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 9.620 0.000 9.590 9.640 9.470 9.620 9.460 1,216,409 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLUZ7 28/08/2014 Call 0.010 9.610 9.610 0.000   0 9.610
IFLV27 28/08/2014 Call 6.010 3.610 3.610 0.000   90 3.610
IFLV17 28/08/2014 Put 6.010 0.000 0.000 0.000   0 0.000
IFLTA7 28/08/2014 Call 6.250 3.370 3.370 0.000   0 3.370
IFLTB7 28/08/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLV37 28/08/2014 Call 6.260 3.360 3.360 0.000   0 3.360
IFLV47 28/08/2014 Put 6.260 0.000 0.000 0.000   0 0.000
IFLS47 28/08/2014 Call 6.500 3.120 3.120 0.000   0 3.120
IFLS57 28/08/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLV67 28/08/2014 Call 6.510 3.110 3.110 0.000   76 3.110
IFLV57 28/08/2014 Put 6.510 0.000 0.000 0.000   0 0.000
IFLRT7 28/08/2014 Call 6.750 2.870 2.870 0.000   0 2.870
IFLRU7 28/08/2014 Put 6.750 0.000 0.000 0.000   0 0.000
IFLV77 28/08/2014 Call 6.760 2.860 2.860 0.000   0 2.860
IFLV87 28/08/2014 Put 6.760 0.000 0.000 0.000   0 0.000
IFLR77 28/08/2014 Call 7.000 2.620 2.620 0.000   0 2.620
IFLR87 28/08/2014 Put 7.000 0.000 0.000 0.000   260 0.000
IFLVA7 28/08/2014 Call 7.010 2.610 2.610 0.000   0 2.610
IFLV97 28/08/2014 Put 7.010 0.000 0.000 0.000   80 0.000
IFLQR7 28/08/2014 Call 7.250 2.370 2.370 0.000   0 2.370
IFLQS7 28/08/2014 Put 7.250 0.000 0.000 0.000   300 0.000
IFLQX7 28/08/2014 Call 7.500 2.120 2.120 0.000   0 2.120
IFLQY7 28/08/2014 Put 7.500 0.000 0.000 0.000   439 0.000
IFLQD7 28/08/2014 Call 7.750 1.870 1.870 0.000   0 1.870
IFLQE7 28/08/2014 Put 7.750 0.000 0.000 0.000   120 0.000
IFLQB7 28/08/2014 Call 8.000 1.620 1.620 0.000   0 1.620
IFLQC7 28/08/2014 Put 8.000 0.000 0.000 0.000   1,533 0.000
IFLQP7 28/08/2014 Call 8.250 1.370 1.370 0.000   0 1.370
IFLQQ7 28/08/2014 Put 8.250 0.000 0.000 0.000   930 0.000
IFLVH7 28/08/2014 Call 8.260 1.360 1.360 0.000   0 1.360
IFLVI7 28/08/2014 Put 8.260 0.000 0.000 0.000   370 0.000
IFLQV7 28/08/2014 Call 8.500 1.120 1.120 1.050 67 756 1.120
IFLQW7 28/08/2014 Put 8.500 0.000 0.000 0.000   454 0.000
IFLTV7 28/08/2014 Call 8.510 1.110 1.110 0.000   259 1.110
IFLTU7 28/08/2014 Put 8.510 0.000 0.000 0.000   955 0.000
IFLQF7 28/08/2014 Call 8.750 0.870 0.870 0.000   1,535 0.870
IFLQG7 28/08/2014 Put 8.750 0.000 0.000 0.000   32 0.000
IFLTW7 28/08/2014 Call 8.760 0.860 0.860 0.000   0 0.860
IFLTX7 28/08/2014 Put 8.760 0.000 0.000 0.000   120 0.000
IFLQ97 28/08/2014 Call 9.000 0.620 0.620 0.000   468 0.620
IFLQA7 28/08/2014 Put 9.000 0.000 0.000 0.000   165 0.000
IFLTZ7 28/08/2014 Call 9.010 0.610 0.610 0.000   0 0.610
IFLTY7 28/08/2014 Put 9.010 0.000 0.000 0.000   0 0.000
IFLQN7 28/08/2014 Call 9.250 0.375 0.375 0.000   185 0.375
IFLQO7 28/08/2014 Put 9.250 0.001 0.001 0.000   600 0.001
IFLU17 28/08/2014 Call 9.260 0.365 0.365 0.000   0 0.365
IFLU27 28/08/2014 Put 9.260 0.001 0.001 0.000   0 0.001
IFLQJ7 28/08/2014 Call 9.500 0.135 0.135 0.050 400 0 0.135
IFLQK7 28/08/2014 Put 9.500 0.035 0.035 0.000   200 0.035
IFLU47 28/08/2014 Call 9.510 0.125 0.125 0.000   0 0.125
IFLU37 28/08/2014 Put 9.510 0.035 0.035 0.000   0 0.035
IFLQT7 28/08/2014 Call 9.750 0.004 0.004 0.000   0 0.004
IFLQU7 28/08/2014 Put 9.750 0.175 0.175 0.000   0 0.175
IFLQL7 28/08/2014 Call 10.000 0.000 0.000 0.000   0 0.000
IFLQM7 28/08/2014 Put 10.000 0.395 0.395 0.000   0 0.395
