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 7.830 Up 0.110 7.830 7.840 7.860 7.880 7.790 493,822 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLPY9 28/07/2016 Call 0.010 7.820 7.820 0.000   0 7.720
IFLKV9 28/07/2016 Call 5.750 2.080 2.080 0.000   0 1.980
IFLKW9 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
IFLKB9 28/07/2016 Call 6.000 1.830 1.830 0.000   0 1.735
IFLKC9 28/07/2016 Put 6.000 0.000 0.000 0.000   0 0.001
IFLJB9 28/07/2016 Call 6.250 1.585 1.585 0.000   0 1.495
IFLJC9 28/07/2016 Put 6.250 0.001 0.001 0.000   0 0.002
IFLJP9 28/07/2016 Call 6.500 1.345 1.345 0.000   0 1.255
IFLJQ9 28/07/2016 Put 6.500 0.005 0.005 0.000   0 0.008
IFLJJ9 28/07/2016 Call 6.750 1.105 1.105 0.000   0 1.025
IFLJK9 28/07/2016 Put 6.750 0.015 0.015 0.000   0 0.020
IFLJ59 28/07/2016 Call 7.000 0.880 0.880 0.000   0 0.800
IFLJ69 28/07/2016 Put 7.000 0.030 0.030 0.000   0 0.045
IFLJD9 28/07/2016 Call 7.250 0.605 0.745 0.000   0 0.590
IFLJE9 28/07/2016 Put 7.250 0.045 0.090 0.000   0 0.095
IFLJR9 28/07/2016 Call 7.500 0.425 0.545 0.000   0 0.405
IFLJS9 28/07/2016 Put 7.500 0.100 0.135 0.000   700 0.170
IFLJH9 28/07/2016 Call 7.750 0.280 0.335 0.000   800 0.255
IFLJI9 28/07/2016 Put 7.750 0.190 0.220 0.000   282 0.280
IFLJ39 28/07/2016 Call 8.000 0.165 0.195 0.000   355 0.150
IFLJ49 28/07/2016 Put 8.000 0.305 0.355 0.000   320 0.425
IFLJT9 28/07/2016 Call 8.250 0.085 0.110 0.000   519 0.075
IFLJU9 28/07/2016 Put 8.250 0.455 0.575 0.000   271 0.610
IFLJN9 28/07/2016 Call 8.500 0.030 0.065 0.000   930 0.035
IFLJO9 28/07/2016 Put 8.500 0.640 0.780 0.000   7,000 0.820
IFLJ79 28/07/2016 Call 8.750 0.025 0.025 0.000   236 0.015
IFLJ89 28/07/2016 Put 8.750 0.860 1.000 0.000   25 1.050
IFLJF9 28/07/2016 Call 9.000 0.010 0.010 0.000   0 0.006
IFLJG9 28/07/2016 Put 9.000 1.095 1.235 0.000   0 1.290
IFLJV9 28/07/2016 Call 9.250 0.004 0.004 0.000   242 0.002
IFLJW9 28/07/2016 Put 9.250 1.320 1.500 0.000   244 1.535
IFLJL9 28/07/2016 Call 9.500 0.001 0.001 0.000   135 0.001
IFLJM9 28/07/2016 Put 9.500 1.570 1.750 0.000   0 1.780
IFLJ99 28/07/2016 Call 9.750 0.001 0.001 0.000   0 0.000
IFLJA9 28/07/2016 Put 9.750 1.930 1.930 0.000   0 2.030
IFLJY9 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
IFLJZ9 28/07/2016 Put 10.000 2.180 2.180 0.000   0 2.280
IFLM19 28/07/2016 Call 10.250 0.000 0.000 0.000   0 0.000
IFLM29 28/07/2016 Put 10.250 2.430 2.430 0.000   0 2.530
IFLM59 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
IFLM69 28/07/2016 Put 10.500 2.680 2.680 0.000   0 2.780
IFLM99 28/07/2016 Call 10.750 0.000 0.000 0.000   0 0.000
IFLMA9 28/07/2016 Put 10.750 2.930 2.930 0.000   0 3.030
IFLPZ9 28/07/2016 Call 11.000 0.000 0.000 0.000   0 0.000
IFLQ19 28/07/2016 Put 11.000 3.180 3.180 0.000   0 3.280
IFLRG9 25/08/2016 Call 0.010 7.830 7.830 0.000   0 7.730
IFLSR9 25/08/2016 Call 5.750 2.100 2.100 0.000   0 2.005
IFLSS9 25/08/2016 Put 5.750 0.001 0.001 0.000   0 0.003
IFLSJ9 25/08/2016 Call 6.000 1.860 1.860 0.000   0 1.765
