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 7.410 Down -0.170 7.410 7.420 7.480 7.480 7.340 376,730 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLF29 25/02/2016 Call 0.010 7.435 7.435 0.000   0 7.575
IFLKL9 25/02/2016 Call 5.750 1.695 1.695 0.000   0 1.835
IFLKM9 25/02/2016 Put 5.750 0.000 0.000 0.000   0 0.000
IFLK19 25/02/2016 Call 6.000 1.445 1.445 0.000   0 1.585
IFLK29 25/02/2016 Put 6.000 0.001 0.001 0.000   0 0.000
IFLIO9 25/02/2016 Call 6.250 1.195 1.195 0.000   0 1.340
IFLIP9 25/02/2016 Put 6.250 0.003 0.003 0.000   0 0.001
IFLI79 25/02/2016 Call 6.500 0.950 0.950 0.000   0 1.095
IFLI89 25/02/2016 Put 6.500 0.010 0.010 0.000   0 0.004
IFLZU8 25/02/2016 Call 6.750 0.630 0.770 0.000   0 0.860
IFLZV8 25/02/2016 Put 6.750 0.002 0.060 0.000   0 0.010
IFLZQ8 25/02/2016 Call 7.000 0.425 0.545 0.000   0 0.635
IFLZR8 25/02/2016 Put 7.000 0.050 0.095 0.000   0 0.035
IFLZ98 25/02/2016 Call 7.250 0.250 0.340 0.000   0 0.435
IFLZA8 25/02/2016 Put 7.250 0.115 0.155 0.000   50 0.075
IFLZJ8 25/02/2016 Call 7.500 0.150 0.190 0.000   0 0.265
IFLZK8 25/02/2016 Put 7.500 0.220 0.265 0.000   0 0.145
IFLZD8 25/02/2016 Call 7.750 0.060 0.095 0.000   0 0.145
IFLZE8 25/02/2016 Put 7.750 0.370 0.435 0.000   48 0.260
IFLYX8 25/02/2016 Call 8.000 0.015 0.055 0.000   0 0.065
IFLYZ8 25/02/2016 Put 8.000 0.545 0.665 0.000   30 0.435
IFLZ38 25/02/2016 Call 8.250 0.000 0.045 0.000   0 0.025
IFLZ48 25/02/2016 Put 8.250 0.765 0.905 0.000   548 0.670
IFLZN8 25/02/2016 Call 8.500 0.005 0.005 0.000   6 0.009
IFLZO8 25/02/2016 Put 8.500 1.015 1.155 0.000   356 0.920
IFLZF8 25/02/2016 Call 8.750 0.001 0.001 0.000   15 0.003
IFLZG8 25/02/2016 Put 8.750 1.245 1.425 0.000   40 1.170
IFLZ18 25/02/2016 Call 9.000 0.000 0.000 0.000   130 0.001
IFLZ28 25/02/2016 Put 9.000 1.495 1.675 0.000   2,824 1.420
IFLZ58 25/02/2016 Call 9.250 0.000 0.000 0.000   45 0.000
IFLZ68 25/02/2016 Put 9.250 1.745 1.925 0.000   100 1.670
IFLZL8 25/02/2016 Call 9.500 0.000 0.000 0.000   210 0.000
IFLZM8 25/02/2016 Put 9.500 1.975 2.195 0.000   8 1.920
IFLYV8 25/02/2016 Call 9.750 0.000 0.000 0.000   0 0.000
IFLYW8 25/02/2016 Put 9.750 2.225 2.445 0.000   0 2.170
IFLZ78 25/02/2016 Call 10.000 0.000 0.000 0.000   260 0.000
IFLZ88 25/02/2016 Put 10.000 2.475 2.695 0.000   0 2.420
IFLZH8 25/02/2016 Call 10.250 0.000 0.000 0.000   240 0.000
IFLZI8 25/02/2016 Put 10.250 2.660 3.010 0.000   0 2.670
IFLZB8 25/02/2016 Call 10.500 0.000 0.000 0.000   0 0.000
IFLZC8 25/02/2016 Put 10.500 2.910 3.260 0.000   0 2.920
IFLYT8 25/02/2016 Call 10.750 0.000 0.000 0.000   0 0.000
IFLYU8 25/02/2016 Put 10.750 3.160 3.510 0.000   0 3.170
IFLZW8 25/02/2016 Call 11.000 0.000 0.000 0.000   0 0.000
IFLZX8 25/02/2016 Put 11.000 3.410 3.760 0.000   0 3.420
IFLDN9 25/02/2016 Call 11.250 0.000 0.000 0.000   0 0.000
IFLDO9 25/02/2016 Put 11.250 3.660 4.010 0.000   0 3.670
IFLDX9 25/02/2016 Call 11.500 0.000 0.000 0.000   0 0.000
IFLDY9 25/02/2016 Put 11.500 4.065 4.065 0.000   0 3.920
IFLRJ8 23/03/2016 Call 0.010 7.175 7.175 0.000   0 7.315
IFLKN9 23/03/2016 Call 5.750 1.700 1.700 0.000   0 1.845
IFLKO9 23/03/2016 Put 5.750 0.020 0.020 0.000   0 0.020
IFLK39 23/03/2016 Call 6.000 1.455 1.455 0.000   0 1.600
IFLK49 23/03/2016 Put 6.000 0.040 0.040 0.000   0 0.035
