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 8.640 Up 0.030 8.630 8.660 8.600 8.810 8.570 1,391,598 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
IFLD68 24/09/2015 Call 0.010 8.360 8.360 0.000   0 8.360
IFLGX7 24/09/2015 Call 6.000 2.645 2.645 0.000   0 2.645
IFLGY7 24/09/2015 Put 6.000 0.000 0.000 0.000   0 0.000
IFLGU7 24/09/2015 Call 6.500 2.145 2.145 0.000   0 2.145
IFLGV7 24/09/2015 Put 6.500 0.001 0.001 0.000   0 0.001
IFLD78 24/09/2015 Call 6.750 1.895 1.895 0.000   0 1.895
IFLD88 24/09/2015 Put 6.750 0.003 0.003 0.000   965 0.003
IFLG67 24/09/2015 Call 7.000 1.645 1.645 0.000   0 1.645
IFLG77 24/09/2015 Put 7.000 0.008 0.008 0.000   730 0.008
IFLC88 24/09/2015 Call 7.250 1.400 1.400 0.000   0 1.400
IFLC98 24/09/2015 Put 7.250 0.020 0.020 0.000   20 0.020
IFLGS7 24/09/2015 Call 7.500 1.150 1.150 0.000   0 1.150
IFLGT7 24/09/2015 Put 7.500 0.040 0.040 0.000   306 0.040
IFLCH8 24/09/2015 Call 7.750 0.910 0.910 0.000   0 0.910
IFLCI8 24/09/2015 Put 7.750 0.075 0.075 0.000   2,193 0.075
IFLG47 24/09/2015 Call 8.000 0.685 0.685 0.000   0 0.685
IFLG57 24/09/2015 Put 8.000 0.130 0.130 0.000   327 0.130
IFLC68 24/09/2015 Call 8.250 0.485 0.485 0.000   0 0.485
IFLC78 24/09/2015 Put 8.250 0.215 0.215 0.000   242 0.215
IFLX58 24/09/2015 Call 8.260 0.305 0.305 0.000   0 0.305
IFLX68 24/09/2015 Put 8.260 0.215 0.215 0.000   120 0.215
IFLGQ7 24/09/2015 Call 8.500 0.315 0.315 0.000   0 0.315
IFLGR7 24/09/2015 Put 8.500 0.330 0.330 0.000   0 0.330
IFLX48 24/09/2015 Call 8.510 0.185 0.185 0.000   0 0.185
IFLX38 24/09/2015 Put 8.510 0.335 0.335 0.000   0 0.335
IFLC48 24/09/2015 Call 8.750 0.185 0.185 0.000   0 0.185
IFLC58 24/09/2015 Put 8.750 0.490 0.490 0.000   55 0.490
IFLX18 24/09/2015 Call 8.760 0.100 0.100 0.000   73 0.100
IFLX28 24/09/2015 Put 8.760 0.500 0.500 0.000   120 0.500
IFLG87 24/09/2015 Call 9.000 0.100 0.100 0.000   80 0.100
IFLG97 24/09/2015 Put 9.000 0.685 0.685 0.000   14 0.685
IFLXG8 24/09/2015 Call 9.010 0.050 0.050 0.000   67 0.050
IFLXH8 24/09/2015 Put 9.010 0.695 0.695 0.000   0 0.695
IFLCJ8 24/09/2015 Call 9.250 0.045 0.045 0.040 955 1,055 0.045
IFLCK8 24/09/2015 Put 9.250 0.910 0.910 0.000   200 0.910
IFLGM7 24/09/2015 Call 9.500 0.020 0.020 0.000   557 0.020
IFLGN7 24/09/2015 Put 9.500 1.145 1.145 0.000   176 1.145
IFLTW8 24/09/2015 Call 9.510 0.009 0.009 0.000   295 0.009
IFLTX8 24/09/2015 Put 9.510 1.155 1.155 0.000   50 1.155
IFLCF8 24/09/2015 Call 9.750 0.007 0.007 0.000   115 0.007
IFLCG8 24/09/2015 Put 9.750 1.390 1.390 0.000   100 1.390
IFLGK7 24/09/2015 Call 10.000 0.002 0.002 0.000   25 0.002
IFLGL7 24/09/2015 Put 10.000 1.635 1.635 0.000   50 1.635
IFLU28 24/09/2015 Call 10.010 0.001 0.001 0.000   0 0.001
IFLU18 24/09/2015 Put 10.010 1.645 1.645 0.000   60 1.645
IFLCL8 24/09/2015 Call 10.250 0.001 0.001 0.000   400 0.001
IFLCM8 24/09/2015 Put 10.250 1.885 1.885 0.000   100 1.885
IFLGO7 24/09/2015 Call 10.500 0.000 0.000 0.000   650 0.000
IFLGP7 24/09/2015 Put 10.500 2.135 2.135 0.000   0 2.135
IFLDX8 24/09/2015 Call 10.750 0.000 0.000 0.000   0 0.000
IFLDY8 24/09/2015 Put 10.750 2.385 2.385 0.000   0 2.385
IFLGZ7 24/09/2015 Call 11.000 0.000 0.000 0.000   558 0.000
IFLI17 24/09/2015 Put 11.000 2.630 2.630 0.000   0 2.630
