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 * 10.470 Up 0.120 10.460 10.470 10.410 10.500 10.410 982,304 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLPX8 28/05/2015 Call 0.010 10.480 10.480 0.000   0 10.360
IFLI38 28/05/2015 Call 6.750 3.730 3.730 0.000   0 3.615
IFLI48 28/05/2015 Put 6.750 0.000 0.000 0.000   0 0.000
IFLGY8 28/05/2015 Call 7.000 3.485 3.485 0.000   0 3.365
IFLGZ8 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
IFLGU8 28/05/2015 Call 7.250 3.235 3.235 0.000   0 3.115
IFLGV8 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.000
IFLGR8 28/05/2015 Call 7.500 2.985 2.985 0.000   0 2.865
IFLGS8 28/05/2015 Put 7.500 0.000 0.000 0.000   0 0.000
IFLFW8 28/05/2015 Call 7.750 2.735 2.735 0.000   0 2.615
IFLFX8 28/05/2015 Put 7.750 0.000 0.000 0.000   0 0.000
IFLFS8 28/05/2015 Call 8.000 2.485 2.485 0.000   0 2.370
IFLFT8 28/05/2015 Put 8.000 0.001 0.001 0.000   0 0.000
IFLG58 28/05/2015 Call 8.250 2.130 2.350 0.000   0 2.120
IFLG68 28/05/2015 Put 8.250 0.002 0.002 0.000   0 0.001
IFLGL8 28/05/2015 Call 8.500 1.880 2.100 0.000   0 1.870
IFLGM8 28/05/2015 Put 8.500 0.003 0.003 0.000   0 0.002
IFLFY8 28/05/2015 Call 8.750 1.735 1.735 0.000   0 1.620
IFLFZ8 28/05/2015 Put 8.750 0.007 0.007 0.000   0 0.005
IFLFU8 28/05/2015 Call 9.000 1.490 1.490 0.000   0 1.375
IFLFV8 28/05/2015 Put 9.000 0.015 0.015 0.000   0 0.010
IFLG38 28/05/2015 Call 9.250 1.185 1.325 0.000   11 1.135
IFLG48 28/05/2015 Put 9.250 0.020 0.020 0.000   0 0.025
IFLGN8 28/05/2015 Call 9.500 0.950 1.090 0.000   0 0.905
IFLGO8 28/05/2015 Put 9.500 0.035 0.035 0.000   0 0.045
IFLFQ8 28/05/2015 Call 9.750 0.725 0.865 0.000   0 0.690
IFLFR8 28/05/2015 Put 9.750 0.030 0.080 0.000   4,000 0.075
IFLQ68 28/05/2015 Call 9.760 0.775 0.775 0.000   0 0.685
IFLQ58 28/05/2015 Put 9.760 0.060 0.060 0.000   0 0.080
IFLG78 28/05/2015 Call 10.000 0.525 0.645 0.000   302 0.500
IFLG88 28/05/2015 Put 10.000 0.100 0.100 0.000   100 0.130
IFLQ78 28/05/2015 Call 10.010 0.570 0.570 0.000   125 0.490
IFLQ88 28/05/2015 Put 10.010 0.105 0.105 0.000   0 0.135
IFLGP8 28/05/2015 Call 10.250 0.360 0.425 0.000   0 0.340
IFLGQ8 28/05/2015 Put 10.250 0.135 0.180 0.000   4,000 0.215
IFLG18 28/05/2015 Call 10.500 0.210 0.270 0.220 50 340 0.215
IFLG28 28/05/2015 Put 10.500 0.225 0.295 0.000   0 0.340
IFLFO8 28/05/2015 Call 10.750 0.110 0.160 0.130 1,250 22 0.130
IFLFP8 28/05/2015 Put 10.750 0.360 0.450 0.000   400 0.500
IFLG98 28/05/2015 Call 11.000 0.055 0.100 0.000   10 0.075
IFLGK8 28/05/2015 Put 11.000 0.595 0.595 0.000   474 0.695
IFLJO8 28/05/2015 Call 11.250 0.045 0.045 0.000   0 0.045
IFLJP8 28/05/2015 Put 11.250 0.810 0.810 0.000   0 0.915
IFLL58 28/05/2015 Call 11.500 0.025 0.025 0.000   0 0.030
IFLL68 28/05/2015 Put 11.500 1.045 1.045 0.000   0 1.155
IFLLJ8 28/05/2015 Call 11.750 0.015 0.015 0.000   0 0.020
IFLLK8 28/05/2015 Put 11.750 1.285 1.285 0.000   0 1.400
IFLM18 28/05/2015 Call 12.000 0.010 0.010 0.000   0 0.010
IFLM28 28/05/2015 Put 12.000 1.535 1.535 0.000   0 1.650
IFLMT8 28/05/2015 Call 12.250 0.005 0.005 0.000   0 0.007
IFLMU8 28/05/2015 Put 12.250 1.785 1.785 0.000   0 1.900
