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 * 8.620 Up 0.010 8.620 8.660 8.610 8.650 8.520 1,253,863 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 8.615 8.615 0.000   0 8.615
IFLTE7 30/10/2014 Call 6.250 2.375 2.375 0.000   0 2.375
IFLTF7 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLT47 30/10/2014 Call 6.500 2.125 2.125 0.000   0 2.125
IFLT57 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLT27 30/10/2014 Call 6.750 1.875 1.875 0.000   0 1.875
IFLT37 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
IFLSE7 30/10/2014 Call 7.000 1.625 1.625 0.000   0 1.625
IFLSF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
IFLSI7 30/10/2014 Call 7.250 1.375 1.375 0.000   0 1.375
IFLSJ7 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
IFLSO7 30/10/2014 Call 7.500 1.130 1.130 0.000   0 1.130
IFLSP7 30/10/2014 Put 7.500 0.001 0.001 0.000   0 0.001
IFLSU7 30/10/2014 Call 7.750 0.885 0.885 0.000   0 0.885
IFLSV7 30/10/2014 Put 7.750 0.004 0.004 0.000   0 0.004
IFLS67 30/10/2014 Call 8.000 0.640 0.640 0.000   0 0.640
IFLS77 30/10/2014 Put 8.000 0.015 0.015 0.000   0 0.015
IFLSG7 30/10/2014 Call 8.250 0.415 0.415 0.000   0 0.415
IFLSH7 30/10/2014 Put 8.250 0.035 0.035 0.000   0 0.035
IFLSM7 30/10/2014 Call 8.500 0.220 0.220 0.000   0 0.220
IFLSN7 30/10/2014 Put 8.500 0.090 0.090 0.000   0 0.090
IFLBG8 30/10/2014 Call 8.510 0.215 0.215 0.000   0 0.215
IFLBH8 30/10/2014 Put 8.510 0.095 0.095 0.000   0 0.095
IFLSY7 30/10/2014 Call 8.750 0.090 0.090 0.000   0 0.090
IFLSZ7 30/10/2014 Put 8.750 0.205 0.205 0.200 100 0 0.205
IFLBJ8 30/10/2014 Call 8.760 0.085 0.085 0.000   0 0.085
IFLBI8 30/10/2014 Put 8.760 0.210 0.210 0.000   0 0.210
IFLSA7 30/10/2014 Call 9.000 0.025 0.025 0.000   0 0.025
IFLSB7 30/10/2014 Put 9.000 0.395 0.395 0.000   0 0.395
IFLBK8 30/10/2014 Call 9.010 0.025 0.025 0.000   0 0.025
IFLBL8 30/10/2014 Put 9.010 0.400 0.400 0.000   0 0.400
IFLSC7 30/10/2014 Call 9.250 0.005 0.005 0.000   0 0.005
IFLSD7 30/10/2014 Put 9.250 0.630 0.630 0.000   0 0.630
IFLBO8 30/10/2014 Call 9.260 0.005 0.005 0.000   0 0.005
IFLBM8 30/10/2014 Put 9.260 0.635 0.635 0.000   0 0.635
IFLSK7 30/10/2014 Call 9.500 0.001 0.001 0.000   0 0.001
IFLSL7 30/10/2014 Put 9.500 0.880 0.880 0.000   0 0.880
IFLZ57 30/10/2014 Call 9.510 0.001 0.001 0.000   0 0.001
IFLZ47 30/10/2014 Put 9.510 0.885 0.885 0.000   0 0.885
IFLSW7 30/10/2014 Call 9.750 0.000 0.000 0.000   0 0.000
IFLSX7 30/10/2014 Put 9.750 1.130 1.130 0.000   0 1.130
IFLZ27 30/10/2014 Call 9.760 0.000 0.000 0.000   0 0.000
IFLZ37 30/10/2014 Put 9.760 1.135 1.135 0.000   0 1.135
IFLS87 30/10/2014 Call 10.000 0.000 0.000 0.000   0 0.000
IFLS97 30/10/2014 Put 10.000 1.380 1.380 0.000   0 1.380
IFLSQ7 30/10/2014 Call 10.250 0.000 0.000 0.000   0 0.000
IFLSR7 30/10/2014 Put 10.250 1.630 1.630 0.000   0 1.630
IFLSS7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
IFLST7 30/10/2014 Put 10.500 1.880 1.880 0.000   0 1.880
IFLY47 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLY57 30/10/2014 Put 10.750 2.130 2.130 0.000   0 2.130
IFLYE7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLYF7 30/10/2014 Put 11.000 2.380 2.380 0.000   0 2.380
