Call 6.510 2.465 2.465 0.000   70 2.465
IFLXY7 27/11/2014 Put 6.510 0.000 0.000 0.000   0 0.000
IFLUN7 27/11/2014 Call 6.750 2.225 2.225 0.000   0 2.225
IFLUO7 27/11/2014 Put 6.750 0.001 0.001 0.000   0 0.001
IFLU97 27/11/2014 Call 7.000 1.975 1.975 0.000   0 1.975
IFLUA7 27/11/2014 Put 7.000 0.003 0.003 0.000   155 0.003
IFLY17 27/11/2014 Call 7.010 1.965 1.965 0.000   70 1.965
IFLXZ7 27/11/2014 Put 7.010 0.003 0.003 0.000   0 0.003
IFLUH7 27/11/2014 Call 7.250 1.725 1.725 0.000   0 1.725
IFLUI7 27/11/2014 Put 7.250 0.006 0.006 0.000   0 0.006
IFLUV7 27/11/2014 Call 7.500 1.475 1.475 0.000   0 1.475
IFLUW7 27/11/2014 Put 7.500 0.010 0.010 0.000   290 0.010
IFLY27 27/11/2014 Call 7.510 1.465 1.465 0.000   0 1.465
IFLY37 27/11/2014 Put 7.510 0.010 0.010 0.000   0 0.010
IFLUP7 27/11/2014 Call 7.750 1.230 1.230 0.000   0 1.230
IFLUQ7 27/11/2014 Put 7.750 0.015 0.015 0.000   0 0.015
IFLU77 27/11/2014 Call 8.000 0.990 0.990 0.000   0 0.990
IFLU87 27/11/2014 Put 8.000 0.025 0.025 0.000   80 0.025
IFLUD7 27/11/2014 Call 8.250 0.755 0.755 0.000   0 0.755
IFLUE7 27/11/2014 Put 8.250 0.040 0.040 0.000   0 0.040
IFLUX7 27/11/2014 Call 8.500 0.535 0.535 0.000   0 0.535
IFLUY7 27/11/2014 Put 8.500 0.065 0.065 0.000   180 0.065
IFLBP8 27/11/2014 Call 8.510 0.525 0.525 0.000   0 0.525
IFLBQ8 27/11/2014 Put 8.510 0.070 0.070 0.000   0 0.070
IFLUR7 27/11/2014 Call 8.750 0.340 0.340 0.000   1,114 0.340
IFLUS7 27/11/2014 Put 8.750 0.120 0.120 0.000   76 0.120
IFLBS8 27/11/2014 Call 8.760 0.335 0.335 0.000   0 0.335
IFLBR8 27/11/2014 Put 8.760 0.125 0.125 0.000   150 0.125
IFLU57 27/11/2014 Call 9.000 0.190 0.190 0.000   842 0.190
IFLU67 27/11/2014 Put 9.000 0.220 0.220 0.000   12 0.220
IFLBT8 27/11/2014 Call 9.010 0.185 0.185 0.000   0 0.185
IFLBU8 27/11/2014 Put 9.010 0.225 0.225 0.000   150 0.225
IFLUF7 27/11/2014 Call 9.250 0.095 0.095 0.000   210 0.095
IFLUG7 27/11/2014 Put 9.250 0.370 0.370 0.000   0 0.370
IFLBW8 27/11/2014 Call 9.260 0.095 0.095 0.000   0 0.095
IFLBV8 27/11/2014 Put 9.260 0.375 0.375 0.000   60 0.375
IFLUL7 27/11/2014 Call 9.500 0.045 0.045 0.000   230 0.045
IFLUM7 27/11/2014 Put 9.500 0.570 0.570 0.000   0 0.570
IFLZ17 27/11/2014 Call 9.510 0.045 0.045 0.000   85 0.045
IFLYZ7 27/11/2014 Put 9.510 0.575 0.575 0.000   0 0.575
IFLUB7 27/11/2014 Call 9.750 0.020 0.020 0.000   0 0.020
IFLUC7 27/11/2014 Put 9.750 0.800 0.800 0.000   0 0.800
IFLYW7 27/11/2014 Call 9.760 0.020 0.020 0.000   0 0.020
IFLYX7 27/11/2014 Put 9.760 0.800 0.800 0.000   0 0.800
IFLUJ7 27/11/2014 Call 10.000 0.008 0.008 0.000   0 0.008
IFLUK7 27/11/2014 Put 10.000 1.045 1.045 0.000   0 1.045
IFLUT7 27/11/2014 Call 10.250 0.004 0.004 0.000   0 0.004
IFLUU7 27/11/2014 Put 10.250 1.290 1.290 0.000   0 1.290
IFLWR7 27/11/2014 Call 10.500 0.001 0.001 0.000   142 0.001
IFLWS7 27/11/2014 Put 10.500 1.540 1.540 0.000   0 1.540
IFLY67 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.001