IFLIQ9 23/03/2016 Call 6.250 1.215 1.215 0.000   0 1.355
IFLIR9 23/03/2016 Put 6.250 0.060 0.095 0.000   0 0.055
IFLCZ8 23/03/2016 Call 6.500 0.895 1.035 0.000   0 1.120
IFLD18 23/03/2016 Put 6.500 0.090 0.130 0.000   1,302 0.085
IFLWM8 23/03/2016 Call 6.750 0.675 0.815 0.000   0 0.895
IFLWN8 23/03/2016 Put 6.750 0.145 0.195 0.000   0 0.130
IFLCV8 23/03/2016 Call 7.000 0.515 0.605 0.000   0 0.685
IFLCW8 23/03/2016 Put 7.000 0.230 0.270 0.000   400 0.195
IFLV48 23/03/2016 Call 7.250 0.350 0.420 0.000   0 0.500
IFLV58 23/03/2016 Put 7.250 0.340 0.395 0.000   0 0.290
IFLCP8 23/03/2016 Call 7.500 0.225 0.275 0.000   0 0.345
IFLCQ8 23/03/2016 Put 7.500 0.475 0.545 0.000   68 0.415
IFLUP8 23/03/2016 Call 7.750 0.140 0.175 0.000   0 0.225
IFLUQ8 23/03/2016 Put 7.750 0.650 0.730 0.000   120 0.570
IFLCX8 23/03/2016 Call 8.000 0.075 0.105 0.000   0 0.135
IFLCY8 23/03/2016 Put 8.000 0.815 0.955 0.000   112 0.755
IFLQT8 23/03/2016 Call 8.250 0.035 0.065 0.000   0 0.080
IFLQU8 23/03/2016 Put 8.250 1.040 1.180 0.000   12 0.965
IFLD48 23/03/2016 Call 8.500 0.030 0.030 0.000   67 0.040
IFLD58 23/03/2016 Put 8.500 1.255 1.435 0.000   6,565 1.190
IFLQP8 23/03/2016 Call 8.750 0.015 0.015 0.000   0 0.020
IFLQQ8 23/03/2016 Put 8.750 1.500 1.680 0.000   1,000 1.430
IFLCT8 23/03/2016 Call 9.000 0.007 0.007 0.000   661 0.010
IFLCU8 23/03/2016 Put 9.000 1.745 1.925 0.000   12 1.675
IFLQR8 23/03/2016 Call 9.250 0.003 0.003 0.000   56 0.005
IFLQS8 23/03/2016 Put 9.250 1.975 2.195 0.000   0 1.925
IFLD28 23/03/2016 Call 9.500 0.001 0.001 0.000   90 0.002
IFLD38 23/03/2016 Put 9.500 2.225 2.445 0.000 200 1,050 2.170
IFLQJ8 23/03/2016 Call 9.750 0.001 0.001 0.000   0 0.001
IFLQK8 23/03/2016 Put 9.750 2.475 2.695 0.000   200 2.420
IFLCR8 23/03/2016 Call 10.000 0.000 0.000 0.000   240 0.000
IFLCS8 23/03/2016 Put 10.000 2.655 3.005 0.000   14 2.670
IFLQL8 23/03/2016 Call 10.250 0.000 0.000 0.000   0 0.000
IFLQM8 23/03/2016 Put 10.250 2.905 3.255 0.000   0 2.920
IFLCN8 23/03/2016 Call 10.500 0.000 0.000 0.000   1,020 0.000
IFLCO8 23/03/2016 Put 10.500 3.155 3.505 0.000   0 3.170
IFLQF8 23/03/2016 Call 10.750 0.000 0.000 0.000   197 0.000
IFLQG8 23/03/2016 Put 10.750 3.405 3.755 0.000   0 3.420
IFLDV8 23/03/2016 Call 11.000 0.000 0.000 0.000   1,000 0.000
IFLDW8 23/03/2016 Put 11.000 3.655 4.005 0.000   0 3.670
IFLQN8 23/03/2016 Call 11.250 0.000 0.000 0.000   0 0.000
IFLQO8 23/03/2016 Put 11.250 3.905 4.255 0.000   0 3.920
IFLJI8 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.000
IFLJJ8 23/03/2016 Put 11.500 4.155 4.505 0.000   0 4.165
IFLQH8 23/03/2016 Call 11.750 0.000 0.000 0.000   280 0.000
IFLQI8 23/03/2016 Put 11.750 4.405 4.755 0.000   0 4.415
IFLL98 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.000
IFLLA8 23/03/2016 Put 12.000 4.655 5.005 0.000   0 4.665
IFLRM8 23/03/2016 Call 12.250 0.000 0.000 0.000   0 0.000
IFLRN8 23/03/2016 Put 12.250 5.060 5.060 0.000   0 4.915
IFLMH8 23/03/2016 Call 12.500 0.000 0.000 0.000   0 0.000
IFLMI8 23/03/2016 Put 12.500 5.310 5.310 0.000   0 5.165
IFLJX9 28/04/2016 Call 0.010 7.195 7.195 0.000   0 7.335
IFLKP9 28/04/2016 Call 5.750 1.590 1.770 0.000   0 1.840
IFLKQ9 28/04/2016 Put 5.750 0.020 0.080 0.000   0 0.035
IFLK59 28/04/2016 Call 6.000 1.350 1.530 0.000   0 1.595