IFLSK9 25/08/2016 Put 6.000 0.003 0.003 0.000   0 0.008
IFLLA9 25/08/2016 Call 6.250 1.620 1.620 0.000   0 1.525
IFLLB9 25/08/2016 Put 6.250 0.009 0.009 0.000   0 0.020
IFLLO9 25/08/2016 Call 6.500 1.385 1.385 0.000   0 1.295
IFLLP9 25/08/2016 Put 6.500 0.020 0.020 0.000   0 0.035
IFLLE9 25/08/2016 Call 6.750 1.155 1.155 0.000   0 1.070
IFLLF9 25/08/2016 Put 6.750 0.025 0.070 0.000   219 0.065
IFLL29 25/08/2016 Call 7.000 0.935 0.935 0.000   0 0.855
IFLL39 25/08/2016 Put 7.000 0.055 0.100 0.000   466 0.105
IFLLS9 25/08/2016 Call 7.250 0.685 0.780 0.000   0 0.660
IFLLT9 25/08/2016 Put 7.250 0.105 0.145 0.000   121 0.165
IFLLI9 25/08/2016 Call 7.500 0.515 0.585 0.000   0 0.490
IFLLJ9 25/08/2016 Put 7.500 0.170 0.210 0.000   51 0.250
IFLL69 25/08/2016 Call 7.750 0.365 0.425 0.000   0 0.345
IFLL79 25/08/2016 Put 7.750 0.260 0.305 0.000   391 0.360
IFLLC9 25/08/2016 Call 8.000 0.255 0.290 0.000   0 0.235
IFLLD9 25/08/2016 Put 8.000 0.375 0.425 0.000   690 0.500
IFLLU9 25/08/2016 Call 8.250 0.160 0.200 0.000   164 0.155
IFLLW9 25/08/2016 Put 8.250 0.530 0.600 0.000   30 0.670
IFLLG9 25/08/2016 Call 8.500 0.095 0.135 0.000   650 0.100
IFLLH9 25/08/2016 Put 8.500 0.700 0.780 0.000   170 0.865
IFLL89 25/08/2016 Call 8.750 0.045 0.090 0.000   281 0.060
IFLL99 25/08/2016 Put 8.750 0.895 1.035 0.000   0 1.075
IFLLQ9 25/08/2016 Call 9.000 0.010 0.070 0.000   50 0.035
IFLLR9 25/08/2016 Put 9.000 1.115 1.255 0.000   24 1.305
IFLLM9 25/08/2016 Call 9.250 0.035 0.035 0.040 30 30 0.020
IFLLN9 25/08/2016 Put 9.250 1.330 1.510 0.000   0 1.540
IFLLK9 25/08/2016 Call 9.500 0.020 0.020 0.000   40 0.010
IFLLL9 25/08/2016 Put 9.500 1.570 1.750 0.000   0 1.785
IFLL49 25/08/2016 Call 9.750 0.015 0.015 0.000   0 0.006
IFLL59 25/08/2016 Put 9.750 1.930 1.930 0.000   0 2.030
IFLLY9 25/08/2016 Call 10.000 0.000 0.000 0.000   0 0.003
IFLLZ9 25/08/2016 Put 10.000 2.180 2.180 0.000   0 2.280
IFLM39 25/08/2016 Call 10.250 0.000 0.000 0.000   0 0.002
IFLM49 25/08/2016 Put 10.250 2.430 2.430 0.000   0 2.530
IFLM79 25/08/2016 Call 10.500 0.003 0.003 0.000   0 0.001
IFLM89 25/08/2016 Put 10.500 2.680 2.680 0.000   0 2.780
IFLMB9 25/08/2016 Call 10.750 0.002 0.002 0.000   0 0.000
IFLMC9 25/08/2016 Put 10.750 2.930 2.930 0.000   0 3.030
IFLQ29 25/08/2016 Call 11.000 0.001 0.001 0.000   0 0.000
IFLQ39 25/08/2016 Put 11.000 3.180 3.180 0.000   0 3.280
IFLC59 29/09/2016 Call 0.010 7.555 7.555 0.000   0 7.455
IFLKX9 29/09/2016 Call 5.750 2.115 2.115 0.000   0 2.015
IFLKY9 29/09/2016 Put 5.750 0.030 0.030 0.000   0 0.045
IFLKD9 29/09/2016 Call 6.000 1.875 1.875 0.000   0 1.780
IFLKE9 29/09/2016 Put 6.000 0.045 0.045 0.000   0 0.060
IFLIY9 29/09/2016 Call 6.250 1.635 1.635 0.000   0 1.540
IFLIZ9 29/09/2016 Put 6.250 0.045 0.080 0.000   200 0.080
IFLWQ8 29/09/2016 Call 6.500 1.325 1.505 0.000   0 1.315
IFLWR8 29/09/2016 Put 6.500 0.065 0.105 0.000   216 0.115
IFLB49 29/09/2016 Call 6.750 1.125 1.265 0.000   0 1.095
IFLB59 29/09/2016 Put 6.750 0.105 0.145 0.000   500 0.160
