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 8.950 9.020 9.000 9.010 8.930 414,715 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 8.955 8.955 0.000   0 8.955
IFLXV7 27/11/2014 Call 6.010 2.950 2.950 0.000   0 2.950
IFLXU7 27/11/2014 Put 6.010 0.000 0.000 0.000   0 0.000
IFLVB7 27/11/2014 Call 6.500 2.465 2.465 0.000   0 2.465
IFLVC7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLXW7 27/11/2014 Call 6.510 2.455 2.455 0.000   40 2.455
IFLXY7 27/11/2014 Put 6.510 0.000 0.000 0.000   0 0.000
IFLUN7 27/11/2014 Call 6.750 2.215 2.215 0.000   0 2.215
IFLUO7 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
IFLU97 27/11/2014 Call 7.000 1.965 1.965 0.000   0 1.965
IFLUA7 27/11/2014 Put 7.000 0.000 0.000 0.000   155 0.000
IFLY17 27/11/2014 Call 7.010 1.955 1.955 0.000   0 1.955
IFLXZ7 27/11/2014 Put 7.010 0.000 0.000 0.000   0 0.000
IFLUH7 27/11/2014 Call 7.250 1.715 1.715 0.000   0 1.715
IFLUI7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.000
IFLUV7 27/11/2014 Call 7.500 1.465 1.465 0.000   0 1.465
IFLUW7 27/11/2014 Put 7.500 0.000 0.000 0.000   290 0.000
IFLY27 27/11/2014 Call 7.510 1.455 1.455 0.000   0 1.455
IFLY37 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.000
IFLUP7 27/11/2014 Call 7.750 1.215 1.215 0.000   0 1.215
IFLUQ7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.000
IFLU77 27/11/2014 Call 8.000 0.965 0.965 0.000   0 0.965
IFLU87 27/11/2014 Put 8.000 0.001 0.001 0.000   80 0.001
IFLUD7 27/11/2014 Call 8.250 0.715 0.715 0.000   0 0.715
IFLUE7 27/11/2014 Put 8.250 0.005 0.005 0.000   0 0.005
IFLUX7 27/11/2014 Call 8.500 0.475 0.475 0.000   0 0.475
IFLUY7 27/11/2014 Put 8.500 0.015 0.015 0.000   180 0.015
IFLBP8 27/11/2014 Call 8.510 0.465 0.465 0.000   0 0.465
IFLBQ8 27/11/2014 Put 8.510 0.020 0.020 0.000   0 0.020
IFLUR7 27/11/2014 Call 8.750 0.255 0.255 0.000   1,114 0.255
IFLUS7 27/11/2014 Put 8.750 0.055 0.055 0.000   76 0.055
IFLBS8 27/11/2014 Call 8.760 0.245 0.245 0.000   0 0.245
IFLBR8 27/11/2014 Put 8.760 0.060 0.060 0.000   150 0.060
IFLU57 27/11/2014 Call 9.000 0.100 0.100 0.000   847 0.100
IFLU67 27/11/2014 Put 9.000 0.150 0.150 0.000   12 0.150
IFLBT8 27/11/2014 Call 9.010 0.095 0.095 0.000   0 0.095
IFLBU8 27/11/2014 Put 9.010 0.155 0.155 0.000   0 0.155
IFLUF7 27/11/2014 Call 9.250 0.025 0.025 0.000   220 0.025
IFLUG7 27/11/2014 Put 9.250 0.320 0.320 0.000   0 0.320
IFLBW8 27/11/2014 Call 9.260 0.025 0.025 0.000   0 0.025
IFLBV8 27/11/2014 Put 9.260 0.325 0.325 0.000   60 0.325
IFLUL7 27/11/2014 Call 9.500 0.004 0.004 0.000   230 0.004
IFLUM7 27/11/2014 Put 9.500 0.545 0.545 0.000   0 0.545
IFLZ17 27/11/2014 Call 9.510 0.003 0.003 0.000   85 0.003
IFLYZ7 27/11/2014 Put 9.510 0.550 0.550 0.000   0 0.550
IFLUB7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
IFLUC7 27/11/2014 Put 9.750 0.790 0.790 0.000   0 0.790
IFLYW7 27/11/2014 Call 9.760 0.000 0.000 0.000   0 0.000
IFLYX7 27/11/2014 Put 9.760 0.795 0.795 0.000   0 0.795
IFLUJ7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