IFLKL8 24/09/2015 Call 11.250 0.000 0.000 0.000   0 0.000
IFLKM8 24/09/2015 Put 11.250 2.880 2.880 0.000   0 2.880
IFLJN7 24/09/2015 Call 11.500 0.000 0.000 0.000   95 0.000
IFLJO7 24/09/2015 Put 11.500 3.130 3.130 0.000   0 3.130
IFLLP8 24/09/2015 Call 11.750 0.000 0.000 0.000   0 0.000
IFLLQ8 24/09/2015 Put 11.750 3.380 3.380 0.000   0 3.380
IFLM78 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
IFLM88 24/09/2015 Put 12.000 3.630 3.630 0.000   0 3.630
IFLMZ8 24/09/2015 Call 12.250 0.000 0.000 0.000   0 0.000
IFLN18 24/09/2015 Put 12.250 3.880 3.880 0.000   0 3.880
IFLNO8 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
IFLNP8 24/09/2015 Put 12.500 4.130 4.130 0.000   0 4.130
IFLYG8 29/10/2015 Call 0.010 8.375 8.375 0.000   0 8.375
IFLXB8 29/10/2015 Call 6.500 2.150 2.150 0.000   0 2.150
IFLXC8 29/10/2015 Put 6.500 0.020 0.020 0.000   0 0.020
IFLWI8 29/10/2015 Call 6.750 1.900 1.900 0.000   0 1.900
IFLWJ8 29/10/2015 Put 6.750 0.035 0.035 0.000   0 0.035
IFLWA8 29/10/2015 Call 7.000 1.660 1.660 0.000   0 1.660
IFLWB8 29/10/2015 Put 7.000 0.060 0.060 0.000   1,061 0.060
IFLUZ8 29/10/2015 Call 7.250 1.420 1.420 0.000   0 1.420
IFLV18 29/10/2015 Put 7.250 0.090 0.090 0.000   0 0.090
IFLUD8 29/10/2015 Call 7.500 1.190 1.190 0.000   0 1.190
IFLUE8 29/10/2015 Put 7.500 0.130 0.130 0.000   479 0.130
IFLUB8 29/10/2015 Call 7.750 0.970 0.970 0.000   0 0.970
IFLUC8 29/10/2015 Put 7.750 0.185 0.185 0.000   35 0.185
IFLSH8 29/10/2015 Call 8.000 0.760 0.760 0.000   0 0.760
IFLSI8 29/10/2015 Put 8.000 0.260 0.260 0.000   130 0.260
IFLRQ8 29/10/2015 Call 8.250 0.570 0.570 0.000   0 0.570
IFLRR8 29/10/2015 Put 8.250 0.350 0.350 0.000   0 0.350
IFLYO8 29/10/2015 Call 8.260 0.515 0.515 0.000   0 0.515
IFLYN8 29/10/2015 Put 8.260 0.350 0.350 0.000   0 0.350
IFLRW8 29/10/2015 Call 8.500 0.410 0.410 0.000   0 0.410
IFLRX8 29/10/2015 Put 8.500 0.465 0.465 0.000   0 0.465
IFLS58 29/10/2015 Call 8.750 0.285 0.285 0.000   0 0.285
IFLS68 29/10/2015 Put 8.750 0.610 0.610 0.000   6,000 0.610
IFLYP8 29/10/2015 Call 8.760 0.265 0.265 0.000   0 0.265
IFLYQ8 29/10/2015 Put 8.760 0.615 0.615 0.000   0 0.615
IFLSF8 29/10/2015 Call 9.000 0.190 0.190 0.000   694 0.190
IFLSG8 29/10/2015 Put 9.000 0.785 0.785 0.000   0 0.785
IFLRU8 29/10/2015 Call 9.250 0.120 0.120 0.000   190 0.120
IFLRV8 29/10/2015 Put 9.250 0.980 0.980 0.000   15 0.980
IFLS18 29/10/2015 Call 9.500 0.080 0.080 0.000   127 0.080
IFLS28 29/10/2015 Put 9.500 1.190 1.190 0.000   0 1.190
IFLS78 29/10/2015 Call 9.750 0.050 0.050 0.000   0 0.050
IFLS88 29/10/2015 Put 9.750 1.415 1.415 0.000   0 1.415
IFLSD8 29/10/2015 Call 10.000 0.030 0.030 0.000   0 0.030
IFLSE8 29/10/2015 Put 10.000 1.645 1.645 0.000   0 1.645
IFLRS8 29/10/2015 Call 10.250 0.020 0.020 0.000   30 0.020
IFLRT8 29/10/2015 Put 10.250 1.885 1.885 0.000   0 1.885
IFLS98 29/10/2015 Call 10.500 0.010 0.010 0.000   120 0.010
IFLSA8 29/10/2015 Put 10.500 2.130 2.130 0.000   18 2.130
IFLSJ8 29/10/2015 Call 10.750 0.006 0.006 0.000   0 0.006
IFLSK8 29/10/2015 Put 10.750 2.380 2.380 0.000   0 2.380
IFLS38 29/10/2015 Call 11.000 0.003 0.003 0.000   0 0.003
IFLS48 29/10/2015 Put 11.000 2.630 2.630 0.000   0 2.630
IFLRY8 29/10/2015 Call 11.250 0.002 0.002 0.000   0 0.002