IFLN88 28/05/2015 Call 12.500 0.003 0.003 0.000   0 0.004
IFLN98 28/05/2015 Put 12.500 2.035 2.035 0.000   0 2.150
IFLWG7 25/06/2015 Call 0.010 10.495 10.495 0.000   0 10.375
IFLZ28 25/06/2015 Call 5.500 4.990 4.990 0.000   0 4.870
IFLZ38 25/06/2015 Put 5.500 0.000 0.000 0.000   400 0.000
IFLYZ8 25/06/2015 Call 6.500 3.995 3.995 0.000   0 3.875
IFLZ18 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.000
IFLVX7 25/06/2015 Call 6.750 3.745 3.745 0.000   0 3.625
IFLVY7 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.000
IFLYM8 25/06/2015 Call 7.000 3.495 3.495 0.000   0 3.375
IFLYN8 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.000
IFLVP7 25/06/2015 Call 7.250 3.245 3.245 0.000   0 3.130
IFLVQ7 25/06/2015 Put 7.250 0.001 0.001 0.000   0 0.000
IFLYW8 25/06/2015 Call 7.500 2.995 2.995 0.000   0 2.880
IFLYX8 25/06/2015 Put 7.500 0.001 0.001 0.000   105 0.001
IFLVV7 25/06/2015 Call 7.750 2.750 2.750 0.000   0 2.630
IFLVW7 25/06/2015 Put 7.750 0.003 0.003 0.000   50 0.002
IFLYK8 25/06/2015 Call 8.000 2.500 2.500 0.000   0 2.385
IFLYL8 25/06/2015 Put 8.000 0.005 0.005 0.000   816 0.004
IFLVN7 25/06/2015 Call 8.250 2.150 2.370 0.000   0 2.135
IFLVO7 25/06/2015 Put 8.250 0.009 0.009 0.000   0 0.007
IFLCJ9 25/06/2015 Call 8.500 1.905 2.125 0.000   0 1.890
IFLCK9 25/06/2015 Put 8.500 0.015 0.015 0.000   391 0.015
IFLVR7 25/06/2015 Call 8.750 1.680 1.860 0.000   0 1.650
IFLVS7 25/06/2015 Put 8.750 0.025 0.025 0.000   600 0.025
IFLKA9 25/06/2015 Call 9.000 1.445 1.625 0.000   0 1.415
IFLKB9 25/06/2015 Put 9.000 0.035 0.035 0.000   0 0.040
IFLVL7 25/06/2015 Call 9.250 1.300 1.300 0.000   0 1.190
IFLVM7 25/06/2015 Put 9.250 0.050 0.050 0.000   0 0.060
IFLMQ9 25/06/2015 Call 9.500 1.010 1.150 0.000   0 0.980
IFLMR9 25/06/2015 Put 9.500 0.050 0.100 0.000   200 0.095
IFLI78 25/06/2015 Call 9.510 1.070 1.070 0.000   85 0.970
IFLI88 25/06/2015 Put 9.510 0.080 0.080 0.000   105 0.095
IFLVT7 25/06/2015 Call 9.750 0.815 0.910 0.850 160 160 0.785
IFLVU7 25/06/2015 Put 9.750 0.085 0.140 0.000   42 0.140
IFLQA8 25/06/2015 Call 9.760 0.865 0.865 0.000   0 0.775
IFLQ98 25/06/2015 Put 9.760 0.120 0.120 0.000   0 0.140
IFLPO9 25/06/2015 Call 10.000 0.625 0.715 0.000   130 0.605
IFLPP9 25/06/2015 Put 10.000 0.145 0.200 0.000   423 0.205
IFLQB8 25/06/2015 Call 10.010 0.675 0.675 0.000   0 0.600
IFLQC8 25/06/2015 Put 10.010 0.175 0.175 0.000   0 0.205
IFLVJ7 25/06/2015 Call 10.250 0.455 0.540 0.000   0 0.450
IFLVK7 25/06/2015 Put 10.250 0.215 0.280 0.000   0 0.295
IFLQE8 25/06/2015 Call 10.260 0.500 0.500 0.000   243 0.440
IFLQD8 25/06/2015 Put 10.260 0.255 0.255 0.000   0 0.300
IFLRY9 25/06/2015 Call 10.500 0.320 0.390 0.000   334 0.320
IFLRZ9 25/06/2015 Put 10.500 0.315 0.390 0.000   0 0.415
IFLYC7 25/06/2015 Call 10.750 0.210 0.260 0.000   500 0.215
IFLYD7 25/06/2015 Put 10.750 0.445 0.530 0.000   0 0.565
IFLVM9 25/06/2015 Call 11.000 0.130 0.175 0.000   0 0.140
IFLVN9 25/06/2015 Put 11.000 0.625 0.705 0.000   0 0.740
IFLYS7 25/06/2015 Call 11.250 0.075 0.120 0.000   0 0.090
IFLYT7 25/06/2015 Put 11.250 0.850 0.850 0.000   101 0.940
IFLJL7 25/06/2015 Call 11.500 0.040 0.080 0.000   0 0.060