IFLUK7 27/11/2014 Put 10.000 1.040 1.040 0.000   0 1.040
IFLUT7 27/11/2014 Call 10.250 0.000 0.000 0.000   0 0.000
IFLUU7 27/11/2014 Put 10.250 1.290 1.290 0.000   0 1.290
IFLWR7 27/11/2014 Call 10.500 0.000 0.000 0.000   142 0.000
IFLWS7 27/11/2014 Put 10.500 1.540 1.540 0.000   0 1.540
IFLY67 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
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 8.965 8.965 0.000   0 8.965
IFLWG8 18/12/2014 Call 5.000 3.970 3.970 0.000   0 3.970
IFLWH8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLWO8 18/12/2014 Call 5.500 3.470 3.470 0.000   0 3.470
IFLWP8 18/12/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IFLWK8 18/12/2014 Call 6.000 2.970 2.970 0.000   0 2.970
IFLWL8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.000
IFLTG7 18/12/2014 Call 6.250 2.720 2.720 0.000   0 2.720
IFLTH7 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLWQ8 18/12/2014 Call 6.500 2.475 2.475 0.000   0 2.475
IFLWR8 18/12/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLNN7 18/12/2014 Call 6.750 2.225 2.225 0.000   0 2.225
IFLNO7 18/12/2014 Put 6.750 0.001 0.001 0.000   0 0.001
IFLWM8 18/12/2014 Call 7.000 1.975 1.975 0.000   0 1.975
IFLWN8 18/12/2014 Put 7.000 0.003 0.003 0.000   318 0.003
IFLL87 18/12/2014 Call 7.250 1.725 1.725 0.000   0 1.725
IFLL97 18/12/2014 Put 7.250 0.006 0.006 0.000   450 0.006
IFLWI8 18/12/2014 Call 7.500 1.480 1.480 0.000   0 1.480
IFLWJ8 18/12/2014 Put 7.500 0.010 0.010 0.000   327 0.010
IFLLA7 18/12/2014 Call 7.750 1.230 1.230 0.000   0 1.230
IFLLB7 18/12/2014 Put 7.750 0.015 0.015 0.000   65 0.015
IFLY48 18/12/2014 Call 8.000 0.985 0.985 0.000   0 0.985
IFLY58 18/12/2014 Put 8.000 0.025 0.025 0.000   300 0.025
IFLL27 18/12/2014 Call 8.250 0.750 0.750 0.000   0 0.750
IFLL37 18/12/2014 Put 8.250 0.040 0.040 0.000   150 0.040
IFLCH9 18/12/2014 Call 8.500 0.530 0.530 0.000   0 0.530
IFLCI9 18/12/2014 Put 8.500 0.070 0.070 0.000   0 0.070
IFLDO8 18/12/2014 Call 8.510 0.520 0.520 0.000   0 0.520
IFLDN8 18/12/2014 Put 8.510 0.070 0.070 0.000   0 0.070
IFLLC7 18/12/2014 Call 8.750 0.335 0.335 0.000   172 0.335
IFLLD7 18/12/2014 Put 8.750 0.120 0.120 0.000   100 0.120
IFLDP8 18/12/2014 Call 8.760 0.330 0.330 0.000   0 0.330
IFLDQ8 18/12/2014 Put 8.760 0.125 0.125 0.000   0 0.125
IFLK89 18/12/2014 Call 9.000 0.190 0.190 0.000   160 0.190
IFLK99 18/12/2014 Put 9.000 0.215 0.215 0.000   100 0.215
IFLF38 18/12/2014 Call 9.010 0.185 0.185 0.000   0 0.185
IFLF48 18/12/2014 Put 9.010 0.215 0.215 0.000   150 0.215
IFLL47 18/12/2014 Call 9.250 0.090 0.090 0.000   177 0.090
IFLL57 18/12/2014 Put 9.250 0.360 0.360 0.000   0 0.360
IFLMO9 18/12/2014 Call 9.500 0.040 0.040 0.000   150 0.040
IFLMP9 18/12/2014 Put 9.500 0.560 0.560 0.000   0 0.560
IFLTK7 18/12/2014 Call 9.510 0.040 0.040 0.000   319 0.040
IFLTL7 18/12/2014 Put 9.510 0.560 0.560 0.000   105 0.560
IFLLE7 18/12/2014 Call 9.750 0.015 0.015 0.000   0 0.015
IFLLF7 18/12/2014 Put 9.750 0.790 0.790 0.000   0 0.790