IFLQZ7 28/08/2014 Call 10.250 0.000 0.000 0.000   0 0.000
IFLR17 28/08/2014 Put 10.250 0.635 0.635 0.000   0 0.635
IFLQH7 28/08/2014 Call 10.500 0.000 0.000 0.000   0 0.000
IFLQI7 28/08/2014 Put 10.500 0.885 0.885 0.000   0 0.885
IFLQ77 28/08/2014 Call 10.750 0.000 0.000 0.000   0 0.000
IFLQ87 28/08/2014 Put 10.750 1.135 1.135 0.000   0 1.135
IFLR37 28/08/2014 Call 11.000 0.000 0.000 0.000   0 0.000
IFLR47 28/08/2014 Put 11.000 1.385 1.385 0.000   0 1.385
IFLR57 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLR67 28/08/2014 Put 11.250 1.635 1.635 0.000   0 1.635
IFLGW7 25/09/2014 Call 0.010 9.380 9.380 0.000   0 9.380
IFLF99 25/09/2014 Call 5.000 4.630 4.630 0.000   0 4.630
IFLFF9 25/09/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLF19 25/09/2014 Call 5.500 4.130 4.130 0.000   0 4.130
IFLF29 25/09/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IFLF59 25/09/2014 Call 6.000 3.630 3.630 0.000   0 3.630
IFLF69 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
IFLTC7 25/09/2014 Call 6.250 3.380 3.380 0.000   0 3.380
IFLTD7 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
IFLEY9 25/09/2014 Call 6.500 3.130 3.130 0.000   0 3.130
IFLEZ9 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.000
IFLG27 25/09/2014 Call 6.750 2.880 2.880 0.000   0 2.880
IFLG37 25/09/2014 Put 6.750 0.000 0.000 0.000   901 0.000
IFLES9 25/09/2014 Call 7.000 2.630 2.630 0.000   0 2.630
IFLET9 25/09/2014 Put 7.000 0.000 0.000 0.000   300 0.000
IFLFP7 25/09/2014 Call 7.250 2.385 2.385 0.000   0 2.385
IFLFQ7 25/09/2014 Put 7.250 0.001 0.001 0.000   278 0.001
IFLF39 25/09/2014 Call 7.500 2.135 2.135 0.000   0 2.135
IFLF49 25/09/2014 Put 7.500 0.002 0.002 0.000   0 0.002
IFLFZ7 25/09/2014 Call 7.750 1.885 1.885 0.000   0 1.885
IFLG17 25/09/2014 Put 7.750 0.004 0.004 0.000   0 0.004
IFLFH9 25/09/2014 Call 8.000 1.635 1.635 0.000   0 1.635
IFLFI9 25/09/2014 Put 8.000 0.007 0.007 0.000   230 0.007
IFLFN7 25/09/2014 Call 8.250 1.385 1.385 0.000   0 1.385
IFLFO7 25/09/2014 Put 8.250 0.015 0.015 0.000   100 0.015
IFLWO7 25/09/2014 Call 8.260 1.125 1.125 0.000   0 1.125
IFLWN7 25/09/2014 Put 8.260 0.015 0.015 0.000   0 0.015
IFLI49 25/09/2014 Call 8.500 1.135 1.135 0.000   255 1.135
IFLI59 25/09/2014 Put 8.500 0.020 0.020 0.000   43 0.020
IFLWL7 25/09/2014 Call 8.510 0.880 0.880 0.000   0 0.880
IFLWM7 25/09/2014 Put 8.510 0.025 0.025 0.000   270 0.025
IFLFT7 25/09/2014 Call 8.750 0.885 0.885 0.000   624 0.885
IFLFU7 25/09/2014 Put 8.750 0.040 0.040 0.000   239 0.040
IFLWK7 25/09/2014 Call 8.760 0.635 0.635 0.000   0 0.635
IFLWJ7 25/09/2014 Put 8.760 0.040 0.040 0.000   100 0.040
IFLK69 25/09/2014 Call 9.000 0.640 0.640 0.000   409 0.640
IFLK79 25/09/2014 Put 9.000 0.075 0.075 0.000   134 0.075
IFLWH7 25/09/2014 Call 9.010 0.410 0.410 0.000   0 0.410
IFLWI7 25/09/2014 Put 9.010 0.080 0.080 0.000   40 0.080
IFLFV7 25/09/2014 Call 9.250 0.410 0.410 0.330 60 60 0.410
IFLFW7 25/09/2014 Put 9.250 0.150 0.150 0.000   336 0.150
IFLMM9 25/09/2014 Call 9.500 0.225 0.225 0.145 107 136 0.225
IFLMN9 25/09/2014 Put 9.500 0.270 0.270 0.295 100 715 0.270
IFLFR7 25/09/2014 Call 9.750 0.100 0.100 0.000   188 0.100
IFLFS7 25/09/2014 Put 9.750 0.440 0.440 0.000   0 0.440
IFLPK9 25/09/2014 Call 10.000 0.040 0.040 0.000   15 0.040
IFLPL9 25/09/2014 Put 10.000 0.645 0.645 0.000   0 0.645