IFLUR8 29/09/2016 Call 7.000 0.915 1.055 0.000   0 0.895
IFLUS8 29/09/2016 Put 7.000 0.165 0.205 0.000   900 0.225
IFLB69 29/09/2016 Call 7.250 0.730 0.860 0.000   0 0.710
IFLB79 29/09/2016 Put 7.250 0.240 0.280 0.000   352 0.310
IFLUT8 29/09/2016 Call 7.500 0.570 0.660 0.000   0 0.550
IFLUU8 29/09/2016 Put 7.500 0.335 0.380 0.000   200 0.425
IFLB29 29/09/2016 Call 7.750 0.425 0.505 0.000   0 0.415
IFLB39 29/09/2016 Put 7.750 0.450 0.500 0.000   400 0.560
IFLR88 29/09/2016 Call 8.000 0.315 0.370 0.000   0 0.300
IFLR98 29/09/2016 Put 8.000 0.595 0.665 0.000   200 0.715
IFLB89 29/09/2016 Call 8.250 0.210 0.260 0.000   0 0.210
IFLB99 29/09/2016 Put 8.250 0.755 0.830 0.000   10 0.895
IFLRJ9 29/09/2016 Call 8.260 0.170 0.170 0.000   60 0.145
IFLRK9 29/09/2016 Put 8.260 0.825 0.825 0.000   0 0.905
IFLRH8 29/09/2016 Call 8.500 0.145 0.185 0.000   0 0.145
IFLRI8 29/09/2016 Put 8.500 0.940 1.045 0.000   14 1.100
IFLZY8 29/09/2016 Call 8.750 0.090 0.125 0.000   0 0.095
IFLB19 29/09/2016 Put 8.750 1.140 1.280 0.000   0 1.315
IFLQV8 29/09/2016 Call 9.000 0.050 0.085 0.000   142 0.060
IFLQW8 29/09/2016 Put 9.000 1.335 1.515 0.000   321 1.545
IFLBF9 29/09/2016 Call 9.250 0.020 0.080 0.000   0 0.040
IFLBG9 29/09/2016 Put 9.250 1.560 1.740 0.000   0 1.785
IFLRF8 29/09/2016 Call 9.500 0.001 0.060 0.000   120 0.025
IFLRG8 29/09/2016 Put 9.500 1.795 1.975 0.000   0 2.030
IFLBJ9 29/09/2016 Call 9.750 0.020 0.020 0.000   20 0.015
IFLBK9 29/09/2016 Put 9.750 2.015 2.235 0.000   0 2.275
IFLQX8 29/09/2016 Call 10.000 0.000 0.060 0.000   20 0.009
IFLQY8 29/09/2016 Put 10.000 2.255 2.475 0.000   0 2.525
IFLBH9 29/09/2016 Call 10.250 0.000 0.060 0.000   0 0.005
IFLBI9 29/09/2016 Put 10.250 2.500 2.720 0.000   0 2.770
IFLQZ8 29/09/2016 Call 10.500 0.004 0.004 0.000   0 0.003
IFLR18 29/09/2016 Put 10.500 2.685 3.035 0.000   0 3.020
IFLC89 29/09/2016 Call 10.750 0.002 0.002 0.000   0 0.002
IFLC99 29/09/2016 Put 10.750 2.930 3.280 0.000   0 3.270
IFLR48 29/09/2016 Call 11.000 0.001 0.001 0.000   0 0.001
IFLR58 29/09/2016 Put 11.000 3.180 3.530 0.000   0 3.520
IFLDR9 29/09/2016 Call 11.250 0.000 0.060 0.000   0 0.001
IFLDS9 29/09/2016 Put 11.250 3.430 3.780 0.000   0 3.765
IFLR28 29/09/2016 Call 11.500 0.000 0.060 0.000   0 0.000
IFLR38 29/09/2016 Put 11.500 3.675 4.025 0.000   0 4.015
IFLR68 29/09/2016 Call 12.000 0.000 0.060 0.000   0 0.000
IFLR78 29/09/2016 Put 12.000 4.175 4.525 0.000   0 4.515
IFLRK8 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.000
IFLRL8 29/09/2016 Put 12.500 4.915 4.915 0.000   0 5.010
IFLSW8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
IFLSX8 29/09/2016 Put 13.000 5.410 5.410 0.000   0 5.510
IFLST9 27/10/2016 Call 5.750 2.115 2.115 0.000   0 2.020
IFLSU9 27/10/2016 Put 5.750 0.040 0.040 0.000   0 0.060
IFLSL9 27/10/2016 Call 6.000 1.880 1.880 0.000   0 1.780
IFLSM9 27/10/2016 Put 6.000 0.060 0.060 0.000   0 0.075
IFLQC9 27/10/2016 Call 6.250 1.640 1.640 0.000   0 1.550
IFLQD9 27/10/2016 Put 6.250 0.065 0.100 0.000   536 0.105