IFLRZ8 29/10/2015 Put 11.250 2.880 2.880 0.000   0 2.880
IFLSB8 29/10/2015 Call 11.500 0.001 0.001 0.000   0 0.001
IFLSC8 29/10/2015 Put 11.500 3.130 3.130 0.000   0 3.130
IFLSM8 29/10/2015 Call 11.750 0.001 0.001 0.000   0 0.001
IFLSN8 29/10/2015 Put 11.750 3.380 3.380 0.000   0 3.380
IFLSO8 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
IFLSP8 29/10/2015 Put 12.000 3.630 3.630 0.000   0 3.630
IFLSQ8 29/10/2015 Call 12.250 0.000 0.000 0.000   0 0.000
IFLSR8 29/10/2015 Put 12.250 3.880 3.880 0.000   0 3.880
IFLSS8 29/10/2015 Call 12.500 0.000 0.000 0.000   0 0.000
IFLST8 29/10/2015 Put 12.500 4.130 4.130 0.000   0 4.130
IFLZP8 26/11/2015 Call 0.010 8.390 8.390 0.000   0 8.390
IFLXD8 26/11/2015 Call 6.500 2.150 2.150 0.000   0 2.150
IFLXF8 26/11/2015 Put 6.500 0.050 0.050 0.000   0 0.050
IFLWK8 26/11/2015 Call 6.750 1.910 1.910 0.000   0 1.910
IFLWL8 26/11/2015 Put 6.750 0.075 0.075 0.000   0 0.075
IFLWC8 26/11/2015 Call 7.000 1.670 1.670 0.000   0 1.670
IFLWD8 26/11/2015 Put 7.000 0.100 0.100 0.000   15 0.100
IFLV28 26/11/2015 Call 7.250 1.435 1.435 0.000   0 1.435
IFLV38 26/11/2015 Put 7.250 0.140 0.140 0.000   195 0.140
IFLUF8 26/11/2015 Call 7.500 1.210 1.210 0.000   0 1.210
IFLUG8 26/11/2015 Put 7.500 0.190 0.190 0.000   90 0.190
IFLUH8 26/11/2015 Call 7.750 0.995 0.995 0.000   0 0.995
IFLUI8 26/11/2015 Put 7.750 0.250 0.250 0.000   289 0.250
IFLUJ8 26/11/2015 Call 8.000 0.805 0.805 0.000   0 0.805
IFLUK8 26/11/2015 Put 8.000 0.330 0.330 0.000   184 0.330
IFLUN8 26/11/2015 Call 8.250 0.630 0.630 0.000   0 0.630
IFLUO8 26/11/2015 Put 8.250 0.430 0.430 0.000   735 0.430
IFLUL8 26/11/2015 Call 8.500 0.480 0.480 0.000   0 0.480
IFLUM8 26/11/2015 Put 8.500 0.550 0.550 0.000   270 0.550
IFLU38 26/11/2015 Call 8.750 0.360 0.360 0.000   616 0.360
IFLU48 26/11/2015 Put 8.750 0.690 0.690 0.000   0 0.690
IFLSY8 26/11/2015 Call 9.000 0.265 0.265 0.000   437 0.265
IFLSZ8 26/11/2015 Put 9.000 0.855 0.855 0.000   10 0.855
IFLT18 26/11/2015 Call 9.250 0.190 0.190 0.000   200 0.190
IFLT28 26/11/2015 Put 9.250 1.035 1.035 0.000   0 1.035
IFLT38 26/11/2015 Call 9.500 0.140 0.140 0.000   410 0.140
IFLT48 26/11/2015 Put 9.500 1.235 1.235 0.000   0 1.235
IFLT58 26/11/2015 Call 9.750 0.100 0.100 0.000   200 0.100
IFLT68 26/11/2015 Put 9.750 1.450 1.450 0.000   0 1.450
IFLT78 26/11/2015 Call 10.000 0.070 0.070 0.000   300 0.070
IFLT88 26/11/2015 Put 10.000 1.670 1.670 0.000   0 1.670
IFLT98 26/11/2015 Call 10.250 0.050 0.050 0.000   0 0.050
IFLTA8 26/11/2015 Put 10.250 1.905 1.905 0.000   0 1.905
IFLTB8 26/11/2015 Call 10.500 0.035 0.035 0.000   0 0.035
IFLTC8 26/11/2015 Put 10.500 2.140 2.140 0.000   0 2.140
IFLTD8 26/11/2015 Call 10.750 0.025 0.025 0.000   0 0.025
IFLTE8 26/11/2015 Put 10.750 2.385 2.385 0.000   0 2.385
IFLTF8 26/11/2015 Call 11.000 0.020 0.020 0.000   0 0.020
IFLTG8 26/11/2015 Put 11.000 2.630 2.630 0.000   0 2.630
IFLTH8 26/11/2015 Call 11.250 0.015 0.015 0.000   0 0.015
IFLTI8 26/11/2015 Put 11.250 2.880 2.880 0.000   0 2.880
IFLTJ8 26/11/2015 Call 11.500 0.009 0.009 0.000   0 0.009
IFLTK8 26/11/2015 Put 11.500 3.130 3.130 0.000   0 3.130
IFLTL8 26/11/2015 Call 11.750 0.006 0.006 0.000   0 0.006
IFLTM8 26/11/2015 Put 11.750 3.380 3.380 0.000   0 3.380