IFLY77 27/11/2014 Put 10.750 1.790 1.790 0.000   0 1.790
IFLYI7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLYJ7 27/11/2014 Put 11.000 2.040 2.040 0.000   0 2.040
IFLYK7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYL7 27/11/2014 Put 11.250 2.290 2.290 0.000   0 2.290
IFLLZ7 18/12/2014 Call 0.010 8.980 8.980 0.000   0 8.980
IFLWG8 18/12/2014 Call 5.000 3.980 3.980 0.000   0 3.980
IFLWH8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLWO8 18/12/2014 Call 5.500 3.480 3.480 0.000   0 3.480
IFLWP8 18/12/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IFLWK8 18/12/2014 Call 6.000 2.980 2.980 0.000   0 2.980
IFLWL8 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
IFLTG7 18/12/2014 Call 6.250 2.735 2.735 0.000   0 2.735
IFLTH7 18/12/2014 Put 6.250 0.002 0.002 0.000   0 0.002
IFLWQ8 18/12/2014 Call 6.500 2.485 2.485 0.000   0 2.485
IFLWR8 18/12/2014 Put 6.500 0.004 0.004 0.000   0 0.004
IFLNN7 18/12/2014 Call 6.750 2.235 2.235 0.000   0 2.235
IFLNO7 18/12/2014 Put 6.750 0.008 0.008 0.000   0 0.008
IFLWM8 18/12/2014 Call 7.000 1.985 1.985 0.000   0 1.985
IFLWN8 18/12/2014 Put 7.000 0.015 0.015 0.000   318 0.015
IFLL87 18/12/2014 Call 7.250 1.740 1.740 0.000   0 1.740
IFLL97 18/12/2014 Put 7.250 0.020 0.020 0.000   450 0.020
IFLWI8 18/12/2014 Call 7.500 1.495 1.495 0.000   0 1.495
IFLWJ8 18/12/2014 Put 7.500 0.025 0.025 0.000   327 0.025
IFLLA7 18/12/2014 Call 7.750 1.255 1.255 0.000   0 1.255
IFLLB7 18/12/2014 Put 7.750 0.035 0.035 0.000   65 0.035
IFLY48 18/12/2014 Call 8.000 1.020 1.020 0.000   0 1.020
IFLY58 18/12/2014 Put 8.000 0.050 0.050 0.000   350 0.050
IFLL27 18/12/2014 Call 8.250 0.790 0.790 0.000   0 0.790
IFLL37 18/12/2014 Put 8.250 0.075 0.075 0.000   150 0.075
IFLCH9 18/12/2014 Call 8.500 0.580 0.580 0.000   0 0.580
IFLCI9 18/12/2014 Put 8.500 0.115 0.115 0.000   0 0.115
IFLDO8 18/12/2014 Call 8.510 0.575 0.575 0.000   0 0.575
IFLDN8 18/12/2014 Put 8.510 0.115 0.115 0.000   0 0.115
IFLLC7 18/12/2014 Call 8.750 0.400 0.400 0.000 100 172 0.400
IFLLD7 18/12/2014 Put 8.750 0.180 0.180 0.000   100 0.180
IFLDP8 18/12/2014 Call 8.760 0.390 0.390 0.000   0 0.390
IFLDQ8 18/12/2014 Put 8.760 0.185 0.185 0.000   0 0.185
IFLK89 18/12/2014 Call 9.000 0.250 0.250 0.000   160 0.250
IFLK99 18/12/2014 Put 9.000 0.285 0.285 0.000   0 0.285
IFLL47 18/12/2014 Call 9.250 0.145 0.145 0.000   0 0.145
IFLL57 18/12/2014 Put 9.250 0.425 0.425 0.000   0 0.425
IFLMO9 18/12/2014 Call 9.500 0.080 0.080 0.000   150 0.080
IFLMP9 18/12/2014 Put 9.500 0.605 0.605 0.000   0 0.605
IFLTK7 18/12/2014 Call 9.510 0.080 0.080 0.000   40 0.080
IFLTL7 18/12/2014 Put 9.510 0.605 0.605 0.000   105 0.605
IFLLE7 18/12/2014 Call 9.750 0.045 0.045 0.000   0 0.045
IFLLF7 18/12/2014 Put 9.750 0.815 0.815 0.000   0 0.815
IFLPM9 18/12/2014 Call 10.000 0.030 0.030 0.000   0 0.030
IFLPN9 18/12/2014 Put 10.000 1.045 1.045 0.000   0 1.045
IFLL67 18/12/2014 Call 10.250 0.020 0.020 0.000   0 0.020