IFLQA9 27/10/2016 Call 6.500 1.410 1.410 0.000   0 1.325
IFLQB9 27/10/2016 Put 6.500 0.095 0.135 0.000   0 0.145
IFLQ89 27/10/2016 Call 6.750 1.190 1.190 0.000   0 1.110
IFLQ99 27/10/2016 Put 6.750 0.140 0.180 0.000   0 0.195
IFLQ69 27/10/2016 Call 7.000 0.980 0.980 0.000   0 0.910
IFLQ79 27/10/2016 Put 7.000 0.195 0.240 0.000   0 0.265
IFLPW9 27/10/2016 Call 7.250 0.735 0.860 0.000   0 0.725
IFLPX9 27/10/2016 Put 7.250 0.275 0.320 0.000   0 0.355
IFLPQ9 27/10/2016 Call 7.500 0.575 0.675 0.000   0 0.560
IFLPR9 27/10/2016 Put 7.500 0.370 0.425 0.000   0 0.460
IFLP69 27/10/2016 Call 7.750 0.435 0.515 0.000   0 0.425
IFLP79 27/10/2016 Put 7.750 0.490 0.550 0.000   0 0.595
IFLNV9 27/10/2016 Call 8.000 0.320 0.385 0.000   0 0.310
IFLNW9 27/10/2016 Put 8.000 0.630 0.695 0.000   0 0.745
IFLPM9 27/10/2016 Call 8.250 0.230 0.275 0.000   0 0.225
IFLPN9 27/10/2016 Put 8.250 0.790 0.870 0.000   0 0.920
IFLP49 27/10/2016 Call 8.500 0.160 0.200 0.000   0 0.155
IFLP59 27/10/2016 Put 8.500 0.975 1.060 0.000   0 1.115
IFLNZ9 27/10/2016 Call 8.750 0.105 0.140 0.135 15 15 0.110
IFLP19 27/10/2016 Put 8.750 1.235 1.235 0.000   300 1.330
IFLPU9 27/10/2016 Call 9.000 0.070 0.095 0.000   0 0.075
IFLPV9 27/10/2016 Put 9.000 1.455 1.455 0.000   208 1.550
IFLPK9 27/10/2016 Call 9.250 0.055 0.055 0.000   0 0.050
IFLPL9 27/10/2016 Put 9.250 1.690 1.690 0.000   0 1.785
IFLP29 27/10/2016 Call 9.500 0.035 0.035 0.000   0 0.035
IFLP39 27/10/2016 Put 9.500 1.930 1.930 0.000   0 2.030
IFLNX9 27/10/2016 Call 9.750 0.025 0.025 0.000   0 0.020
IFLNY9 27/10/2016 Put 9.750 2.175 2.175 0.000   0 2.275
IFLPS9 27/10/2016 Call 10.000 0.015 0.015 0.000   0 0.015
IFLPT9 27/10/2016 Put 10.000 2.425 2.425 0.000   0 2.525
IFLPO9 27/10/2016 Call 10.250 0.000 0.000 0.000   0 0.010
IFLPP9 27/10/2016 Put 10.250 2.670 2.670 0.000   0 2.770
IFLP89 27/10/2016 Call 10.500 0.000 0.000 0.000   0 0.006
IFLP99 27/10/2016 Put 10.500 2.920 2.920 0.000   0 3.020
IFLNT9 27/10/2016 Call 10.750 0.004 0.004 0.000   0 0.004
IFLNU9 27/10/2016 Put 10.750 3.170 3.170 0.000   0 3.270
IFLQ49 27/10/2016 Call 11.000 0.002 0.002 0.000   0 0.002
IFLQ59 27/10/2016 Put 11.000 3.420 3.420 0.000   0 3.520
IFLSV9 24/11/2016 Call 5.750 2.115 2.115 0.000   0 2.020
IFLSW9 24/11/2016 Put 5.750 0.050 0.050 0.000   0 0.075
IFLSN9 24/11/2016 Call 6.000 1.875 1.875 0.000   0 1.785
IFLSO9 24/11/2016 Put 6.000 0.075 0.075 0.000   0 0.095
IFLRH9 24/11/2016 Call 6.250 1.640 1.640 0.000   0 1.555
IFLRI9 24/11/2016 Put 6.250 0.105 0.105 0.000   0 0.130
IFLR59 24/11/2016 Call 6.500 1.415 1.415 0.000   0 1.335
IFLR69 24/11/2016 Put 6.500 0.145 0.145 0.000   0 0.175
IFLQQ9 24/11/2016 Call 6.750 1.200 1.200 0.000   0 1.130
IFLQR9 24/11/2016 Put 6.750 0.200 0.200 0.000   0 0.235
IFLQG9 24/11/2016 Call 7.000 1.000 1.000 0.000   0 0.935
IFLQH9 24/11/2016 Put 7.000 0.265 0.265 0.000   0 0.305
IFLR79 24/11/2016 Call 7.250 0.815 0.815 0.000   0 0.755
IFLR89 24/11/2016 Put 7.250 0.350 0.350 0.000   0 0.400