IFLPM9 18/12/2014 Call 10.000 0.006 0.006 0.000   0 0.006
IFLPN9 18/12/2014 Put 10.000 1.040 1.040 0.000   0 1.040
IFLL67 18/12/2014 Call 10.250 0.002 0.002 0.000   0 0.002
IFLL77 18/12/2014 Put 10.250 1.290 1.290 0.000   0 1.290
IFLRW9 18/12/2014 Call 10.500 0.001 0.001 0.000   0 0.001
IFLRX9 18/12/2014 Put 10.500 1.540 1.540 0.000   0 1.540
IFLM57 18/12/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLM67 18/12/2014 Put 10.750 1.790 1.790 0.000   0 1.790
IFLVI9 18/12/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLVJ9 18/12/2014 Put 11.000 2.040 2.040 0.000   0 2.040
IFLPQ7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLPR7 18/12/2014 Put 11.250 2.290 2.290 0.000   0 2.290
IFLJH7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
IFLJI7 18/12/2014 Put 11.500 2.540 2.540 0.000   0 2.540
IFLEZ8 29/01/2015 Call 0.010 8.995 8.995 0.000   0 8.995
IFLD98 29/01/2015 Call 6.500 2.505 2.505 0.000   0 2.505
IFLDK8 29/01/2015 Put 6.500 0.007 0.007 0.000   0 0.007
IFLXQ7 29/01/2015 Call 6.750 2.260 2.260 0.000   0 2.260
IFLXR7 29/01/2015 Put 6.750 0.010 0.010 0.000   0 0.010
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 1.765 1.765 0.000   0 1.765
IFLXO7 29/01/2015 Put 7.250 0.025 0.025 0.000   80 0.025
IFLXF7 29/01/2015 Call 7.500 1.525 1.525 0.000   0 1.525
IFLXG7 29/01/2015 Put 7.500 0.030 0.030 0.000   150 0.030
IFLX27 29/01/2015 Call 7.750 1.285 1.285 0.000   0 1.285
IFLX37 29/01/2015 Put 7.750 0.040 0.040 0.000   0 0.040
IFLWV7 29/01/2015 Call 8.000 1.055 1.055 0.000   0 1.055
IFLWW7 29/01/2015 Put 8.000 0.060 0.060 0.000   70 0.060
IFLXL7 29/01/2015 Call 8.250 0.835 0.835 0.000   0 0.835
IFLXM7 29/01/2015 Put 8.250 0.085 0.085 0.000   0 0.085
IFLXA7 29/01/2015 Call 8.500 0.630 0.630 0.000   0 0.630
IFLXB7 29/01/2015 Put 8.500 0.130 0.130 0.000   100 0.130
IFLDS8 29/01/2015 Call 8.510 0.625 0.625 0.000   0 0.625
IFLDR8 29/01/2015 Put 8.510 0.135 0.135 0.000   0 0.135
IFLX87 29/01/2015 Call 8.750 0.455 0.455 0.000   200 0.455
IFLX97 29/01/2015 Put 8.750 0.200 0.200 0.000   0 0.200
IFLDT8 29/01/2015 Call 8.760 0.445 0.445 0.000   0 0.445
IFLDU8 29/01/2015 Put 8.760 0.205 0.205 0.000   0 0.205
IFLWZ7 29/01/2015 Call 9.000 0.305 0.305 0.000   209 0.305
IFLX17 29/01/2015 Put 9.000 0.305 0.305 0.000   73 0.305
IFLXJ7 29/01/2015 Call 9.250 0.195 0.195 0.000   416 0.195
IFLXK7 29/01/2015 Put 9.250 0.440 0.440 0.000   0 0.440
IFLXC7 29/01/2015 Call 9.500 0.115 0.115 0.000   200 0.115
IFLXD7 29/01/2015 Put 9.500 0.615 0.615 0.000   0 0.615
IFLX67 29/01/2015 Call 9.750 0.065 0.065 0.000   0 0.065
IFLX77 29/01/2015 Put 9.750 0.820 0.820 0.000   0 0.820
IFLWX7 29/01/2015 Call 10.000 0.040 0.040 0.000   150 0.040
IFLWY7 29/01/2015 Put 10.000 1.050 1.050 0.000   0 1.050
IFLXH7 29/01/2015 Call 10.250 0.025 0.025 0.000   0 0.025
IFLXI7 29/01/2015 Put 10.250 1.290 1.290 0.000   0 1.290
IFLX47 29/01/2015 Call 10.500 0.015 0.015 0.000   0 0.015
IFLX57 29/01/2015 Put 10.500 1.540 1.540 0.000   0 1.540
IFLY87 29/01/2015 Call 10.750 0.010 0.010 0.000   0 0.010