IFLJM7 25/06/2015 Put 11.500 1.065 1.065 0.000   0 1.165
IFLLL8 25/06/2015 Call 11.750 0.045 0.045 0.000   0 0.040
IFLLM8 25/06/2015 Put 11.750 1.295 1.295 0.000   0 1.400
IFLM38 25/06/2015 Call 12.000 0.030 0.030 0.000   0 0.030
IFLM48 25/06/2015 Put 12.000 1.535 1.535 0.000   0 1.650
IFLMV8 25/06/2015 Call 12.250 0.025 0.025 0.000   0 0.025
IFLMW8 25/06/2015 Put 12.250 1.785 1.785 0.000   0 1.900
IFLNK8 25/06/2015 Call 12.500 0.020 0.020 0.000   0 0.015
IFLNL8 25/06/2015 Put 12.500 2.035 2.035 0.000   0 2.150
IFLSL8 30/07/2015 Call 0.010 10.520 10.520 0.000   0 10.400
IFLJS8 30/07/2015 Call 7.750 2.765 2.765 0.000   0 2.655
IFLJT8 30/07/2015 Put 7.750 0.030 0.030 0.000   0 0.030
IFLKB8 30/07/2015 Call 8.000 2.520 2.520 0.000   0 2.415
IFLKC8 30/07/2015 Put 8.000 0.035 0.035 0.000   0 0.030
IFLKJ8 30/07/2015 Call 8.250 2.180 2.400 0.000   0 2.170
IFLKK8 30/07/2015 Put 8.250 0.035 0.035 0.000   0 0.035
IFLK18 30/07/2015 Call 8.500 1.940 2.160 0.000   0 1.930
IFLK28 30/07/2015 Put 8.500 0.040 0.040 0.000   0 0.040
IFLJU8 30/07/2015 Call 8.750 1.725 1.905 0.000   0 1.700
IFLJV8 30/07/2015 Put 8.750 0.055 0.055 0.000   0 0.055
IFLK98 30/07/2015 Call 9.000 1.495 1.675 0.000   0 1.475
IFLKA8 30/07/2015 Put 9.000 0.045 0.085 0.000   0 0.075
IFLKF8 30/07/2015 Call 9.250 1.275 1.455 0.000   0 1.260
IFLKG8 30/07/2015 Put 9.250 0.070 0.110 0.000   0 0.105
IFLK38 30/07/2015 Call 9.500 1.085 1.225 0.000   0 1.060
IFLK48 30/07/2015 Put 9.500 0.105 0.150 0.000   0 0.145
IFLJW8 30/07/2015 Call 9.750 0.905 1.005 0.000   0 0.870
IFLJX8 30/07/2015 Put 9.750 0.155 0.195 0.000   0 0.200
IFLK78 30/07/2015 Call 10.000 0.735 0.820 0.000   200 0.700
IFLK88 30/07/2015 Put 10.000 0.215 0.270 0.000   33 0.275
IFLMD8 30/07/2015 Call 10.010 0.760 0.760 0.000   40 0.690
IFLME8 30/07/2015 Put 10.010 0.250 0.250 0.000   0 0.275
IFLKH8 30/07/2015 Call 10.250 0.575 0.645 0.000   143 0.545
IFLKI8 30/07/2015 Put 10.250 0.295 0.355 0.000   0 0.370
IFLMG8 30/07/2015 Call 10.260 0.595 0.595 0.000   100 0.540
IFLMF8 30/07/2015 Put 10.260 0.330 0.330 0.000   100 0.370
IFLJQ8 30/07/2015 Call 10.500 0.420 0.495 0.000   518 0.410
IFLJR8 30/07/2015 Put 10.500 0.395 0.470 0.000   0 0.490
IFLML8 30/07/2015 Call 10.510 0.455 0.455 0.000   0 0.405
IFLMM8 30/07/2015 Put 10.510 0.435 0.435 0.000   0 0.490
IFLK58 30/07/2015 Call 10.750 0.310 0.375 0.000   633 0.300
IFLK68 30/07/2015 Put 10.750 0.520 0.605 0.000   0 0.635
IFLKD8 30/07/2015 Call 11.000 0.220 0.260 0.000   10 0.215
IFLKE8 30/07/2015 Put 11.000 0.685 0.750 0.000   0 0.800
IFLJY8 30/07/2015 Call 11.250 0.145 0.185 0.000   0 0.145
IFLJZ8 30/07/2015 Put 11.250 0.900 0.900 0.000   0 0.990
IFLL78 30/07/2015 Call 11.500 0.095 0.130 0.000   0 0.100
IFLL88 30/07/2015 Put 11.500 1.100 1.100 0.000   0 1.200
IFLLN8 30/07/2015 Call 11.750 0.080 0.080 0.000   0 0.070
IFLLO8 30/07/2015 Put 11.750 1.315 1.315 0.000   0 1.420
IFLM58 30/07/2015 Call 12.000 0.055 0.055 0.000   0 0.050
IFLM68 30/07/2015 Put 12.000 1.545 1.545 0.000   0 1.655
IFLMX8 30/07/2015 Call 12.250 0.045 0.045 0.000   0 0.040
IFLMY8 30/07/2015 Put 12.250 1.790 1.790 0.000   0 1.900