IFLYG7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYH7 30/10/2014 Put 11.250 2.630 2.630 0.000   0 2.630
IFLB28 27/11/2014 Call 0.010 8.635 8.635 0.000   0 8.635
IFLXV7 27/11/2014 Call 6.010 2.625 2.625 0.000   0 2.625
IFLXU7 27/11/2014 Put 6.010 0.002 0.002 0.000   0 0.002
IFLVB7 27/11/2014 Call 6.500 2.145 2.145 0.000   0 2.145
IFLVC7 27/11/2014 Put 6.500 0.010 0.010 0.000   0 0.010
IFLXW7 27/11/2014 Call 6.510 2.135 2.135 0.000   0 2.135
IFLXY7 27/11/2014 Put 6.510 0.010 0.010 0.000   0 0.010
IFLUN7 27/11/2014 Call 6.750 1.900 1.900 0.000   0 1.900
IFLUO7 27/11/2014 Put 6.750 0.015 0.015 0.000   0 0.015
IFLU97 27/11/2014 Call 7.000 1.660 1.660 0.000   0 1.660
IFLUA7 27/11/2014 Put 7.000 0.020 0.020 0.000   0 0.020
IFLY17 27/11/2014 Call 7.010 1.650 1.650 0.000   0 1.650
IFLXZ7 27/11/2014 Put 7.010 0.020 0.020 0.000   0 0.020
IFLUH7 27/11/2014 Call 7.250 1.415 1.415 0.000   0 1.415
IFLUI7 27/11/2014 Put 7.250 0.025 0.025 0.000   0 0.025
IFLUV7 27/11/2014 Call 7.500 1.175 1.175 0.000   0 1.175
IFLUW7 27/11/2014 Put 7.500 0.030 0.030 0.000   0 0.030
IFLY27 27/11/2014 Call 7.510 1.165 1.165 0.000   0 1.165
IFLY37 27/11/2014 Put 7.510 0.030 0.030 0.000   0 0.030
IFLUP7 27/11/2014 Call 7.750 0.940 0.940 0.000   0 0.940
IFLUQ7 27/11/2014 Put 7.750 0.045 0.045 0.000   0 0.045
IFLU77 27/11/2014 Call 8.000 0.720 0.720 0.000   0 0.720
IFLU87 27/11/2014 Put 8.000 0.075 0.075 0.000   0 0.075
IFLUD7 27/11/2014 Call 8.250 0.515 0.515 0.000   0 0.515
IFLUE7 27/11/2014 Put 8.250 0.120 0.120 0.000   0 0.120
IFLUX7 27/11/2014 Call 8.500 0.345 0.345 0.000   0 0.345
IFLUY7 27/11/2014 Put 8.500 0.195 0.195 0.000   0 0.195
IFLBP8 27/11/2014 Call 8.510 0.340 0.340 0.000   0 0.340
IFLBQ8 27/11/2014 Put 8.510 0.200 0.200 0.000   0 0.200
IFLUR7 27/11/2014 Call 8.750 0.210 0.210 0.000   0 0.210
IFLUS7 27/11/2014 Put 8.750 0.310 0.310 0.000   0 0.310
IFLBS8 27/11/2014 Call 8.760 0.205 0.205 0.000   0 0.205
IFLBR8 27/11/2014 Put 8.760 0.315 0.315 0.000   0 0.315
IFLU57 27/11/2014 Call 9.000 0.120 0.120 0.000   0 0.120
IFLU67 27/11/2014 Put 9.000 0.470 0.470 0.000   0 0.470
IFLBT8 27/11/2014 Call 9.010 0.115 0.115 0.000   0 0.115
IFLBU8 27/11/2014 Put 9.010 0.470 0.470 0.000   0 0.470
IFLUF7 27/11/2014 Call 9.250 0.065 0.065 0.000   0 0.065
IFLUG7 27/11/2014 Put 9.250 0.665 0.665 0.000   0 0.665
IFLBW8 27/11/2014 Call 9.260 0.060 0.060 0.000   0 0.060
IFLBV8 27/11/2014 Put 9.260 0.665 0.665 0.000   0 0.665
IFLUL7 27/11/2014 Call 9.500 0.035 0.035 0.000   0 0.035
IFLUM7 27/11/2014 Put 9.500 0.890 0.890 0.000   0 0.890
IFLZ17 27/11/2014 Call 9.510 0.035 0.035 0.000   0 0.035
IFLYZ7 27/11/2014 Put 9.510 0.885 0.885 0.000   0 0.885
IFLUB7 27/11/2014 Call 9.750 0.015 0.015 0.000   0 0.015
IFLUC7 27/11/2014 Put 9.750 1.130 1.130 0.000   0 1.130
IFLYW7 27/11/2014 Call 9.760 0.015 0.015 0.000   0 0.015
IFLYX7 27/11/2014 Put 9.760 1.125 1.125 0.000   0 1.125
IFLUJ7 27/11/2014 Call 10.000 0.010 0.010 0.000   0 0.010
IFLUK7 27/11/2014 Put 10.000 1.380 1.380 0.000   0 1.380
IFLUT7 27/11/2014 Call 10.250 0.005 0.005 0.000   0 0.005
IFLUU7 27/11/2014 Put 10.250 1.630 1.630 0.000   0 1.630
IFLWR7 27/11/2014 Call 10.500 0.002 0.002 0.000   0 0.002