IFLL77 18/12/2014 Put 10.250 1.290 1.290 0.000   0 1.290
IFLRW9 18/12/2014 Call 10.500 0.015 0.015 0.000   0 0.015
IFLRX9 18/12/2014 Put 10.500 1.540 1.540 0.000   0 1.540
IFLM57 18/12/2014 Call 10.750 0.010 0.010 0.000   0 0.010
IFLM67 18/12/2014 Put 10.750 1.790 1.790 0.000   0 1.790
IFLVI9 18/12/2014 Call 11.000 0.006 0.006 0.000   0 0.006
IFLVJ9 18/12/2014 Put 11.000 2.040 2.040 0.000   0 2.040
IFLPQ7 18/12/2014 Call 11.250 0.004 0.004 0.000   0 0.004
IFLPR7 18/12/2014 Put 11.250 2.290 2.290 0.000   0 2.290
IFLJH7 18/12/2014 Call 11.500 0.002 0.002 0.000   0 0.002
IFLJI7 18/12/2014 Put 11.500 2.540 2.540 0.000   0 2.540
IFLEZ8 29/01/2015 Call 0.010            
IFLD98 29/01/2015 Call 6.500 2.505 2.505 0.000   0 2.505
IFLDK8 29/01/2015 Put 6.500 0.010 0.010 0.000   0 0.010
IFLXQ7 29/01/2015 Call 6.750 2.260 2.260 0.000   0 2.260
IFLXR7 29/01/2015 Put 6.750 0.020 0.020 0.000   0 0.020
IFLWT7 29/01/2015 Call 7.000 2.015 2.015 0.000   0 2.015
IFLWU7 29/01/2015 Put 7.000 0.020 0.020 0.000   229 0.020
IFLXN7 29/01/2015 Call 7.250 1.780 1.780 0.000   0 1.780
IFLXO7 29/01/2015 Put 7.250 0.030 0.030 0.000   0 0.030
IFLXF7 29/01/2015 Call 7.500 1.545 1.545 0.000   0 1.545
IFLXG7 29/01/2015 Put 7.500 0.035 0.035 0.000   150 0.035
IFLX27 29/01/2015 Call 7.750 1.315 1.315 0.000   0 1.315
IFLX37 29/01/2015 Put 7.750 0.050 0.050 0.000   0 0.050
IFLWV7 29/01/2015 Call 8.000 1.095 1.095 0.000   0 1.095
IFLWW7 29/01/2015 Put 8.000 0.075 0.075 0.000   0 0.075
IFLXL7 29/01/2015 Call 8.250 0.880 0.880 0.000   0 0.880
IFLXM7 29/01/2015 Put 8.250 0.110 0.110 0.000   0 0.110
IFLXA7 29/01/2015 Call 8.500 0.680 0.680 0.000   0 0.680
IFLXB7 29/01/2015 Put 8.500 0.165 0.165 0.000   100 0.165
IFLDS8 29/01/2015 Call 8.510 0.675 0.675 0.000   0 0.675
IFLDR8 29/01/2015 Put 8.510 0.165 0.165 0.000   0 0.165
IFLX87 29/01/2015 Call 8.750 0.500 0.500 0.000   200 0.500
IFLX97 29/01/2015 Put 8.750 0.240 0.240 0.000   0 0.240
IFLDT8 29/01/2015 Call 8.760 0.495 0.495 0.000   0 0.495
IFLDU8 29/01/2015 Put 8.760 0.240 0.240 0.000   0 0.240
IFLWZ7 29/01/2015 Call 9.000 0.350 0.350 0.000   209 0.350
IFLX17 29/01/2015 Put 9.000 0.345 0.345 0.000   55 0.345
IFLXJ7 29/01/2015 Call 9.250 0.235 0.235 0.000   400 0.235
IFLXK7 29/01/2015 Put 9.250 0.485 0.485 0.000   0 0.485
IFLXC7 29/01/2015 Call 9.500 0.150 0.150 0.000   15 0.150
IFLXD7 29/01/2015 Put 9.500 0.655 0.655 0.000   0 0.655
IFLX67 29/01/2015 Call 9.750 0.095 0.095 0.000   0 0.095
IFLX77 29/01/2015 Put 9.750 0.850 0.850 0.000   0 0.850
IFLWX7 29/01/2015 Call 10.000 0.060 0.060 0.000   150 0.060
IFLWY7 29/01/2015 Put 10.000 1.070 1.070 0.000   0 1.070
IFLXH7 29/01/2015 Call 10.250 0.035 0.035 0.000   0 0.035
IFLXI7 29/01/2015 Put 10.250 1.305 1.305 0.000   0 1.305
IFLX47 29/01/2015 Call 10.500 0.025 0.025 0.000   0 0.025
IFLX57 29/01/2015 Put 10.500 1.545 1.545 0.000   0 1.545
IFLY87 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.020