IFLNM8 30/07/2015 Call 12.500 0.035 0.035 0.000   0 0.040
IFLNN8 30/07/2015 Put 12.500 2.040 2.040 0.000   0 2.150
IFLRO8 27/08/2015 Call 8.000 2.555 2.555 0.000   0 2.450
IFLRP8 27/08/2015 Put 8.000 0.025 0.025 0.000   0 0.025
IFLQ38 27/08/2015 Call 8.250 2.320 2.320 0.000   0 2.210
IFLQ48 27/08/2015 Put 8.250 0.035 0.035 0.000   0 0.035
IFLPR8 27/08/2015 Call 8.500 2.085 2.085 0.000   0 1.975
IFLPS8 27/08/2015 Put 8.500 0.045 0.045 0.000   0 0.050
IFLPN8 27/08/2015 Call 8.750 1.860 1.860 0.000   0 1.745
IFLPO8 27/08/2015 Put 8.750 0.055 0.080 0.000   0 0.070
IFLNY8 27/08/2015 Call 9.000 1.635 1.635 0.000   0 1.525
IFLNZ8 27/08/2015 Put 9.000 0.075 0.110 0.000   0 0.100
IFLP18 27/08/2015 Call 9.250 1.425 1.425 0.000   0 1.320
IFLP28 27/08/2015 Put 9.250 0.105 0.140 0.000   0 0.135
IFLPV8 27/08/2015 Call 9.500 1.215 1.215 0.000   0 1.120
IFLPW8 27/08/2015 Put 9.500 0.145 0.185 0.000   0 0.185
IFLNS8 27/08/2015 Call 9.750 0.975 1.055 0.000   0 0.940
IFLNT8 27/08/2015 Put 9.750 0.200 0.240 0.000   0 0.245
IFLP78 27/08/2015 Call 10.000 0.795 0.875 0.000   0 0.770
IFLP88 27/08/2015 Put 10.000 0.270 0.310 0.000   0 0.320
IFLPP8 27/08/2015 Call 10.250 0.640 0.705 0.000   0 0.615
IFLPQ8 27/08/2015 Put 10.250 0.350 0.410 0.000   500 0.420
IFLP98 27/08/2015 Call 10.500 0.490 0.555 0.000   0 0.480
IFLPK8 27/08/2015 Put 10.500 0.455 0.520 0.000   0 0.535
IFLNU8 27/08/2015 Call 10.750 0.375 0.435 0.000   0 0.370
IFLNV8 27/08/2015 Put 10.750 0.580 0.650 0.000   0 0.670
IFLP58 27/08/2015 Call 11.000 0.280 0.325 0.000   0 0.275
IFLP68 27/08/2015 Put 11.000 0.725 0.790 0.000   0 0.830
IFLPT8 27/08/2015 Call 11.250 0.200 0.240 0.000   0 0.200
IFLPU8 27/08/2015 Put 11.250 0.930 0.930 0.000   0 1.010
IFLPL8 27/08/2015 Call 11.500 0.135 0.175 0.000   0 0.145
IFLPM8 27/08/2015 Put 11.500 1.115 1.115 0.000   0 1.205
IFLNW8 27/08/2015 Call 11.750 0.090 0.130 0.000   0 0.100
IFLNX8 27/08/2015 Put 11.750 1.325 1.325 0.000   0 1.420
IFLP38 27/08/2015 Call 12.000 0.060 0.095 0.000   0 0.070
IFLP48 27/08/2015 Put 12.000 1.545 1.545 0.000   0 1.655
IFLPY8 27/08/2015 Call 12.250 0.055 0.055 0.000   0 0.050
IFLPZ8 27/08/2015 Put 12.250 1.785 1.785 0.000   0 1.900
IFLQ18 27/08/2015 Call 12.500 0.040 0.040 0.000   0 0.035
IFLQ28 27/08/2015 Put 12.500 2.030 2.030 0.000   0 2.150
IFLD68 24/09/2015 Call 0.010 10.280 10.280 0.000   0 10.160
IFLGX7 24/09/2015 Call 6.000 4.525 4.525 0.000   0 4.405
IFLGY7 24/09/2015 Put 6.000 0.030 0.030 0.000   0 0.030
IFLGU7 24/09/2015 Call 6.500 4.030 4.030 0.000   0 3.910
IFLGV7 24/09/2015 Put 6.500 0.035 0.035 0.000   0 0.030
IFLD78 24/09/2015 Call 6.750 3.780 3.780 0.000   0 3.665
IFLD88 24/09/2015 Put 6.750 0.035 0.035 0.000   965 0.035
IFLG67 24/09/2015 Call 7.000 3.535 3.535 0.000   0 3.420
IFLG77 24/09/2015 Put 7.000 0.035 0.035 0.000   700 0.035
IFLC88 24/09/2015 Call 7.250 3.285 3.285 0.000   0 3.175
IFLC98 24/09/2015 Put 7.250 0.035 0.035 0.000   0 0.035
IFLGS7 24/09/2015 Call 7.500 3.040 3.040 0.000   0 2.930
IFLGT7 24/09/2015 Put 7.500 0.040 0.040 0.000   306 0.040
IFLCH8 24/09/2015 Call 7.750 2.800 2.800 0.000   0 2.690