IFLTN8 26/11/2015 Call 12.000 0.004 0.004 0.000   0 0.004
IFLTO8 26/11/2015 Put 12.000 3.630 3.630 0.000   0 3.630
IFLTP8 26/11/2015 Call 12.250 0.003 0.003 0.000   0 0.003
IFLTQ8 26/11/2015 Put 12.250 3.880 3.880 0.000   0 3.880
IFLTR8 26/11/2015 Call 12.500 0.002 0.002 0.000   0 0.002
IFLTS8 26/11/2015 Put 12.500 4.130 4.130 0.000   0 4.130
IFLJD8 17/12/2015 Call 0.010 8.400 8.400 0.000   20 8.400
IFLWP7 17/12/2015 Call 6.000 2.645 2.645 0.000   0 2.645
IFLWQ7 17/12/2015 Put 6.000 0.045 0.045 0.000   0 0.045
IFLWE7 17/12/2015 Call 6.500 2.145 2.145 0.000   0 2.145
IFLWF7 17/12/2015 Put 6.500 0.080 0.080 0.000   0 0.080
IFLIS8 17/12/2015 Call 6.750 1.900 1.900 0.000   0 1.900
IFLIT8 17/12/2015 Put 6.750 0.100 0.100 0.000   334 0.100
IFLW67 17/12/2015 Call 7.000 1.650 1.650 0.000   0 1.650
IFLW77 17/12/2015 Put 7.000 0.130 0.130 0.000   605 0.130
IFLIQ8 17/12/2015 Call 7.250 1.415 1.415 0.000   0 1.415
IFLIR8 17/12/2015 Put 7.250 0.170 0.170 0.000   334 0.170
IFLWC7 17/12/2015 Call 7.500 1.190 1.190 0.000   0 1.190
IFLWD7 17/12/2015 Put 7.500 0.220 0.220 0.000   200 0.220
IFLII8 17/12/2015 Call 7.750 0.985 0.985 0.000   0 0.985
IFLIJ8 17/12/2015 Put 7.750 0.285 0.285 0.000   0 0.285
IFLLJ9 17/12/2015 Call 8.000 0.805 0.805 0.000   0 0.805
IFLLK9 17/12/2015 Put 8.000 0.370 0.370 0.000   600 0.370
IFLIM8 17/12/2015 Call 8.250 0.650 0.650 0.000   0 0.650
IFLIN8 17/12/2015 Put 8.250 0.470 0.470 0.000   0 0.470
IFLVZ7 17/12/2015 Call 8.500 0.515 0.515 0.000   0 0.515
IFLW17 17/12/2015 Put 8.500 0.585 0.585 0.000   110 0.585
IFLI98 17/12/2015 Call 8.750 0.400 0.400 0.000   106 0.400
IFLIF8 17/12/2015 Put 8.750 0.725 0.725 0.000   0 0.725
IFLWA7 17/12/2015 Call 9.000 0.305 0.305 0.000   253 0.305
IFLWB7 17/12/2015 Put 9.000 0.885 0.885 0.000   110 0.885
IFLIO8 17/12/2015 Call 9.250 0.230 0.230 0.000   80 0.230
IFLIP8 17/12/2015 Put 9.250 1.060 1.060 0.000   0 1.060
IFLW47 17/12/2015 Call 9.500 0.170 0.170 0.000   400 0.170
IFLW57 17/12/2015 Put 9.500 1.250 1.250 0.000   0 1.250
IFLIG8 17/12/2015 Call 9.750 0.125 0.125 0.000   418 0.125
IFLIH8 17/12/2015 Put 9.750 1.460 1.460 0.000   50 1.460
IFLW87 17/12/2015 Call 10.000 0.090 0.090 0.000   2,000 0.090
IFLW97 17/12/2015 Put 10.000 1.675 1.675 0.000   0 1.675
IFLIK8 17/12/2015 Call 10.250 0.070 0.070 0.000   96 0.070
IFLIL8 17/12/2015 Put 10.250 1.905 1.905 0.000   0 1.905
IFLW27 17/12/2015 Call 10.500 0.050 0.050 0.000   334 0.050
IFLW37 17/12/2015 Put 10.500 2.145 2.145 0.000   0 2.145
IFLJG8 17/12/2015 Call 10.750 0.035 0.035 0.000   0 0.035
IFLJH8 17/12/2015 Put 10.750 2.385 2.385 0.000   0 2.385
IFLXS7 17/12/2015 Call 11.000 0.025 0.025 0.000   0 0.025
IFLXT7 17/12/2015 Put 11.000 2.630 2.630 0.000   0 2.630
IFLKN8 17/12/2015 Call 11.250 0.020 0.020 0.000   177 0.020
IFLKO8 17/12/2015 Put 11.250 2.880 2.880 0.000   0 2.880
IFLYU7 17/12/2015 Call 11.500 0.015 0.015 0.000   0 0.015
IFLYV7 17/12/2015 Put 11.500 3.130 3.130 0.000   0 3.130
IFLLR8 17/12/2015 Call 11.750 0.010 0.010 0.000   0 0.010
IFLLS8 17/12/2015 Put 11.750 3.380 3.380 0.000   0 3.380
IFLM98 17/12/2015 Call 12.000 0.007 0.007 0.000   0 0.007
IFLMA8 17/12/2015 Put 12.000 3.630 3.630 0.000   0 3.630
IFLN28 17/12/2015 Call 12.250 0.005 0.005 0.000   0 0.005