IFLWS7 27/11/2014 Put 10.500 1.880 1.880 0.000   0 1.880
IFLY67 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.001
IFLY77 27/11/2014 Put 10.750 2.130 2.130 0.000   0 2.130
IFLYI7 27/11/2014 Call 11.000 0.001 0.001 0.000   0 0.001
IFLYJ7 27/11/2014 Put 11.000 2.380 2.380 0.000   0 2.380
IFLYK7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLYL7 27/11/2014 Put 11.250 2.630 2.630 0.000   0 2.630
IFLLZ7 18/12/2014 Call 0.010 8.645 8.645 0.000   0 8.645
IFLWG8 18/12/2014 Call 5.000 3.645 3.645 0.000   0 3.645
IFLWH8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLWO8 18/12/2014 Call 5.500 3.145 3.145 0.000   0 3.145
IFLWP8 18/12/2014 Put 5.500 0.003 0.003 0.000   0 0.003
IFLWK8 18/12/2014 Call 6.000 2.650 2.650 0.000   0 2.650
IFLWL8 18/12/2014 Put 6.000 0.009 0.009 0.000   0 0.009
IFLTG7 18/12/2014 Call 6.250 2.405 2.405 0.000   0 2.405
IFLTH7 18/12/2014 Put 6.250 0.015 0.015 0.000   0 0.015
IFLWQ8 18/12/2014 Call 6.500 2.155 2.155 0.000   0 2.155
IFLWR8 18/12/2014 Put 6.500 0.020 0.020 0.000   0 0.020
IFLNN7 18/12/2014 Call 6.750 1.910 1.910 0.000   0 1.910
IFLNO7 18/12/2014 Put 6.750 0.025 0.025 0.000   0 0.025
IFLWM8 18/12/2014 Call 7.000 1.670 1.670 0.000   0 1.670
IFLWN8 18/12/2014 Put 7.000 0.030 0.030 0.000   0 0.030
IFLL87 18/12/2014 Call 7.250 1.435 1.435 0.000   0 1.435
IFLL97 18/12/2014 Put 7.250 0.040 0.040 0.000   0 0.040
IFLWI8 18/12/2014 Call 7.500 1.200 1.200 0.000   0 1.200
IFLWJ8 18/12/2014 Put 7.500 0.050 0.050 0.000   0 0.050
IFLLA7 18/12/2014 Call 7.750 0.980 0.980 0.000   0 0.980
IFLLB7 18/12/2014 Put 7.750 0.070 0.070 0.000   0 0.070
IFLY48 18/12/2014 Call 8.000 0.770 0.770 0.000   0 0.770
IFLY58 18/12/2014 Put 8.000 0.110 0.110 0.000   0 0.110
IFLL27 18/12/2014 Call 8.250 0.580 0.580 0.000   0 0.580
IFLL37 18/12/2014 Put 8.250 0.165 0.165 0.000   0 0.165
IFLCH9 18/12/2014 Call 8.500 0.415 0.415 0.000   0 0.415
IFLCI9 18/12/2014 Put 8.500 0.245 0.245 0.000   0 0.245
IFLDO8 18/12/2014 Call 8.510 0.410 0.410 0.000   0 0.410
IFLDN8 18/12/2014 Put 8.510 0.250 0.250 0.000   0 0.250
IFLLC7 18/12/2014 Call 8.750 0.280 0.280 0.000   0 0.280
IFLLD7 18/12/2014 Put 8.750 0.360 0.360 0.340 100 0 0.360
IFLDP8 18/12/2014 Call 8.760 0.275 0.275 0.000   0 0.275
IFLDQ8 18/12/2014 Put 8.760 0.365 0.365 0.000   0 0.365
IFLK89 18/12/2014 Call 9.000 0.175 0.175 0.000   0 0.175
IFLK99 18/12/2014 Put 9.000 0.510 0.510 0.000   0 0.510
IFLL47 18/12/2014 Call 9.250 0.105 0.105 0.000   0 0.105
IFLL57 18/12/2014 Put 9.250 0.695 0.695 0.000   0 0.695
IFLMO9 18/12/2014 Call 9.500 0.060 0.060 0.000   0 0.060
IFLMP9 18/12/2014 Put 9.500 0.905 0.905 0.000   0 0.905
IFLTK7 18/12/2014 Call 9.510 0.060 0.060 0.000   0 0.060
IFLTL7 18/12/2014 Put 9.510 0.900 0.900 0.000   0 0.900
IFLLE7 18/12/2014 Call 9.750 0.035 0.035 0.000   0 0.035
IFLLF7 18/12/2014 Put 9.750 1.135 1.135 0.000   0 1.135
IFLPM9 18/12/2014 Call 10.000 0.020 0.020 0.000   0 0.020
IFLPN9 18/12/2014 Put 10.000 1.380 1.380 0.000   0 1.380
IFLL67 18/12/2014 Call 10.250 0.010 0.010 0.000   0 0.010
IFLL77 18/12/2014 Put 10.250 1.630 1.630 0.000   0 1.630
IFLRW9 18/12/2014 Call 10.500 0.007 0.007 0.000   0 0.007
IFLRX9 18/12/2014 Put 10.500 1.880 1.880 0.000   0 1.880