IFLY97 29/01/2015 Put 10.750 1.790 1.790 0.000   0 1.790
IFLYM7 29/01/2015 Call 11.000 0.015 0.015 0.000   0 0.015
IFLYN7 29/01/2015 Put 11.000 2.040 2.040 0.000   0 2.040
IFLYO7 29/01/2015 Call 11.250 0.010 0.010 0.000   0 0.010
IFLYP7 29/01/2015 Put 11.250 2.290 2.290 0.000   0 2.290
IFLDL8 26/02/2015 Call 6.500 2.525 2.525 0.000   0 2.525
IFLDM8 26/02/2015 Put 6.500 0.020 0.020 0.000   0 0.020
IFLB98 26/02/2015 Call 6.750 2.285 2.285 0.000   0 2.285
IFLBF8 26/02/2015 Put 6.750 0.025 0.025 0.000   0 0.025
IFLB78 26/02/2015 Call 7.000 2.045 2.045 0.000   0 2.045
IFLB88 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.030
IFLB58 26/02/2015 Call 7.250 1.810 1.810 0.000   0 1.810
IFLB68 26/02/2015 Put 7.250 0.040 0.040 0.000   0 0.040
IFLB38 26/02/2015 Call 7.500 1.575 1.575 0.000   0 1.575
IFLB48 26/02/2015 Put 7.500 0.055 0.055 0.000   0 0.055
IFLZG7 26/02/2015 Call 7.750 1.355 1.355 0.000   0 1.355
IFLZH7 26/02/2015 Put 7.750 0.075 0.075 0.000   0 0.075
IFLZC7 26/02/2015 Call 8.000 1.140 1.140 0.000   0 1.140
IFLZD7 26/02/2015 Put 8.000 0.110 0.110 0.000   100 0.110
IFLZS7 26/02/2015 Call 8.250 0.935 0.935 0.000   0 0.935
IFLZT7 26/02/2015 Put 8.250 0.155 0.155 0.000   0 0.155
IFLZY7 26/02/2015 Call 8.500 0.750 0.750 0.000   0 0.750
IFLB18 26/02/2015 Put 8.500 0.215 0.215 0.000   0 0.215
IFLZE7 26/02/2015 Call 8.750 0.580 0.580 0.000   39 0.580
IFLZF7 26/02/2015 Put 8.750 0.295 0.295 0.000   0 0.295
IFLZA7 26/02/2015 Call 9.000 0.440 0.440 0.000   60 0.440
IFLZB7 26/02/2015 Put 9.000 0.405 0.405 0.000   0 0.405
IFLZQ7 26/02/2015 Call 9.250 0.325 0.325 0.000   0 0.325
IFLZR7 26/02/2015 Put 9.250 0.535 0.535 0.000   0 0.535
IFLZK7 26/02/2015 Call 9.500 0.230 0.230 0.000   0 0.230
IFLZL7 26/02/2015 Put 9.500 0.690 0.690 0.000   0 0.690
IFLZ67 26/02/2015 Call 9.750 0.155 0.155 0.000   0 0.155
IFLZ77 26/02/2015 Put 9.750 0.875 0.875 0.000   0 0.875
IFLZO7 26/02/2015 Call 10.000 0.105 0.105 0.000   0 0.105
IFLZP7 26/02/2015 Put 10.000 1.085 1.085 0.000   0 1.085
IFLZU7 26/02/2015 Call 10.250 0.070 0.070 0.000   0 0.070
IFLZV7 26/02/2015 Put 10.250 1.310 1.310 0.000   0 1.310
IFLZI7 26/02/2015 Call 10.500 0.045 0.045 0.000   0 0.045
IFLZJ7 26/02/2015 Put 10.500 1.550 1.550 0.000   0 1.550
IFLZ87 26/02/2015 Call 10.750 0.035 0.035 0.000   0 0.035
IFLZ97 26/02/2015 Put 10.750 1.795 1.795 0.000   0 1.795
IFLZM7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLZN7 26/02/2015 Put 11.000 2.040 2.040 0.000   0 2.040
IFLZW7 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.025
IFLZX7 26/02/2015 Put 11.250 2.290 2.290 0.000   0 2.290
IFLRS7 26/03/2015 Call 0.010 8.785 8.785 0.000   0 8.785
IFLZD9 26/03/2015 Call 5.000 4.015 4.015 0.000   0 4.015
IFLZE9 26/03/2015 Put 5.000 0.010 0.010 0.000   0 0.010
IFLYP9 26/03/2015 Call 5.500 3.520 3.520 0.000   0 3.520
IFLYQ9 26/03/2015 Put 5.500 0.025 0.025 0.000   0 0.025
IFLUX9 26/03/2015 Call 6.000 3.025 3.025 0.000   0 3.025