IFLN38 17/12/2015 Put 12.250 3.880 3.880 0.000   0 3.880
IFLNQ8 17/12/2015 Call 12.500 0.003 0.003 0.000   0 0.003
IFLNR8 17/12/2015 Put 12.500 4.130 4.130 0.000   0 4.130
IFLZS8 28/01/2016 Call 6.750 1.935 1.935 0.000   0 1.935
IFLZT8 28/01/2016 Put 6.750 0.125 0.125 0.000   0 0.125
IFLYR8 28/01/2016 Call 7.000 1.690 1.690 0.000   0 1.690
IFLYS8 28/01/2016 Put 7.000 0.160 0.160 0.000   0 0.160
IFLYL8 28/01/2016 Call 7.250 1.455 1.455 0.000   0 1.455
IFLYM8 28/01/2016 Put 7.250 0.210 0.210 0.000   0 0.210
IFLXU8 28/01/2016 Call 7.500 1.235 1.235 0.000   0 1.235
IFLXV8 28/01/2016 Put 7.500 0.270 0.270 0.000   0 0.270
IFLXM8 28/01/2016 Call 7.750 1.040 1.040 0.000   0 1.040
IFLXN8 28/01/2016 Put 7.750 0.345 0.345 0.000   0 0.345
IFLY48 28/01/2016 Call 8.000 0.870 0.870 0.000   0 0.870
IFLY58 28/01/2016 Put 8.000 0.435 0.435 0.000   0 0.435
IFLYA8 28/01/2016 Call 8.250 0.720 0.720 0.000   0 0.720
IFLYB8 28/01/2016 Put 8.250 0.540 0.540 0.000   0 0.540
IFLXS8 28/01/2016 Call 8.500 0.590 0.590 0.000   0 0.590
IFLXT8 28/01/2016 Put 8.500 0.660 0.660 0.000   0 0.660
IFLXK8 28/01/2016 Call 8.750 0.475 0.475 0.000   0 0.475
IFLXL8 28/01/2016 Put 8.750 0.795 0.795 0.000   0 0.795
IFLXZ8 28/01/2016 Call 9.000 0.375 0.375 0.000   0 0.375
IFLY18 28/01/2016 Put 9.000 0.945 0.945 0.000   0 0.945
IFLY68 28/01/2016 Call 9.250 0.295 0.295 0.000   0 0.295
IFLY78 28/01/2016 Put 9.250 1.115 1.115 0.000   0 1.115
IFLXQ8 28/01/2016 Call 9.500 0.225 0.225 0.000   0 0.225
IFLXR8 28/01/2016 Put 9.500 1.295 1.295 0.000   0 1.295
IFLXI8 28/01/2016 Call 9.750 0.170 0.170 0.000   0 0.170
IFLXJ8 28/01/2016 Put 9.750 1.490 1.490 0.000   0 1.490
IFLXW8 28/01/2016 Call 10.000 0.125 0.125 0.000   20 0.125
IFLXY8 28/01/2016 Put 10.000 1.695 1.695 0.000   0 1.695
IFLY88 28/01/2016 Call 10.250 0.095 0.095 0.000   0 0.095
IFLY98 28/01/2016 Put 10.250 1.915 1.915 0.000   0 1.915
IFLXO8 28/01/2016 Call 10.500 0.070 0.070 0.000   0 0.070
IFLXP8 28/01/2016 Put 10.500 2.145 2.145 0.000   0 2.145
IFLY28 28/01/2016 Call 10.750 0.055 0.055 0.000   0 0.055
IFLY38 28/01/2016 Put 10.750 2.380 2.380 0.000   0 2.380
IFLYC8 28/01/2016 Call 11.000 0.040 0.040 0.000   0 0.040
IFLYD8 28/01/2016 Put 11.000 2.630 2.630 0.000   0 2.630
IFLYH8 28/01/2016 Call 11.250 0.030 0.030 0.000   0 0.030
IFLYI8 28/01/2016 Put 11.250 2.875 2.875 0.000   0 2.875
IFLZU8 25/02/2016 Call 6.750 1.940 1.940 0.000   0 1.940
IFLZV8 25/02/2016 Put 6.750 0.150 0.150 0.000   0 0.150
IFLZQ8 25/02/2016 Call 7.000 1.700 1.700 0.000   0 1.700
IFLZR8 25/02/2016 Put 7.000 0.185 0.185 0.000   0 0.185
IFLZ98 25/02/2016 Call 7.250 1.470 1.470 0.000   0 1.470
IFLZA8 25/02/2016 Put 7.250 0.240 0.240 0.000   0 0.240
IFLZJ8 25/02/2016 Call 7.500 1.265 1.265 0.000   0 1.265
IFLZK8 25/02/2016 Put 7.500 0.305 0.305 0.000   0 0.305
IFLZD8 25/02/2016 Call 7.750 1.080 1.080 0.000   0 1.080
IFLZE8 25/02/2016 Put 7.750 0.380 0.380 0.000   0 0.380
IFLYX8 25/02/2016 Call 8.000 0.920 0.920 0.000   0 0.920
IFLYZ8 25/02/2016 Put 8.000 0.470 0.470 0.000   0 0.470
IFLZ38 25/02/2016 Call 8.250 0.775 0.775 0.000   0 0.775
IFLZ48 25/02/2016 Put 8.250 0.580 0.580 0.000   0 0.580
IFLZN8 25/02/2016 Call 8.500 0.645 0.645 0.000   0 0.645
IFLZO8 25/02/2016 Put 8.500 0.700 0.700 0.000   0 0.700