IFLCI8 24/09/2015 Put 7.750 0.045 0.045 0.000   455 0.045
IFLG47 24/09/2015 Call 8.000 2.555 2.555 0.000   0 2.455
IFLG57 24/09/2015 Put 8.000 0.055 0.055 0.000   30 0.060
IFLC68 24/09/2015 Call 8.250 2.225 2.445 0.000   0 2.220
IFLC78 24/09/2015 Put 8.250 0.070 0.070 0.000   142 0.075
IFLGQ7 24/09/2015 Call 8.500 1.995 2.215 0.000   0 1.990
IFLGR7 24/09/2015 Put 8.500 0.090 0.090 0.000   0 0.105
IFLC48 24/09/2015 Call 8.750 1.790 1.970 0.000   0 1.770
IFLC58 24/09/2015 Put 8.750 0.085 0.145 0.000   0 0.140
IFLG87 24/09/2015 Call 9.000 1.570 1.750 0.000   0 1.555
IFLG97 24/09/2015 Put 9.000 0.120 0.190 0.000   0 0.185
IFLCJ8 24/09/2015 Call 9.250 1.360 1.540 0.000   0 1.350
IFLCK8 24/09/2015 Put 9.250 0.170 0.240 0.000   0 0.240
IFLGM7 24/09/2015 Call 9.500 1.185 1.325 0.000   0 1.155
IFLGN7 24/09/2015 Put 9.500 0.225 0.315 0.000   0 0.310
IFLCF8 24/09/2015 Call 9.750 1.000 1.140 0.000   0 0.975
IFLCG8 24/09/2015 Put 9.750 0.300 0.390 0.000   100 0.395
IFLGK7 24/09/2015 Call 10.000 0.825 0.965 0.000   0 0.815
IFLGL7 24/09/2015 Put 10.000 0.380 0.500 0.000   0 0.495
IFLCL8 24/09/2015 Call 10.250 0.670 0.810 0.000   0 0.670
IFLCM8 24/09/2015 Put 10.250 0.485 0.605 0.000   0 0.610
IFLGO7 24/09/2015 Call 10.500 0.540 0.660 0.000   170 0.540
IFLGP7 24/09/2015 Put 10.500 0.600 0.740 0.000   0 0.745
IFLDX8 24/09/2015 Call 10.750 0.420 0.540 0.000   0 0.425
IFLDY8 24/09/2015 Put 10.750 0.745 0.885 0.000   0 0.890
IFLGZ7 24/09/2015 Call 11.000 0.375 0.375 0.000   50 0.330
IFLI17 24/09/2015 Put 11.000 0.975 0.975 0.000   0 1.055
IFLKL8 24/09/2015 Call 11.250 0.285 0.285 0.000   0 0.250
IFLKM8 24/09/2015 Put 11.250 1.150 1.150 0.000   0 1.235
IFLJN7 24/09/2015 Call 11.500 0.215 0.215 0.000   0 0.185
IFLJO7 24/09/2015 Put 11.500 1.340 1.340 0.000   0 1.425
IFLLP8 24/09/2015 Call 11.750 0.155 0.155 0.000   0 0.135
IFLLQ8 24/09/2015 Put 11.750 1.545 1.545 0.000   0 1.630
IFLM78 24/09/2015 Call 12.000 0.110 0.110 0.000   0 0.095
IFLM88 24/09/2015 Put 12.000 1.760 1.760 0.000   0 1.845
IFLMZ8 24/09/2015 Call 12.250 0.080 0.080 0.000   0 0.065
IFLN18 24/09/2015 Put 12.250 1.985 1.985 0.000   0 2.070
IFLNO8 24/09/2015 Call 12.500 0.055 0.055 0.000   0 0.045
IFLNP8 24/09/2015 Put 12.500 2.215 2.215 0.000   0 2.305
IFLSH8 29/10/2015 Call 8.000 2.580 2.580 0.000   0 2.475
IFLSI8 29/10/2015 Put 8.000 0.075 0.075 0.000   0 0.075
IFLRQ8 29/10/2015 Call 8.250 2.345 2.345 0.000   0 2.240
IFLRR8 29/10/2015 Put 8.250 0.095 0.095 0.000   0 0.105
IFLRW8 29/10/2015 Call 8.500 2.120 2.120 0.000   0 2.005
IFLRX8 29/10/2015 Put 8.500 0.125 0.125 0.000   0 0.135
IFLS58 29/10/2015 Call 8.750 1.895 1.895 0.000   0 1.785
IFLS68 29/10/2015 Put 8.750 0.160 0.160 0.000   0 0.170
IFLSF8 29/10/2015 Call 9.000 1.680 1.680 0.000   0 1.570
IFLSG8 29/10/2015 Put 9.000 0.205 0.205 0.000   0 0.220
IFLRU8 29/10/2015 Call 9.250 1.475 1.475 0.000   0 1.365
IFLRV8 29/10/2015 Put 9.250 0.255 0.255 0.000   0 0.280
IFLS18 29/10/2015 Call 9.500 1.275 1.275 0.000   0 1.170
IFLS28 29/10/2015 Put 9.500 0.320 0.320 0.000   0 0.345
IFLS78 29/10/2015 Call 9.750 1.090 1.090 0.000   0 0.990
IFLS88 29/10/2015 Put 9.750 0.400 0.400 0.000   0 0.430