IFLFX7 25/09/2014 Call 10.250 0.015 0.015 0.000   0 0.015
IFLFY7 25/09/2014 Put 10.250 0.875 0.875 0.000   0 0.875
IFLRU9 25/09/2014 Call 10.500 0.006 0.006 0.000   10 0.006
IFLRV9 25/09/2014 Put 10.500 1.115 1.115 0.000   0 1.115
IFLI27 25/09/2014 Call 10.750 0.002 0.002 0.000   0 0.002
IFLI37 25/09/2014 Put 10.750 1.365 1.365 0.000   0 1.365
IFLVG9 25/09/2014 Call 11.000 0.001 0.001 0.000   0 0.001
IFLVH9 25/09/2014 Put 11.000 1.610 1.610 0.000   0 1.610
IFLPO7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
IFLPP7 25/09/2014 Put 11.250 1.860 1.860 0.000   0 1.860
IFLQ57 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
IFLQ67 25/09/2014 Put 11.500 2.110 2.110 0.000   0 2.110
IFLXP7 30/10/2014 Call 0.010 9.405 9.405 0.000   0 9.405
IFLTE7 30/10/2014 Call 6.250 3.380 3.380 0.000   0 3.380
IFLTF7 30/10/2014 Put 6.250 0.001 0.001 0.000   0 0.001
IFLT47 30/10/2014 Call 6.500 3.130 3.130 0.000   0 3.130
IFLT57 30/10/2014 Put 6.500 0.002 0.002 0.000   63 0.002
IFLT27 30/10/2014 Call 6.750 2.885 2.885 0.000   0 2.885
IFLT37 30/10/2014 Put 6.750 0.004 0.004 0.000   0 0.004
IFLSE7 30/10/2014 Call 7.000 2.635 2.635 0.000   0 2.635
IFLSF7 30/10/2014 Put 7.000 0.007 0.007 0.000   918 0.007
IFLSI7 30/10/2014 Call 7.250 2.385 2.385 0.000   0 2.385
IFLSJ7 30/10/2014 Put 7.250 0.010 0.010 0.000   245 0.010
IFLSO7 30/10/2014 Call 7.500 2.135 2.135 0.000   0 2.135
IFLSP7 30/10/2014 Put 7.500 0.015 0.015 0.000   78 0.015
IFLSU7 30/10/2014 Call 7.750 1.885 1.885 0.000   0 1.885
IFLSV7 30/10/2014 Put 7.750 0.020 0.020 0.000   0 0.020
IFLS67 30/10/2014 Call 8.000 1.635 1.635 0.000   0 1.635
IFLS77 30/10/2014 Put 8.000 0.025 0.025 0.000   0 0.025
IFLSG7 30/10/2014 Call 8.250 1.385 1.385 0.000   0 1.385
IFLSH7 30/10/2014 Put 8.250 0.035 0.035 0.000   82 0.035
IFLSM7 30/10/2014 Call 8.500 1.135 1.135 0.000   239 1.135
IFLSN7 30/10/2014 Put 8.500 0.050 0.050 0.000   200 0.050
IFLSY7 30/10/2014 Call 8.750 0.885 0.885 0.000   733 0.885
IFLSZ7 30/10/2014 Put 8.750 0.080 0.080 0.000   0 0.080
IFLSA7 30/10/2014 Call 9.000 0.645 0.645 0.000   113 0.645
IFLSB7 30/10/2014 Put 9.000 0.130 0.130 0.000   50 0.130
IFLSC7 30/10/2014 Call 9.250 0.415 0.415 0.000   32 0.415
IFLSD7 30/10/2014 Put 9.250 0.210 0.210 0.230 490 570 0.210
IFLSK7 30/10/2014 Call 9.500 0.235 0.235 0.000   65 0.235
IFLSL7 30/10/2014 Put 9.500 0.330 0.330 0.000   0 0.330
IFLZ57 30/10/2014 Call 9.510            
IFLZ47 30/10/2014 Put 9.510            
IFLSW7 30/10/2014 Call 9.750 0.125 0.125 0.000   200 0.125
IFLSX7 30/10/2014 Put 9.750 0.485 0.485 0.000   0 0.485
IFLZ27 30/10/2014 Call 9.760            
IFLZ37 30/10/2014 Put 9.760            
IFLS87 30/10/2014 Call 10.000 0.065 0.065 0.000   0 0.065
IFLS97 30/10/2014 Put 10.000 0.670 0.670 0.000   0 0.670
IFLSQ7 30/10/2014 Call 10.250 0.035 0.035 0.000   0 0.035
IFLSR7 30/10/2014 Put 10.250 0.880 0.880 0.000   0 0.880
IFLSS7 30/10/2014 Call 10.500 0.020 0.020 0.000   0 0.020
IFLST7 30/10/2014 Put 10.500 1.115 1.115 0.000   0 1.115
IFLY47 30/10/2014 Call 10.750 0.010 0.010 0.000   0 0.010
IFLY57 30/10/2014 Put 10.750 1.360 1.360 0.000   0 1.360
IFLYE7 30/10/2014 Call 11.000 0.005 0.005 0.000   0 0.005
IFLYF7 30/10/2014 Put 11.000 1.610 1.610 0.000   0 1.610
IFLYG7 30/10/2014 Call 11.250 0.002 0.002 0.000   0 0.002
IFLYH7 30/10/2014 Put 11.250 1.860 1.860 0.000   0 1.860
IFLXV7 27/11/2014 Call 6.010 3.400 3.400 0.000   0 3.400
