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 8.865 Down -0.075 8.860 8.870 8.930 8.960 8.770 826,808 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLLX9 26/05/2016 Call 0.010 8.830 8.830 0.000   0 8.945
IFLKR9 26/05/2016 Call 5.750 2.950 3.300 0.000   0 3.200
IFLKS9 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
IFLK79 26/05/2016 Call 6.000 2.700 3.050 0.000   0 2.950
IFLK89 26/05/2016 Put 6.000 0.000 0.000 0.000   0 0.000
IFLIU9 26/05/2016 Call 6.250 2.515 2.735 0.000   0 2.700
IFLIV9 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.000
IFLIG9 26/05/2016 Call 6.500 2.270 2.490 0.000   0 2.450
IFLIH9 26/05/2016 Put 6.500 0.000 0.000 0.000   0 0.000
IFLI19 26/05/2016 Call 6.750 2.020 2.240 0.000   0 2.200
IFLI29 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
IFLFG9 26/05/2016 Call 7.000 1.790 1.970 0.000   0 1.950
IFLFH9 26/05/2016 Put 7.000 0.001 0.001 0.000   0 0.000
IFLF79 26/05/2016 Call 7.250 1.545 1.725 0.000   105 1.705
IFLF89 26/05/2016 Put 7.250 0.002 0.002 0.000   0 0.001
IFLF59 26/05/2016 Call 7.500 1.300 1.480 0.000   0 1.460
IFLF69 26/05/2016 Put 7.500 0.006 0.006 0.000   224 0.003
IFLE89 26/05/2016 Call 7.750 1.085 1.225 0.000   0 1.220
IFLE99 26/05/2016 Put 7.750 0.015 0.015 0.000   200 0.009
IFLEX9 26/05/2016 Call 8.000 0.850 0.990 0.000   0 0.985
IFLEY9 26/05/2016 Put 8.000 0.010 0.070 0.000   60 0.020
IFLEZ9 26/05/2016 Call 8.250 0.635 0.775 0.000   200 0.765
IFLF19 26/05/2016 Put 8.250 0.045 0.090 0.000   14 0.045
IFLE49 26/05/2016 Call 8.500 0.445 0.565 0.000   849 0.560
IFLE59 26/05/2016 Put 8.500 0.095 0.130 0.110 125 7,100 0.090
IFLEF9 26/05/2016 Call 8.750 0.290 0.355 0.000   302 0.385
IFLEG9 26/05/2016 Put 8.750 0.170 0.195 0.000   580 0.165
IFLER9 26/05/2016 Call 9.000 0.170 0.210 0.000   567 0.240
IFLES9 26/05/2016 Put 9.000 0.270 0.330 0.000   60 0.275
IFLEV9 26/05/2016 Call 9.250 0.075 0.120 0.000   473 0.140
IFLEW9 26/05/2016 Put 9.250 0.410 0.530 0.000   13 0.420
IFLEJ9 26/05/2016 Call 9.500 0.020 0.070 0.000   443 0.070
IFLEK9 26/05/2016 Put 9.500 0.605 0.725 0.000   0 0.610
IFLE29 26/05/2016 Call 9.750 0.015 0.015 0.000   0 0.035
IFLE39 26/05/2016 Put 9.750 0.820 0.960 0.000   0 0.825
IFLEN9 26/05/2016 Call 10.000 0.006 0.006 0.000   0 0.015
IFLEO9 26/05/2016 Put 10.000 1.060 1.200 0.000   0 1.065
IFLET9 26/05/2016 Call 10.250 0.002 0.002 0.000   0 0.006
IFLEU9 26/05/2016 Put 10.250 1.290 1.470 0.000   0 1.310
IFLEH9 26/05/2016 Call 10.500 0.001 0.001 0.000   0 0.002
IFLEI9 26/05/2016 Put 10.500 1.540 1.720 0.000   0 1.560
IFLE69 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.001
IFLE79 26/05/2016 Put 10.750 1.790 1.970 0.000   0 1.810
IFLEP9 26/05/2016 Call 11.000 0.000 0.000 0.000   0 0.000
IFLEQ9 26/05/2016 Put 11.000 2.020 2.240 0.000   0 2.060
IFLEL9 26/05/2016 Call 11.250 0.000 0.000 0.000   0 0.000
IFLEM9 26/05/2016 Put 11.250 2.270 2.490 0.000   0 2.310
IFLF39 26/05/2016 Call 11.500 0.000 0.000 0.000   0 0.000
IFLF49 26/05/2016 Put 11.500 2.670 2.670 0.000   0 2.560
IFLW58 23/06/2016 Call 0.010 8.845 8.845 0.000   0 8.960
IFLKT9 23/06/2016 Call 5.750 3.100 3.100 0.000   0 3.210