IFLK69 28/04/2016 Put 6.000 0.065 0.105 0.000   0 0.060
IFLIS9 28/04/2016 Call 6.250 1.135 1.275 0.000   0 1.350
IFLIT9 28/04/2016 Put 6.250 0.100 0.140 0.000   0 0.095
IFLI99 28/04/2016 Call 6.500 0.910 1.050 0.000   0 1.120
IFLIF9 28/04/2016 Put 6.500 0.150 0.195 0.000   200 0.140
IFLGY9 28/04/2016 Call 6.750 0.695 0.835 0.000   0 0.905
IFLGZ9 28/04/2016 Put 6.750 0.215 0.265 0.000   0 0.195
IFLF99 28/04/2016 Call 7.000 0.555 0.635 0.000   0 0.715
IFLFF9 28/04/2016 Put 7.000 0.300 0.360 0.000   450 0.275
IFLDT9 28/04/2016 Call 7.250 0.405 0.475 0.000   0 0.545
IFLDU9 28/04/2016 Put 7.250 0.420 0.475 0.000   210 0.370
IFLD89 28/04/2016 Call 7.500 0.285 0.330 0.000   0 0.400
IFLD99 28/04/2016 Put 7.500 0.555 0.625 0.000   200 0.495
IFLCR9 28/04/2016 Call 7.750 0.185 0.220 0.000   0 0.280
IFLCS9 28/04/2016 Put 7.750 0.715 0.790 0.000   0 0.645
IFLCL9 28/04/2016 Call 8.000 0.115 0.145 0.000   0 0.190
IFLCM9 28/04/2016 Put 8.000 0.905 0.985 0.000   300 0.820
IFLCZ9 28/04/2016 Call 8.250 0.070 0.100 0.000   0 0.125
IFLD19 28/04/2016 Put 8.250 1.075 1.215 0.000   0 1.015
IFLDK9 28/04/2016 Call 8.500 0.035 0.070 0.000   0 0.080
IFLDL9 28/04/2016 Put 8.500 1.275 1.455 0.000   0 1.230
IFLCP9 28/04/2016 Call 8.750 0.035 0.035 0.000   0 0.050
IFLCQ9 28/04/2016 Put 8.750 1.510 1.690 0.000   200 1.455
IFLCN9 28/04/2016 Call 9.000 0.020 0.020 0.000   198 0.030
IFLCO9 28/04/2016 Put 9.000 1.750 1.930 0.000   0 1.690
IFLCX9 28/04/2016 Call 9.250 0.015 0.015 0.000   0 0.020
IFLCY9 28/04/2016 Put 9.250 1.975 2.195 0.000   13 1.935
IFLCV9 28/04/2016 Call 9.500 0.008 0.008 0.000   40 0.010
IFLCW9 28/04/2016 Put 9.500 2.225 2.445 0.000   0 2.180
IFLCH9 28/04/2016 Call 9.750 0.004 0.004 0.000   200 0.006
IFLCI9 28/04/2016 Put 9.750 2.475 2.695 0.000   0 2.425
IFLD49 28/04/2016 Call 10.000 0.003 0.003 0.000   0 0.004
IFLD59 28/04/2016 Put 10.000 2.655 3.005 0.000   0 2.675
IFLD69 28/04/2016 Call 10.250 0.001 0.001 0.000   0 0.002
IFLD79 28/04/2016 Put 10.250 2.905 3.255 0.000   0 2.925
IFLCT9 28/04/2016 Call 10.500 0.001 0.001 0.000   0 0.001
IFLCU9 28/04/2016 Put 10.500 3.155 3.505 0.000   0 3.170
IFLCJ9 28/04/2016 Call 10.750 0.000 0.000 0.000   0 0.001
IFLCK9 28/04/2016 Put 10.750 3.405 3.755 0.000   0 3.420
IFLD29 28/04/2016 Call 11.000 0.000 0.000 0.000   0 0.000
IFLD39 28/04/2016 Put 11.000 3.655 4.005 0.000   0 3.670
IFLDP9 28/04/2016 Call 11.250 0.000 0.000 0.000   0 0.000
IFLDQ9 28/04/2016 Put 11.250 3.905 4.255 0.000   0 3.920
IFLDZ9 28/04/2016 Call 11.500 0.000 0.000 0.000   0 0.000
IFLE19 28/04/2016 Put 11.500 4.310 4.310 0.000   0 4.170
IFLKR9 26/05/2016 Call 5.750 1.595 1.775 0.000   0 1.845
IFLKS9 26/05/2016 Put 5.750 0.060 0.100 0.000   0 0.055
IFLK79 26/05/2016 Call 6.000 1.355 1.535 0.000   0 1.600
IFLK89 26/05/2016 Put 6.000 0.090 0.130 0.000   0 0.085
IFLIU9 26/05/2016 Call 6.250 1.140 1.280 0.000   0 1.365
IFLIV9 26/05/2016 Put 6.250 0.140 0.180 0.000   0 0.125
IFLIG9 26/05/2016 Call 6.500 0.925 1.065 0.000   0 1.135
IFLIH9 26/05/2016 Put 6.500 0.185 0.235 0.000   0 0.175
IFLI19 26/05/2016 Call 6.750 0.720 0.860 0.000   0 0.930
IFLI29 26/05/2016 Put 6.750 0.255 0.315 0.000   0 0.240
IFLFG9 26/05/2016 Call 7.000 0.595 0.665 0.000   0 0.740