IFLUY9 26/03/2015 Put 6.000 0.030 0.030 0.000   0 0.030
IFLTI7 26/03/2015 Call 6.250 2.775 2.775 0.000   0 2.775
IFLTJ7 26/03/2015 Put 6.250 0.035 0.035 0.000   0 0.035
IFLUK9 26/03/2015 Call 6.500 2.530 2.530 0.000   0 2.530
IFLUL9 26/03/2015 Put 6.500 0.040 0.040 0.000   600 0.040
IFLRV7 26/03/2015 Call 6.750 2.285 2.285 0.000   0 2.285
IFLRW7 26/03/2015 Put 6.750 0.045 0.045 0.000   0 0.045
IFLUQ9 26/03/2015 Call 7.000 2.045 2.045 0.000   0 2.045
IFLUR9 26/03/2015 Put 7.000 0.060 0.060 0.000   78 0.060
IFLRK7 26/03/2015 Call 7.250 1.810 1.810 0.000   0 1.810
IFLRL7 26/03/2015 Put 7.250 0.080 0.080 0.000   0 0.080
IFLUE9 26/03/2015 Call 7.500 1.580 1.580 0.000   0 1.580
IFLUF9 26/03/2015 Put 7.500 0.110 0.110 0.000   0 0.110
IFLRM7 26/03/2015 Call 7.750 1.365 1.365 0.000   0 1.365
IFLRN7 26/03/2015 Put 7.750 0.150 0.150 0.000   0 0.150
IFLUU9 26/03/2015 Call 8.000 1.155 1.155 0.000   0 1.155
IFLUV9 26/03/2015 Put 8.000 0.200 0.200 0.000   320 0.200
IFLRI7 26/03/2015 Call 8.250 0.960 0.960 0.000   0 0.960
IFLRJ7 26/03/2015 Put 8.250 0.270 0.270 0.000   0 0.270
IFLUG9 26/03/2015 Call 8.500 0.780 0.780 0.000   20 0.780
IFLUH9 26/03/2015 Put 8.500 0.360 0.360 0.000   0 0.360
IFLRG7 26/03/2015 Call 8.750 0.620 0.620 0.000   495 0.620
IFLRH7 26/03/2015 Put 8.750 0.465 0.465 0.000   0 0.465
IFLUM9 26/03/2015 Call 9.000 0.485 0.485 0.000   95 0.485
IFLUN9 26/03/2015 Put 9.000 0.595 0.595 0.000   0 0.595
IFLRQ7 26/03/2015 Call 9.250 0.365 0.365 0.000   0 0.365
IFLRR7 26/03/2015 Put 9.250 0.740 0.740 0.000   0 0.740
IFLUS9 26/03/2015 Call 9.500 0.270 0.270 0.000   0 0.270
IFLUT9 26/03/2015 Put 9.500 0.905 0.905 0.000   0 0.905
IFLR97 26/03/2015 Call 9.750 0.195 0.195 0.000   0 0.195
IFLRF7 26/03/2015 Put 9.750 1.090 1.090 0.000   0 1.090
IFLUO9 26/03/2015 Call 10.000 0.135 0.135 0.000   0 0.135
IFLUP9 26/03/2015 Put 10.000 1.290 1.290 0.000   0 1.290
IFLRO7 26/03/2015 Call 10.250 0.095 0.095 0.000   0 0.095
IFLRP7 26/03/2015 Put 10.250 1.500 1.500 0.000   0 1.500
IFLUI9 26/03/2015 Call 10.500 0.065 0.065 0.000   0 0.065
IFLUJ9 26/03/2015 Put 10.500 1.725 1.725 0.000   0 1.725
IFLYA7 26/03/2015 Call 10.750 0.050 0.050 0.000   0 0.050
IFLYB7 26/03/2015 Put 10.750 1.955 1.955 0.000   0 1.955
IFLVK9 26/03/2015 Call 11.000 0.040 0.040 0.000   0 0.040
IFLVL9 26/03/2015 Put 11.000 2.195 2.195 0.000   0 2.195
IFLYQ7 26/03/2015 Call 11.250 0.030 0.030 0.000   0 0.030
IFLYR7 26/03/2015 Put 11.250 2.435 2.435 0.000   0 2.435
IFLJJ7 26/03/2015 Call 11.500 0.035 0.035 0.000   0 0.035
IFLJK7 26/03/2015 Put 11.500 2.680 2.680 0.000   0 2.680
IFLDZ8 23/04/2015 Call 7.250            
IFLE18 23/04/2015 Put 7.250            
IFLE28 23/04/2015 Call 7.500            
IFLE38 23/04/2015 Put 7.500            
IFLE48 23/04/2015 Call 7.750            
IFLE58 23/04/2015 Put 7.750            
IFLE68 23/04/2015 Call 8.000            
IFLE78 23/04/2015 Put 8.000            
IFLE88 23/04/2015 Call 8.250            