IFLQS9 24/11/2016 Call 7.500 0.650 0.650 0.000   0 0.600
IFLQT9 24/11/2016 Put 7.500 0.455 0.455 0.000   0 0.510
IFLQM9 24/11/2016 Call 7.750 0.505 0.505 0.000   0 0.465
IFLQN9 24/11/2016 Put 7.750 0.580 0.580 0.000   0 0.640
IFLQY9 24/11/2016 Call 8.000 0.385 0.385 0.000   0 0.355
IFLQZ9 24/11/2016 Put 8.000 0.720 0.720 0.000   0 0.790
IFLR99 24/11/2016 Call 8.250 0.290 0.290 0.000   0 0.260
IFLRF9 24/11/2016 Put 8.250 0.885 0.885 0.000   13 0.965
IFLQU9 24/11/2016 Call 8.500 0.210 0.210 0.000   0 0.190
IFLQV9 24/11/2016 Put 8.500 1.065 1.065 0.000   0 1.150
IFLQK9 24/11/2016 Call 8.750 0.155 0.155 0.000   0 0.135
IFLQL9 24/11/2016 Put 8.750 1.265 1.265 0.000   0 1.355
IFLR19 24/11/2016 Call 9.000 0.110 0.110 0.000   0 0.100
IFLR29 24/11/2016 Put 9.000 1.480 1.480 0.000   0 1.575
IFLR39 24/11/2016 Call 9.250 0.075 0.075 0.000   0 0.070
IFLR49 24/11/2016 Put 9.250 1.705 1.705 0.000   0 1.800
IFLQO9 24/11/2016 Call 9.500 0.055 0.055 0.000   0 0.050
IFLQP9 24/11/2016 Put 9.500 1.940 1.940 0.000   0 2.035
IFLQI9 24/11/2016 Call 9.750 0.040 0.040 0.000   0 0.035
IFLQJ9 24/11/2016 Put 9.750 2.180 2.180 0.000   0 2.280
IFLQW9 24/11/2016 Call 10.000 0.025 0.025 0.000   0 0.025
IFLQX9 24/11/2016 Put 10.000 0.000 0.000 0.000   0 2.525
IFLGR9 22/12/2016 Call 0.010 7.595 7.595 0.000   0 7.490
IFLKZ9 22/12/2016 Call 5.750 2.020 2.240 0.000   0 2.010
IFLL19 22/12/2016 Put 5.750 0.040 0.100 0.000   0 0.080
IFLKF9 22/12/2016 Call 6.000 1.805 1.985 0.000   0 1.780
IFLKG9 22/12/2016 Put 6.000 0.070 0.130 0.000   0 0.115
IFLJ19 22/12/2016 Call 6.250 1.575 1.755 0.000   0 1.555
IFLJ29 22/12/2016 Put 6.250 0.100 0.170 0.000   0 0.155
IFLWS8 22/12/2016 Call 6.500 1.360 1.540 0.000   0 1.340
IFLWT8 22/12/2016 Put 6.500 0.150 0.220 0.000   0 0.215
IFLI39 22/12/2016 Call 6.750 1.170 1.310 0.000   0 1.145
IFLI49 22/12/2016 Put 6.750 0.200 0.290 0.000   0 0.280
IFLVY8 22/12/2016 Call 7.000 0.980 1.120 0.000   0 0.960
IFLVZ8 22/12/2016 Put 7.000 0.275 0.365 0.000   0 0.365
IFLFM9 22/12/2016 Call 7.250 0.805 0.945 0.000   0 0.795
IFLFN9 22/12/2016 Put 7.250 0.350 0.470 0.000   100 0.460
IFLW38 22/12/2016 Call 7.500 0.650 0.790 0.000   0 0.650
IFLW48 22/12/2016 Put 7.500 0.455 0.575 0.000   0 0.575
IFLFQ9 22/12/2016 Call 7.750 0.520 0.640 0.000   0 0.520
IFLFR9 22/12/2016 Put 7.750 0.580 0.700 0.000   0 0.705
IFLVQ8 22/12/2016 Call 8.000 0.405 0.525 0.000   0 0.415
IFLVR8 22/12/2016 Put 8.000 0.710 0.850 0.000   30 0.855
IFLFO9 22/12/2016 Call 8.250 0.320 0.410 0.000   0 0.325
IFLFP9 22/12/2016 Put 8.250 0.870 1.010 0.000   12 1.020
IFLW18 22/12/2016 Call 8.500 0.240 0.330 0.000   0 0.250
IFLW28 22/12/2016 Put 8.500 1.045 1.185 0.000   600 1.200
IFLFS9 22/12/2016 Call 8.750 0.180 0.250 0.000   0 0.190
IFLFT9 22/12/2016 Put 8.750 1.210 1.390 0.000   20 1.390
IFLVW8 22/12/2016 Call 9.000 0.130 0.200 0.000   0 0.145
IFLVX8 22/12/2016 Put 9.000 1.410 1.590 0.000   480 1.595
IFLFW9 22/12/2016 Call 9.250 0.095 0.155 0.000   0 0.110
IFLFX9 22/12/2016 Put 9.250 1.625 1.805 0.000   0 1.815