IFLY97 29/01/2015 Put 10.750 1.790 1.790 0.000   0 1.790
IFLYM7 29/01/2015 Call 11.000 0.006 0.006 0.000   0 0.006
IFLYN7 29/01/2015 Put 11.000 2.040 2.040 0.000   0 2.040
IFLYO7 29/01/2015 Call 11.250 0.003 0.003 0.000   0 0.003
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 0.025 0.025 0.000   0 0.025
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 2.040 2.040 0.000   0 2.040
IFLB88 26/02/2015 Put 7.000 0.030 0.030 0.000   39 0.030
IFLB58 26/02/2015 Call 7.250 1.800 1.800 0.000   0 1.800
IFLB68 26/02/2015 Put 7.250 0.035 0.035 0.000   0 0.035
IFLB38 26/02/2015 Call 7.500 1.565 1.565 0.000   0 1.565
IFLB48 26/02/2015 Put 7.500 0.045 0.045 0.000   0 0.045
IFLZG7 26/02/2015 Call 7.750 1.335 1.335 0.000   0 1.335
IFLZH7 26/02/2015 Put 7.750 0.065 0.065 0.000   0 0.065
IFLZC7 26/02/2015 Call 8.000 1.115 1.115 0.000   0 1.115
IFLZD7 26/02/2015 Put 8.000 0.095 0.095 0.000   0 0.095
IFLZS7 26/02/2015 Call 8.250 0.905 0.905 0.000   0 0.905
IFLZT7 26/02/2015 Put 8.250 0.135 0.135 0.000   0 0.135
IFLZY7 26/02/2015 Call 8.500 0.715 0.715 0.000   0 0.715
IFLB18 26/02/2015 Put 8.500 0.190 0.190 0.000   0 0.190
IFLZE7 26/02/2015 Call 8.750 0.540 0.540 0.000   100 0.540
IFLZF7 26/02/2015 Put 8.750 0.265 0.265 0.000   0 0.265
IFLZA7 26/02/2015 Call 9.000 0.395 0.395 0.000   0 0.395
IFLZB7 26/02/2015 Put 9.000 0.370 0.370 0.000   0 0.370
IFLZQ7 26/02/2015 Call 9.250 0.280 0.280 0.000   0 0.280
IFLZR7 26/02/2015 Put 9.250 0.500 0.500 0.000   0 0.500
IFLZK7 26/02/2015 Call 9.500 0.190 0.190 0.000   0 0.190
IFLZL7 26/02/2015 Put 9.500 0.655 0.655 0.000   0 0.655
IFLZ67 26/02/2015 Call 9.750 0.120 0.120 0.000   0 0.120
IFLZ77 26/02/2015 Put 9.750 0.840 0.840 0.000   0 0.840
IFLZO7 26/02/2015 Call 10.000 0.080 0.080 0.000   0 0.080
IFLZP7 26/02/2015 Put 10.000 1.050 1.050 0.000   0 1.050
IFLZU7 26/02/2015 Call 10.250 0.050 0.050 0.000   0 0.050
IFLZV7 26/02/2015 Put 10.250 1.290 1.290 0.000   0 1.290
IFLZI7 26/02/2015 Call 10.500 0.035 0.035 0.000   0 0.035
IFLZJ7 26/02/2015 Put 10.500 1.540 1.540 0.000   0 1.540
IFLZ87 26/02/2015 Call 10.750 0.025 0.025 0.000   0 0.025
IFLZ97 26/02/2015 Put 10.750 1.790 1.790 0.000   0 1.790
IFLZM7 26/02/2015 Call 11.000 0.020 0.020 0.000   0 0.020
IFLZN7 26/02/2015 Put 11.000 2.040 2.040 0.000   0 2.040
IFLZW7 26/02/2015 Call 11.250 0.020 0.020 0.000   0 0.020
IFLZX7 26/02/2015 Put 11.250 2.290 2.290 0.000   0 2.290
IFLRS7 26/03/2015 Call 0.010 8.770 8.770 0.000   0 8.770
IFLZD9 26/03/2015 Call 5.000 4.005 4.005 0.000   0 4.005
IFLZE9 26/03/2015 Put 5.000 0.004 0.004 0.000   0 0.004
IFLYP9 26/03/2015 Call 5.500 3.510 3.510 0.000   0 3.510
IFLYQ9 26/03/2015 Put 5.500 0.010 0.010 0.000   0 0.010
IFLUX9 26/03/2015 Call 6.000 3.010 3.010 0.000   0 3.010
IFLUY9 26/03/2015 Put 6.000 0.025 0.025 0.000   0 0.025
IFLTI7 26/03/2015 Call 6.250 2.765 2.765 0.000   0 2.765
IFLTJ7 26/03/2015 Put 6.250 0.030 0.030 0.000   0 0.030
IFLUK9 26/03/2015 Call 6.500 2.520 2.520 0.000   0 2.520
IFLUL9 26/03/2015 Put 6.500 0.035 0.035 0.000   600 0.035