IFLKU9 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
IFLK99 23/06/2016 Call 6.000 2.850 2.850 0.000   0 2.960
IFLKA9 23/06/2016 Put 6.000 0.000 0.000 0.000   0 0.000
IFLIW9 23/06/2016 Call 6.250 2.605 2.605 0.000   0 2.710
IFLIX9 23/06/2016 Put 6.250 0.001 0.001 0.000   200 0.001
IFLJB8 23/06/2016 Call 6.500 2.285 2.505 0.000   0 2.465
IFLJC8 23/06/2016 Put 6.500 0.002 0.002 0.000   0 0.001
IFLWO8 23/06/2016 Call 6.750 2.040 2.260 0.000   0 2.220
IFLWP8 23/06/2016 Put 6.750 0.004 0.004 0.000   0 0.004
IFLIW8 23/06/2016 Call 7.000 1.800 2.020 0.000   0 1.975
IFLIX8 23/06/2016 Put 7.000 0.010 0.010 0.000   0 0.008
IFLVC8 23/06/2016 Call 7.250 1.580 1.760 0.000   0 1.740
IFLVD8 23/06/2016 Put 7.250 0.000 0.060 0.000   300 0.015
IFLJ98 23/06/2016 Call 7.500 1.350 1.530 0.000   400 1.505
IFLJA8 23/06/2016 Put 7.500 0.035 0.035 0.000   340 0.030
IFLVK8 23/06/2016 Call 7.750 1.140 1.280 0.000   0 1.275
IFLVL8 23/06/2016 Put 7.750 0.060 0.060 0.000   40 0.050
IFLIY8 23/06/2016 Call 8.000 0.925 1.065 0.000   0 1.060
IFLIZ8 23/06/2016 Put 8.000 0.075 0.105 0.000   11 0.080
IFLVA8 23/06/2016 Call 8.250 0.730 0.830 0.000   0 0.850
IFLVB8 23/06/2016 Put 8.250 0.115 0.145 0.000   0 0.125
IFLJ78 23/06/2016 Call 8.500 0.555 0.635 0.000   0 0.660
IFLJ88 23/06/2016 Put 8.500 0.180 0.210 0.000   400 0.185
IFLVI8 23/06/2016 Call 8.750 0.395 0.465 0.000   240 0.495
IFLVJ8 23/06/2016 Put 8.750 0.260 0.310 0.000   250 0.265
IFLJ18 23/06/2016 Call 9.000 0.270 0.325 0.000   150 0.355
IFLJ28 23/06/2016 Put 9.000 0.360 0.430 0.000   570 0.375
IFLV88 23/06/2016 Call 9.250 0.195 0.220 0.185 333 1,356 0.240
IFLV98 23/06/2016 Put 9.250 0.500 0.585 0.000   21 0.515
IFLJ58 23/06/2016 Call 9.500 0.105 0.145 0.000   781 0.155
IFLJ68 23/06/2016 Put 9.500 0.670 0.760 0.000   492 0.680
IFLVE8 23/06/2016 Call 9.750 0.050 0.095 0.000   0 0.100
IFLVF8 23/06/2016 Put 9.750 0.860 1.000 0.000   50 0.875
IFLIU8 23/06/2016 Call 10.000 0.015 0.065 0.000   0 0.060
IFLIV8 23/06/2016 Put 10.000 1.080 1.220 0.000   0 1.090
IFLVG8 23/06/2016 Call 10.250 0.020 0.020 0.000   0 0.035
IFLVH8 23/06/2016 Put 10.250 1.295 1.475 0.000   0 1.320
IFLJ38 23/06/2016 Call 10.500 0.010 0.010 0.000   15 0.020
IFLJ48 23/06/2016 Put 10.500 1.540 1.720 0.000   0 1.560
IFLV68 23/06/2016 Call 10.750 0.006 0.006 0.000   0 0.010
IFLV78 23/06/2016 Put 10.750 1.790 1.970 0.000   0 1.810
IFLJE8 23/06/2016 Call 11.000 0.003 0.003 0.000   0 0.005
IFLJF8 23/06/2016 Put 11.000 2.020 2.240 0.000   0 2.060
IFLYJ8 23/06/2016 Call 11.250 0.001 0.001 0.000   0 0.003
IFLYK8 23/06/2016 Put 11.250 2.270 2.490 0.000   0 2.310
IFLJK8 23/06/2016 Call 11.500 0.001 0.001 0.000   0 0.001
IFLJL8 23/06/2016 Put 11.500 2.520 2.740 0.000   0 2.560
IFLLB8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
IFLLC8 23/06/2016 Put 12.000 2.955 3.305 0.000   0 3.060
IFLMJ8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
IFLMK8 23/06/2016 Put 12.500 3.670 3.670 0.000   0 3.560
IFLSU8 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
IFLSV8 23/06/2016 Put 13.000 4.170 4.170 0.000   0 4.060
IFLPY9 28/07/2016 Call 0.010 8.865 8.865 0.000   0 8.980