IFLE98 23/04/2015 Put 8.250            
IFLEF8 23/04/2015 Call 8.500            
IFLEG8 23/04/2015 Put 8.500            
IFLEH8 23/04/2015 Call 8.750            
IFLEI8 23/04/2015 Put 8.750            
IFLEJ8 23/04/2015 Call 9.000            
IFLEK8 23/04/2015 Put 9.000            
IFLEL8 23/04/2015 Call 9.250            
IFLEM8 23/04/2015 Put 9.250            
IFLEN8 23/04/2015 Call 9.500            
IFLEO8 23/04/2015 Put 9.500            
IFLEP8 23/04/2015 Call 9.750            
IFLEQ8 23/04/2015 Put 9.750            
IFLER8 23/04/2015 Call 10.000            
IFLES8 23/04/2015 Put 10.000            
IFLET8 23/04/2015 Call 10.250            
IFLEU8 23/04/2015 Put 10.250            
IFLEV8 23/04/2015 Call 10.500            
IFLEW8 23/04/2015 Put 10.500            
IFLEX8 23/04/2015 Call 10.750            
IFLEY8 23/04/2015 Put 10.750            
IFLWG7 25/06/2015 Call 0.010 8.845 8.845 0.000   0 8.845
IFLYQ8 25/06/2015 Call 4.800 4.210 4.210 0.000   0 4.210
IFLYR8 25/06/2015 Put 4.800 0.002 0.002 0.000   0 0.002
IFLYU8 25/06/2015 Call 5.000 4.015 4.015 0.000   0 4.015
IFLYV8 25/06/2015 Put 5.000 0.003 0.003 0.000   0 0.003
IFLZ28 25/06/2015 Call 5.500 3.520 3.520 0.000   0 3.520
IFLZ38 25/06/2015 Put 5.500 0.010 0.010 0.000   200 0.010
IFLYS8 25/06/2015 Call 6.000 3.030 3.030 0.000   0 3.030
IFLYT8 25/06/2015 Put 6.000 0.025 0.025 0.000   0 0.025
IFLYZ8 25/06/2015 Call 6.500 2.545 2.545 0.000   0 2.545
IFLZ18 25/06/2015 Put 6.500 0.060 0.060 0.000   0 0.060
IFLVX7 25/06/2015 Call 6.750 2.305 2.305 0.000   0 2.305
IFLVY7 25/06/2015 Put 6.750 0.080 0.080 0.000   0 0.080
IFLYM8 25/06/2015 Call 7.000 2.070 2.070 0.000   0 2.070
IFLYN8 25/06/2015 Put 7.000 0.110 0.110 0.000   0 0.110
IFLVP7 25/06/2015 Call 7.250 1.845 1.845 0.000   0 1.845
IFLVQ7 25/06/2015 Put 7.250 0.150 0.150 0.000   0 0.150
IFLYW8 25/06/2015 Call 7.500 1.630 1.630 0.000   0 1.630
IFLYX8 25/06/2015 Put 7.500 0.195 0.195 0.000   0 0.195
IFLVV7 25/06/2015 Call 7.750 1.425 1.425 0.000   0 1.425
IFLVW7 25/06/2015 Put 7.750 0.250 0.250 0.000   50 0.250
IFLYK8 25/06/2015 Call 8.000 1.230 1.230 0.000   0 1.230
IFLYL8 25/06/2015 Put 8.000 0.320 0.320 0.000   350 0.320
IFLVN7 25/06/2015 Call 8.250 1.055 1.055 0.000   0 1.055
IFLVO7 25/06/2015 Put 8.250 0.400 0.400 0.000   0 0.400
IFLCJ9 25/06/2015 Call 8.500 0.895 0.895 0.000   15 0.895
IFLCK9 25/06/2015 Put 8.500 0.500 0.500 0.000   200 0.500
IFLVR7 25/06/2015 Call 8.750 0.745 0.745 0.000   112 0.745
IFLVS7 25/06/2015 Put 8.750 0.610 0.610 0.000   0 0.610
IFLKA9 25/06/2015 Call 9.000 0.620 0.620 0.000   503 0.620
IFLKB9 25/06/2015 Put 9.000 0.740 0.740 0.000   0 0.740
IFLVL7 25/06/2015 Call 9.250 0.505 0.505 0.000   0 0.505
IFLVM7 25/06/2015 Put 9.250 0.885 0.885 0.000   0 0.885
IFLMQ9 25/06/2015 Call 9.500 0.410 0.410 0.000   150 0.410
IFLMR9 25/06/2015 Put 9.500 1.040 1.040 0.000   0 1.040
IFLVT7 25/06/2015 Call 9.750 0.325 0.325 0.000   0 0.325
IFLVU7 25/06/2015 Put 9.750 1.210 1.210 0.000   0 1.210