IFLFH9 26/05/2016 Put 7.000 0.355 0.410 0.000   0 0.320
IFLF79 26/05/2016 Call 7.250 0.445 0.510 0.000   0 0.575
IFLF89 26/05/2016 Put 7.250 0.465 0.535 0.000   0 0.420
IFLF59 26/05/2016 Call 7.500 0.325 0.370 0.000   0 0.440
IFLF69 26/05/2016 Put 7.500 0.600 0.670 0.000   200 0.545
IFLE89 26/05/2016 Call 7.750 0.225 0.265 0.000   0 0.325
IFLE99 26/05/2016 Put 7.750 0.760 0.835 0.000   0 0.690
IFLEX9 26/05/2016 Call 8.000 0.155 0.190 0.000   0 0.230
IFLEY9 26/05/2016 Put 8.000 0.940 1.020 0.000   0 0.855
IFLEZ9 26/05/2016 Call 8.250 0.100 0.135 0.000   0 0.165
IFLF19 26/05/2016 Put 8.250 1.140 1.220 0.000   0 1.040
IFLE49 26/05/2016 Call 8.500 0.060 0.095 0.000   0 0.110
IFLE59 26/05/2016 Put 8.500 1.295 1.475 0.000   0 1.245
IFLEF9 26/05/2016 Call 8.750 0.035 0.070 0.000   0 0.075
IFLEG9 26/05/2016 Put 8.750 1.525 1.705 0.000   0 1.465
IFLER9 26/05/2016 Call 9.000 0.040 0.040 0.000   0 0.050
IFLES9 26/05/2016 Put 9.000 1.760 1.940 0.000   0 1.700
IFLEV9 26/05/2016 Call 9.250 0.025 0.025 0.000   0 0.035
IFLEW9 26/05/2016 Put 9.250 1.980 2.200 0.000   13 1.935
IFLEJ9 26/05/2016 Call 9.500 0.015 0.015 0.000   0 0.020
IFLEK9 26/05/2016 Put 9.500 2.225 2.445 0.000   0 2.180
IFLE29 26/05/2016 Call 9.750 0.010 0.010 0.000   0 0.015
IFLE39 26/05/2016 Put 9.750 2.475 2.695 0.000   0 2.425
IFLEN9 26/05/2016 Call 10.000 0.006 0.006 0.000   0 0.009
IFLEO9 26/05/2016 Put 10.000 2.655 3.005 0.000   0 2.675
IFLET9 26/05/2016 Call 10.250 0.004 0.004 0.000   0 0.006
IFLEU9 26/05/2016 Put 10.250 2.905 3.255 0.000   0 2.925
IFLEH9 26/05/2016 Call 10.500 0.002 0.002 0.000   0 0.003
IFLEI9 26/05/2016 Put 10.500 3.155 3.505 0.000   0 3.170
IFLE69 26/05/2016 Call 10.750 0.002 0.002 0.000   0 0.002
IFLE79 26/05/2016 Put 10.750 3.405 3.755 0.000   0 3.420
IFLEP9 26/05/2016 Call 11.000 0.001 0.001 0.000   0 0.001
IFLEQ9 26/05/2016 Put 11.000 3.655 4.005 0.000   0 3.670
IFLEL9 26/05/2016 Call 11.250 0.001 0.001 0.000   0 0.001
IFLEM9 26/05/2016 Put 11.250 3.905 4.255 0.000   0 3.920
IFLF39 26/05/2016 Call 11.500 0.000 0.000 0.000   0 0.001
IFLF49 26/05/2016 Put 11.500 4.310 4.310 0.000   0 4.170
IFLW58 23/06/2016 Call 0.010 7.220 7.220 0.000   0 7.360
IFLKT9 23/06/2016 Call 5.750 1.705 1.705 0.000   0 1.865
IFLKU9 23/06/2016 Put 5.750 0.070 0.070 0.000   0 0.085
IFLK99 23/06/2016 Call 6.000 1.465 1.465 0.000   0 1.620
IFLKA9 23/06/2016 Put 6.000 0.110 0.110 0.000   0 0.120
IFLIW9 23/06/2016 Call 6.250 1.240 1.240 0.000   0 1.385
IFLIX9 23/06/2016 Put 6.250 0.165 0.165 0.000   200 0.155
IFLJB8 23/06/2016 Call 6.500 0.940 1.080 0.000   0 1.160
IFLJC8 23/06/2016 Put 6.500 0.200 0.270 0.000   0 0.205
IFLWO8 23/06/2016 Call 6.750 0.745 0.885 0.000   0 0.950
IFLWP8 23/06/2016 Put 6.750 0.265 0.355 0.000   0 0.270
IFLIW8 23/06/2016 Call 7.000 0.580 0.700 0.000   0 0.760
IFLIX8 23/06/2016 Put 7.000 0.360 0.450 0.000   0 0.355
IFLVC8 23/06/2016 Call 7.250 0.430 0.550 0.000   0 0.595
IFLVD8 23/06/2016 Put 7.250 0.460 0.580 0.000   0 0.455
IFLJ98 23/06/2016 Call 7.500 0.325 0.415 0.000   0 0.455
IFLJA8 23/06/2016 Put 7.500 0.595 0.715 0.000   0 0.575
IFLVK8 23/06/2016 Call 7.750 0.225 0.315 0.000   0 0.345
IFLVL8 23/06/2016 Put 7.750 0.745 0.885 0.000   0 0.720
IFLIY8 23/06/2016 Call 8.000 0.160 0.230 0.000   0 0.255