IFLRV7 26/03/2015 Call 6.750 2.275 2.275 0.000   0 2.275
IFLRW7 26/03/2015 Put 6.750 0.045 0.045 0.000   0 0.045
IFLUQ9 26/03/2015 Call 7.000 2.030 2.030 0.000   0 2.030
IFLUR9 26/03/2015 Put 7.000 0.055 0.055 0.000   153 0.055
IFLRK7 26/03/2015 Call 7.250 1.790 1.790 0.000   0 1.790
IFLRL7 26/03/2015 Put 7.250 0.070 0.070 0.000   0 0.070
IFLUE9 26/03/2015 Call 7.500 1.555 1.555 0.000   0 1.555
IFLUF9 26/03/2015 Put 7.500 0.095 0.095 0.000   0 0.095
IFLRM7 26/03/2015 Call 7.750 1.325 1.325 0.000   0 1.325
IFLRN7 26/03/2015 Put 7.750 0.125 0.125 0.000   0 0.125
IFLUU9 26/03/2015 Call 8.000 1.110 1.110 0.000   0 1.110
IFLUV9 26/03/2015 Put 8.000 0.175 0.175 0.000   320 0.175
IFLRI7 26/03/2015 Call 8.250 0.905 0.905 0.000   0 0.905
IFLRJ7 26/03/2015 Put 8.250 0.240 0.240 0.000   0 0.240
IFLUG9 26/03/2015 Call 8.500 0.725 0.725 0.000   20 0.725
IFLUH9 26/03/2015 Put 8.500 0.325 0.325 0.000   0 0.325
IFLRG7 26/03/2015 Call 8.750 0.560 0.560 0.000   495 0.560
IFLRH7 26/03/2015 Put 8.750 0.430 0.430 0.000   0 0.430
IFLUM9 26/03/2015 Call 9.000 0.420 0.420 0.000   32 0.420
IFLUN9 26/03/2015 Put 9.000 0.560 0.560 0.000   0 0.560
IFLRQ7 26/03/2015 Call 9.250 0.300 0.300 0.000   30 0.300
IFLRR7 26/03/2015 Put 9.250 0.710 0.710 0.000   0 0.710
IFLUS9 26/03/2015 Call 9.500 0.210 0.210 0.000   0 0.210
IFLUT9 26/03/2015 Put 9.500 0.880 0.880 0.000   0 0.880
IFLR97 26/03/2015 Call 9.750 0.140 0.140 0.000   0 0.140
IFLRF7 26/03/2015 Put 9.750 1.075 1.075 0.000   0 1.075
IFLUO9 26/03/2015 Call 10.000 0.095 0.095 0.000   0 0.095
IFLUP9 26/03/2015 Put 10.000 1.280 1.280 0.000   0 1.280
IFLRO7 26/03/2015 Call 10.250 0.060 0.060 0.000   0 0.060
IFLRP7 26/03/2015 Put 10.250 1.505 1.505 0.000   0 1.505
IFLUI9 26/03/2015 Call 10.500 0.045 0.045 0.000   0 0.045
IFLUJ9 26/03/2015 Put 10.500 1.735 1.735 0.000   0 1.735
IFLYA7 26/03/2015 Call 10.750 0.035 0.035 0.000   0 0.035
IFLYB7 26/03/2015 Put 10.750 1.970 1.970 0.000   0 1.970
IFLVK9 26/03/2015 Call 11.000 0.030 0.030 0.000   0 0.030
IFLVL9 26/03/2015 Put 11.000 2.210 2.210 0.000   0 2.210
IFLYQ7 26/03/2015 Call 11.250 0.025 0.025 0.000   0 0.025
IFLYR7 26/03/2015 Put 11.250 2.455 2.455 0.000   0 2.455
IFLJJ7 26/03/2015 Call 11.500 0.030 0.030 0.000   0 0.030
IFLJK7 26/03/2015 Put 11.500 2.700 2.700 0.000   0 2.700
IFLDZ8 23/04/2015 Call 7.250 1.800 1.800 0.000   0 1.800
IFLE18 23/04/2015 Put 7.250 0.080 0.080 0.000   0 0.080
IFLE28 23/04/2015 Call 7.500 1.570 1.570 0.000   0 1.570
IFLE38 23/04/2015 Put 7.500 0.110 0.110 0.000   0 0.110
IFLE48 23/04/2015 Call 7.750 1.350 1.350 0.000   0 1.350
IFLE58 23/04/2015 Put 7.750 0.145 0.145 0.000   0 0.145
IFLE68 23/04/2015 Call 8.000 1.135 1.135 0.000   0 1.135
IFLE78 23/04/2015 Put 8.000 0.200 0.200 0.000   0 0.200
IFLE88 23/04/2015 Call 8.250 0.935 0.935 0.000   0 0.935
IFLE98 23/04/2015 Put 8.250 0.265 0.265 0.000   0 0.265
IFLEF8 23/04/2015 Call 8.500 0.755 0.755 0.000   0 0.755
IFLEG8 23/04/2015 Put 8.500 0.350 0.350 0.000   0 0.350
IFLEH8 23/04/2015 Call 8.750 0.590 0.590 0.000   0 0.590