IFLPO9 25/06/2015 Call 10.000 0.255 0.255 0.000   0 0.255
IFLPP9 25/06/2015 Put 10.000 1.395 1.395 0.000   0 1.395
IFLVJ7 25/06/2015 Call 10.250 0.200 0.200 0.000   0 0.200
IFLVK7 25/06/2015 Put 10.250 1.590 1.590 0.000   0 1.590
IFLRY9 25/06/2015 Call 10.500 0.150 0.150 0.000   0 0.150
IFLRZ9 25/06/2015 Put 10.500 1.800 1.800 0.000   0 1.800
IFLYC7 25/06/2015 Call 10.750 0.115 0.115 0.000   0 0.115
IFLYD7 25/06/2015 Put 10.750 2.015 2.015 0.000   0 2.015
IFLVM9 25/06/2015 Call 11.000 0.085 0.085 0.000   0 0.085
IFLVN9 25/06/2015 Put 11.000 2.235 2.235 0.000   0 2.235
IFLYS7 25/06/2015 Call 11.250 0.065 0.065 0.000   0 0.065
IFLYT7 25/06/2015 Put 11.250 2.465 2.465 0.000   0 2.465
IFLJL7 25/06/2015 Call 11.500 0.045 0.045 0.000   0 0.045
IFLJM7 25/06/2015 Put 11.500 2.700 2.700 0.000   0 2.700
IFLD68 24/09/2015 Call 0.010 8.620 8.620 0.000   0 8.620
IFLGX7 24/09/2015 Call 6.000 3.035 3.035 0.000   0 3.035
IFLGY7 24/09/2015 Put 6.000 0.070 0.070 0.000   0 0.070
IFLGU7 24/09/2015 Call 6.500 2.555 2.555 0.000   0 2.555
IFLGV7 24/09/2015 Put 6.500 0.120 0.120 0.000   0 0.120
IFLD78 24/09/2015 Call 6.750 2.320 2.320 0.000   0 2.320
IFLD88 24/09/2015 Put 6.750 0.160 0.160 0.000   0 0.160
IFLG67 24/09/2015 Call 7.000 2.100 2.100 0.000   0 2.100
IFLG77 24/09/2015 Put 7.000 0.205 0.205 0.000   0 0.205
IFLC88 24/09/2015 Call 7.250 1.885 1.885 0.000   0 1.885
IFLC98 24/09/2015 Put 7.250 0.255 0.255 0.000   0 0.255
IFLGS7 24/09/2015 Call 7.500 1.685 1.685 0.000   0 1.685
IFLGT7 24/09/2015 Put 7.500 0.320 0.320 0.000   0 0.320
IFLCH8 24/09/2015 Call 7.750 1.490 1.490 0.000   0 1.490
IFLCI8 24/09/2015 Put 7.750 0.395 0.395 0.000   0 0.395
IFLG47 24/09/2015 Call 8.000 1.315 1.315 0.000   0 1.315
IFLG57 24/09/2015 Put 8.000 0.475 0.475 0.000   30 0.475
IFLC68 24/09/2015 Call 8.250 1.150 1.150 0.000   0 1.150
IFLC78 24/09/2015 Put 8.250 0.575 0.575 0.000   0 0.575
IFLGQ7 24/09/2015 Call 8.500 0.995 0.995 0.000   0 0.995
IFLGR7 24/09/2015 Put 8.500 0.680 0.680 0.000   0 0.680
IFLC48 24/09/2015 Call 8.750 0.860 0.860 0.000   168 0.860
IFLC58 24/09/2015 Put 8.750 0.800 0.800 0.000   0 0.800
IFLG87 24/09/2015 Call 9.000 0.735 0.735 0.000   235 0.735
IFLG97 24/09/2015 Put 9.000 0.935 0.935 0.000   0 0.935
IFLCJ8 24/09/2015 Call 9.250 0.620 0.620 0.000   198 0.620
IFLCK8 24/09/2015 Put 9.250 1.075 1.075 0.000   0 1.075
IFLGM7 24/09/2015 Call 9.500 0.525 0.525 0.000   0 0.525
IFLGN7 24/09/2015 Put 9.500 1.230 1.230 0.000   0 1.230
IFLCF8 24/09/2015 Call 9.750 0.435 0.435 0.000   0 0.435
IFLCG8 24/09/2015 Put 9.750 1.400 1.400 0.000   0 1.400
IFLGK7 24/09/2015 Call 10.000 0.360 0.360 0.000   0 0.360
IFLGL7 24/09/2015 Put 10.000 1.575 1.575 0.000   0 1.575
IFLCL8 24/09/2015 Call 10.250 0.300 0.300 0.000   0 0.300
IFLCM8 24/09/2015 Put 10.250 1.760 1.760 0.000   0 1.760
IFLGO7 24/09/2015 Call 10.500 0.240 0.240 0.000   0 0.240
IFLGP7 24/09/2015 Put 10.500 1.960 1.960 0.000   0 1.960
