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 8.840 Down -0.010 8.810 8.950 8.900 8.900 8.820 212,926 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLEZ8 29/01/2015 Call 0.010 8.855 8.855 0.000   0 8.855
IFLD98 29/01/2015 Call 6.500 2.355 2.355 0.000   0 2.355
IFLDK8 29/01/2015 Put 6.500 0.004 0.004 0.000   0 0.004
IFLXQ7 29/01/2015 Call 6.750 2.110 2.110 0.000   0 2.110
IFLXR7 29/01/2015 Put 6.750 0.008 0.008 0.000   0 0.008
IFLWT7 29/01/2015 Call 7.000 1.860 1.860 0.000   0 1.860
IFLWU7 29/01/2015 Put 7.000 0.015 0.015 0.000   229 0.015
IFLXN7 29/01/2015 Call 7.250 1.610 1.610 0.000   0 1.610
IFLXO7 29/01/2015 Put 7.250 0.020 0.020 0.000   80 0.020
IFLXF7 29/01/2015 Call 7.500 1.360 1.360 0.000   0 1.360
IFLXG7 29/01/2015 Put 7.500 0.025 0.025 0.000   150 0.025
IFLX27 29/01/2015 Call 7.750 1.115 1.115 0.000   0 1.115
IFLX37 29/01/2015 Put 7.750 0.035 0.035 0.000   2,500 0.035
IFLWV7 29/01/2015 Call 8.000 0.875 0.875 0.000   0 0.875
IFLWW7 29/01/2015 Put 8.000 0.045 0.045 0.000   70 0.045
IFLXL7 29/01/2015 Call 8.250 0.645 0.645 0.000   0 0.645
IFLXM7 29/01/2015 Put 8.250 0.060 0.060 0.000   0 0.060
IFLXA7 29/01/2015 Call 8.500 0.435 0.435 0.000   0 0.435
IFLXB7 29/01/2015 Put 8.500 0.100 0.100 0.000   1,015 0.100
IFLDS8 29/01/2015 Call 8.510 0.430 0.430 0.000   0 0.430
IFLDR8 29/01/2015 Put 8.510 0.100 0.100 0.000   2,500 0.100
IFLX87 29/01/2015 Call 8.750 0.265 0.265 0.000   562 0.265
IFLX97 29/01/2015 Put 8.750 0.170 0.170 0.000   450 0.170
IFLDT8 29/01/2015 Call 8.760 0.260 0.260 0.000   0 0.260
IFLDU8 29/01/2015 Put 8.760 0.170 0.170 0.000   120 0.170
IFLWZ7 29/01/2015 Call 9.000 0.145 0.145 0.000   484 0.145
IFLX17 29/01/2015 Put 9.000 0.290 0.290 0.000   473 0.290
IFLF58 29/01/2015 Call 9.010 0.140 0.140 0.000   1,000 0.140
IFLF68 29/01/2015 Put 9.010 0.295 0.295 0.000   150 0.295
IFLXJ7 29/01/2015 Call 9.250 0.075 0.075 0.000   823 0.075
IFLXK7 29/01/2015 Put 9.250 0.465 0.465 0.000   0 0.465
IFLF88 29/01/2015 Call 9.260 0.075 0.075 0.000   0 0.075
IFLF78 29/01/2015 Put 9.260 0.470 0.470 0.000   60 0.470
IFLXC7 29/01/2015 Call 9.500 0.040 0.040 0.000   222 0.040
IFLXD7 29/01/2015 Put 9.500 0.680 0.680 0.000   0 0.680
IFLF98 29/01/2015 Call 9.510 0.040 0.040 0.000   0 0.040
IFLFF8 29/01/2015 Put 9.510 0.680 0.680 0.000   0 0.680
IFLX67 29/01/2015 Call 9.750 0.025 0.025 0.000   0 0.025
IFLX77 29/01/2015 Put 9.750 0.915 0.915 0.000   0 0.915
IFLFH8 29/01/2015 Call 9.760 0.025 0.025 0.000   0 0.025
IFLFG8 29/01/2015 Put 9.760 0.910 0.910 0.000   0 0.910
IFLWX7 29/01/2015 Call 10.000 0.015 0.015 0.000   150 0.015
IFLWY7 29/01/2015 Put 10.000 1.160 1.160 0.000   0 1.160
IFLXH7 29/01/2015 Call 10.250 0.010 0.010 0.000   0 0.010
IFLXI7 29/01/2015 Put 10.250 1.410 1.410 0.000   0 1.410
IFLX47 29/01/2015 Call 10.500 0.007 0.007 0.000   0 0.007
IFLX57 29/01/2015 Put 10.500 1.660 1.660 0.000   0 1.660
IFLY87 29/01/2015 Call 10.750 0.004 0.004 0.000   0 0.004