IFLEI8 23/04/2015 Put 8.750 0.450 0.450 0.000   0 0.450
IFLEJ8 23/04/2015 Call 9.000 0.450 0.450 0.000   0 0.450
IFLEK8 23/04/2015 Put 9.000 0.580 0.580 0.000   0 0.580
IFLEL8 23/04/2015 Call 9.250 0.335 0.335 0.000   0 0.335
IFLEM8 23/04/2015 Put 9.250 0.725 0.725 0.000   0 0.725
IFLEN8 23/04/2015 Call 9.500 0.245 0.245 0.000   0 0.245
IFLEO8 23/04/2015 Put 9.500 0.895 0.895 0.000   0 0.895
IFLEP8 23/04/2015 Call 9.750 0.175 0.175 0.000   0 0.175
IFLEQ8 23/04/2015 Put 9.750 1.080 1.080 0.000   0 1.080
IFLER8 23/04/2015 Call 10.000 0.120 0.120 0.000   0 0.120
IFLES8 23/04/2015 Put 10.000 1.280 1.280 0.000   0 1.280
IFLET8 23/04/2015 Call 10.250 0.085 0.085 0.000   0 0.085
IFLEU8 23/04/2015 Put 10.250 1.500 1.500 0.000   0 1.500
IFLEV8 23/04/2015 Call 10.500 0.055 0.055 0.000   0 0.055
IFLEW8 23/04/2015 Put 10.500 1.725 1.725 0.000   0 1.725
IFLEX8 23/04/2015 Call 10.750 0.035 0.035 0.000   0 0.035
IFLEY8 23/04/2015 Put 10.750 1.960 1.960 0.000   0 1.960
IFLF18 23/04/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLF28 23/04/2015 Put 11.000 2.205 2.205 0.000   0 2.205
IFLWG7 25/06/2015 Call 0.010 8.835 8.835 0.000   0 8.835
IFLYQ8 25/06/2015 Call 4.800 4.200 4.200 0.000   0 4.200
IFLYR8 25/06/2015 Put 4.800 0.001 0.001 0.000   0 0.001
IFLYU8 25/06/2015 Call 5.000 4.005 4.005 0.000   0 4.005
IFLYV8 25/06/2015 Put 5.000 0.001 0.001 0.000   0 0.001
IFLZ28 25/06/2015 Call 5.500 3.510 3.510 0.000   0 3.510
IFLZ38 25/06/2015 Put 5.500 0.005 0.005 0.000   200 0.005
IFLYS8 25/06/2015 Call 6.000 3.015 3.015 0.000   0 3.015
IFLYT8 25/06/2015 Put 6.000 0.015 0.015 0.000   0 0.015
IFLYZ8 25/06/2015 Call 6.500 2.525 2.525 0.000   0 2.525
IFLZ18 25/06/2015 Put 6.500 0.045 0.045 0.000   0 0.045
IFLVX7 25/06/2015 Call 6.750 2.280 2.280 0.000   0 2.280
IFLVY7 25/06/2015 Put 6.750 0.065 0.065 0.000   0 0.065
IFLYM8 25/06/2015 Call 7.000 2.045 2.045 0.000   0 2.045
IFLYN8 25/06/2015 Put 7.000 0.095 0.095 0.000   0 0.095
IFLVP7 25/06/2015 Call 7.250 1.820 1.820 0.000   0 1.820
IFLVQ7 25/06/2015 Put 7.250 0.130 0.130 0.000   0 0.130
IFLYW8 25/06/2015 Call 7.500 1.600 1.600 0.000   0 1.600
IFLYX8 25/06/2015 Put 7.500 0.175 0.175 0.000   0 0.175
IFLVV7 25/06/2015 Call 7.750 1.390 1.390 0.000   0 1.390
IFLVW7 25/06/2015 Put 7.750 0.230 0.230 0.000   50 0.230
IFLYK8 25/06/2015 Call 8.000 1.195 1.195 0.000   0 1.195
IFLYL8 25/06/2015 Put 8.000 0.300 0.300 0.000   400 0.300
IFLVN7 25/06/2015 Call 8.250 1.015 1.015 0.000   0 1.015
IFLVO7 25/06/2015 Put 8.250 0.380 0.380 0.000   0 0.380
IFLCJ9 25/06/2015 Call 8.500 0.850 0.850 0.000   15 0.850
IFLCK9 25/06/2015 Put 8.500 0.475 0.475 0.000   200 0.475
IFLVR7 25/06/2015 Call 8.750 0.700 0.700 0.000   151 0.700
IFLVS7 25/06/2015 Put 8.750 0.585 0.585 0.000   0 0.585
IFLKA9 25/06/2015 Call 9.000 0.570 0.570 0.000   558 0.570
IFLKB9 25/06/2015 Put 9.000 0.710 0.710 0.000   0 0.710
IFLVL7 25/06/2015 Call 9.250 0.460 0.460 0.000   0 0.460
IFLVM7 25/06/2015 Put 9.250 0.855 0.855 0.000   0 0.855
IFLMQ9 25/06/2015 Call 9.500 0.365 0.365 0.000   200 0.365