IFLXU7 27/11/2014 Put 6.010 0.003 0.003 0.000   0 0.003
IFLVB7 27/11/2014 Call 6.500 3.130 3.130 0.000   0 3.130
IFLVC7 27/11/2014 Put 6.500 0.009 0.009 0.000   0 0.009
IFLXW7 27/11/2014 Call 6.510 2.910 2.910 0.000   72 2.910
IFLXY7 27/11/2014 Put 6.510 0.010 0.010 0.000   0 0.010
IFLUN7 27/11/2014 Call 6.750 2.885 2.885 0.000   0 2.885
IFLUO7 27/11/2014 Put 6.750 0.015 0.015 0.000   0 0.015
IFLU97 27/11/2014 Call 7.000 2.635 2.635 0.000   0 2.635
IFLUA7 27/11/2014 Put 7.000 0.015 0.015 0.000   75 0.015
IFLY17 27/11/2014 Call 7.010 2.410 2.410 0.000   70 2.410
IFLXZ7 27/11/2014 Put 7.010 0.015 0.015 0.000   0 0.015
IFLUH7 27/11/2014 Call 7.250 2.385 2.385 0.000   0 2.385
IFLUI7 27/11/2014 Put 7.250 0.020 0.020 0.000   0 0.020
IFLUV7 27/11/2014 Call 7.500 2.135 2.135 0.000   0 2.135
IFLUW7 27/11/2014 Put 7.500 0.020 0.020 0.000   90 0.020
IFLY27 27/11/2014 Call 7.510 1.915 1.915 0.000   0 1.915
IFLY37 27/11/2014 Put 7.510 0.020 0.020 0.000   0 0.020
IFLUP7 27/11/2014 Call 7.750 1.885 1.885 0.000   0 1.885
IFLUQ7 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
IFLU77 27/11/2014 Call 8.000 1.635 1.635 0.000   0 1.635
IFLU87 27/11/2014 Put 8.000 0.035 0.035 0.000   0 0.035
IFLUD7 27/11/2014 Call 8.250 1.385 1.385 0.000   0 1.385
IFLUE7 27/11/2014 Put 8.250 0.050 0.050 0.000   0 0.050
IFLUX7 27/11/2014 Call 8.500 1.135 1.135 0.000   0 1.135
IFLUY7 27/11/2014 Put 8.500 0.075 0.075 0.000   0 0.075
IFLUR7 27/11/2014 Call 8.750 0.890 0.890 0.000   320 0.890
IFLUS7 27/11/2014 Put 8.750 0.120 0.120 0.000   1 0.120
IFLU57 27/11/2014 Call 9.000 0.650 0.650 0.000   165 0.650
IFLU67 27/11/2014 Put 9.000 0.185 0.185 0.000   2 0.185
IFLUF7 27/11/2014 Call 9.250 0.445 0.445 0.000   78 0.445
IFLUG7 27/11/2014 Put 9.250 0.275 0.275 0.000   0 0.275
IFLUL7 27/11/2014 Call 9.500 0.285 0.285 0.240 100 200 0.285
IFLUM7 27/11/2014 Put 9.500 0.400 0.400 0.000   0 0.400
IFLZ17 27/11/2014 Call 9.510            
IFLYZ7 27/11/2014 Put 9.510            
IFLUB7 27/11/2014 Call 9.750 0.175 0.175 0.000   0 0.175
IFLUC7 27/11/2014 Put 9.750 0.560 0.560 0.000   0 0.560
IFLYW7 27/11/2014 Call 9.760            
IFLYX7 27/11/2014 Put 9.760            
IFLUJ7 27/11/2014 Call 10.000 0.110 0.110 0.000   0 0.110
IFLUK7 27/11/2014 Put 10.000 0.745 0.745 0.000   0 0.745
IFLUT7 27/11/2014 Call 10.250 0.070 0.070 0.000   0 0.070
IFLUU7 27/11/2014 Put 10.250 0.960 0.960 0.000   0 0.960
IFLWR7 27/11/2014 Call 10.500 0.045 0.045 0.000   142 0.045
IFLWS7 27/11/2014 Put 10.500 1.185 1.185 0.000   0 1.185
IFLY67 27/11/2014 Call 10.750 0.030 0.030 0.000   0 0.030
IFLY77 27/11/2014 Put 10.750 1.425 1.425 0.000   0 1.425
IFLYI7 27/11/2014 Call 11.000 0.020 0.020 0.000   0 0.020
IFLYJ7 27/11/2014 Put 11.000 1.665 1.665 0.000   0 1.665
IFLYK7 27/11/2014 Call 11.250 0.015 0.015 0.000   0 0.015
IFLYL7 27/11/2014 Put 11.250 1.910 1.910 0.000   0 1.910
IFLLZ7 18/12/2014 Call 0.010 9.435 9.435 0.000   0 9.435
IFLWG8 18/12/2014 Call 5.000 4.630 4.630 0.000   0 4.630
IFLWH8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IFLWO8 18/12/2014 Call 5.500 4.130 4.130 0.000   0 4.130
IFLWP8 18/12/2014 Put 5.500 0.002 0.002 0.000   0 0.002
IFLWK8 18/12/2014 Call 6.000 3.630 3.630 0.000   0 3.630
IFLWL8 18/12/2014 Put 6.000 0.006 0.006 0.000   0 0.006
IFLTG7 18/12/2014 Call 6.250 3.380 3.380 0.000   0 3.380