IFLY97 29/01/2015 Put 10.750 1.910 1.910 0.000   0 1.910
IFLYM7 29/01/2015 Call 11.000 0.002 0.002 0.000   0 0.002
IFLYN7 29/01/2015 Put 11.000 2.160 2.160 0.000   0 2.160
IFLYO7 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
IFLYP7 29/01/2015 Put 11.250 2.410 2.410 0.000   0 2.410
IFLGT8 26/02/2015 Call 0.010 8.870 8.870 0.000   0 8.870
IFLDL8 26/02/2015 Call 6.500 2.380 2.380 0.000   0 2.380
IFLDM8 26/02/2015 Put 6.500 0.020 0.020 0.000   0 0.020
IFLB98 26/02/2015 Call 6.750 2.135 2.135 0.000   0 2.135
IFLBF8 26/02/2015 Put 6.750 0.025 0.025 0.000   0 0.025
IFLB78 26/02/2015 Call 7.000 1.890 1.890 0.000   0 1.890
IFLB88 26/02/2015 Put 7.000 0.030 0.030 0.000   347 0.030
IFLB58 26/02/2015 Call 7.250 1.640 1.640 0.000   0 1.640
IFLB68 26/02/2015 Put 7.250 0.035 0.035 0.000   0 0.035
IFLB38 26/02/2015 Call 7.500 1.400 1.400 0.000   0 1.400
IFLB48 26/02/2015 Put 7.500 0.045 0.045 0.000   300 0.045
IFLZG7 26/02/2015 Call 7.750 1.165 1.165 0.000   0 1.165
IFLZH7 26/02/2015 Put 7.750 0.060 0.060 0.000   0 0.060
IFLZC7 26/02/2015 Call 8.000 0.940 0.940 0.000   0 0.940
IFLZD7 26/02/2015 Put 8.000 0.080 0.080 0.000   0 0.080
IFLZS7 26/02/2015 Call 8.250 0.730 0.730 0.000   0 0.730
IFLZT7 26/02/2015 Put 8.250 0.120 0.120 0.000   61 0.120
IFLZY7 26/02/2015 Call 8.500 0.540 0.540 0.000   0 0.540
IFLB18 26/02/2015 Put 8.500 0.175 0.175 0.000   0 0.175
IFLI58 26/02/2015 Call 8.510 0.535 0.535 0.000   0 0.535
IFLI68 26/02/2015 Put 8.510 0.180 0.180 0.000   60 0.180
IFLZE7 26/02/2015 Call 8.750 0.380 0.380 0.000   100 0.380
IFLZF7 26/02/2015 Put 8.750 0.265 0.265 0.000   400 0.265
IFLFI8 26/02/2015 Call 8.760 0.375 0.375 0.000   0 0.375
IFLFJ8 26/02/2015 Put 8.760 0.265 0.265 0.000   217 0.265
IFLZA7 26/02/2015 Call 9.000 0.250 0.250 0.000   153 0.250
IFLZB7 26/02/2015 Put 9.000 0.380 0.380 0.000   73 0.380
IFLFL8 26/02/2015 Call 9.010 0.250 0.250 0.000   279 0.250
IFLFK8 26/02/2015 Put 9.010 0.380 0.380 0.000   0 0.380
IFLZQ7 26/02/2015 Call 9.250 0.160 0.160 0.000   220 0.160
IFLZR7 26/02/2015 Put 9.250 0.535 0.535 0.000   100 0.535
IFLFM8 26/02/2015 Call 9.260 0.155 0.155 0.000   0 0.155
IFLFN8 26/02/2015 Put 9.260 0.535 0.535 0.000   0 0.535
IFLZK7 26/02/2015 Call 9.500 0.095 0.095 0.000   120 0.095
IFLZL7 26/02/2015 Put 9.500 0.720 0.720 0.000   0 0.720
IFLZ67 26/02/2015 Call 9.750 0.060 0.060 0.000   0 0.060
IFLZ77 26/02/2015 Put 9.750 0.930 0.930 0.000   0 0.930
IFLZO7 26/02/2015 Call 10.000 0.040 0.040 0.000   0 0.040
IFLZP7 26/02/2015 Put 10.000 1.165 1.165 0.000   0 1.165
IFLZU7 26/02/2015 Call 10.250 0.030 0.030 0.000   0 0.030
IFLZV7 26/02/2015 Put 10.250 1.410 1.410 0.000   0 1.410
IFLZI7 26/02/2015 Call 10.500 0.025 0.025 0.000   0 0.025
IFLZJ7 26/02/2015 Put 10.500 1.660 1.660 0.000   0 1.660
IFLZ87 26/02/2015 Call 10.750 0.020 0.020 0.000   0 0.020
IFLZ97 26/02/2015 Put 10.750 1.910 1.910 0.000   0 1.910
IFLZM7 26/02/2015 Call 11.000 0.020 0.020 0.000   0 0.020