IFLSD8 29/10/2015 Call 10.000 0.915 0.915 0.000   0 0.825
IFLSE8 29/10/2015 Put 10.000 0.495 0.495 0.000   0 0.530
IFLRS8 29/10/2015 Call 10.250 0.760 0.760 0.000   0 0.680
IFLRT8 29/10/2015 Put 10.250 0.600 0.600 0.000   0 0.645
IFLS98 29/10/2015 Call 10.500 0.615 0.615 0.000   0 0.545
IFLSA8 29/10/2015 Put 10.500 0.720 0.720 0.000   0 0.780
IFLSJ8 29/10/2015 Call 10.750 0.495 0.495 0.000   0 0.430
IFLSK8 29/10/2015 Put 10.750 0.860 0.860 0.000   0 0.925
IFLS38 29/10/2015 Call 11.000 0.390 0.390 0.000   0 0.335
IFLS48 29/10/2015 Put 11.000 1.020 1.020 0.000   0 1.090
IFLRY8 29/10/2015 Call 11.250 0.300 0.300 0.000   0 0.260
IFLRZ8 29/10/2015 Put 11.250 1.190 1.190 0.000   0 1.270
IFLSB8 29/10/2015 Call 11.500 0.230 0.230 0.000   0 0.195
IFLSC8 29/10/2015 Put 11.500 1.375 1.375 0.000   0 1.465
IFLSM8 29/10/2015 Call 11.750 0.170 0.170 0.000   0 0.145
IFLSN8 29/10/2015 Put 11.750 1.575 1.575 0.000   0 1.665
IFLSO8 29/10/2015 Call 12.000 0.130 0.130 0.000      
IFLSP8 29/10/2015 Put 12.000 1.785 1.785 0.000      
IFLJD8 17/12/2015 Call 0.010 10.340 10.340 0.000   0 10.220
IFLWP7 17/12/2015 Call 6.000 4.525 4.525 0.000   0 4.405
IFLWQ7 17/12/2015 Put 6.000 0.035 0.035 0.000   0 0.035
IFLWE7 17/12/2015 Call 6.500 4.030 4.030 0.000   0 3.915
IFLWF7 17/12/2015 Put 6.500 0.040 0.040 0.000   0 0.035
IFLIS8 17/12/2015 Call 6.750 3.785 3.785 0.000   0 3.670
IFLIT8 17/12/2015 Put 6.750 0.040 0.040 0.000   0 0.040
IFLW67 17/12/2015 Call 7.000 3.535 3.535 0.000   0 3.425
IFLW77 17/12/2015 Put 7.000 0.045 0.045 0.000   0 0.040
IFLIQ8 17/12/2015 Call 7.250 3.290 3.290 0.000   0 3.185
IFLIR8 17/12/2015 Put 7.250 0.050 0.050 0.000   0 0.050
IFLWC7 17/12/2015 Call 7.500 3.050 3.050 0.000   0 2.945
IFLWD7 17/12/2015 Put 7.500 0.060 0.060 0.000   200 0.060
IFLII8 17/12/2015 Call 7.750 2.810 2.810 0.000   0 2.705
IFLIJ8 17/12/2015 Put 7.750 0.075 0.075 0.000   200 0.080
IFLLJ9 17/12/2015 Call 8.000 2.575 2.575 0.000   0 2.475
IFLLK9 17/12/2015 Put 8.000 0.095 0.095 0.000   600 0.105
IFLIM8 17/12/2015 Call 8.250 2.345 2.345 0.000   0 2.245
IFLIN8 17/12/2015 Put 8.250 0.125 0.125 0.000   0 0.135
IFLVZ7 17/12/2015 Call 8.500 2.120 2.120 0.000   0 2.025
IFLW17 17/12/2015 Put 8.500 0.160 0.160 0.000   110 0.175
IFLI98 17/12/2015 Call 8.750 1.905 1.905 0.000   179 1.815
IFLIF8 17/12/2015 Put 8.750 0.200 0.200 0.000   0 0.225
IFLWA7 17/12/2015 Call 9.000 1.700 1.700 0.000   88 1.610
IFLWB7 17/12/2015 Put 9.000 0.255 0.255 0.000   110 0.280
IFLIO8 17/12/2015 Call 9.250 1.505 1.505 0.000   80 1.415
IFLIP8 17/12/2015 Put 9.250 0.320 0.320 0.000   0 0.350
IFLW47 17/12/2015 Call 9.500 1.320 1.320 0.000   0 1.235
IFLW57 17/12/2015 Put 9.500 0.390 0.390 0.000   0 0.430
IFLIG8 17/12/2015 Call 9.750 1.150 1.150 0.000   0 1.065
IFLIH8 17/12/2015 Put 9.750 0.480 0.480 0.000   50 0.520
IFLW87 17/12/2015 Call 10.000 0.990 0.990 0.000   0 0.910
IFLW97 17/12/2015 Put 10.000 0.580 0.580 0.000   0 0.625
IFLIK8 17/12/2015 Call 10.250 0.840 0.840 0.000   0 0.770
IFLIL8 17/12/2015 Put 10.250 0.690 0.690 0.000   0 0.745
IFLW27 17/12/2015 Call 10.500 0.710 0.710 0.000   0 0.640