IFLVO8 22/12/2016 Call 9.500 0.060 0.120 0.000   0 0.080
IFLVP8 22/12/2016 Put 9.500 1.825 2.045 0.000   500 2.040
IFLFI9 22/12/2016 Call 9.750 0.035 0.095 0.000   0 0.060
IFLFJ9 22/12/2016 Put 9.750 2.050 2.270 0.000   0 2.280
IFLVS8 22/12/2016 Call 10.000 0.015 0.075 0.000   0 0.045
IFLVT8 22/12/2016 Put 10.000 2.285 2.505 0.000   0 2.525
IFLFU9 22/12/2016 Call 10.250 0.005 0.065 0.000   0 0.030
IFLFV9 22/12/2016 Put 10.250 2.520 2.740 0.000   0 2.770
IFLVM8 22/12/2016 Call 10.500 0.000 0.060 0.000   0 0.025
IFLVN8 22/12/2016 Put 10.500 2.695 3.045 0.000   0 3.020
IFLFK9 22/12/2016 Call 10.750 0.020 0.020 0.000   0 0.015
IFLFL9 22/12/2016 Put 10.750 2.940 3.290 0.000   0 3.265
IFLVU8 22/12/2016 Call 11.000 0.015 0.015 0.000   0 0.010
IFLVV8 22/12/2016 Put 11.000 3.185 3.535 0.000   0 3.515
IFLGS9 22/12/2016 Call 11.250 0.000 0.060 0.000   0 0.009
IFLGT9 22/12/2016 Put 11.250 3.430 3.780 0.000   0 3.765
IFLYE8 22/12/2016 Call 11.500 0.000 0.000 0.000   0 0.006
IFLYF8 22/12/2016 Put 11.500 3.915 3.915 0.000   0 4.015
IFLNM9 30/03/2017 Call 0.010 7.330 7.330 0.000   0 7.230
IFLKH9 30/03/2017 Call 5.500 2.270 2.490 0.000   0 2.260
IFLKI9 30/03/2017 Put 5.500 0.100 0.160 0.000   0 0.150
IFLSX9 30/03/2017 Call 5.750 2.030 2.250 0.000   0 2.025
IFLSY9 30/03/2017 Put 5.750 0.135 0.205 0.000   0 0.190
IFLII9 30/03/2017 Call 6.000 1.805 2.025 0.000   0 1.800
IFLIJ9 30/03/2017 Put 6.000 0.185 0.255 0.000   0 0.250
IFLQE9 30/03/2017 Call 6.250 1.605 1.785 0.000   0 1.590
IFLQF9 30/03/2017 Put 6.250 0.235 0.325 0.000   0 0.315
IFLBO9 30/03/2017 Call 6.500 1.400 1.580 0.000   0 1.390
IFLBP9 30/03/2017 Put 6.500 0.310 0.400 0.000   0 0.390
IFLMD9 30/03/2017 Call 6.750 1.205 1.385 0.000   0 1.200
IFLME9 30/03/2017 Put 6.750 0.375 0.495 0.000   0 0.480
IFLBU9 30/03/2017 Call 7.000 1.050 1.190 0.000   0 1.030
IFLBV9 30/03/2017 Put 7.000 0.470 0.590 0.000   0 0.585
IFLMP9 30/03/2017 Call 7.250 0.885 1.025 0.000   0 0.880
IFLMQ9 30/03/2017 Put 7.250 0.580 0.700 0.000   0 0.700
IFLBY9 30/03/2017 Call 7.500 0.740 0.880 0.000   0 0.745
IFLBZ9 30/03/2017 Put 7.500 0.695 0.835 0.000   0 0.825
IFLMF9 30/03/2017 Call 7.750 0.615 0.755 0.000   0 0.620
IFLMG9 30/03/2017 Put 7.750 0.830 0.970 0.000   30 0.970
IFLBW9 30/03/2017 Call 8.000 0.510 0.630 0.000   0 0.515
IFLBX9 30/03/2017 Put 8.000 0.980 1.120 0.000   120 1.125
IFLML9 30/03/2017 Call 8.250 0.410 0.530 0.000   0 0.425
IFLMM9 30/03/2017 Put 8.250 1.145 1.285 0.000   0 1.295
IFLC19 30/03/2017 Call 8.500 0.340 0.430 0.000   0 0.345
IFLC29 30/03/2017 Put 8.500 1.295 1.475 0.000   0 1.470
IFLMH9 30/03/2017 Call 8.750 0.270 0.360 0.000   42 0.280
IFLMI9 30/03/2017 Put 8.750 1.485 1.665 0.000   0 1.660
IFLBQ9 30/03/2017 Call 9.000 0.210 0.300 0.000   0 0.225
IFLBR9 30/03/2017 Put 9.000 1.675 1.855 0.000   710 1.860
IFLMN9 30/03/2017 Call 9.250 0.165 0.235 0.000   0 0.180
IFLMO9 30/03/2017 Put 9.250 1.860 2.080 0.000   0 2.065
IFLBL9 30/03/2017 Call 9.500 0.125 0.195 0.000   0 0.140