IFLM57 18/12/2014 Call 10.750 0.004 0.004 0.000   0 0.004
IFLM67 18/12/2014 Put 10.750 2.130 2.130 0.000   0 2.130
IFLVI9 18/12/2014 Call 11.000 0.002 0.002 0.000   0 0.002
IFLVJ9 18/12/2014 Put 11.000 2.380 2.380 0.000   0 2.380
IFLPQ7 18/12/2014 Call 11.250 0.001 0.001 0.000   0 0.001
IFLPR7 18/12/2014 Put 11.250 2.630 2.630 0.000   0 2.630
IFLJH7 18/12/2014 Call 11.500 0.001 0.001 0.000   0 0.001
IFLJI7 18/12/2014 Put 11.500 2.880 2.880 0.000   0 2.880
IFLD98 29/01/2015 Call 6.500 2.190 2.190 0.000   0 2.190
IFLDK8 29/01/2015 Put 6.500 0.025 0.025 0.000   0 0.025
IFLXQ7 29/01/2015 Call 6.750 1.950 1.950 0.000   0 1.950
IFLXR7 29/01/2015 Put 6.750 0.030 0.030 0.000   0 0.030
IFLWT7 29/01/2015 Call 7.000 1.715 1.715 0.000   0 1.715
IFLWU7 29/01/2015 Put 7.000 0.035 0.035 0.000   0 0.035
IFLXN7 29/01/2015 Call 7.250 1.485 1.485 0.000   0 1.485
IFLXO7 29/01/2015 Put 7.250 0.050 0.050 0.000   0 0.050
IFLXF7 29/01/2015 Call 7.500 1.260 1.260 0.000   0 1.260
IFLXG7 29/01/2015 Put 7.500 0.075 0.075 0.000   0 0.075
IFLX27 29/01/2015 Call 7.750 1.045 1.045 0.000   0 1.045
IFLX37 29/01/2015 Put 7.750 0.105 0.105 0.000   0 0.105
IFLWV7 29/01/2015 Call 8.000 0.845 0.845 0.000   0 0.845
IFLWW7 29/01/2015 Put 8.000 0.155 0.155 0.000   0 0.155
IFLXL7 29/01/2015 Call 8.250 0.665 0.665 0.000   0 0.665
IFLXM7 29/01/2015 Put 8.250 0.220 0.220 0.000   0 0.220
IFLXA7 29/01/2015 Call 8.500 0.505 0.505 0.000   0 0.505
IFLXB7 29/01/2015 Put 8.500 0.315 0.315 0.000   0 0.315
IFLDS8 29/01/2015 Call 8.510 0.495 0.495 0.000   0 0.495
IFLDR8 29/01/2015 Put 8.510 0.310 0.310 0.000   0 0.310
IFLX87 29/01/2015 Call 8.750 0.370 0.370 0.000   0 0.370
IFLX97 29/01/2015 Put 8.750 0.430 0.430 0.000   0 0.430
IFLDT8 29/01/2015 Call 8.760 0.360 0.360 0.000   0 0.360
IFLDU8 29/01/2015 Put 8.760 0.430 0.430 0.000   0 0.430
IFLWZ7 29/01/2015 Call 9.000 0.255 0.255 0.000   0 0.255
IFLX17 29/01/2015 Put 9.000 0.575 0.575 0.000   0 0.575
IFLXJ7 29/01/2015 Call 9.250 0.175 0.175 0.155 200 0 0.175
IFLXK7 29/01/2015 Put 9.250 0.745 0.745 0.000   0 0.745
IFLXC7 29/01/2015 Call 9.500 0.115 0.115 0.000   0 0.115
IFLXD7 29/01/2015 Put 9.500 0.940 0.940 0.000   0 0.940
IFLX67 29/01/2015 Call 9.750 0.075 0.075 0.000   0 0.075
IFLX77 29/01/2015 Put 9.750 1.155 1.155 0.000   0 1.155
IFLWX7 29/01/2015 Call 10.000 0.050 0.050 0.000   0 0.050
IFLWY7 29/01/2015 Put 10.000 1.385 1.385 0.000   0 1.385
IFLXH7 29/01/2015 Call 10.250 0.035 0.035 0.000   0 0.035
IFLXI7 29/01/2015 Put 10.250 1.630 1.630 0.000   0 1.630
IFLX47 29/01/2015 Call 10.500 0.025 0.025 0.000   0 0.025
IFLX57 29/01/2015 Put 10.500 1.880 1.880 0.000   0 1.880
IFLY87 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.020
IFLY97 29/01/2015 Put 10.750 2.130 2.130 0.000   0 2.130
IFLYM7 29/01/2015 Call 11.000 0.020 0.020 0.000   0 0.020
IFLYN7 29/01/2015 Put 11.000 2.380 2.380 0.000   0 2.380
IFLYO7 29/01/2015 Call 11.250 0.015 0.015 0.000   0 0.015
IFLYP7 29/01/2015 Put 11.250 2.630 2.630 0.000   0 2.630
IFLDL8 26/02/2015 Call 6.500 2.210 2.210 0.000   0 2.210
IFLDM8 26/02/2015 Put 6.500 0.025 0.025 0.000   0 0.025
IFLB98 26/02/2015 Call 6.750 1.975 1.975 0.000   0 1.975