IFLZN7 26/02/2015 Put 11.000 2.160 2.160 0.000   0 2.160
IFLZW7 26/02/2015 Call 11.250 0.015 0.015 0.000   0 0.015
IFLZX7 26/02/2015 Put 11.250 2.410 2.410 0.000   0 2.410
IFLRS7 26/03/2015 Call 0.010 8.630 8.630 0.000   0 8.630
IFLZD9 26/03/2015 Call 5.000 3.870 3.870 0.000   0 3.870
IFLZE9 26/03/2015 Put 5.000 0.010 0.010 0.000   0 0.010
IFLYP9 26/03/2015 Call 5.500 3.375 3.375 0.000   0 3.375
IFLYQ9 26/03/2015 Put 5.500 0.025 0.025 0.000   0 0.025
IFLUX9 26/03/2015 Call 6.000 2.880 2.880 0.000   0 2.880
IFLUY9 26/03/2015 Put 6.000 0.030 0.030 0.000   0 0.030
IFLTI7 26/03/2015 Call 6.250 2.630 2.630 0.000   0 2.630
IFLTJ7 26/03/2015 Put 6.250 0.035 0.035 0.000   0 0.035
IFLUK9 26/03/2015 Call 6.500 2.380 2.380 0.000   0 2.380
IFLUL9 26/03/2015 Put 6.500 0.040 0.040 0.000   600 0.040
IFLRV7 26/03/2015 Call 6.750 2.135 2.135 0.000   0 2.135
IFLRW7 26/03/2015 Put 6.750 0.045 0.045 0.000   0 0.045
IFLUQ9 26/03/2015 Call 7.000 1.885 1.885 0.000   0 1.885
IFLUR9 26/03/2015 Put 7.000 0.050 0.050 0.000   153 0.050
IFLRK7 26/03/2015 Call 7.250 1.640 1.640 0.000   20 1.640
IFLRL7 26/03/2015 Put 7.250 0.065 0.065 0.000   0 0.065
IFLUE9 26/03/2015 Call 7.500 1.400 1.400 0.000   0 1.400
IFLUF9 26/03/2015 Put 7.500 0.080 0.080 0.000   0 0.080
IFLRM7 26/03/2015 Call 7.750 1.165 1.165 0.000   0 1.165
IFLRN7 26/03/2015 Put 7.750 0.110 0.110 0.000   0 0.110
IFLUU9 26/03/2015 Call 8.000 0.940 0.940 0.000   0 0.940
IFLUV9 26/03/2015 Put 8.000 0.155 0.155 0.000   321 0.155
IFLRI7 26/03/2015 Call 8.250 0.735 0.735 0.000   0 0.735
IFLRJ7 26/03/2015 Put 8.250 0.220 0.220 0.000   0 0.220
IFLUG9 26/03/2015 Call 8.500 0.555 0.555 0.000   20 0.555
IFLUH9 26/03/2015 Put 8.500 0.310 0.310 0.000   100 0.310
IFLRG7 26/03/2015 Call 8.750 0.400 0.400 0.000   495 0.400
IFLRH7 26/03/2015 Put 8.750 0.425 0.425 0.000   400 0.425
IFLUM9 26/03/2015 Call 9.000 0.275 0.275 0.000   32 0.275
IFLUN9 26/03/2015 Put 9.000 0.570 0.570 0.000   200 0.570
IFLRQ7 26/03/2015 Call 9.250 0.185 0.185 0.000   30 0.185
IFLRR7 26/03/2015 Put 9.250 0.745 0.745 0.000   0 0.745
IFLUS9 26/03/2015 Call 9.500 0.120 0.120 0.000   0 0.120
IFLUT9 26/03/2015 Put 9.500 0.940 0.940 0.000   0 0.940
IFLR97 26/03/2015 Call 9.750 0.080 0.080 0.000   0 0.080
IFLRF7 26/03/2015 Put 9.750 1.155 1.155 0.000   0 1.155
IFLUO9 26/03/2015 Call 10.000 0.055 0.055 0.000   0 0.055
IFLUP9 26/03/2015 Put 10.000 1.380 1.380 0.000   0 1.380
IFLRO7 26/03/2015 Call 10.250 0.040 0.040 0.000   0 0.040
IFLRP7 26/03/2015 Put 10.250 1.615 1.615 0.000   0 1.615
IFLUI9 26/03/2015 Call 10.500 0.035 0.035 0.000   0 0.035
IFLUJ9 26/03/2015 Put 10.500 1.860 1.860 0.000   0 1.860
IFLYA7 26/03/2015 Call 10.750 0.030 0.030 0.000   0 0.030
IFLYB7 26/03/2015 Put 10.750 2.105 2.105 0.000   0 2.105
IFLVK9 26/03/2015 Call 11.000 0.030 0.030 0.000   0 0.030
IFLVL9 26/03/2015 Put 11.000 2.355 2.355 0.000   0 2.355
IFLYQ7 26/03/2015 Call 11.250 0.025 0.025 0.000   0 0.025