IFLTH7 18/12/2014 Put 6.250 0.010 0.010 0.000   0 0.010
IFLWQ8 18/12/2014 Call 6.500 3.135 3.135 0.000   0 3.135
IFLWR8 18/12/2014 Put 6.500 0.015 0.015 0.000   0 0.015
IFLNN7 18/12/2014 Call 6.750 2.885 2.885 0.000   0 2.885
IFLNO7 18/12/2014 Put 6.750 0.020 0.020 0.000   0 0.020
IFLWM8 18/12/2014 Call 7.000 2.635 2.635 0.000   0 2.635
IFLWN8 18/12/2014 Put 7.000 0.025 0.025 0.000   0 0.025
IFLL87 18/12/2014 Call 7.250 2.385 2.385 0.000   0 2.385
IFLL97 18/12/2014 Put 7.250 0.030 0.030 0.000   450 0.030
IFLWI8 18/12/2014 Call 7.500 2.135 2.135 0.000   0 2.135
IFLWJ8 18/12/2014 Put 7.500 0.035 0.035 0.000   257 0.035
IFLLA7 18/12/2014 Call 7.750 1.885 1.885 0.000   0 1.885
IFLLB7 18/12/2014 Put 7.750 0.045 0.045 0.000   0 0.045
IFLY48 18/12/2014 Call 8.000 1.635 1.635 0.000   120 1.635
IFLY58 18/12/2014 Put 8.000 0.055 0.055 0.000   500 0.055
IFLL27 18/12/2014 Call 8.250 1.390 1.390 0.000   0 1.390
IFLL37 18/12/2014 Put 8.250 0.075 0.075 0.000   150 0.075
IFLCH9 18/12/2014 Call 8.500 1.145 1.145 0.000   100 1.145
IFLCI9 18/12/2014 Put 8.500 0.105 0.105 0.000   0 0.105
IFLLC7 18/12/2014 Call 8.750 0.915 0.915 0.000   70 0.915
IFLLD7 18/12/2014 Put 8.750 0.150 0.150 0.000   0 0.150
IFLK89 18/12/2014 Call 9.000 0.700 0.700 0.000   210 0.700
IFLK99 18/12/2014 Put 9.000 0.215 0.215 0.000   0 0.215
IFLL47 18/12/2014 Call 9.250 0.515 0.515 0.000   0 0.515
IFLL57 18/12/2014 Put 9.250 0.305 0.305 0.000   0 0.305
IFLMO9 18/12/2014 Call 9.500 0.365 0.365 0.000   150 0.365
IFLMP9 18/12/2014 Put 9.500 0.425 0.425 0.000   0 0.425
IFLTK7 18/12/2014 Call 9.510 0.350 0.350 0.000   40 0.350
IFLTL7 18/12/2014 Put 9.510 0.420 0.420 0.000   105 0.420
IFLLE7 18/12/2014 Call 9.750 0.250 0.250 0.000   0 0.250
IFLLF7 18/12/2014 Put 9.750 0.565 0.565 0.000   0 0.565
IFLPM9 18/12/2014 Call 10.000 0.165 0.165 0.000   0 0.165
IFLPN9 18/12/2014 Put 10.000 0.735 0.735 0.000   0 0.735
IFLL67 18/12/2014 Call 10.250 0.110 0.110 0.000   0 0.110
IFLL77 18/12/2014 Put 10.250 0.930 0.930 0.000   0 0.930
IFLRW9 18/12/2014 Call 10.500 0.075 0.075 0.000   0 0.075
IFLRX9 18/12/2014 Put 10.500 1.145 1.145 0.000   0 1.145
IFLM57 18/12/2014 Call 10.750 0.055 0.055 0.000   0 0.055
IFLM67 18/12/2014 Put 10.750 1.380 1.380 0.000   0 1.380
IFLVI9 18/12/2014 Call 11.000 0.045 0.045 0.000   0 0.045
IFLVJ9 18/12/2014 Put 11.000 1.620 1.620 0.000   0 1.620
IFLPQ7 18/12/2014 Call 11.250 0.040 0.040 0.000   0 0.040
IFLPR7 18/12/2014 Put 11.250 1.865 1.865 0.000   0 1.865
IFLJH7 18/12/2014 Call 11.500 0.035 0.035 0.000   0 0.035
IFLJI7 18/12/2014 Put 11.500 2.110 2.110 0.000   0 2.110
IFLXQ7 29/01/2015 Call 6.750 2.880 2.880 0.000   0 2.880
IFLXR7 29/01/2015 Put 6.750 0.020 0.020 0.000   0 0.020
IFLWT7 29/01/2015 Call 7.000 2.635 2.635 0.000   0 2.635
IFLWU7 29/01/2015 Put 7.000 0.020 0.020 0.000   0 0.020
IFLXN7 29/01/2015 Call 7.250 2.385 2.385 0.000   0 2.385
IFLXO7 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.025
IFLXF7 29/01/2015 Call 7.500 2.135 2.135 0.000   0 2.135
IFLXG7 29/01/2015 Put 7.500 0.035 0.035 0.000   0 0.035
IFLX27 29/01/2015 Call 7.750 1.885 1.885 0.000   0 1.885
IFLX37 29/01/2015 Put 7.750 0.050 0.050 0.000   0 0.050
IFLWV7 29/01/2015 Call 8.000 1.635 1.635 0.000   0 1.635
IFLWW7 29/01/2015 Put 8.000 0.075 0.075 0.000   0 0.075
IFLXL7 29/01/2015 Call 8.250 1.385 1.385 0.000   0 1.385