IFLZF8 25/02/2016 Call 8.750 0.530 0.530 0.000   0 0.530
IFLZG8 25/02/2016 Put 8.750 0.835 0.835 0.000   0 0.835
IFLZ18 25/02/2016 Call 9.000 0.430 0.430 0.000   0 0.430
IFLZ28 25/02/2016 Put 9.000 0.980 0.980 0.000   11 0.980
IFLZ58 25/02/2016 Call 9.250 0.345 0.345 0.000   0 0.345
IFLZ68 25/02/2016 Put 9.250 1.150 1.150 0.000   0 1.150
IFLZL8 25/02/2016 Call 9.500 0.270 0.270 0.000   0 0.270
IFLZM8 25/02/2016 Put 9.500 1.325 1.325 0.000   0 1.325
IFLYV8 25/02/2016 Call 9.750 0.210 0.210 0.000   0 0.210
IFLYW8 25/02/2016 Put 9.750 1.515 1.515 0.000   0 1.515
IFLZ78 25/02/2016 Call 10.000 0.160 0.160 0.000   0 0.160
IFLZ88 25/02/2016 Put 10.000 1.720 1.720 0.000   0 1.720
IFLZH8 25/02/2016 Call 10.250 0.120 0.120 0.000   0 0.120
IFLZI8 25/02/2016 Put 10.250 1.930 1.930 0.000   0 1.930
IFLZB8 25/02/2016 Call 10.500 0.095 0.095 0.000   0 0.095
IFLZC8 25/02/2016 Put 10.500 2.155 2.155 0.000   0 2.155
IFLYT8 25/02/2016 Call 10.750 0.070 0.070 0.000   0 0.070
IFLYU8 25/02/2016 Put 10.750 2.385 2.385 0.000   0 2.385
IFLRJ8 23/03/2016 Call 0.010 8.165 8.165 0.000   0 8.165
IFLCZ8 23/03/2016 Call 6.500 2.150 2.150 0.000   0 2.150
IFLD18 23/03/2016 Put 6.500 0.150 0.150 0.000   0 0.150
IFLWM8 23/03/2016 Call 6.750 1.900 1.900 0.000   0 1.900
IFLWN8 23/03/2016 Put 6.750 0.195 0.195 0.000   0 0.195
IFLCV8 23/03/2016 Call 7.000 1.660 1.660 0.000   0 1.660
IFLCW8 23/03/2016 Put 7.000 0.255 0.255 0.000   0 0.255
IFLV48 23/03/2016 Call 7.250 1.435 1.435 0.000   0 1.435
IFLV58 23/03/2016 Put 7.250 0.320 0.320 0.000   0 0.320
IFLCP8 23/03/2016 Call 7.500 1.240 1.240 0.000   0 1.240
IFLCQ8 23/03/2016 Put 7.500 0.400 0.400 0.000   0 0.400
IFLUP8 23/03/2016 Call 7.750 1.060 1.060 0.000   0 1.060
IFLUQ8 23/03/2016 Put 7.750 0.490 0.490 0.000   0 0.490
IFLCX8 23/03/2016 Call 8.000 0.905 0.905 0.000   0 0.905
IFLCY8 23/03/2016 Put 8.000 0.600 0.600 0.000   0 0.600
IFLQT8 23/03/2016 Call 8.250 0.765 0.765 0.000   0 0.765
IFLQU8 23/03/2016 Put 8.250 0.720 0.720 0.000   0 0.720
IFLD48 23/03/2016 Call 8.500 0.640 0.640 0.000   0 0.640
IFLD58 23/03/2016 Put 8.500 0.850 0.850 0.000   540 0.850
IFLQP8 23/03/2016 Call 8.750 0.525 0.525 0.000   0 0.525
IFLQQ8 23/03/2016 Put 8.750 0.995 0.995 0.000   0 0.995
IFLCT8 23/03/2016 Call 9.000 0.425 0.425 0.000   0 0.425
IFLCU8 23/03/2016 Put 9.000 1.160 1.160 0.000   0 1.160
IFLQR8 23/03/2016 Call 9.250 0.345 0.345 0.000   6 0.345
IFLQS8 23/03/2016 Put 9.250 1.335 1.335 0.000   0 1.335
IFLD28 23/03/2016 Call 9.500 0.270 0.270 0.000   0 0.270
IFLD38 23/03/2016 Put 9.500 1.515 1.515 0.000   1,000 1.515
IFLQJ8 23/03/2016 Call 9.750 0.210 0.210 0.000   0 0.210
IFLQK8 23/03/2016 Put 9.750 1.710 1.710 0.000   200 1.710
IFLCR8 23/03/2016 Call 10.000 0.160 0.160 0.000   0 0.160
IFLCS8 23/03/2016 Put 10.000 1.920 1.920 0.000   0 1.920
IFLQL8 23/03/2016 Call 10.250 0.125 0.125 0.000   0 0.125
IFLQM8 23/03/2016 Put 10.250 2.130 2.130 0.000   0 2.130
IFLCN8 23/03/2016 Call 10.500 0.100 0.100 0.000   1,000 0.100
IFLCO8 23/03/2016 Put 10.500 2.350 2.350 0.000   0 2.350
IFLQF8 23/03/2016 Call 10.750 0.075 0.075 0.000   197 0.075
IFLQG8 23/03/2016 Put 10.750 2.575 2.575 0.000   0 2.575
IFLDV8 23/03/2016 Call 11.000 0.060 0.060 0.000   0 0.060