IFLIZ8 23/06/2016 Put 8.000 0.925 1.065 0.990 11 0 0.885
IFLVA8 23/06/2016 Call 8.250 0.105 0.175 0.000   0 0.185
IFLVB8 23/06/2016 Put 8.250 1.120 1.260 0.000   0 1.065
IFLJ78 23/06/2016 Call 8.500 0.065 0.125 0.000   0 0.130
IFLJ88 23/06/2016 Put 8.500 1.315 1.495 0.000   0 1.265
IFLVI8 23/06/2016 Call 8.750 0.030 0.090 0.000   90 0.095
IFLVJ8 23/06/2016 Put 8.750 1.535 1.715 0.000   50 1.480
IFLJ18 23/06/2016 Call 9.000 0.010 0.070 0.000   0 0.065
IFLJ28 23/06/2016 Put 9.000 1.765 1.945 0.000   783 1.705
IFLV88 23/06/2016 Call 9.250 0.035 0.035 0.000   0 0.045
IFLV98 23/06/2016 Put 9.250 1.985 2.205 0.000   0 1.940
IFLJ58 23/06/2016 Call 9.500 0.025 0.025 0.000   180 0.030
IFLJ68 23/06/2016 Put 9.500 2.230 2.450 0.000   0 2.180
IFLVE8 23/06/2016 Call 9.750 0.015 0.015 0.000   0 0.020
IFLVF8 23/06/2016 Put 9.750 2.475 2.695 0.000   50 2.425
IFLIU8 23/06/2016 Call 10.000 0.010 0.010 0.000   0 0.015
IFLIV8 23/06/2016 Put 10.000 2.660 3.010 0.000   0 2.675
IFLVG8 23/06/2016 Call 10.250 0.007 0.007 0.000   0 0.009
IFLVH8 23/06/2016 Put 10.250 2.905 3.255 0.000   0 2.920
IFLJ38 23/06/2016 Call 10.500 0.004 0.004 0.000   15 0.006
IFLJ48 23/06/2016 Put 10.500 3.155 3.505 0.000   0 3.170
IFLV68 23/06/2016 Call 10.750 0.003 0.003 0.000   0 0.004
IFLV78 23/06/2016 Put 10.750 3.405 3.755 0.000   0 3.420
IFLJE8 23/06/2016 Call 11.000 0.002 0.002 0.000   0 0.003
IFLJF8 23/06/2016 Put 11.000 3.655 4.005 0.000   0 3.670
IFLYJ8 23/06/2016 Call 11.250 0.001 0.001 0.000   0 0.002
IFLYK8 23/06/2016 Put 11.250 3.905 4.255 0.000   0 3.920
IFLJK8 23/06/2016 Call 11.500 0.001 0.001 0.000   0 0.001
IFLJL8 23/06/2016 Put 11.500 4.155 4.505 0.000   0 4.170
IFLLB8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
IFLLC8 23/06/2016 Put 12.000 4.650 5.000 0.000   0 4.665
IFLMJ8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
IFLMK8 23/06/2016 Put 12.500 5.305 5.305 0.000   0 5.165
IFLSU8 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
IFLSV8 23/06/2016 Put 13.000 5.805 5.805 0.000   0 5.665
IFLKV9 28/07/2016 Call 5.750 1.730 1.730 0.000   0 1.865
IFLKW9 28/07/2016 Put 5.750 0.125 0.125 0.000   0 0.110
IFLKB9 28/07/2016 Call 6.000 1.500 1.500 0.000   0 1.630
IFLKC9 28/07/2016 Put 6.000 0.165 0.165 0.000   0 0.145
IFLJB9 28/07/2016 Call 6.250 1.280 1.280 0.000   0 1.405
IFLJC9 28/07/2016 Put 6.250 0.220 0.220 0.000   0 0.190
IFLJP9 28/07/2016 Call 6.500 1.080 1.080 0.000   0 1.195
IFLJQ9 28/07/2016 Put 6.500 0.285 0.285 0.000   0 0.250
IFLJJ9 28/07/2016 Call 6.750 0.895 0.895 0.000   0 1.000
IFLJK9 28/07/2016 Put 6.750 0.365 0.365 0.000   0 0.320
IFLJ59 28/07/2016 Call 7.000 0.735 0.735 0.000   0 0.825
IFLJ69 28/07/2016 Put 7.000 0.465 0.465 0.000   0 0.405
IFLJD9 28/07/2016 Call 7.250 0.595 0.595 0.000   0 0.675
IFLJE9 28/07/2016 Put 7.250 0.580 0.580 0.000   0 0.515
IFLJR9 28/07/2016 Call 7.500 0.470 0.470 0.000   0 0.540
IFLJS9 28/07/2016 Put 7.500 0.710 0.710 0.000   0 0.635
IFLJH9 28/07/2016 Call 7.750 0.365 0.365 0.000   0 0.425
IFLJI9 28/07/2016 Put 7.750 0.860 0.860 0.000   0 0.780
IFLJ39 28/07/2016 Call 8.000 0.280 0.280 0.000   0 0.330
IFLJ49 28/07/2016 Put 8.000 1.030 1.030 0.000   0 0.940
IFLJT9 28/07/2016 Call 8.250 0.215 0.215 0.000   0 0.255
IFLJU9 28/07/2016 Put 8.250 1.215 1.215 0.000   0 1.115