IFLYR7 26/03/2015 Put 11.250 2.600 2.600 0.000   0 2.600
IFLJJ7 26/03/2015 Call 11.500 0.030 0.030 0.000   0 0.030
IFLJK7 26/03/2015 Put 11.500 2.845 2.845 0.000   0 2.845
IFLI18 23/04/2015 Call 6.750 2.145 2.145 0.000   0 2.145
IFLI28 23/04/2015 Put 6.750 0.040 0.040 0.000   0 0.040
IFLGW8 23/04/2015 Call 7.000 1.890 1.890 0.000   0 1.890
IFLGX8 23/04/2015 Put 7.000 0.055 0.055 0.000   0 0.055
IFLDZ8 23/04/2015 Call 7.250 1.645 1.645 0.000   0 1.645
IFLE18 23/04/2015 Put 7.250 0.075 0.075 0.070 802 802 0.075
IFLE28 23/04/2015 Call 7.500 1.400 1.400 0.000   0 1.400
IFLE38 23/04/2015 Put 7.500 0.100 0.100 0.000   0 0.100
IFLE48 23/04/2015 Call 7.750 1.170 1.170 0.000   0 1.170
IFLE58 23/04/2015 Put 7.750 0.135 0.135 0.000   0 0.135
IFLE68 23/04/2015 Call 8.000 0.955 0.955 0.000   0 0.955
IFLE78 23/04/2015 Put 8.000 0.185 0.185 0.000   0 0.185
IFLE88 23/04/2015 Call 8.250 0.760 0.760 0.000   0 0.760
IFLE98 23/04/2015 Put 8.250 0.255 0.255 0.000   0 0.255
IFLEF8 23/04/2015 Call 8.500 0.585 0.585 0.000   0 0.585
IFLEG8 23/04/2015 Put 8.500 0.345 0.345 0.000   0 0.345
IFLEH8 23/04/2015 Call 8.750 0.430 0.430 0.000   0 0.430
IFLEI8 23/04/2015 Put 8.750 0.455 0.455 0.000   0 0.455
IFLEJ8 23/04/2015 Call 9.000 0.305 0.305 0.000   0 0.305
IFLEK8 23/04/2015 Put 9.000 0.595 0.595 0.000   0 0.595
IFLEL8 23/04/2015 Call 9.250 0.210 0.210 0.000   0 0.210
IFLEM8 23/04/2015 Put 9.250 0.765 0.765 0.000   0 0.765
IFLEN8 23/04/2015 Call 9.500 0.140 0.140 0.000   0 0.140
IFLEO8 23/04/2015 Put 9.500 0.955 0.955 0.000   0 0.955
IFLEP8 23/04/2015 Call 9.750 0.095 0.095 0.000   0 0.095
IFLEQ8 23/04/2015 Put 9.750 1.160 1.160 0.000   0 1.160
IFLER8 23/04/2015 Call 10.000 0.065 0.065 0.000   0 0.065
IFLES8 23/04/2015 Put 10.000 1.385 1.385 0.000   0 1.385
IFLET8 23/04/2015 Call 10.250 0.045 0.045 0.000   0 0.045
IFLEU8 23/04/2015 Put 10.250 1.620 1.620 0.000   0 1.620
IFLEV8 23/04/2015 Call 10.500 0.035 0.035 0.000   0 0.035
IFLEW8 23/04/2015 Put 10.500 1.860 1.860 0.000   0 1.860
IFLEX8 23/04/2015 Call 10.750 0.025 0.025 0.000   0 0.025
IFLEY8 23/04/2015 Put 10.750 2.105 2.105 0.000   0 2.105
IFLF18 23/04/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLF28 23/04/2015 Put 11.000 2.350 2.350 0.000   0 2.350
IFLI38 28/05/2015 Call 6.750 2.140 2.140 0.000   0 2.140
IFLI48 28/05/2015 Put 6.750 0.060 0.060 0.000   0 0.060
IFLGY8 28/05/2015 Call 7.000 1.900 1.900 0.000   0 1.900
IFLGZ8 28/05/2015 Put 7.000 0.075 0.075 0.000   0 0.075
IFLGU8 28/05/2015 Call 7.250 1.660 1.660 0.000   0 1.660
IFLGV8 28/05/2015 Put 7.250 0.100 0.100 0.000   0 0.100
IFLGR8 28/05/2015 Call 7.500 1.430 1.430 0.000   0 1.430
IFLGS8 28/05/2015 Put 7.500 0.135 0.135 0.000   0 0.135
IFLFW8 28/05/2015 Call 7.750 1.205 1.205 0.000   0 1.205
IFLFX8 28/05/2015 Put 7.750 0.175 0.175 0.000   0 0.175
IFLFS8 28/05/2015 Call 8.000 0.995 0.995 0.000   0 0.995
IFLFT8 28/05/2015 Put 8.000 0.235 0.235 0.000   0 0.235