IFLBF8 26/02/2015 Put 6.750 0.035 0.035 0.000   0 0.035
IFLB78 26/02/2015 Call 7.000 1.745 1.745 0.000   0 1.745
IFLB88 26/02/2015 Put 7.000 0.050 0.050 0.000   0 0.050
IFLB58 26/02/2015 Call 7.250 1.520 1.520 0.000   0 1.520
IFLB68 26/02/2015 Put 7.250 0.070 0.070 0.000   0 0.070
IFLB38 26/02/2015 Call 7.500 1.305 1.305 0.000   0 1.305
IFLB48 26/02/2015 Put 7.500 0.100 0.100 0.000   0 0.100
IFLZG7 26/02/2015 Call 7.750 1.095 1.095 0.000   0 1.095
IFLZH7 26/02/2015 Put 7.750 0.140 0.140 0.000   0 0.140
IFLZC7 26/02/2015 Call 8.000 0.900 0.900 0.000   0 0.900
IFLZD7 26/02/2015 Put 8.000 0.195 0.195 0.000   0 0.195
IFLZS7 26/02/2015 Call 8.250 0.725 0.725 0.000   0 0.725
IFLZT7 26/02/2015 Put 8.250 0.265 0.265 0.000   0 0.265
IFLZY7 26/02/2015 Call 8.500 0.570 0.570 0.000   0 0.570
IFLB18 26/02/2015 Put 8.500 0.360 0.360 0.000   0 0.360
IFLZE7 26/02/2015 Call 8.750 0.435 0.435 0.000   0 0.435
IFLZF7 26/02/2015 Put 8.750 0.470 0.470 0.000   0 0.470
IFLZA7 26/02/2015 Call 9.000 0.320 0.320 0.000   0 0.320
IFLZB7 26/02/2015 Put 9.000 0.610 0.610 0.000   0 0.610
IFLZQ7 26/02/2015 Call 9.250 0.230 0.230 0.000   0 0.230
IFLZR7 26/02/2015 Put 9.250 0.770 0.770 0.000   0 0.770
IFLZK7 26/02/2015 Call 9.500 0.160 0.160 0.000   0 0.160
IFLZL7 26/02/2015 Put 9.500 0.955 0.955 0.000   0 0.955
IFLZ67 26/02/2015 Call 9.750 0.110 0.110 0.000   0 0.110
IFLZ77 26/02/2015 Put 9.750 1.165 1.165 0.000   0 1.165
IFLZO7 26/02/2015 Call 10.000 0.075 0.075 0.000   0 0.075
IFLZP7 26/02/2015 Put 10.000 1.390 1.390 0.000   0 1.390
IFLZU7 26/02/2015 Call 10.250 0.050 0.050 0.000   0 0.050
IFLZV7 26/02/2015 Put 10.250 1.630 1.630 0.000   0 1.630
IFLZI7 26/02/2015 Call 10.500 0.035 0.035 0.000   0 0.035
IFLZJ7 26/02/2015 Put 10.500 1.880 1.880 0.000   0 1.880
IFLZ87 26/02/2015 Call 10.750 0.030 0.030 0.000   0 0.030
IFLZ97 26/02/2015 Put 10.750 2.130 2.130 0.000   0 2.130
IFLZM7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLZN7 26/02/2015 Put 11.000 2.380 2.380 0.000   0 2.380
IFLZW7 26/02/2015 Call 11.250 0.020 0.020 0.000   0 0.020
IFLZX7 26/02/2015 Put 11.250 2.630 2.630 0.000   0 2.630
IFLRS7 26/03/2015 Call 0.010 8.445 8.445 0.000   0 8.445
IFLZD9 26/03/2015 Call 5.000 3.675 3.675 0.000   0 3.675
IFLZE9 26/03/2015 Put 5.000 0.030 0.030 0.000   0 0.030
IFLYP9 26/03/2015 Call 5.500 3.180 3.180 0.000   0 3.180
IFLYQ9 26/03/2015 Put 5.500 0.035 0.035 0.000   0 0.035
IFLUX9 26/03/2015 Call 6.000 2.685 2.685 0.000   0 2.685
IFLUY9 26/03/2015 Put 6.000 0.040 0.040 0.000   0 0.040
IFLTI7 26/03/2015 Call 6.250 2.445 2.445 0.000   0 2.445
IFLTJ7 26/03/2015 Put 6.250 0.045 0.045 0.000   0 0.045
IFLUK9 26/03/2015 Call 6.500 2.205 2.205 0.000   0 2.205
IFLUL9 26/03/2015 Put 6.500 0.055 0.055 0.000   0 0.055
IFLRV7 26/03/2015 Call 6.750 1.970 1.970 0.000   0 1.970
IFLRW7 26/03/2015 Put 6.750 0.075 0.075 0.000   0 0.075
IFLUQ9 26/03/2015 Call 7.000 1.740 1.740 0.000   0 1.740
IFLUR9 26/03/2015 Put 7.000 0.100 0.100 0.000   0 0.100
IFLRK7 26/03/2015 Call 7.250 1.515 1.515 0.000   0 1.515
IFLRL7 26/03/2015 Put 7.250 0.135 0.135 0.000   0 0.135
IFLUE9 26/03/2015 Call 7.500 1.305 1.305 0.000   0 1.305
IFLUF9 26/03/2015 Put 7.500 0.185 0.185 0.000   0 0.185