IFLMR9 25/06/2015 Put 9.500 1.015 1.015 0.000   0 1.015
IFLVT7 25/06/2015 Call 9.750 0.285 0.285 0.000   0 0.285
IFLVU7 25/06/2015 Put 9.750 1.190 1.190 0.000   0 1.190
IFLPO9 25/06/2015 Call 10.000 0.215 0.215 0.000   15 0.215
IFLPP9 25/06/2015 Put 10.000 1.375 1.375 0.000   0 1.375
IFLVJ7 25/06/2015 Call 10.250 0.165 0.165 0.000   0 0.165
IFLVK7 25/06/2015 Put 10.250 1.575 1.575 0.000   0 1.575
IFLRY9 25/06/2015 Call 10.500 0.120 0.120 0.000   0 0.120
IFLRZ9 25/06/2015 Put 10.500 1.785 1.785 0.000   0 1.785
IFLYC7 25/06/2015 Call 10.750 0.090 0.090 0.000   0 0.090
IFLYD7 25/06/2015 Put 10.750 2.005 2.005 0.000   0 2.005
IFLVM9 25/06/2015 Call 11.000 0.065 0.065 0.000   0 0.065
IFLVN9 25/06/2015 Put 11.000 2.230 2.230 0.000   0 2.230
IFLYS7 25/06/2015 Call 11.250 0.045 0.045 0.000   0 0.045
IFLYT7 25/06/2015 Put 11.250 2.465 2.465 0.000   0 2.465
IFLJL7 25/06/2015 Call 11.500 0.030 0.030 0.000   0 0.030
IFLJM7 25/06/2015 Put 11.500 2.710 2.710 0.000   0 2.710
IFLD68 24/09/2015 Call 0.010 8.610 8.610 0.000   0 8.610
IFLGX7 24/09/2015 Call 6.000 3.015 3.015 0.000   0 3.015
IFLGY7 24/09/2015 Put 6.000 0.060 0.060 0.000   0 0.060
IFLGU7 24/09/2015 Call 6.500 2.530 2.530 0.000   0 2.530
IFLGV7 24/09/2015 Put 6.500 0.110 0.110 0.000   0 0.110
IFLD78 24/09/2015 Call 6.750 2.300 2.300 0.000   0 2.300
IFLD88 24/09/2015 Put 6.750 0.145 0.145 0.000   0 0.145
IFLG67 24/09/2015 Call 7.000 2.075 2.075 0.000   0 2.075
IFLG77 24/09/2015 Put 7.000 0.190 0.190 0.000   0 0.190
IFLC88 24/09/2015 Call 7.250 1.860 1.860 0.000   0 1.860
IFLC98 24/09/2015 Put 7.250 0.240 0.240 0.000   0 0.240
IFLGS7 24/09/2015 Call 7.500 1.655 1.655 0.000   0 1.655
IFLGT7 24/09/2015 Put 7.500 0.305 0.305 0.000   0 0.305
IFLCH8 24/09/2015 Call 7.750 1.455 1.455 0.000   0 1.455
IFLCI8 24/09/2015 Put 7.750 0.375 0.375 0.000   0 0.375
IFLG47 24/09/2015 Call 8.000 1.280 1.280 0.000   0 1.280
IFLG57 24/09/2015 Put 8.000 0.460 0.460 0.000   30 0.460
IFLC68 24/09/2015 Call 8.250 1.110 1.110 0.000   0 1.110
IFLC78 24/09/2015 Put 8.250 0.555 0.555 0.000   0 0.555
IFLGQ7 24/09/2015 Call 8.500 0.955 0.955 0.000   0 0.955
IFLGR7 24/09/2015 Put 8.500 0.660 0.660 0.000   0 0.660
IFLC48 24/09/2015 Call 8.750 0.820 0.820 0.000   243 0.820
IFLC58 24/09/2015 Put 8.750 0.780 0.780 0.000   0 0.780
IFLG87 24/09/2015 Call 9.000 0.695 0.695 0.000   295 0.695
IFLG97 24/09/2015 Put 9.000 0.915 0.915 0.000   0 0.915
IFLCJ8 24/09/2015 Call 9.250 0.580 0.580 0.000   198 0.580
IFLCK8 24/09/2015 Put 9.250 1.060 1.060 0.000   0 1.060
IFLGM7 24/09/2015 Call 9.500 0.485 0.485 0.000   0 0.485
IFLGN7 24/09/2015 Put 9.500 1.215 1.215 0.000   0 1.215
IFLCF8 24/09/2015 Call 9.750 0.400 0.400 0.000   0 0.400
IFLCG8 24/09/2015 Put 9.750 1.385 1.385 0.000   0 1.385
IFLGK7 24/09/2015 Call 10.000 0.325 0.325 0.000   0 0.325
IFLGL7 24/09/2015 Put 10.000 1.565 1.565 0.000   0 1.565
IFLCL8 24/09/2015 Call 10.250 0.265 0.265 0.000   0 0.265
IFLCM8 24/09/2015 Put 10.250 1.755 1.755 0.000   0 1.755