IFLBM9 30/03/2017 Put 9.500 2.070 2.290 0.000   0 2.280
IFLMJ9 30/03/2017 Call 9.750 0.095 0.155 0.000   0 0.110
IFLMK9 30/03/2017 Put 9.750 2.290 2.510 0.000   0 2.500
IFLBS9 30/03/2017 Call 10.000 0.065 0.125 0.000   0 0.085
IFLBT9 30/03/2017 Put 10.000 2.510 2.730 0.000   0 2.730
IFLMR9 30/03/2017 Call 10.250 0.045 0.105 0.000   0 0.065
IFLMS9 30/03/2017 Put 10.250 2.675 3.025 0.000   0 2.970
IFLC39 30/03/2017 Call 10.500 0.025 0.085 0.000   0 0.050
IFLC49 30/03/2017 Put 10.500 2.905 3.255 0.000   0 3.210
IFLNR9 30/03/2017 Call 10.750 0.015 0.075 0.000   0 0.040
IFLNS9 30/03/2017 Put 10.750 3.140 3.490 0.000   0 3.455
IFLC69 30/03/2017 Call 11.000 0.004 0.060 0.000   95 0.030
IFLC79 30/03/2017 Put 11.000 3.380 3.730 0.000   0 3.705
IFLCF9 30/03/2017 Call 11.500 0.020 0.020 0.000   0 0.020
IFLCG9 30/03/2017 Put 11.500 4.095 4.095 0.000   0 4.195
IFLSI9 29/06/2017 Call 0.010 7.370 7.370 0.000   0 7.255
IFLKJ9 29/06/2017 Call 5.500 2.350 2.350 0.000   0 2.250
IFLKK9 29/06/2017 Put 5.500 0.110 0.110 0.000   0 0.120
IFLSZ9 29/06/2017 Call 5.750 2.105 2.105 0.000   0 2.005
IFLT19 29/06/2017 Put 5.750 0.150 0.150 0.000   0 0.170
IFLIK9 29/06/2017 Call 6.000 1.870 1.870 0.000   0 1.775
IFLIL9 29/06/2017 Put 6.000 0.205 0.205 0.000   0 0.230
IFLSP9 29/06/2017 Call 6.250 1.645 1.645 0.000   0 1.555
IFLSQ9 29/06/2017 Put 6.250 0.270 0.270 0.000   0 0.300
IFLGW9 29/06/2017 Call 6.500 1.440 1.440 0.000   0 1.350
IFLGX9 29/06/2017 Put 6.500 0.345 0.345 0.000   0 0.380
IFLRL9 29/06/2017 Call 6.750 1.250 1.250 0.000   0 1.165
IFLRM9 29/06/2017 Put 6.750 0.440 0.440 0.000   0 0.475
IFLG59 29/06/2017 Call 7.000 1.080 1.080 0.000   0 1.005
IFLG69 29/06/2017 Put 7.000 0.545 0.545 0.000   0 0.590
IFLRX9 29/06/2017 Call 7.250 0.925 0.925 0.000   0 0.860
IFLRY9 29/06/2017 Put 7.250 0.655 0.655 0.000   0 0.710
IFLG99 29/06/2017 Call 7.500 0.790 0.790 0.000   0 0.730
IFLGK9 29/06/2017 Put 7.500 0.790 0.790 0.000   0 0.845
IFLRR9 29/06/2017 Call 7.750 0.675 0.675 0.000   0 0.620
IFLRS9 29/06/2017 Put 7.750 0.930 0.930 0.000   0 0.995
IFLG39 29/06/2017 Call 8.000 0.570 0.570 0.000   0 0.525
IFLG49 29/06/2017 Put 8.000 1.085 1.085 0.000   0 1.155
IFLRV9 29/06/2017 Call 8.250 0.485 0.485 0.000   0 0.440
IFLRW9 29/06/2017 Put 8.250 1.255 1.255 0.000   0 1.325
IFLGL9 29/06/2017 Call 8.500 0.405 0.405 0.000   0 0.370
IFLGM9 29/06/2017 Put 8.500 1.430 1.430 0.000   1,235 1.510
IFLRP9 29/06/2017 Call 8.750 0.345 0.345 0.000   0 0.310
IFLRQ9 29/06/2017 Put 8.750 1.615 1.615 0.000   0 1.705
IFLG79 29/06/2017 Call 9.000 0.285 0.285 0.000   14 0.260
IFLG89 29/06/2017 Put 9.000 1.815 1.815 0.000   330 1.905
IFLRT9 29/06/2017 Call 9.250 0.240 0.240 0.000   0 0.210
IFLRU9 29/06/2017 Put 9.250 2.020 2.020 0.000   0 2.115
IFLGP9 29/06/2017 Call 9.500 0.195 0.195 0.000   0 0.175
IFLGQ9 29/06/2017 Put 9.500 2.235 2.235 0.000   200 2.330
IFLRN9 29/06/2017 Call 9.750 0.165 0.165 0.000   0 0.140
IFLRO9 29/06/2017 Put 9.750 2.455 2.455 0.000   0 2.550
IFLG19 29/06/2017 Call 10.000 0.135 0.135 0.000   0 0.120