IFLJN9 28/07/2016 Call 8.500 0.160 0.160 0.000   0 0.190
IFLJO9 28/07/2016 Put 8.500 1.415 1.415 0.000   0 1.305
IFLJ79 28/07/2016 Call 8.750 0.115 0.115 0.000   0 0.140
IFLJ89 28/07/2016 Put 8.750 1.630 1.630 0.000   0 1.510
IFLJF9 28/07/2016 Call 9.000 0.085 0.085 0.000   0 0.105
IFLJG9 28/07/2016 Put 9.000 1.850 1.850 0.000   0 1.725
IFLJV9 28/07/2016 Call 9.250 0.060 0.060 0.000   0 0.080
IFLJW9 28/07/2016 Put 9.250 2.085 2.085 0.000   0 1.955
IFLJL9 28/07/2016 Call 9.500 0.045 0.045 0.000   0 0.055
IFLJM9 28/07/2016 Put 9.500 2.320 2.320 0.000   0 2.185
IFLJ99 28/07/2016 Call 9.750 0.030 0.030 0.000   0 0.040
IFLJA9 28/07/2016 Put 9.750 2.565 2.565 0.000   0 2.430
IFLJY9 28/07/2016 Call 10.000 0.020 0.020 0.000   0 0.030
IFLJZ9 28/07/2016 Put 10.000 2.810 2.810 0.000   0 2.675
IFLC59 29/09/2016 Call 0.010 6.970 6.970 0.000   0 7.115
IFLKX9 29/09/2016 Call 5.750 1.715 1.715 0.000   0 1.850
IFLKY9 29/09/2016 Put 5.750 0.180 0.180 0.000   0 0.210
IFLKD9 29/09/2016 Call 6.000 1.490 1.490 0.000   0 1.615
IFLKE9 29/09/2016 Put 6.000 0.245 0.245 0.000   0 0.260
IFLIY9 29/09/2016 Call 6.250 1.280 1.280 0.000   0 1.400
IFLIZ9 29/09/2016 Put 6.250 0.325 0.325 0.000   0 0.325
IFLWQ8 29/09/2016 Call 6.500 1.010 1.150 0.000   0 1.200
IFLWR8 29/09/2016 Put 6.500 0.370 0.490 0.000   0 0.395
IFLB49 29/09/2016 Call 6.750 0.835 0.975 0.000   0 1.020
IFLB59 29/09/2016 Put 6.750 0.500 0.590 0.000 446 0 0.480
IFLUR8 29/09/2016 Call 7.000 0.680 0.820 0.000   0 0.860
IFLUS8 29/09/2016 Put 7.000 0.610 0.700 0.000 446 0 0.580
IFLB69 29/09/2016 Call 7.250 0.555 0.675 0.000   0 0.715
IFLB79 29/09/2016 Put 7.250 0.705 0.845 0.000   0 0.700
IFLUT8 29/09/2016 Call 7.500 0.435 0.555 0.000   0 0.585
IFLUU8 29/09/2016 Put 7.500 0.850 0.990 0.000   0 0.840
IFLB29 29/09/2016 Call 7.750 0.355 0.445 0.000   0 0.475
IFLB39 29/09/2016 Put 7.750 1.015 1.155 0.000   0 0.990
IFLR88 29/09/2016 Call 8.000 0.270 0.360 0.000   0 0.380
IFLR98 29/09/2016 Put 8.000 1.190 1.330 0.000   0 1.155
IFLB89 29/09/2016 Call 8.250 0.200 0.290 0.000   0 0.300
IFLB99 29/09/2016 Put 8.250 1.360 1.540 0.000   10 1.335
IFLRH8 29/09/2016 Call 8.500 0.155 0.225 0.000   0 0.235
IFLRI8 29/09/2016 Put 8.500 1.560 1.740 0.000   14 1.525
IFLZY8 29/09/2016 Call 8.750 0.110 0.180 0.000   0 0.185
IFLB19 29/09/2016 Put 8.750 1.770 1.950 0.000   0 1.730
IFLQV8 29/09/2016 Call 9.000 0.075 0.135 0.000   0 0.140
IFLQW8 29/09/2016 Put 9.000 1.965 2.185 0.000   310 1.935
IFLBF9 29/09/2016 Call 9.250 0.050 0.110 0.000   0 0.105
IFLBG9 29/09/2016 Put 9.250 2.190 2.410 0.000   0 2.155
IFLRF8 29/09/2016 Call 9.500 0.025 0.085 0.000   0 0.080
IFLRG8 29/09/2016 Put 9.500 2.420 2.640 0.000   0 2.380
IFLBJ9 29/09/2016 Call 9.750 0.010 0.070 0.000   0 0.055
IFLBK9 29/09/2016 Put 9.750 2.585 2.935 0.000   0 2.610
IFLQX8 29/09/2016 Call 10.000 0.000 0.060 0.000   0 0.040
IFLQY8 29/09/2016 Put 10.000 2.825 3.175 0.000   0 2.845
IFLBH9 29/09/2016 Call 10.250 0.025 0.025 0.000   0 0.030
IFLBI9 29/09/2016 Put 10.250 3.065 3.415 0.000   0 3.085
IFLQZ8 29/09/2016 Call 10.500 0.020 0.020 0.000   0 0.025
IFLR18 29/09/2016 Put 10.500 3.305 3.655 0.000   0 3.325
IFLC89 29/09/2016 Call 10.750 0.015 0.015 0.000   0 0.015
IFLC99 29/09/2016 Put 10.750 3.545 3.895 0.000   0 3.570