IFLGO7 24/09/2015 Call 10.500 0.210 0.210 0.000   0 0.210
IFLGP7 24/09/2015 Put 10.500 1.950 1.950 0.000   0 1.950
IFLDX8 24/09/2015 Call 10.750 0.165 0.165 0.000   0 0.165
IFLDY8 24/09/2015 Put 10.750 2.155 2.155 0.000   0 2.155
IFLGZ7 24/09/2015 Call 11.000 0.130 0.130 0.000   0 0.130
IFLI17 24/09/2015 Put 11.000 2.370 2.370 0.000   0 2.370
IFLJN7 24/09/2015 Call 11.500 0.075 0.075 0.000   0 0.075
IFLJO7 24/09/2015 Put 11.500 2.820 2.820 0.000   0 2.820
IFLWP7 17/12/2015 Call 6.000 3.015 3.015 0.000   0 3.015
IFLWQ7 17/12/2015 Put 6.000 0.100 0.100 0.000   0 0.100
IFLWE7 17/12/2015 Call 6.500 2.540 2.540 0.000   0 2.540
IFLWF7 17/12/2015 Put 6.500 0.160 0.160 0.000   0 0.160
IFLW67 17/12/2015 Call 7.000 2.095 2.095 0.000   0 2.095
IFLW77 17/12/2015 Put 7.000 0.250 0.250 0.000   0 0.250
IFLWC7 17/12/2015 Call 7.500 1.690 1.690 0.000   0 1.690
IFLWD7 17/12/2015 Put 7.500 0.380 0.380 0.000   0 0.380
IFLLJ9 17/12/2015 Call 8.000 1.330 1.330 0.000   0 1.330
IFLLK9 17/12/2015 Put 8.000 0.545 0.545 0.000   600 0.545
IFLVZ7 17/12/2015 Call 8.500 1.025 1.025 0.000   0 1.025
IFLW17 17/12/2015 Put 8.500 0.755 0.755 0.000   110 0.755
IFLWA7 17/12/2015 Call 9.000 0.775 0.775 0.000   100 0.775
IFLWB7 17/12/2015 Put 9.000 1.010 1.010 0.000   110 1.010
IFLW47 17/12/2015 Call 9.500 0.565 0.565 0.000   0 0.565
IFLW57 17/12/2015 Put 9.500 1.305 1.305 0.000   0 1.305
IFLW87 17/12/2015 Call 10.000 0.405 0.405 0.000   0 0.405
IFLW97 17/12/2015 Put 10.000 1.645 1.645 0.000   0 1.645
IFLW27 17/12/2015 Call 10.500 0.280 0.280 0.000   0 0.280
IFLW37 17/12/2015 Put 10.500 2.015 2.015 0.000   0 2.015
IFLXS7 17/12/2015 Call 11.000 0.190 0.190 0.000   0 0.190
IFLXT7 17/12/2015 Put 11.000 2.425 2.425 0.000   0 2.425
IFLYU7 17/12/2015 Call 11.500 0.125 0.125 0.000   0 0.125
IFLYV7 17/12/2015 Put 11.500 2.855 2.855 0.000   0 2.855
IFLCZ8 23/03/2016 Call 6.500 2.515 2.515 0.000   0 2.515
IFLD18 23/03/2016 Put 6.500 0.095 0.095 0.000   0 0.095
IFLCV8 23/03/2016 Call 7.000 2.035 2.035 0.000   0 2.035
IFLCW8 23/03/2016 Put 7.000 0.190 0.190 0.000   0 0.190
IFLCP8 23/03/2016 Call 7.500 1.590 1.590 0.000   0 1.590
IFLCQ8 23/03/2016 Put 7.500 0.325 0.325 0.000   0 0.325
IFLCX8 23/03/2016 Call 8.000 1.210 1.210 0.000   0 1.210
IFLCY8 23/03/2016 Put 8.000 0.515 0.515 0.000   0 0.515
IFLD48 23/03/2016 Call 8.500 0.905 0.905 0.000   0 0.905
IFLD58 23/03/2016 Put 8.500 0.755 0.755 0.000   0 0.755
IFLCT8 23/03/2016 Call 9.000 0.670 0.670 0.000   0 0.670
IFLCU8 23/03/2016 Put 9.000 1.045 1.045 0.000   0 1.045
IFLD28 23/03/2016 Call 9.500 0.485 0.485 0.000   0 0.485
IFLD38 23/03/2016 Put 9.500 1.380 1.380 0.000   0 1.380
IFLCR8 23/03/2016 Call 10.000 0.350 0.350 0.000   0 0.350
IFLCS8 23/03/2016 Put 10.000 1.750 1.750 0.000   0 1.750
IFLCN8 23/03/2016 Call 10.500 0.245 0.245 0.000   0 0.245
IFLCO8 23/03/2016 Put 10.500 2.150 2.150 0.000   0 2.150
IFLDV8 23/03/2016 Call 11.000 0.170 0.170 0.000   0 0.170
IFLDW8 23/03/2016 Put 11.000 2.575 2.575 0.000   0 2.575

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.