IFLG58 28/05/2015 Call 8.250 0.800 0.800 0.000   0 0.800
IFLG68 28/05/2015 Put 8.250 0.305 0.305 0.000   0 0.305
IFLGL8 28/05/2015 Call 8.500 0.625 0.625 0.000   0 0.625
IFLGM8 28/05/2015 Put 8.500 0.400 0.400 0.000   0 0.400
IFLFY8 28/05/2015 Call 8.750 0.475 0.475 0.000   0 0.475
IFLFZ8 28/05/2015 Put 8.750 0.510 0.510 0.000   0 0.510
IFLFU8 28/05/2015 Call 9.000 0.350 0.350 0.000   0 0.350
IFLFV8 28/05/2015 Put 9.000 0.650 0.650 0.000   0 0.650
IFLG38 28/05/2015 Call 9.250 0.255 0.255 0.000   0 0.255
IFLG48 28/05/2015 Put 9.250 0.805 0.805 0.000   0 0.805
IFLGN8 28/05/2015 Call 9.500 0.185 0.185 0.000   0 0.185
IFLGO8 28/05/2015 Put 9.500 0.990 0.990 0.000   0 0.990
IFLFQ8 28/05/2015 Call 9.750 0.130 0.130 0.000   0 0.130
IFLFR8 28/05/2015 Put 9.750 1.190 1.190 0.000   0 1.190
IFLG78 28/05/2015 Call 10.000 0.095 0.095 0.000   0 0.095
IFLG88 28/05/2015 Put 10.000 1.405 1.405 0.000   0 1.405
IFLGP8 28/05/2015 Call 10.250 0.070 0.070 0.000   0 0.070
IFLGQ8 28/05/2015 Put 10.250 1.635 1.635 0.000   0 1.635
IFLG18 28/05/2015 Call 10.500 0.050 0.050 0.000   0 0.050
IFLG28 28/05/2015 Put 10.500 1.870 1.870 0.000   0 1.870
IFLFO8 28/05/2015 Call 10.750 0.040 0.040 0.000   0 0.040
IFLFP8 28/05/2015 Put 10.750 2.110 2.110 0.000   0 2.110
IFLG98 28/05/2015 Call 11.000 0.030 0.030 0.000   0 0.030
IFLGK8 28/05/2015 Put 11.000 2.355 2.355 0.000   0 2.355
IFLWG7 25/06/2015 Call 0.010 8.690 8.690 0.000   0 8.690
IFLYQ8 25/06/2015 Call 4.800 4.070 4.070 0.000   0 4.070
IFLYR8 25/06/2015 Put 4.800 0.035 0.035 0.000   0 0.035
IFLYU8 25/06/2015 Call 5.000 3.870 3.870 0.000   0 3.870
IFLYV8 25/06/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IFLZ28 25/06/2015 Call 5.500 3.375 3.375 0.000   0 3.375
IFLZ38 25/06/2015 Put 5.500 0.040 0.040 0.000   400 0.040
IFLYS8 25/06/2015 Call 6.000 2.875 2.875 0.000   0 2.875
IFLYT8 25/06/2015 Put 6.000 0.045 0.045 0.000   0 0.045
IFLYZ8 25/06/2015 Call 6.500 2.380 2.380 0.000   0 2.380
IFLZ18 25/06/2015 Put 6.500 0.060 0.060 0.000   0 0.060
IFLVX7 25/06/2015 Call 6.750 2.135 2.135 0.000   0 2.135
IFLVY7 25/06/2015 Put 6.750 0.075 0.075 0.000   0 0.075
IFLYM8 25/06/2015 Call 7.000 1.890 1.890 0.000   0 1.890
IFLYN8 25/06/2015 Put 7.000 0.095 0.095 0.000   0 0.095
IFLVP7 25/06/2015 Call 7.250 1.650 1.650 0.000   0 1.650
IFLVQ7 25/06/2015 Put 7.250 0.125 0.125 0.000   0 0.125
IFLYW8 25/06/2015 Call 7.500 1.420 1.420 0.000   0 1.420
IFLYX8 25/06/2015 Put 7.500 0.170 0.170 0.000   105 0.170
IFLVV7 25/06/2015 Call 7.750 1.205 1.205 0.000   0 1.205
IFLVW7 25/06/2015 Put 7.750 0.225 0.225 0.000   50 0.225
IFLYK8 25/06/2015 Call 8.000 1.005 1.005 0.000   0 1.005
IFLYL8 25/06/2015 Put 8.000 0.290 0.290 0.000   300 0.290
IFLVN7 25/06/2015 Call 8.250 0.830 0.830 0.000   0 0.830
IFLVO7 25/06/2015 Put 8.250 0.380 0.380 0.000   0 0.380
IFLCJ9 25/06/2015 Call 8.500 0.670 0.670 0.000   15 0.670
IFLCK9 25/06/2015 Put 8.500 0.480 0.480 0.000   391 0.480