IFLXM7 29/01/2015 Put 8.250 0.105 0.105 0.000   0 0.105
IFLXA7 29/01/2015 Call 8.500 1.140 1.140 0.000   0 1.140
IFLXB7 29/01/2015 Put 8.500 0.145 0.145 0.000   0 0.145
IFLX87 29/01/2015 Call 8.750 0.905 0.905 0.000   65 0.905
IFLX97 29/01/2015 Put 8.750 0.200 0.200 0.000   0 0.200
IFLWZ7 29/01/2015 Call 9.000 0.705 0.705 0.000   73 0.705
IFLX17 29/01/2015 Put 9.000 0.275 0.275 0.000   0 0.275
IFLXJ7 29/01/2015 Call 9.250 0.545 0.545 0.000   0 0.545
IFLXK7 29/01/2015 Put 9.250 0.375 0.375 0.000   0 0.375
IFLXC7 29/01/2015 Call 9.500 0.415 0.415 0.000   0 0.415
IFLXD7 29/01/2015 Put 9.500 0.495 0.495 0.000   0 0.495
IFLX67 29/01/2015 Call 9.750 0.310 0.310 0.000   70 0.310
IFLX77 29/01/2015 Put 9.750 0.645 0.645 0.000   0 0.645
IFLWX7 29/01/2015 Call 10.000 0.225 0.225 0.000   0 0.225
IFLWY7 29/01/2015 Put 10.000 0.815 0.815 0.000   0 0.815
IFLXH7 29/01/2015 Call 10.250 0.160 0.160 0.000   0 0.160
IFLXI7 29/01/2015 Put 10.250 1.010 1.010 0.000   0 1.010
IFLX47 29/01/2015 Call 10.500 0.110 0.110 0.000   0 0.110
IFLX57 29/01/2015 Put 10.500 1.215 1.215 0.000   0 1.215
IFLY87 29/01/2015 Call 10.750 0.075 0.075 0.000   0 0.075
IFLY97 29/01/2015 Put 10.750 1.435 1.435 0.000   0 1.435
IFLYM7 29/01/2015 Call 11.000 0.050 0.050 0.000   0 0.050
IFLYN7 29/01/2015 Put 11.000 1.670 1.670 0.000   0 1.670
IFLYO7 29/01/2015 Call 11.250 0.035 0.035 0.000   0 0.035
IFLYP7 29/01/2015 Put 11.250 1.910 1.910 0.000   0 1.910
IFLRS7 26/03/2015 Call 0.010 9.245 9.245 0.000   0 9.245
IFLZD9 26/03/2015 Call 5.000 4.630 4.630 0.000   0 4.630
IFLZE9 26/03/2015 Put 5.000 0.010 0.010 0.000   0 0.010
IFLYP9 26/03/2015 Call 5.500 4.130 4.130 0.000   0 4.130
IFLYQ9 26/03/2015 Put 5.500 0.020 0.020 0.000   0 0.020
IFLUX9 26/03/2015 Call 6.000 3.630 3.630 0.000   0 3.630
IFLUY9 26/03/2015 Put 6.000 0.030 0.030 0.000   0 0.030
IFLTI7 26/03/2015 Call 6.250 3.380 3.380 0.000   0 3.380
IFLTJ7 26/03/2015 Put 6.250 0.030 0.030 0.000   0 0.030
IFLUK9 26/03/2015 Call 6.500 3.130 3.130 0.000   0 3.130
IFLUL9 26/03/2015 Put 6.500 0.035 0.035 0.000   0 0.035
IFLRV7 26/03/2015 Call 6.750 2.885 2.885 0.000   0 2.885
IFLRW7 26/03/2015 Put 6.750 0.040 0.040 0.000   0 0.040
IFLUQ9 26/03/2015 Call 7.000 2.635 2.635 0.000   0 2.635
IFLUR9 26/03/2015 Put 7.000 0.050 0.050 0.000   0 0.050
IFLRK7 26/03/2015 Call 7.250 2.385 2.385 0.000   0 2.385
IFLRL7 26/03/2015 Put 7.250 0.060 0.060 0.000   0 0.060
IFLUE9 26/03/2015 Call 7.500 2.135 2.135 0.000   0 2.135
IFLUF9 26/03/2015 Put 7.500 0.080 0.080 0.000   0 0.080
IFLRM7 26/03/2015 Call 7.750 1.885 1.885 0.000   0 1.885
IFLRN7 26/03/2015 Put 7.750 0.105 0.105 0.000   0 0.105
IFLUU9 26/03/2015 Call 8.000 1.640 1.640 0.000   0 1.640
IFLUV9 26/03/2015 Put 8.000 0.145 0.145 0.000   320 0.145
IFLRI7 26/03/2015 Call 8.250 1.395 1.395 0.000   0 1.395
IFLRJ7 26/03/2015 Put 8.250 0.195 0.195 0.000   0 0.195
IFLUG9 26/03/2015 Call 8.500 1.170 1.170 0.000   0 1.170
IFLUH9 26/03/2015 Put 8.500 0.255 0.255 0.000   0 0.255
IFLRG7 26/03/2015 Call 8.750 0.965 0.965 0.000   0 0.965
IFLRH7 26/03/2015 Put 8.750 0.335 0.335 0.000   0 0.335
IFLUM9 26/03/2015 Call 9.000 0.790 0.790 0.000   0 0.790
IFLUN9 26/03/2015 Put 9.000 0.430 0.430 0.000   0 0.430
IFLRQ7 26/03/2015 Call 9.250 0.640 0.640 0.000   0 0.640
IFLRR7 26/03/2015 Put 9.250 0.545 0.545 0.000   0 0.545
IFLUS9 26/03/2015 Call 9.500 0.510 0.510 0.000   0 0.510