IFLW37 17/12/2015 Put 10.500 0.815 0.815 0.000   0 0.875
IFLJG8 17/12/2015 Call 10.750 0.590 0.590 0.000   0 0.530
IFLJH8 17/12/2015 Put 10.750 0.955 0.955 0.000   0 1.020
IFLXS7 17/12/2015 Call 11.000 0.485 0.485 0.000   0 0.435
IFLXT7 17/12/2015 Put 11.000 1.105 1.105 0.000   0 1.175
IFLKN8 17/12/2015 Call 11.250 0.395 0.395 0.000   0 0.355
IFLKO8 17/12/2015 Put 11.250 1.270 1.270 0.000   0 1.345
IFLYU7 17/12/2015 Call 11.500 0.320 0.320 0.000   0 0.285
IFLYV7 17/12/2015 Put 11.500 1.450 1.450 0.000   0 1.525
IFLLR8 17/12/2015 Call 11.750 0.250 0.250 0.000   0 0.230
IFLLS8 17/12/2015 Put 11.750 1.635 1.635 0.000   0 1.720
IFLM98 17/12/2015 Call 12.000 0.195 0.195 0.000   0 0.180
IFLMA8 17/12/2015 Put 12.000 1.835 1.835 0.000   0 1.925
IFLN28 17/12/2015 Call 12.250 0.155 0.155 0.000   0 0.140
IFLN38 17/12/2015 Put 12.250 2.045 2.045 0.000   0 2.140
IFLNQ8 17/12/2015 Call 12.500 0.120 0.120 0.000   0 0.105
IFLNR8 17/12/2015 Put 12.500 2.270 2.270 0.000   0 2.355
IFLRJ8 23/03/2016 Call 0.010 10.100 10.100 0.000   0 9.980
IFLCZ8 23/03/2016 Call 6.500 4.025 4.025 0.000   0 3.905
IFLD18 23/03/2016 Put 6.500 0.010 0.010 0.000   0 0.015
IFLCV8 23/03/2016 Call 7.000 3.530 3.530 0.000   0 3.410
IFLCW8 23/03/2016 Put 7.000 0.030 0.030 0.000   0 0.035
IFLCP8 23/03/2016 Call 7.500 3.040 3.040 0.000   0 2.920
IFLCQ8 23/03/2016 Put 7.500 0.075 0.075 0.000   0 0.080
IFLCX8 23/03/2016 Call 8.000 2.555 2.555 0.000   0 2.440
IFLCY8 23/03/2016 Put 8.000 0.145 0.145 0.000   0 0.165
IFLQT8 23/03/2016 Call 8.250 2.320 2.320 0.000   0 2.205
IFLQU8 23/03/2016 Put 8.250 0.195 0.195 0.000   0 0.215
IFLD48 23/03/2016 Call 8.500 2.090 2.090 0.000   0 1.980
IFLD58 23/03/2016 Put 8.500 0.225 0.315 0.000   300 0.280
IFLQP8 23/03/2016 Call 8.750 1.870 1.870 0.000   0 1.765
IFLQQ8 23/03/2016 Put 8.750 0.320 0.320 0.000   0 0.350
IFLCT8 23/03/2016 Call 9.000 1.660 1.660 0.000   90 1.565
IFLCU8 23/03/2016 Put 9.000 0.400 0.400 0.000   0 0.430
IFLQR8 23/03/2016 Call 9.250 1.465 1.465 0.000   0 1.375
IFLQS8 23/03/2016 Put 9.250 0.485 0.485 0.000   0 0.525
IFLD28 23/03/2016 Call 9.500 1.290 1.290 0.000   0 1.200
IFLD38 23/03/2016 Put 9.500 0.580 0.580 0.000   0 0.625
IFLQJ8 23/03/2016 Call 9.750 1.125 1.125 0.000   0 1.040
IFLQK8 23/03/2016 Put 9.750 0.690 0.690 0.000   0 0.735
IFLCR8 23/03/2016 Call 10.000 0.970 0.970 0.000   0 0.900
IFLCS8 23/03/2016 Put 10.000 0.810 0.810 0.000   0 0.860
IFLQL8 23/03/2016 Call 10.250 0.840 0.840 0.000   0 0.770
IFLQM8 23/03/2016 Put 10.250 0.940 0.940 0.000   0 0.990
IFLCN8 23/03/2016 Call 10.500 0.720 0.720 0.000   0 0.660
IFLCO8 23/03/2016 Put 10.500 1.080 1.080 0.000   0 1.140
IFLQF8 23/03/2016 Call 10.750 0.610 0.610 0.000   0 0.560
IFLQG8 23/03/2016 Put 10.750 1.230 1.230 0.000   0 1.295
IFLDV8 23/03/2016 Call 11.000 0.520 0.520 0.000   0 0.470
IFLDW8 23/03/2016 Put 11.000 1.390 1.390 0.000   0 1.460
IFLQN8 23/03/2016 Call 11.250 0.440 0.440 0.000   0 0.400
IFLQO8 23/03/2016 Put 11.250 1.555 1.555 0.000   0 1.635
IFLJI8 23/03/2016 Call 11.500 0.370 0.370 0.000   0 0.330
IFLJJ8 23/03/2016 Put 11.500 1.740 1.740 0.000   0 1.815
IFLQH8 23/03/2016 Call 11.750 0.310 0.310 0.000   0 0.275