IFLVR7 25/06/2015 Call 8.750 0.530 0.530 0.000   151 0.530
IFLVS7 25/06/2015 Put 8.750 0.600 0.600 0.000   0 0.600
IFLKA9 25/06/2015 Call 9.000 0.410 0.410 0.000   205 0.410
IFLKB9 25/06/2015 Put 9.000 0.740 0.740 0.000   0 0.740
IFLVL7 25/06/2015 Call 9.250 0.310 0.310 0.305 200 400 0.310
IFLVM7 25/06/2015 Put 9.250 0.895 0.895 0.000   0 0.895
IFLMQ9 25/06/2015 Call 9.500 0.230 0.230 0.000   100 0.230
IFLMR9 25/06/2015 Put 9.500 1.065 1.065 0.000   0 1.065
IFLI78 25/06/2015 Call 9.510 0.225 0.225 0.000   0 0.225
IFLI88 25/06/2015 Put 9.510 1.045 1.045 0.000   105 1.045
IFLVT7 25/06/2015 Call 9.750 0.170 0.170 0.000   0 0.170
IFLVU7 25/06/2015 Put 9.750 1.255 1.255 0.000   0 1.255
IFLPO9 25/06/2015 Call 10.000 0.125 0.125 0.000   15 0.125
IFLPP9 25/06/2015 Put 10.000 1.455 1.455 0.000   0 1.455
IFLVJ7 25/06/2015 Call 10.250 0.090 0.090 0.000   0 0.090
IFLVK7 25/06/2015 Put 10.250 1.670 1.670 0.000   0 1.670
IFLRY9 25/06/2015 Call 10.500 0.065 0.065 0.000   0 0.065
IFLRZ9 25/06/2015 Put 10.500 1.890 1.890 0.000   0 1.890
IFLYC7 25/06/2015 Call 10.750 0.045 0.045 0.000   0 0.045
IFLYD7 25/06/2015 Put 10.750 2.120 2.120 0.000   0 2.120
IFLVM9 25/06/2015 Call 11.000 0.035 0.035 0.000   0 0.035
IFLVN9 25/06/2015 Put 11.000 2.355 2.355 0.000   0 2.355
IFLYS7 25/06/2015 Call 11.250 0.030 0.030 0.000   0 0.030
IFLYT7 25/06/2015 Put 11.250 2.600 2.600 0.000   0 2.600
IFLJL7 25/06/2015 Call 11.500 0.030 0.030 0.000   0 0.030
IFLJM7 25/06/2015 Put 11.500 2.845 2.845 0.000   0 2.845
IFLD68 24/09/2015 Call 0.010 8.460 8.460 0.000   0 8.460
IFLGX7 24/09/2015 Call 6.000 2.875 2.875 0.000   0 2.875
IFLGY7 24/09/2015 Put 6.000 0.060 0.060 0.000   0 0.060
IFLGU7 24/09/2015 Call 6.500 2.385 2.385 0.000   0 2.385
IFLGV7 24/09/2015 Put 6.500 0.110 0.110 0.000   0 0.110
IFLD78 24/09/2015 Call 6.750 2.150 2.150 0.000   0 2.150
IFLD88 24/09/2015 Put 6.750 0.150 0.150 0.000   0 0.150
IFLG67 24/09/2015 Call 7.000 1.920 1.920 0.000   0 1.920
IFLG77 24/09/2015 Put 7.000 0.190 0.190 0.000   0 0.190
IFLC88 24/09/2015 Call 7.250 1.705 1.705 0.000   0 1.705
IFLC98 24/09/2015 Put 7.250 0.245 0.245 0.000   0 0.245
IFLGS7 24/09/2015 Call 7.500 1.500 1.500 0.000   0 1.500
IFLGT7 24/09/2015 Put 7.500 0.310 0.310 0.000   0 0.310
IFLCH8 24/09/2015 Call 7.750 1.310 1.310 0.000   0 1.310
IFLCI8 24/09/2015 Put 7.750 0.390 0.390 0.000   0 0.390
IFLG47 24/09/2015 Call 8.000 1.135 1.135 0.000   0 1.135
IFLG57 24/09/2015 Put 8.000 0.475 0.475 0.000   30 0.475
IFLC68 24/09/2015 Call 8.250 0.975 0.975 0.000   0 0.975
IFLC78 24/09/2015 Put 8.250 0.580 0.580 0.000   0 0.580
IFLGQ7 24/09/2015 Call 8.500 0.830 0.830 0.000   0 0.830
IFLGR7 24/09/2015 Put 8.500 0.695 0.695 0.000   0 0.695
IFLC48 24/09/2015 Call 8.750 0.700 0.700 0.000   243 0.700
IFLC58 24/09/2015 Put 8.750 0.820 0.820 0.000   0 0.820
IFLG87 24/09/2015 Call 9.000 0.585 0.585 0.000   383 0.585
IFLG97 24/09/2015 Put 9.000 0.960 0.960 0.000   0 0.960