IFLUT9 26/03/2015 Put 9.500 0.680 0.680 0.000   0 0.680
IFLR97 26/03/2015 Call 9.750 0.395 0.395 0.000   0 0.395
IFLRF7 26/03/2015 Put 9.750 0.830 0.830 0.000   0 0.830
IFLUO9 26/03/2015 Call 10.000 0.300 0.300 0.000   0 0.300
IFLUP9 26/03/2015 Put 10.000 0.995 0.995 0.000   0 0.995
IFLRO7 26/03/2015 Call 10.250 0.225 0.225 0.000   0 0.225
IFLRP7 26/03/2015 Put 10.250 1.180 1.180 0.000   0 1.180
IFLUI9 26/03/2015 Call 10.500 0.170 0.170 0.000   0 0.170
IFLUJ9 26/03/2015 Put 10.500 1.385 1.385 0.000   0 1.385
IFLYA7 26/03/2015 Call 10.750 0.125 0.125 0.000   0 0.125
IFLYB7 26/03/2015 Put 10.750 1.595 1.595 0.000   0 1.595
IFLVK9 26/03/2015 Call 11.000 0.090 0.090 0.000   0 0.090
IFLVL9 26/03/2015 Put 11.000 1.810 1.810 0.000   0 1.810
IFLYQ7 26/03/2015 Call 11.250 0.070 0.070 0.000   0 0.070
IFLYR7 26/03/2015 Put 11.250 2.030 2.030 0.000   0 2.030
IFLJJ7 26/03/2015 Call 11.500 0.050 0.050 0.000   0 0.050
IFLJK7 26/03/2015 Put 11.500 2.245 2.245 0.000   0 2.245
IFLWG7 25/06/2015 Call 0.010 9.305 9.305 0.000   0 9.305
IFLYQ8 25/06/2015 Call 4.800 4.830 4.830 0.000   0 4.830
IFLYR8 25/06/2015 Put 4.800 0.001 0.001 0.000   0 0.001
IFLYU8 25/06/2015 Call 5.000 4.630 4.630 0.000   0 4.630
IFLYV8 25/06/2015 Put 5.000 0.001 0.001 0.000   0 0.001
IFLZ28 25/06/2015 Call 5.500 4.130 4.130 0.000   0 4.130
IFLZ38 25/06/2015 Put 5.500 0.004 0.004 0.000   200 0.004
IFLYS8 25/06/2015 Call 6.000 3.630 3.630 0.000   0 3.630
IFLYT8 25/06/2015 Put 6.000 0.015 0.015 0.000   0 0.015
IFLYZ8 25/06/2015 Call 6.500 3.130 3.130 0.000   0 3.130
IFLZ18 25/06/2015 Put 6.500 0.035 0.035 0.000   0 0.035
IFLVX7 25/06/2015 Call 6.750 2.880 2.880 0.000   0 2.880
IFLVY7 25/06/2015 Put 6.750 0.050 0.050 0.000   0 0.050
IFLYM8 25/06/2015 Call 7.000 2.635 2.635 0.000   0 2.635
IFLYN8 25/06/2015 Put 7.000 0.070 0.070 0.000   0 0.070
IFLVP7 25/06/2015 Call 7.250 2.385 2.385 0.000   0 2.385
IFLVQ7 25/06/2015 Put 7.250 0.100 0.100 0.000   0 0.100
IFLYW8 25/06/2015 Call 7.500 2.135 2.135 0.000   0 2.135
IFLYX8 25/06/2015 Put 7.500 0.135 0.135 0.000   0 0.135
IFLVV7 25/06/2015 Call 7.750 1.890 1.890 0.000   0 1.890
IFLVW7 25/06/2015 Put 7.750 0.175 0.175 0.000   0 0.175
IFLYK8 25/06/2015 Call 8.000 1.655 1.655 0.000   0 1.655
IFLYL8 25/06/2015 Put 8.000 0.230 0.230 0.000   250 0.230
IFLVN7 25/06/2015 Call 8.250 1.435 1.435 0.000   0 1.435
IFLVO7 25/06/2015 Put 8.250 0.290 0.290 0.000   0 0.290
IFLCJ9 25/06/2015 Call 8.500 1.235 1.235 0.000   15 1.235
IFLCK9 25/06/2015 Put 8.500 0.365 0.365 0.000   400 0.365
IFLVR7 25/06/2015 Call 8.750 1.055 1.055 0.000   0 1.055
IFLVS7 25/06/2015 Put 8.750 0.450 0.450 0.000   0 0.450
IFLKA9 25/06/2015 Call 9.000 0.895 0.895 0.000   50 0.895
IFLKB9 25/06/2015 Put 9.000 0.555 0.555 0.000   0 0.555
IFLVL7 25/06/2015 Call 9.250 0.755 0.755 0.000   0 0.755
IFLVM7 25/06/2015 Put 9.250 0.670 0.670 0.000   0 0.670
IFLMQ9 25/06/2015 Call 9.500 0.625 0.625 0.000   0 0.625
IFLMR9 25/06/2015 Put 9.500 0.795 0.795 0.000   0 0.795
IFLVT7 25/06/2015 Call 9.750 0.515 0.515 0.000   0 0.515
IFLVU7 25/06/2015 Put 9.750 0.940 0.940 0.000   0 0.940
IFLPO9 25/06/2015 Call 10.000 0.420 0.420 0.000   0 0.420
IFLPP9 25/06/2015 Put 10.000 1.095 1.095 0.000   0 1.095
IFLVJ7 25/06/2015 Call 10.250 0.335 0.335 0.000   0 0.335
IFLVK7 25/06/2015 Put 10.250 1.265 1.265 0.000   0 1.265
IFLRY9 25/06/2015 Call 10.500 0.265 0.265 0.000   0 0.265