IFLDW8 23/03/2016 Put 11.000 2.810 2.810 0.000   0 2.810
IFLQN8 23/03/2016 Call 11.250 0.050 0.050 0.000   0 0.050
IFLQO8 23/03/2016 Put 11.250 3.045 3.045 0.000   0 3.045
IFLJI8 23/03/2016 Call 11.500 0.040 0.040 0.000   0 0.040
IFLJJ8 23/03/2016 Put 11.500 3.290 3.290 0.000   0 3.290
IFLQH8 23/03/2016 Call 11.750 0.030 0.030 0.000   280 0.030
IFLQI8 23/03/2016 Put 11.750 3.535 3.535 0.000   0 3.535
IFLL98 23/03/2016 Call 12.000 0.025 0.025 0.000   0 0.025
IFLLA8 23/03/2016 Put 12.000 3.780 3.780 0.000   0 3.780
IFLRM8 23/03/2016 Call 12.250 0.020 0.020 0.000   0 0.020
IFLRN8 23/03/2016 Put 12.250 4.025 4.025 0.000   0 4.025
IFLMH8 23/03/2016 Call 12.500 0.015 0.015 0.000   0 0.015
IFLMI8 23/03/2016 Put 12.500 4.270 4.270 0.000   0 4.270
IFLW58 23/06/2016 Call 0.010 8.200 8.200 0.000   0 8.200
IFLJB8 23/06/2016 Call 6.500 2.155 2.155 0.000   0 2.155
IFLJC8 23/06/2016 Put 6.500 0.205 0.205 0.000   0 0.205
IFLWO8 23/06/2016 Call 6.750 1.910 1.910 0.000   0 1.910
IFLWP8 23/06/2016 Put 6.750 0.260 0.260 0.000   0 0.260
IFLIW8 23/06/2016 Call 7.000 1.680 1.680 0.000   0 1.680
IFLIX8 23/06/2016 Put 7.000 0.325 0.325 0.000   0 0.325
IFLVC8 23/06/2016 Call 7.250 1.470 1.470 0.000   0 1.470
IFLVD8 23/06/2016 Put 7.250 0.400 0.400 0.000   0 0.400
IFLJ98 23/06/2016 Call 7.500 1.285 1.285 0.000   0 1.285
IFLJA8 23/06/2016 Put 7.500 0.485 0.485 0.000   0 0.485
IFLVK8 23/06/2016 Call 7.750 1.120 1.120 0.000   0 1.120
IFLVL8 23/06/2016 Put 7.750 0.580 0.580 0.000   0 0.580
IFLIY8 23/06/2016 Call 8.000 0.970 0.970 0.000   0 0.970
IFLIZ8 23/06/2016 Put 8.000 0.690 0.690 0.000   0 0.690
IFLVA8 23/06/2016 Call 8.250 0.835 0.835 0.000   0 0.835
IFLVB8 23/06/2016 Put 8.250 0.815 0.815 0.000   0 0.815
IFLJ78 23/06/2016 Call 8.500 0.710 0.710 0.000   0 0.710
IFLJ88 23/06/2016 Put 8.500 0.945 0.945 0.000   0 0.945
IFLVI8 23/06/2016 Call 8.750 0.600 0.600 0.000   0 0.600
IFLVJ8 23/06/2016 Put 8.750 1.090 1.090 0.000   0 1.090
IFLJ18 23/06/2016 Call 9.000 0.500 0.500 0.000   0 0.500
IFLJ28 23/06/2016 Put 9.000 1.245 1.245 0.000   410 1.245
IFLV88 23/06/2016 Call 9.250 0.415 0.415 0.000   0 0.415
IFLV98 23/06/2016 Put 9.250 1.415 1.415 0.000   0 1.415
IFLJ58 23/06/2016 Call 9.500 0.340 0.340 0.000   0 0.340
IFLJ68 23/06/2016 Put 9.500 1.595 1.595 0.000   0 1.595
IFLVE8 23/06/2016 Call 9.750 0.275 0.275 0.000   0 0.275
IFLVF8 23/06/2016 Put 9.750 1.780 1.780 0.000   0 1.780
IFLIU8 23/06/2016 Call 10.000 0.225 0.225 0.000   0 0.225
IFLIV8 23/06/2016 Put 10.000 1.980 1.980 0.000   0 1.980
IFLVG8 23/06/2016 Call 10.250 0.180 0.180 0.000   0 0.180
IFLVH8 23/06/2016 Put 10.250 2.185 2.185 0.000   0 2.185
IFLJ38 23/06/2016 Call 10.500 0.140 0.140 0.000   15 0.140
IFLJ48 23/06/2016 Put 10.500 2.395 2.395 0.000   0 2.395
IFLV68 23/06/2016 Call 10.750 0.115 0.115 0.000   0 0.115
IFLV78 23/06/2016 Put 10.750 2.615 2.615 0.000   0 2.615
IFLJE8 23/06/2016 Call 11.000 0.090 0.090 0.000   0 0.090
IFLJF8 23/06/2016 Put 11.000 2.835 2.835 0.000   0 2.835
IFLYJ8 23/06/2016 Call 11.250 0.070 0.070 0.000   0 0.070
IFLYK8 23/06/2016 Put 11.250 3.065 3.065 0.000   0 3.065
IFLJK8 23/06/2016 Call 11.500 0.055 0.055 0.000   0 0.055
IFLJL8 23/06/2016 Put 11.500 3.305 3.305 0.000   0 3.305
IFLLB8 23/06/2016 Call 12.000 0.035 0.035 0.000   0 0.035