IFLQI8 23/03/2016 Put 11.750 1.920 1.920 0.000   0 2.005
IFLL98 23/03/2016 Call 12.000 0.255 0.255 0.000   0 0.230
IFLLA8 23/03/2016 Put 12.000 2.115 2.115 0.000   0 2.205
IFLRM8 23/03/2016 Call 12.250 0.215 0.215 0.000   0 0.190
IFLRN8 23/03/2016 Put 12.250 2.315 2.315 0.000   0 2.410
IFLMH8 23/03/2016 Call 12.500 0.175 0.175 0.000   0 0.155
IFLMI8 23/03/2016 Put 12.500 2.525 2.525 0.000   0 2.620
IFLJB8 23/06/2016 Call 6.500 4.025 4.025 0.000   0 3.915
IFLJC8 23/06/2016 Put 6.500 0.060 0.060 0.000   0 0.065
IFLIW8 23/06/2016 Call 7.000 3.540 3.540 0.000   0 3.435
IFLIX8 23/06/2016 Put 7.000 0.105 0.105 0.000   0 0.110
IFLJ98 23/06/2016 Call 7.500 3.065 3.065 0.000   0 2.970
IFLJA8 23/06/2016 Put 7.500 0.165 0.165 0.000   0 0.175
IFLIY8 23/06/2016 Call 8.000 2.615 2.615 0.000   0 2.525
IFLIZ8 23/06/2016 Put 8.000 0.245 0.245 0.000   0 0.265
IFLJ78 23/06/2016 Call 8.500 2.200 2.200 0.000   120 2.110
IFLJ88 23/06/2016 Put 8.500 0.355 0.355 0.000   0 0.380
IFLJ18 23/06/2016 Call 9.000 1.815 1.815 0.000   885 1.730
IFLJ28 23/06/2016 Put 9.000 0.500 0.500 0.000   0 0.530
IFLJ58 23/06/2016 Call 9.500 1.475 1.475 0.000   213 1.395
IFLJ68 23/06/2016 Put 9.500 0.675 0.675 0.000   0 0.715
IFLIU8 23/06/2016 Call 10.000 1.180 1.180 0.000   0 1.110
IFLIV8 23/06/2016 Put 10.000 0.890 0.890 0.000   0 0.940
IFLJ38 23/06/2016 Call 10.500 0.925 0.925 0.000   15 0.865
IFLJ48 23/06/2016 Put 10.500 1.145 1.145 0.000   0 1.210
IFLJE8 23/06/2016 Call 11.000 0.720 0.720 0.000   0 0.665
IFLJF8 23/06/2016 Put 11.000 1.445 1.445 0.000   0 1.520
IFLJK8 23/06/2016 Call 11.500 0.555 0.555 0.000   0 0.510
IFLJL8 23/06/2016 Put 11.500 1.785 1.785 0.000   0 1.870
IFLLB8 23/06/2016 Call 12.000 0.430 0.430 0.000   0 0.385
IFLLC8 23/06/2016 Put 12.000 2.165 2.165 0.000   0 2.255
IFLMJ8 23/06/2016 Call 12.500 0.330 0.330 0.000   0 0.295
IFLMK8 23/06/2016 Put 12.500 2.570 2.570 0.000   0 2.670
IFLR88 29/09/2016 Call 8.000 2.550 2.550 0.000   0 2.435
IFLR98 29/09/2016 Put 8.000 0.210 0.210 0.000   0 0.230
IFLRH8 29/09/2016 Call 8.500 2.090 2.090 0.000   0 1.985
IFLRI8 29/09/2016 Put 8.500 0.335 0.335 0.000   0 0.365
IFLQV8 29/09/2016 Call 9.000 1.675 1.675 0.000   0 1.575
IFLQW8 29/09/2016 Put 9.000 0.505 0.505 0.000   0 0.540
IFLRF8 29/09/2016 Call 9.500 1.315 1.315 0.000   0 1.235
IFLRG8 29/09/2016 Put 9.500 0.710 0.710 0.000   0 0.755
IFLQX8 29/09/2016 Call 10.000 1.020 1.020 0.000   0 0.950
IFLQY8 29/09/2016 Put 10.000 0.965 0.965 0.000   0 1.015
IFLQZ8 29/09/2016 Call 10.500 0.785 0.785 0.000   0 0.725
IFLR18 29/09/2016 Put 10.500 1.255 1.255 0.000   0 1.315
IFLR48 29/09/2016 Call 11.000 0.595 0.595 0.000   0 0.545
IFLR58 29/09/2016 Put 11.000 1.580 1.580 0.000   0 1.650
IFLR28 29/09/2016 Call 11.500 0.445 0.445 0.000   0 0.405
IFLR38 29/09/2016 Put 11.500 1.935 1.935 0.000   0 2.015
IFLR68 29/09/2016 Call 12.000 0.330 0.330 0.000   0 0.300
IFLR78 29/09/2016 Put 12.000 2.320 2.320 0.000   0 2.405
IFLRK8 29/09/2016 Call 12.500 0.245 0.245 0.000   0 0.220
IFLRL8 29/09/2016 Put 12.500 2.725 2.725 0.000   0 2.820

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.