IFLG29 29/06/2017 Put 10.000 2.675 2.675 0.000   0 2.780
IFLFY9 29/06/2017 Call 10.500 0.090 0.090 0.000   0 0.080
IFLFZ9 29/06/2017 Put 10.500 3.140 3.140 0.000   0 3.245
IFLGN9 29/06/2017 Call 11.000 0.060 0.060 0.000   0 0.050
IFLGO9 29/06/2017 Put 11.000 3.615 3.615 0.000   0 3.725
IFLGU9 29/06/2017 Call 11.500 0.035 0.035 0.000   0 0.030
IFLGV9 29/06/2017 Put 11.500 4.100 4.100 0.000   0 4.210
IFLT29 28/09/2017 Call 5.500 2.345 2.345 0.000   0 2.245
IFLT39 28/09/2017 Put 5.500 0.160 0.160 0.000   0 0.175
IFLNP9 28/09/2017 Call 6.000 1.865 1.865 0.000   0 1.770
IFLNQ9 28/09/2017 Put 6.000 0.285 0.285 0.000   0 0.310
IFLN29 28/09/2017 Call 6.500 1.440 1.440 0.000   0 1.355
IFLN39 28/09/2017 Put 6.500 0.460 0.460 0.000   0 0.495
IFLNK9 28/09/2017 Call 7.000 1.090 1.090 0.000   0 1.025
IFLNL9 28/09/2017 Put 7.000 0.685 0.685 0.000   0 0.735
IFLMT9 28/09/2017 Call 7.500 0.830 0.830 0.000   0 0.775
IFLMU9 28/09/2017 Put 7.500 0.965 0.965 0.000   0 1.020
IFLN49 28/09/2017 Call 8.000 0.630 0.630 0.000   0 0.585
IFLN59 28/09/2017 Put 8.000 1.290 1.290 0.000   0 1.350
IFLMV9 28/09/2017 Call 8.500 0.480 0.480 0.000   0 0.445
IFLMW9 28/09/2017 Put 8.500 1.650 1.650 0.000   0 1.720
IFLN89 28/09/2017 Call 9.000 0.335 0.425 0.350 15 0 0.330
IFLN99 28/09/2017 Put 9.000 1.940 2.160 0.000   0 2.120
IFLMX9 28/09/2017 Call 9.500 0.225 0.315 0.000   0 0.240
IFLMY9 28/09/2017 Put 9.500 2.335 2.555 0.000   0 2.540
IFLN69 28/09/2017 Call 10.000 0.155 0.225 0.000   15 0.165
IFLN79 28/09/2017 Put 10.000 2.685 3.035 0.000   0 2.990
IFLMZ9 28/09/2017 Call 10.500 0.120 0.120 0.000   0 0.110
IFLN19 28/09/2017 Put 10.500 3.365 3.365 0.000   0 3.455
IFLNN9 28/09/2017 Call 11.000 0.075 0.075 0.000   0 0.065
IFLNO9 28/09/2017 Put 11.000 3.840 3.840 0.000   4 3.935
IFLT49 21/12/2017 Call 5.500 2.345 2.345 0.000   0 2.245
IFLT59 21/12/2017 Put 5.500 0.245 0.245 0.000   0 0.260
IFLSG9 21/12/2017 Call 6.000 1.860 1.860 0.000   0 1.765
IFLSH9 21/12/2017 Put 6.000 0.395 0.395 0.000   0 0.420
IFLS29 21/12/2017 Call 6.500 1.420 1.420 0.000   0 1.335
IFLS39 21/12/2017 Put 6.500 0.590 0.590 0.000   0 0.630
IFLSE9 21/12/2017 Call 7.000 1.065 1.065 0.000   0 0.995
IFLSF9 21/12/2017 Put 7.000 0.835 0.835 0.000   0 0.880
IFLS69 21/12/2017 Call 7.500 0.795 0.795 0.000   0 0.740
IFLS79 21/12/2017 Put 7.500 1.125 1.125 0.000   0 1.175
IFLSC9 21/12/2017 Call 8.000 0.595 0.595 0.000   0 0.550
IFLSD9 21/12/2017 Put 8.000 1.450 1.450 0.000   0 1.510
IFLS49 21/12/2017 Call 8.500 0.445 0.445 0.000   0 0.410
IFLS59 21/12/2017 Put 8.500 1.805 1.805 0.000   0 1.875
IFLS89 21/12/2017 Call 9.000 0.330 0.330 0.000   0 0.300
IFLS99 21/12/2017 Put 9.000 2.190 2.190 0.000   0 2.265
IFLSA9 21/12/2017 Call 9.500 0.240 0.240 0.000   0 0.220
IFLSB9 21/12/2017 Put 9.500 2.595 2.595 0.000   0 2.675
IFLRZ9 21/12/2017 Call 10.000 0.175 0.175 0.000   0 0.160
IFLS19 21/12/2017 Put 10.000 3.025 3.025 0.000   0 3.105

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.