IFLRZ9 25/06/2015 Put 10.500 1.450 1.450 0.000   0 1.450
IFLYC7 25/06/2015 Call 10.750 0.210 0.210 0.000   0 0.210
IFLYD7 25/06/2015 Put 10.750 1.645 1.645 0.000   0 1.645
IFLVM9 25/06/2015 Call 11.000 0.165 0.165 0.000   0 0.165
IFLVN9 25/06/2015 Put 11.000 1.850 1.850 0.000   0 1.850
IFLYS7 25/06/2015 Call 11.250 0.125 0.125 0.000   0 0.125
IFLYT7 25/06/2015 Put 11.250 2.060 2.060 0.000   0 2.060
IFLJL7 25/06/2015 Call 11.500 0.095 0.095 0.000   0 0.095
IFLJM7 25/06/2015 Put 11.500 2.285 2.285 0.000   0 2.285
IFLGX7 24/09/2015 Call 6.000 3.630 3.630 0.000   0 3.630
IFLGY7 24/09/2015 Put 6.000 0.040 0.040 0.000   0 0.040
IFLGU7 24/09/2015 Call 6.500 3.130 3.130 0.000   0 3.130
IFLGV7 24/09/2015 Put 6.500 0.080 0.080 0.000   0 0.080
IFLG67 24/09/2015 Call 7.000 2.635 2.635 0.000   0 2.635
IFLG77 24/09/2015 Put 7.000 0.135 0.135 0.000   0 0.135
IFLGS7 24/09/2015 Call 7.500 2.140 2.140 0.000   0 2.140
IFLGT7 24/09/2015 Put 7.500 0.225 0.225 0.000   0 0.225
IFLG47 24/09/2015 Call 8.000 1.685 1.685 0.000   0 1.685
IFLG57 24/09/2015 Put 8.000 0.345 0.345 0.000   30 0.345
IFLGQ7 24/09/2015 Call 8.500 1.295 1.295 0.000   0 1.295
IFLGR7 24/09/2015 Put 8.500 0.505 0.505 0.000   0 0.505
IFLG87 24/09/2015 Call 9.000 0.980 0.980 0.000   0 0.980
IFLG97 24/09/2015 Put 9.000 0.715 0.715 0.000   0 0.715
IFLGM7 24/09/2015 Call 9.500 0.725 0.725 0.000   0 0.725
IFLGN7 24/09/2015 Put 9.500 0.970 0.970 0.000   0 0.970
IFLGK7 24/09/2015 Call 10.000 0.520 0.520 0.000   0 0.520
IFLGL7 24/09/2015 Put 10.000 1.270 1.270 0.000   0 1.270
IFLGO7 24/09/2015 Call 10.500 0.360 0.360 0.000   0 0.360
IFLGP7 24/09/2015 Put 10.500 1.615 1.615 0.000   0 1.615
IFLGZ7 24/09/2015 Call 11.000 0.240 0.240 0.000   0 0.240
IFLI17 24/09/2015 Put 11.000 2.000 2.000 0.000   0 2.000
IFLJN7 24/09/2015 Call 11.500 0.160 0.160 0.000   0 0.160
IFLJO7 24/09/2015 Put 11.500 2.415 2.415 0.000   0 2.415
IFLWP7 17/12/2015 Call 6.000 3.630 3.630 0.000   0 3.630
IFLWQ7 17/12/2015 Put 6.000 0.065 0.065 0.000   0 0.065
IFLWE7 17/12/2015 Call 6.500 3.130 3.130 0.000   0 3.130
IFLWF7 17/12/2015 Put 6.500 0.115 0.115 0.000   0 0.115
IFLW67 17/12/2015 Call 7.000 2.635 2.635 0.000   0 2.635
IFLW77 17/12/2015 Put 7.000 0.185 0.185 0.000   0 0.185
IFLWC7 17/12/2015 Call 7.500 2.145 2.145 0.000   0 2.145
IFLWD7 17/12/2015 Put 7.500 0.280 0.280 0.000   0 0.280
IFLLJ9 17/12/2015 Call 8.000 1.700 1.700 0.000   0 1.700
IFLLK9 17/12/2015 Put 8.000 0.410 0.410 0.000   600 0.410
IFLVZ7 17/12/2015 Call 8.500 1.335 1.335 0.000   0 1.335
IFLW17 17/12/2015 Put 8.500 0.580 0.580 0.000   110 0.580
IFLWA7 17/12/2015 Call 9.000 1.035 1.035 0.000   0 1.035
IFLWB7 17/12/2015 Put 9.000 0.795 0.795 0.000   110 0.795
IFLW47 17/12/2015 Call 9.500 0.785 0.785 0.000   0 0.785
IFLW57 17/12/2015 Put 9.500 1.050 1.050 0.000   0 1.050
IFLW87 17/12/2015 Call 10.000 0.585 0.585 0.000   0 0.585
IFLW97 17/12/2015 Put 10.000 1.350 1.350 0.000   0 1.350
IFLW27 17/12/2015 Call 10.500 0.425 0.425 0.000   0 0.425
IFLW37 17/12/2015 Put 10.500 1.685 1.685 0.000   0 1.685
IFLXS7 17/12/2015 Call 11.000 0.305 0.305 0.000   0 0.305
IFLXT7 17/12/2015 Put 11.000 2.060 2.060 0.000   0 2.060
IFLYU7 17/12/2015 Call 11.500 0.220 0.220 0.000   0 0.220
IFLYV7 17/12/2015 Put 11.500 2.470 2.470 0.000   0 2.470

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.