IFLRM7 26/03/2015 Call 7.750 1.100 1.100 0.000   0 1.100
IFLRN7 26/03/2015 Put 7.750 0.245 0.245 0.000   0 0.245
IFLUU9 26/03/2015 Call 8.000 0.915 0.915 0.000   0 0.915
IFLUV9 26/03/2015 Put 8.000 0.325 0.325 0.000   0 0.325
IFLRI7 26/03/2015 Call 8.250 0.745 0.745 0.000   0 0.745
IFLRJ7 26/03/2015 Put 8.250 0.420 0.420 0.000   0 0.420
IFLUG9 26/03/2015 Call 8.500 0.590 0.590 0.000   0 0.590
IFLUH9 26/03/2015 Put 8.500 0.535 0.535 0.000   0 0.535
IFLRG7 26/03/2015 Call 8.750 0.460 0.460 0.000   0 0.460
IFLRH7 26/03/2015 Put 8.750 0.670 0.670 0.000   0 0.670
IFLUM9 26/03/2015 Call 9.000 0.350 0.350 0.000   0 0.350
IFLUN9 26/03/2015 Put 9.000 0.820 0.820 0.000   0 0.820
IFLRQ7 26/03/2015 Call 9.250 0.260 0.260 0.000   0 0.260
IFLRR7 26/03/2015 Put 9.250 0.990 0.990 0.000   0 0.990
IFLUS9 26/03/2015 Call 9.500 0.190 0.190 0.000   0 0.190
IFLUT9 26/03/2015 Put 9.500 1.175 1.175 0.000   0 1.175
IFLR97 26/03/2015 Call 9.750 0.135 0.135 0.000   0 0.135
IFLRF7 26/03/2015 Put 9.750 1.380 1.380 0.000   0 1.380
IFLUO9 26/03/2015 Call 10.000 0.095 0.095 0.000   0 0.095
IFLUP9 26/03/2015 Put 10.000 1.590 1.590 0.000   0 1.590
IFLRO7 26/03/2015 Call 10.250 0.065 0.065 0.000   0 0.065
IFLRP7 26/03/2015 Put 10.250 1.815 1.815 0.000   0 1.815
IFLUI9 26/03/2015 Call 10.500 0.045 0.045 0.000   0 0.045
IFLUJ9 26/03/2015 Put 10.500 2.050 2.050 0.000   0 2.050
IFLYA7 26/03/2015 Call 10.750 0.035 0.035 0.000   0 0.035
IFLYB7 26/03/2015 Put 10.750 2.285 2.285 0.000   0 2.285
IFLVK9 26/03/2015 Call 11.000 0.030 0.030 0.000   0 0.030
IFLVL9 26/03/2015 Put 11.000 2.525 2.525 0.000   0 2.525
IFLYQ7 26/03/2015 Call 11.250 0.030 0.030 0.000   0 0.030
IFLYR7 26/03/2015 Put 11.250 2.770 2.770 0.000   0 2.770
IFLJJ7 26/03/2015 Call 11.500 0.035 0.035 0.000   0 0.035
IFLJK7 26/03/2015 Put 11.500 3.015 3.015 0.000   0 3.015
IFLWG7 25/06/2015 Call 0.010 8.505 8.505 0.000   0 8.505
IFLYQ8 25/06/2015 Call 4.800 3.870 3.870 0.000   0 3.870
IFLYR8 25/06/2015 Put 4.800 0.004 0.004 0.000   0 0.004
IFLYU8 25/06/2015 Call 5.000 3.675 3.675 0.000   0 3.675
IFLYV8 25/06/2015 Put 5.000 0.007 0.007 0.000   0 0.007
IFLZ28 25/06/2015 Call 5.500 3.180 3.180 0.000   0 3.180
IFLZ38 25/06/2015 Put 5.500 0.020 0.020 0.000   0 0.020
IFLYS8 25/06/2015 Call 6.000 2.695 2.695 0.000   0 2.695
IFLYT8 25/06/2015 Put 6.000 0.045 0.045 0.000   0 0.045
IFLYZ8 25/06/2015 Call 6.500 2.220 2.220 0.000   0 2.220
IFLZ18 25/06/2015 Put 6.500 0.095 0.095 0.000   0 0.095
IFLVX7 25/06/2015 Call 6.750 1.990 1.990 0.000   0 1.990
IFLVY7 25/06/2015 Put 6.750 0.125 0.125 0.000   0 0.125
IFLYM8 25/06/2015 Call 7.000 1.775 1.775 0.000   0 1.775
IFLYN8 25/06/2015 Put 7.000 0.170 0.170 0.000   0 0.170
IFLVP7 25/06/2015 Call 7.250 1.565 1.565 0.000   0 1.565
IFLVQ7 25/06/2015 Put 7.250 0.220 0.220 0.000   0 0.220
IFLYW8 25/06/2015 Call 7.500 1.370 1.370 0.000   0 1.370
IFLYX8 25/06/2015 Put 7.500 0.285 0.285 0.000   0 0.285
IFLVV7 25/06/2015 Call 7.750 1.180 1.180 0.000   0 1.180
IFLVW7 25/06/2015 Put 7.750 0.360 0.360 0.000   0 0.360
IFLYK8 25/06/2015 Call 8.000 1.010 1.010 0.000   0 1.010
IFLYL8 25/06/2015 Put 8.000 0.445 0.445 0.000   0 0.445
IFLVN7 25/06/2015 Call 8.250 0.855 0.855 0.000   0 0.855