IFLR48 29/09/2016 Call 11.000 0.010 0.010 0.000   95 0.010
IFLR58 29/09/2016 Put 11.000 3.790 4.140 0.000   0 3.815
IFLDR9 29/09/2016 Call 11.250 0.007 0.007 0.000   0 0.009
IFLDS9 29/09/2016 Put 11.250 4.035 4.385 0.000   0 4.060
IFLR28 29/09/2016 Call 11.500 0.005 0.005 0.000   0 0.006
IFLR38 29/09/2016 Put 11.500 4.280 4.630 0.000   0 4.305
IFLR68 29/09/2016 Call 12.000 0.003 0.003 0.000   0 0.003
IFLR78 29/09/2016 Put 12.000 4.770 5.120 0.000   0 4.800
IFLRK8 29/09/2016 Call 12.500 0.001 0.001 0.000   0 0.002
IFLRL8 29/09/2016 Put 12.500 5.435 5.435 0.000   0 5.290
IFLSW8 29/09/2016 Call 13.000 0.001 0.001 0.000   0 0.001
IFLSX8 29/09/2016 Put 13.000 5.925 5.925 0.000   0 5.785
IFLGR9 22/12/2016 Call 0.010 7.000 7.000 0.000   0 7.145
IFLKZ9 22/12/2016 Call 5.750 1.625 1.805 0.000   0 1.860
IFLL19 22/12/2016 Put 5.750 0.230 0.320 0.000   0 0.240
IFLKF9 22/12/2016 Call 6.000 1.405 1.585 0.000   0 1.640
IFLKG9 22/12/2016 Put 6.000 0.295 0.385 0.000   0 0.300
IFLJ19 22/12/2016 Call 6.250 1.205 1.385 0.000   0 1.430
IFLJ29 22/12/2016 Put 6.250 0.355 0.475 0.000   0 0.370
IFLWS8 22/12/2016 Call 6.500 1.040 1.180 0.000   0 1.235
IFLWT8 22/12/2016 Put 6.500 0.445 0.565 0.000   0 0.455
IFLI39 22/12/2016 Call 6.750 0.875 1.015 0.000   0 1.065
IFLI49 22/12/2016 Put 6.750 0.545 0.665 0.000   0 0.550
IFLVY8 22/12/2016 Call 7.000 0.725 0.865 0.000   0 0.905
IFLVZ8 22/12/2016 Put 7.000 0.650 0.790 0.000   0 0.655
IFLFM9 22/12/2016 Call 7.250 0.605 0.725 0.000   0 0.770
IFLFN9 22/12/2016 Put 7.250 0.785 0.925 0.000   0 0.780
IFLW38 22/12/2016 Call 7.500 0.495 0.615 0.000   0 0.645
IFLW48 22/12/2016 Put 7.500 0.930 1.070 0.000   0 0.915
IFLFQ9 22/12/2016 Call 7.750 0.395 0.515 0.000   0 0.535
IFLFR9 22/12/2016 Put 7.750 1.090 1.230 0.000   0 1.060
IFLVQ8 22/12/2016 Call 8.000 0.325 0.415 0.000   0 0.440
IFLVR8 22/12/2016 Put 8.000 1.240 1.420 0.000   30 1.225
IFLFO9 22/12/2016 Call 8.250 0.255 0.345 0.000   0 0.360
IFLFP9 22/12/2016 Put 8.250 1.425 1.605 0.000   0 1.400
IFLW18 22/12/2016 Call 8.500 0.205 0.275 0.000   0 0.290
IFLW28 22/12/2016 Put 8.500 1.615 1.795 0.000   600 1.585
IFLFS9 22/12/2016 Call 8.750 0.155 0.225 0.000   0 0.235
IFLFT9 22/12/2016 Put 8.750 1.800 2.020 0.000   0 1.780
IFLVW8 22/12/2016 Call 9.000 0.115 0.185 0.000   0 0.185
IFLVX8 22/12/2016 Put 9.000 2.010 2.230 0.000   420 1.985
IFLFW9 22/12/2016 Call 9.250 0.085 0.145 0.000   0 0.150
IFLFX9 22/12/2016 Put 9.250 2.225 2.445 0.000   0 2.195
IFLVO8 22/12/2016 Call 9.500 0.060 0.120 0.000   15 0.115
IFLVP8 22/12/2016 Put 9.500 2.450 2.670 0.000   500 2.410
IFLFI9 22/12/2016 Call 9.750 0.040 0.100 0.000   0 0.090
IFLFJ9 22/12/2016 Put 9.750 2.610 2.960 0.000   0 2.635
IFLVS8 22/12/2016 Call 10.000 0.020 0.080 0.000   0 0.070
IFLVT8 22/12/2016 Put 10.000 2.840 3.190 0.000   0 2.860
IFLFU9 22/12/2016 Call 10.250 0.010 0.070 0.000   0 0.055
IFLFV9 22/12/2016 Put 10.250 3.080 3.430 0.000   0 3.095
IFLVM8 22/12/2016 Call 10.500 0.000 0.060 0.000   0 0.045
IFLVN8 22/12/2016 Put 10.500 3.315 3.665 0.000   0 3.335
IFLFK9 22/12/2016 Call 10.750 0.025 0.025 0.000   0 0.035
IFLFL9 22/12/2016 Put 10.750 3.555 3.905 0.000   0 3.580
IFLVU8 22/12/2016 Call 11.000 0.020 0.020 0.000   0 0.030
IFLVV8 22/12/2016 Put 11.000 3.795 4.145 0.000   0 3.825