IFLDX8 24/09/2015 Call 10.750 0.195 0.195 0.000   0 0.195
IFLDY8 24/09/2015 Put 10.750 2.165 2.165 0.000   0 2.165
IFLGZ7 24/09/2015 Call 11.000 0.155 0.155 0.000   0 0.155
IFLI17 24/09/2015 Put 11.000 2.375 2.375 0.000   0 2.375
IFLJN7 24/09/2015 Call 11.500 0.095 0.095 0.000   0 0.095
IFLJO7 24/09/2015 Put 11.500 2.815 2.815 0.000   0 2.815
IFLWP7 17/12/2015 Call 6.000 3.035 3.035 0.000   0 3.035
IFLWQ7 17/12/2015 Put 6.000 0.105 0.105 0.000   0 0.105
IFLWE7 17/12/2015 Call 6.500 2.560 2.560 0.000   0 2.560
IFLWF7 17/12/2015 Put 6.500 0.170 0.170 0.000   0 0.170
IFLW67 17/12/2015 Call 7.000 2.115 2.115 0.000   0 2.115
IFLW77 17/12/2015 Put 7.000 0.265 0.265 0.000   0 0.265
IFLWC7 17/12/2015 Call 7.500 1.715 1.715 0.000   0 1.715
IFLWD7 17/12/2015 Put 7.500 0.395 0.395 0.000   0 0.395
IFLLJ9 17/12/2015 Call 8.000 1.360 1.360 0.000   0 1.360
IFLLK9 17/12/2015 Put 8.000 0.560 0.560 0.000   600 0.560
IFLVZ7 17/12/2015 Call 8.500 1.055 1.055 0.000   0 1.055
IFLW17 17/12/2015 Put 8.500 0.775 0.775 0.000   110 0.775
IFLWA7 17/12/2015 Call 9.000 0.805 0.805 0.000   0 0.805
IFLWB7 17/12/2015 Put 9.000 1.025 1.025 0.000   110 1.025
IFLW47 17/12/2015 Call 9.500 0.600 0.600 0.000   0 0.600
IFLW57 17/12/2015 Put 9.500 1.320 1.320 0.000   0 1.320
IFLW87 17/12/2015 Call 10.000 0.435 0.435 0.000   0 0.435
IFLW97 17/12/2015 Put 10.000 1.655 1.655 0.000   0 1.655
IFLW27 17/12/2015 Call 10.500 0.310 0.310 0.000   0 0.310
IFLW37 17/12/2015 Put 10.500 2.025 2.025 0.000   0 2.025
IFLXS7 17/12/2015 Call 11.000 0.215 0.215 0.000   0 0.215
IFLXT7 17/12/2015 Put 11.000 2.430 2.430 0.000   0 2.430
IFLYU7 17/12/2015 Call 11.500 0.145 0.145 0.000   0 0.145
IFLYV7 17/12/2015 Put 11.500 2.855 2.855 0.000   0 2.855
IFLCZ8 23/03/2016 Call 6.500 2.525 2.525 0.000   0 2.525
IFLD18 23/03/2016 Put 6.500 0.105 0.105 0.000   0 0.105
IFLCV8 23/03/2016 Call 7.000 2.050 2.050 0.000   0 2.050
IFLCW8 23/03/2016 Put 7.000 0.200 0.200 0.000   0 0.200
IFLCP8 23/03/2016 Call 7.500 1.610 1.610 0.000   0 1.610
IFLCQ8 23/03/2016 Put 7.500 0.335 0.335 0.000   0 0.335
IFLCX8 23/03/2016 Call 8.000 1.235 1.235 0.000   0 1.235
IFLCY8 23/03/2016 Put 8.000 0.530 0.530 0.000   0 0.530
IFLD48 23/03/2016 Call 8.500 0.930 0.930 0.000   0 0.930
IFLD58 23/03/2016 Put 8.500 0.765 0.765 0.000   0 0.765
IFLCT8 23/03/2016 Call 9.000 0.695 0.695 0.000   0 0.695
IFLCU8 23/03/2016 Put 9.000 1.055 1.055 0.000   0 1.055
IFLD28 23/03/2016 Call 9.500 0.510 0.510 0.000   0 0.510
IFLD38 23/03/2016 Put 9.500 1.390 1.390 0.000   0 1.390
IFLCR8 23/03/2016 Call 10.000 0.365 0.365 0.000   0 0.365
IFLCS8 23/03/2016 Put 10.000 1.755 1.755 0.000   0 1.755
IFLCN8 23/03/2016 Call 10.500 0.260 0.260 0.000   0 0.260
IFLCO8 23/03/2016 Put 10.500 2.150 2.150 0.000   0 2.150
IFLDV8 23/03/2016 Call 11.000 0.185 0.185 0.000   0 0.185
IFLDW8 23/03/2016 Put 11.000 2.570 2.570 0.000   0 2.570

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.