IFLVO7 25/06/2015 Put 8.250 0.550 0.550 0.000   0 0.550
IFLCJ9 25/06/2015 Call 8.500 0.715 0.715 0.000   0 0.715
IFLCK9 25/06/2015 Put 8.500 0.670 0.670 0.000   0 0.670
IFLVR7 25/06/2015 Call 8.750 0.590 0.590 0.000   0 0.590
IFLVS7 25/06/2015 Put 8.750 0.800 0.800 0.000   0 0.800
IFLKA9 25/06/2015 Call 9.000 0.480 0.480 0.000   0 0.480
IFLKB9 25/06/2015 Put 9.000 0.945 0.945 0.000   0 0.945
IFLVL7 25/06/2015 Call 9.250 0.390 0.390 0.000   0 0.390
IFLVM7 25/06/2015 Put 9.250 1.105 1.105 0.000   0 1.105
IFLMQ9 25/06/2015 Call 9.500 0.310 0.310 0.000   0 0.310
IFLMR9 25/06/2015 Put 9.500 1.280 1.280 0.000   0 1.280
IFLVT7 25/06/2015 Call 9.750 0.240 0.240 0.000   0 0.240
IFLVU7 25/06/2015 Put 9.750 1.460 1.460 0.000   0 1.460
IFLPO9 25/06/2015 Call 10.000 0.190 0.190 0.000   0 0.190
IFLPP9 25/06/2015 Put 10.000 1.655 1.655 0.000   0 1.655
IFLVJ7 25/06/2015 Call 10.250 0.145 0.145 0.000   0 0.145
IFLVK7 25/06/2015 Put 10.250 1.860 1.860 0.000   0 1.860
IFLRY9 25/06/2015 Call 10.500 0.110 0.110 0.000   0 0.110
IFLRZ9 25/06/2015 Put 10.500 2.075 2.075 0.000   0 2.075
IFLYC7 25/06/2015 Call 10.750 0.085 0.085 0.000   0 0.085
IFLYD7 25/06/2015 Put 10.750 2.300 2.300 0.000   0 2.300
IFLVM9 25/06/2015 Call 11.000 0.060 0.060 0.000   0 0.060
IFLVN9 25/06/2015 Put 11.000 2.535 2.535 0.000   0 2.535
IFLYS7 25/06/2015 Call 11.250 0.045 0.045 0.000   0 0.045
IFLYT7 25/06/2015 Put 11.250 2.780 2.780 0.000   0 2.780
IFLJL7 25/06/2015 Call 11.500 0.030 0.030 0.000   0 0.030
IFLJM7 25/06/2015 Put 11.500 3.020 3.020 0.000   0 3.020
IFLD68 24/09/2015 Call 0.010 8.275 8.275 0.000   0 8.275
IFLGX7 24/09/2015 Call 6.000 2.695 2.695 0.000   0 2.695
IFLGY7 24/09/2015 Put 6.000 0.100 0.100 0.000   0 0.100
IFLGU7 24/09/2015 Call 6.500 2.235 2.235 0.000   0 2.235
IFLGV7 24/09/2015 Put 6.500 0.170 0.170 0.000   0 0.170
IFLD78 24/09/2015 Call 6.750 2.020 2.020 0.000   0 2.020
IFLD88 24/09/2015 Put 6.750 0.220 0.220 0.000   0 0.220
IFLG67 24/09/2015 Call 7.000 1.810 1.810 0.000   0 1.810
IFLG77 24/09/2015 Put 7.000 0.275 0.275 0.000   0 0.275
IFLC88 24/09/2015 Call 7.250 1.615 1.615 0.000   0 1.615
IFLC98 24/09/2015 Put 7.250 0.345 0.345 0.000   0 0.345
IFLGS7 24/09/2015 Call 7.500 1.430 1.430 0.000   0 1.430
IFLGT7 24/09/2015 Put 7.500 0.420 0.420 0.000   0 0.420
IFLCH8 24/09/2015 Call 7.750 1.250 1.250 0.000   0 1.250
IFLCI8 24/09/2015 Put 7.750 0.510 0.510 0.000   0 0.510
IFLG47 24/09/2015 Call 8.000 1.095 1.095 0.000   0 1.095
IFLG57 24/09/2015 Put 8.000 0.610 0.610 0.000   0 0.610
IFLC68 24/09/2015 Call 8.250 0.945 0.945 0.000   0 0.945
IFLC78 24/09/2015 Put 8.250 0.725 0.725 0.000   0 0.725
IFLGQ7 24/09/2015 Call 8.500 0.805 0.805 0.000   0 0.805
IFLGR7 24/09/2015 Put 8.500 0.845 0.845 0.000   0 0.845
IFLC48 24/09/2015 Call 8.750 0.690 0.690 0.000   0 0.690
IFLC58 24/09/2015 Put 8.750 0.980 0.980 0.000   0 0.980
IFLG87 24/09/2015 Call 9.000 0.580 0.580 0.000   0 0.580
IFLG97 24/09/2015 Put 9.000 1.130 1.130 0.000   0 1.130
IFLCJ8 24/09/2015 Call 9.250 0.490 0.490 0.000   0 0.490
IFLCK8 24/09/2015 Put 9.250 1.290 1.290 0.000   0 1.290
IFLGM7 24/09/2015 Call 9.500 0.410 0.410 0.000   0 0.410