IFLGS9 22/12/2016 Call 11.250 0.015 0.015 0.000   0 0.020
IFLGT9 22/12/2016 Put 11.250 4.040 4.390 0.000   0 4.070
IFLYE8 22/12/2016 Call 11.500 0.010 0.010 0.000   0 0.015
IFLYF8 22/12/2016 Put 11.500 4.455 4.455 0.000   0 4.315
IFLKH9 30/03/2017 Call 5.500 1.835 2.055 0.000   0 2.095
IFLKI9 30/03/2017 Put 5.500 0.275 0.365 0.000   0 0.290
IFLII9 30/03/2017 Call 6.000 1.415 1.595 0.000   0 1.640
IFLIJ9 30/03/2017 Put 6.000 0.405 0.525 0.000   0 0.420
IFLBO9 30/03/2017 Call 6.500 1.060 1.200 0.000   0 1.250
IFLBP9 30/03/2017 Put 6.500 0.590 0.710 0.000   0 0.600
IFLBU9 30/03/2017 Call 7.000 0.760 0.900 0.000   0 0.935
IFLBV9 30/03/2017 Put 7.000 0.825 0.965 0.000   0 0.820
IFLBY9 30/03/2017 Call 7.500 0.535 0.655 0.000   0 0.685
IFLBZ9 30/03/2017 Put 7.500 1.115 1.255 0.000   0 1.095
IFLBW9 30/03/2017 Call 8.000 0.355 0.475 0.000   30 0.490
IFLBX9 30/03/2017 Put 8.000 1.435 1.615 0.000   0 1.415
IFLC19 30/03/2017 Call 8.500 0.235 0.325 0.000   0 0.335
IFLC29 30/03/2017 Put 8.500 1.810 1.990 0.000   0 1.775
IFLBQ9 30/03/2017 Call 9.000 0.150 0.220 0.000   0 0.225
IFLBR9 30/03/2017 Put 9.000 2.195 2.415 0.000   710 2.170
IFLBL9 30/03/2017 Call 9.500 0.090 0.150 0.000   0 0.150
IFLBM9 30/03/2017 Put 9.500 2.560 2.910 0.000   0 2.600
IFLBS9 30/03/2017 Call 10.000 0.045 0.105 0.000   0 0.100
IFLBT9 30/03/2017 Put 10.000 3.010 3.360 0.000   0 3.055
IFLC39 30/03/2017 Call 10.500 0.015 0.075 0.000   0 0.065
IFLC49 30/03/2017 Put 10.500 3.470 3.820 0.000   0 3.525
IFLC69 30/03/2017 Call 11.000 0.035 0.035 0.000   20 0.040
IFLC79 30/03/2017 Put 11.000 3.940 4.290 0.000   0 4.010
IFLCF9 30/03/2017 Call 11.500 0.020 0.020 0.000   0 0.030
IFLCG9 30/03/2017 Put 11.500 4.640 4.640 0.000   0 4.495
IFLKJ9 29/06/2017 Call 5.500 1.950 1.950 0.000   0 2.090
IFLKK9 29/06/2017 Put 5.500 0.290 0.290 0.000   0 0.265
IFLIK9 29/06/2017 Call 6.000 1.490 1.490 0.000   0 1.615
IFLIL9 29/06/2017 Put 6.000 0.460 0.460 0.000   0 0.420
IFLGW9 29/06/2017 Call 6.500 1.115 1.115 0.000   0 1.225
IFLGX9 29/06/2017 Put 6.500 0.675 0.675 0.000   0 0.625
IFLG59 29/06/2017 Call 7.000 0.840 0.840 0.000   0 0.930
IFLG69 29/06/2017 Put 7.000 0.935 0.935 0.000   0 0.870
IFLG99 29/06/2017 Call 7.500 0.625 0.625 0.000   0 0.700
IFLGK9 29/06/2017 Put 7.500 1.240 1.240 0.000   0 1.165
IFLG39 29/06/2017 Call 8.000 0.460 0.460 0.000   0 0.520
IFLG49 29/06/2017 Put 8.000 1.590 1.590 0.000   0 1.495
IFLGL9 29/06/2017 Call 8.500 0.330 0.330 0.000   0 0.380
IFLGM9 29/06/2017 Put 8.500 1.965 1.965 0.000   0 1.860
IFLG79 29/06/2017 Call 9.000 0.235 0.235 0.000   0 0.275
IFLG89 29/06/2017 Put 9.000 2.375 2.375 0.000   0 2.260
IFLGP9 29/06/2017 Call 9.500 0.165 0.165 0.000   0 0.195
IFLGQ9 29/06/2017 Put 9.500 0.000 0.000 0.000 200 0 2.680
IFLG19 29/06/2017 Call 10.000 0.115 0.115 0.000   0 0.135
IFLG29 29/06/2017 Put 10.000 3.250 3.250 0.000   0 3.120
IFLFY9 29/06/2017 Call 10.500 0.075 0.075 0.000   0 0.095
IFLFZ9 29/06/2017 Put 10.500 3.710 3.710 0.000   0 3.575
IFLGN9 29/06/2017 Call 11.000 0.050 0.050 0.000   0 0.065
IFLGO9 29/06/2017 Put 11.000 4.180 4.180 0.000   0 4.045
IFLGU9 29/06/2017 Call 11.500 0.035 0.035 0.000   0 0.040
IFLGV9 29/06/2017 Put 11.500 4.655 4.655 0.000   0 4.515

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.