IFLCJ8 24/09/2015 Call 9.250 0.485 0.485 0.000   148 0.485
IFLCK8 24/09/2015 Put 9.250 1.115 1.115 0.000   0 1.115
IFLGM7 24/09/2015 Call 9.500 0.395 0.395 0.000   0 0.395
IFLGN7 24/09/2015 Put 9.500 1.285 1.285 0.000   0 1.285
IFLCF8 24/09/2015 Call 9.750 0.320 0.320 0.000   0 0.320
IFLCG8 24/09/2015 Put 9.750 1.465 1.465 0.000   0 1.465
IFLGK7 24/09/2015 Call 10.000 0.255 0.255 0.000   0 0.255
IFLGL7 24/09/2015 Put 10.000 1.650 1.650 0.000   0 1.650
IFLCL8 24/09/2015 Call 10.250 0.200 0.200 0.000   0 0.200
IFLCM8 24/09/2015 Put 10.250 1.850 1.850 0.000   0 1.850
IFLGO7 24/09/2015 Call 10.500 0.155 0.155 0.000   0 0.155
IFLGP7 24/09/2015 Put 10.500 2.060 2.060 0.000   0 2.060
IFLDX8 24/09/2015 Call 10.750 0.120 0.120 0.000   0 0.120
IFLDY8 24/09/2015 Put 10.750 2.270 2.270 0.000   0 2.270
IFLGZ7 24/09/2015 Call 11.000 0.090 0.090 0.000   0 0.090
IFLI17 24/09/2015 Put 11.000 2.495 2.495 0.000   0 2.495
IFLJN7 24/09/2015 Call 11.500 0.050 0.050 0.000   0 0.050
IFLJO7 24/09/2015 Put 11.500 2.965 2.965 0.000   0 2.965
IFLJD8 17/12/2015 Call 0.010 8.515 8.515 0.000   0 8.515
IFLWP7 17/12/2015 Call 6.000 2.875 2.875 0.000   0 2.875
IFLWQ7 17/12/2015 Put 6.000 0.095 0.095 0.000   0 0.095
IFLWE7 17/12/2015 Call 6.500 2.395 2.395 0.000   0 2.395
IFLWF7 17/12/2015 Put 6.500 0.160 0.160 0.000   0 0.160
IFLIS8 17/12/2015 Call 6.750 2.165 2.165 0.000   0 2.165
IFLIT8 17/12/2015 Put 6.750 0.205 0.205 0.000   0 0.205
IFLW67 17/12/2015 Call 7.000 1.945 1.945 0.000   0 1.945
IFLW77 17/12/2015 Put 7.000 0.260 0.260 0.000   0 0.260
IFLIQ8 17/12/2015 Call 7.250 1.735 1.735 0.000   0 1.735
IFLIR8 17/12/2015 Put 7.250 0.325 0.325 0.000   0 0.325
IFLWC7 17/12/2015 Call 7.500 1.540 1.540 0.000   0 1.540
IFLWD7 17/12/2015 Put 7.500 0.390 0.390 0.000   0 0.390
IFLII8 17/12/2015 Call 7.750 1.360 1.360 0.000   0 1.360
IFLIJ8 17/12/2015 Put 7.750 0.475 0.475 0.000   0 0.475
IFLLJ9 17/12/2015 Call 8.000 1.195 1.195 0.000   80 1.195
IFLLK9 17/12/2015 Put 8.000 0.570 0.570 0.000   600 0.570
IFLIM8 17/12/2015 Call 8.250 1.040 1.040 0.000   0 1.040
IFLIN8 17/12/2015 Put 8.250 0.675 0.675 0.000   0 0.675
IFLVZ7 17/12/2015 Call 8.500 0.905 0.905 0.000   120 0.905
IFLW17 17/12/2015 Put 8.500 0.790 0.790 0.000   110 0.790
IFLI98 17/12/2015 Call 8.750 0.775 0.775 0.000   0 0.775
IFLIF8 17/12/2015 Put 8.750 0.920 0.920 0.000   0 0.920
IFLWA7 17/12/2015 Call 9.000 0.665 0.665 0.000   395 0.665
IFLWB7 17/12/2015 Put 9.000 1.060 1.060 0.000   110 1.060
IFLIO8 17/12/2015 Call 9.250 0.560 0.560 0.000   0 0.560
IFLIP8 17/12/2015 Put 9.250 1.210 1.210 0.000   0 1.210
IFLW47 17/12/2015 Call 9.500 0.475 0.475 0.000   0 0.475
IFLW57 17/12/2015 Put 9.500 1.370 1.370 0.000   0 1.370
IFLIG8 17/12/2015 Call 9.750 0.395 0.395 0.000   0 0.395
IFLIH8 17/12/2015 Put 9.750 1.545 1.545 0.000   0 1.545
IFLW87 17/12/2015 Call 10.000 0.325 0.325 0.000   0 0.325
IFLW97 17/12/2015 Put 10.000 1.730 1.730 0.000   0 1.730