IFLLC8 23/06/2016 Put 12.000 3.785 3.785 0.000   0 3.785
IFLMJ8 23/06/2016 Call 12.500 0.020 0.020 0.000   0 0.020
IFLMK8 23/06/2016 Put 12.500 4.280 4.280 0.000   0 4.280
IFLSU8 23/06/2016 Call 13.000 0.015 0.015 0.000   0 0.015
IFLSV8 23/06/2016 Put 13.000 4.775 4.775 0.000   0 4.775
IFLWQ8 29/09/2016 Call 6.500 2.145 2.145 0.000   0 2.145
IFLWR8 29/09/2016 Put 6.500 0.150 0.150 0.000   0 0.150
IFLUR8 29/09/2016 Call 7.000 1.645 1.645 0.000   0 1.645
IFLUS8 29/09/2016 Put 7.000 0.285 0.285 0.000   0 0.285
IFLUT8 29/09/2016 Call 7.500 1.155 1.155 0.000   0 1.155
IFLUU8 29/09/2016 Put 7.500 0.470 0.470 0.000   0 0.470
IFLR88 29/09/2016 Call 8.000 0.775 0.775 0.000   0 0.775
IFLR98 29/09/2016 Put 8.000 0.715 0.715 0.000   0 0.715
IFLRH8 29/09/2016 Call 8.500 0.525 0.525 0.000   0 0.525
IFLRI8 29/09/2016 Put 8.500 1.010 1.010 0.000   0 1.010
IFLQV8 29/09/2016 Call 9.000 0.345 0.345 0.000   0 0.345
IFLQW8 29/09/2016 Put 9.000 1.355 1.355 0.000   310 1.355
IFLRF8 29/09/2016 Call 9.500 0.220 0.220 0.000   0 0.220
IFLRG8 29/09/2016 Put 9.500 1.740 1.740 0.000   0 1.740
IFLQX8 29/09/2016 Call 10.000 0.140 0.140 0.000   0 0.140
IFLQY8 29/09/2016 Put 10.000 2.155 2.155 0.000   0 2.155
IFLQZ8 29/09/2016 Call 10.500 0.085 0.085 0.000   0 0.085
IFLR18 29/09/2016 Put 10.500 2.595 2.595 0.000   0 2.595
IFLR48 29/09/2016 Call 11.000 0.050 0.050 0.000   0 0.050
IFLR58 29/09/2016 Put 11.000 3.050 3.050 0.000   0 3.050
IFLR28 29/09/2016 Call 11.500 0.030 0.030 0.000   0 0.030
IFLR38 29/09/2016 Put 11.500 3.515 3.515 0.000   0 3.515
IFLR68 29/09/2016 Call 12.000 0.015 0.015 0.000   0 0.015
IFLR78 29/09/2016 Put 12.000 3.990 3.990 0.000   0 3.990
IFLRK8 29/09/2016 Call 12.500 0.010 0.010 0.000   0 0.010
IFLRL8 29/09/2016 Put 12.500 4.470 4.470 0.000   0 4.470
IFLSW8 29/09/2016 Call 13.000 0.006 0.006 0.000   0 0.006
IFLSX8 29/09/2016 Put 13.000 4.955 4.955 0.000   0 4.955
IFLWS8 22/12/2016 Call 6.500 2.155 2.155 0.000   0 2.155
IFLWT8 22/12/2016 Put 6.500 0.355 0.355 0.000   0 0.355
IFLVY8 22/12/2016 Call 7.000 1.715 1.715 0.000   0 1.715
IFLVZ8 22/12/2016 Put 7.000 0.510 0.510 0.000   0 0.510
IFLW38 22/12/2016 Call 7.500 1.355 1.355 0.000   0 1.355
IFLW48 22/12/2016 Put 7.500 0.700 0.700 0.000   0 0.700
IFLVQ8 22/12/2016 Call 8.000 1.065 1.065 0.000   0 1.065
IFLVR8 22/12/2016 Put 8.000 0.930 0.930 0.000   0 0.930
IFLW18 22/12/2016 Call 8.500 0.820 0.820 0.000   0 0.820
IFLW28 22/12/2016 Put 8.500 1.195 1.195 0.000   80 1.195
IFLVW8 22/12/2016 Call 9.000 0.615 0.615 0.000   0 0.615
IFLVX8 22/12/2016 Put 9.000 1.500 1.500 0.000   250 1.500
IFLVO8 22/12/2016 Call 9.500 0.455 0.455 0.000   15 0.455
IFLVP8 22/12/2016 Put 9.500 1.840 1.840 0.000   340 1.840
IFLVS8 22/12/2016 Call 10.000 0.330 0.330 0.000   0 0.330
IFLVT8 22/12/2016 Put 10.000 2.210 2.210 0.000   0 2.210
IFLVM8 22/12/2016 Call 10.500 0.235 0.235 0.000   0 0.235
IFLVN8 22/12/2016 Put 10.500 2.610 2.610 0.000   0 2.610
IFLVU8 22/12/2016 Call 11.000 0.160 0.160 0.000   0 0.160
IFLVV8 22/12/2016 Put 11.000 3.045 3.045 0.000   0 3.045
IFLYE8 22/12/2016 Call 11.500 0.110 0.110 0.000   0 0.110
IFLYF8 22/12/2016 Put 11.500 3.505 3.505 0.000   0 3.505

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.