IFLGN7 24/09/2015 Put 9.500 1.460 1.460 0.000   0 1.460
IFLCF8 24/09/2015 Call 9.750 0.335 0.335 0.000   0 0.335
IFLCG8 24/09/2015 Put 9.750 1.640 1.640 0.000   0 1.640
IFLGK7 24/09/2015 Call 10.000 0.275 0.275 0.000   0 0.275
IFLGL7 24/09/2015 Put 10.000 1.830 1.830 0.000   0 1.830
IFLCL8 24/09/2015 Call 10.250 0.225 0.225 0.000   0 0.225
IFLCM8 24/09/2015 Put 10.250 2.035 2.035 0.000   0 2.035
IFLGO7 24/09/2015 Call 10.500 0.180 0.180 0.000   0 0.180
IFLGP7 24/09/2015 Put 10.500 2.240 2.240 0.000   0 2.240
IFLGZ7 24/09/2015 Call 11.000 0.110 0.110 0.000   0 0.110
IFLI17 24/09/2015 Put 11.000 2.675 2.675 0.000   0 2.675
IFLJN7 24/09/2015 Call 11.500 0.070 0.070 0.000   0 0.070
IFLJO7 24/09/2015 Put 11.500 3.125 3.125 0.000   0 3.125
IFLWP7 17/12/2015 Call 6.000 2.705 2.705 0.000   0 2.705
IFLWQ7 17/12/2015 Put 6.000 0.140 0.140 0.000   0 0.140
IFLWE7 17/12/2015 Call 6.500 2.250 2.250 0.000   0 2.250
IFLWF7 17/12/2015 Put 6.500 0.225 0.225 0.000   0 0.225
IFLW67 17/12/2015 Call 7.000 1.835 1.835 0.000   0 1.835
IFLW77 17/12/2015 Put 7.000 0.345 0.345 0.000   0 0.345
IFLWC7 17/12/2015 Call 7.500 1.465 1.465 0.000   0 1.465
IFLWD7 17/12/2015 Put 7.500 0.500 0.500 0.000   0 0.500
IFLLJ9 17/12/2015 Call 8.000 1.145 1.145 0.000   0 1.145
IFLLK9 17/12/2015 Put 8.000 0.695 0.695 0.000   0 0.695
IFLVZ7 17/12/2015 Call 8.500 0.875 0.875 0.000   0 0.875
IFLW17 17/12/2015 Put 8.500 0.930 0.930 0.000   0 0.930
IFLWA7 17/12/2015 Call 9.000 0.650 0.650 0.000   0 0.650
IFLWB7 17/12/2015 Put 9.000 1.215 1.215 0.000   0 1.215
IFLW47 17/12/2015 Call 9.500 0.475 0.475 0.000   0 0.475
IFLW57 17/12/2015 Put 9.500 1.540 1.540 0.000   0 1.540
IFLW87 17/12/2015 Call 10.000 0.340 0.340 0.000   0 0.340
IFLW97 17/12/2015 Put 10.000 1.900 1.900 0.000   0 1.900
IFLW27 17/12/2015 Call 10.500 0.235 0.235 0.000   0 0.235
IFLW37 17/12/2015 Put 10.500 2.295 2.295 0.000   0 2.295
IFLXS7 17/12/2015 Call 11.000 0.160 0.160 0.000   0 0.160
IFLXT7 17/12/2015 Put 11.000 2.715 2.715 0.000   0 2.715
IFLYU7 17/12/2015 Call 11.500 0.105 0.105 0.000   0 0.105
IFLYV7 17/12/2015 Put 11.500 3.160 3.160 0.000   0 3.160
IFLCZ8 23/03/2016 Call 6.500 2.200 2.200 0.000   0 2.200
IFLD18 23/03/2016 Put 6.500 0.145 0.145 0.000   0 0.145
IFLCV8 23/03/2016 Call 7.000 1.740 1.740 0.000   0 1.740
IFLCW8 23/03/2016 Put 7.000 0.270 0.270 0.000   0 0.270
IFLCP8 23/03/2016 Call 7.500 1.335 1.335 0.000   0 1.335
IFLCQ8 23/03/2016 Put 7.500 0.440 0.440 0.000   0 0.440
IFLCX8 23/03/2016 Call 8.000 1.000 1.000 0.000   0 1.000
IFLCY8 23/03/2016 Put 8.000 0.665 0.665 0.000   0 0.665
IFLD48 23/03/2016 Call 8.500 0.735 0.735 0.000   0 0.735
IFLD58 23/03/2016 Put 8.500 0.940 0.940 0.000   0 0.940
IFLCT8 23/03/2016 Call 9.000 0.535 0.535 0.000   0 0.535
IFLCU8 23/03/2016 Put 9.000 1.260 1.260 0.000   0 1.260
IFLD28 23/03/2016 Call 9.500 0.385 0.385 0.000   0 0.385
IFLD38 23/03/2016 Put 9.500 1.620 1.620 0.000   0 1.620
IFLCR8 23/03/2016 Call 10.000 0.270 0.270 0.000   0 0.270
IFLCS8 23/03/2016 Put 10.000 2.010 2.010 0.000   0 2.010
IFLCN8 23/03/2016 Call 10.500 0.190 0.190 0.000   0 0.190
IFLCO8 23/03/2016 Put 10.500 2.430 2.430 0.000   0 2.430

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.