IFLIK8 17/12/2015 Call 10.250 0.270 0.270 0.000   0 0.270
IFLIL8 17/12/2015 Put 10.250 1.920 1.920 0.000   0 1.920
IFLW27 17/12/2015 Call 10.500 0.220 0.220 0.000   0 0.220
IFLW37 17/12/2015 Put 10.500 2.115 2.115 0.000   0 2.115
IFLJG8 17/12/2015 Call 10.750 0.180 0.180 0.000   0 0.180
IFLJH8 17/12/2015 Put 10.750 2.320 2.320 0.000   0 2.320
IFLXS7 17/12/2015 Call 11.000 0.145 0.145 0.000   0 0.145
IFLXT7 17/12/2015 Put 11.000 2.530 2.530 0.000   0 2.530
IFLYU7 17/12/2015 Call 11.500 0.090 0.090 0.000   0 0.090
IFLYV7 17/12/2015 Put 11.500 2.980 2.980 0.000   0 2.980
IFLCZ8 23/03/2016 Call 6.500 2.380 2.380 0.000   0 2.380
IFLD18 23/03/2016 Put 6.500 0.105 0.105 0.000   0 0.105
IFLCV8 23/03/2016 Call 7.000 1.890 1.890 0.000   0 1.890
IFLCW8 23/03/2016 Put 7.000 0.200 0.200 0.000   0 0.200
IFLCP8 23/03/2016 Call 7.500 1.445 1.445 0.000   0 1.445
IFLCQ8 23/03/2016 Put 7.500 0.350 0.350 0.000   0 0.350
IFLCX8 23/03/2016 Call 8.000 1.075 1.075 0.000   0 1.075
IFLCY8 23/03/2016 Put 8.000 0.555 0.555 0.000   0 0.555
IFLD48 23/03/2016 Call 8.500 0.785 0.785 0.000   0 0.785
IFLD58 23/03/2016 Put 8.500 0.815 0.815 0.000   300 0.815
IFLCT8 23/03/2016 Call 9.000 0.565 0.565 0.000   0 0.565
IFLCU8 23/03/2016 Put 9.000 1.120 1.120 0.000   0 1.120
IFLD28 23/03/2016 Call 9.500 0.400 0.400 0.000   0 0.400
IFLD38 23/03/2016 Put 9.500 1.470 1.470 0.000   0 1.470
IFLCR8 23/03/2016 Call 10.000 0.280 0.280 0.000   0 0.280
IFLCS8 23/03/2016 Put 10.000 1.860 1.860 0.000   0 1.860
IFLCN8 23/03/2016 Call 10.500 0.190 0.190 0.000   0 0.190
IFLCO8 23/03/2016 Put 10.500 2.275 2.275 0.000   0 2.275
IFLDV8 23/03/2016 Call 11.000 0.130 0.130 0.000   0 0.130
IFLDW8 23/03/2016 Put 11.000 2.710 2.710 0.000   0 2.710
IFLJB8 23/06/2016 Call 6.500 2.420 2.420 0.000   0 2.420
IFLJC8 23/06/2016 Put 6.500 0.285 0.285 0.000   0 0.285
IFLIW8 23/06/2016 Call 7.000 1.990 1.990 0.000   0 1.990
IFLIX8 23/06/2016 Put 7.000 0.415 0.415 0.000   0 0.415
IFLJ98 23/06/2016 Call 7.500 1.610 1.610 0.000   0 1.610
IFLJA8 23/06/2016 Put 7.500 0.580 0.580 0.000   0 0.580
IFLIY8 23/06/2016 Call 8.000 1.290 1.290 0.000   0 1.290
IFLIZ8 23/06/2016 Put 8.000 0.780 0.780 0.000   0 0.780
IFLJ78 23/06/2016 Call 8.500 1.020 1.020 0.000   0 1.020
IFLJ88 23/06/2016 Put 8.500 1.020 1.020 0.000   0 1.020
IFLJ18 23/06/2016 Call 9.000 0.790 0.790 0.000   0 0.790
IFLJ28 23/06/2016 Put 9.000 1.295 1.295 0.000   0 1.295
IFLJ58 23/06/2016 Call 9.500 0.605 0.605 0.000   0 0.605
IFLJ68 23/06/2016 Put 9.500 1.605 1.605 0.000   0 1.605
IFLIU8 23/06/2016 Call 10.000 0.455 0.455 0.000   0 0.455
IFLIV8 23/06/2016 Put 10.000 1.950 1.950 0.000   0 1.950
IFLJ38 23/06/2016 Call 10.500 0.340 0.340 0.000   0 0.340
IFLJ48 23/06/2016 Put 10.500 2.325 2.325 0.000   0 2.325
IFLJE8 23/06/2016 Call 11.000 0.245 0.245 0.000   0 0.245
IFLJF8 23/06/2016 Put 11.000 2.720 2.720 0.000   0 2.720

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.