IFLKV9 28/07/2016 Call 5.750 3.115 3.115 0.000   0 3.225
IFLKW9 28/07/2016 Put 5.750 0.002 0.002 0.000   0 0.001
IFLKB9 28/07/2016 Call 6.000 2.870 2.870 0.000   0 2.980
IFLKC9 28/07/2016 Put 6.000 0.004 0.004 0.000   0 0.003
IFLJB9 28/07/2016 Call 6.250 2.630 2.630 0.000   0 2.735
IFLJC9 28/07/2016 Put 6.250 0.008 0.008 0.000   0 0.005
IFLJP9 28/07/2016 Call 6.500 2.390 2.390 0.000   0 2.495
IFLJQ9 28/07/2016 Put 6.500 0.015 0.015 0.000   0 0.010
IFLJJ9 28/07/2016 Call 6.750 2.150 2.150 0.000   0 2.255
IFLJK9 28/07/2016 Put 6.750 0.025 0.025 0.000   0 0.020
IFLJ59 28/07/2016 Call 7.000 1.915 1.915 0.000   0 2.020
IFLJ69 28/07/2016 Put 7.000 0.040 0.040 0.000   0 0.030
IFLJD9 28/07/2016 Call 7.250 1.680 1.680 0.000   0 1.790
IFLJE9 28/07/2016 Put 7.250 0.055 0.055 0.000   0 0.045
IFLJR9 28/07/2016 Call 7.500 1.455 1.455 0.000   0 1.560
IFLJS9 28/07/2016 Put 7.500 0.055 0.095 0.000   0 0.070
IFLJH9 28/07/2016 Call 7.750 1.240 1.240 0.000   0 1.340
IFLJI9 28/07/2016 Put 7.750 0.085 0.125 0.000   0 0.100
IFLJ39 28/07/2016 Call 8.000 1.035 1.035 0.000   314 1.130
IFLJ49 28/07/2016 Put 8.000 0.120 0.165 0.000   15 0.135
IFLJT9 28/07/2016 Call 8.250 0.825 0.905 0.000   0 0.930
IFLJU9 28/07/2016 Put 8.250 0.170 0.215 0.000   0 0.190
IFLJN9 28/07/2016 Call 8.500 0.655 0.720 0.000   0 0.750
IFLJO9 28/07/2016 Put 8.500 0.240 0.290 0.000   0 0.255
IFLJ79 28/07/2016 Call 8.750 0.500 0.565 0.000   0 0.585
IFLJ89 28/07/2016 Put 8.750 0.330 0.390 0.000   0 0.345
IFLJF9 28/07/2016 Call 9.000 0.370 0.430 0.000   0 0.445
IFLJG9 28/07/2016 Put 9.000 0.445 0.505 0.000   20 0.455
IFLJV9 28/07/2016 Call 9.250 0.270 0.315 0.000   50 0.330
IFLJW9 28/07/2016 Put 9.250 0.585 0.650 0.000   100 0.585
IFLJL9 28/07/2016 Call 9.500 0.185 0.230 0.000   80 0.235
IFLJM9 28/07/2016 Put 9.500 0.745 0.825 0.000   215 0.745
IFLJ99 28/07/2016 Call 9.750 0.120 0.165 0.000   0 0.165
IFLJA9 28/07/2016 Put 9.750 1.010 1.010 0.000   0 0.925
IFLJY9 28/07/2016 Call 10.000 0.075 0.115 0.000   0 0.110
IFLJZ9 28/07/2016 Put 10.000 1.220 1.220 0.000   0 1.125
IFLM19 28/07/2016 Call 10.250 0.045 0.085 0.000   0 0.075
IFLM29 28/07/2016 Put 10.250 1.445 1.445 0.000   0 1.340
IFLM59 28/07/2016 Call 10.500 0.040 0.040 0.000   0 0.050
IFLM69 28/07/2016 Put 10.500 1.680 1.680 0.000   0 1.575
IFLM99 28/07/2016 Call 10.750 0.025 0.025 0.000   0 0.035
IFLMA9 28/07/2016 Put 10.750 1.920 1.920 0.000   0 1.815
IFLLA9 25/08/2016 Call 6.250 2.655 2.655 0.000   0 2.770
IFLLB9 25/08/2016 Put 6.250 0.020 0.020 0.000   0 0.020
IFLLO9 25/08/2016 Call 6.500 2.415 2.415 0.000   0 2.525
IFLLP9 25/08/2016 Put 6.500 0.030 0.030 0.000   0 0.030
IFLLE9 25/08/2016 Call 6.750 2.180 2.180 0.000   0 2.290
IFLLF9 25/08/2016 Put 6.750 0.045 0.045 0.000   0 0.045
IFLL29 25/08/2016 Call 7.000 1.945 1.945 0.000   0 2.055
IFLL39 25/08/2016 Put 7.000 0.060 0.060 0.000   0 0.060
IFLLS9 25/08/2016 Call 7.250 1.720 1.720 0.000   0 1.825
IFLLT9 25/08/2016 Put 7.250 0.065 0.090 0.000   0 0.075
IFLLI9 25/08/2016 Call 7.500 1.500 1.500 0.000   0 1.600
IFLLJ9 25/08/2016 Put 7.500 0.090 0.115 0.000   0 0.105
IFLL69 25/08/2016 Call 7.750 1.290 1.290 0.000   0 1.385
IFLL79 25/08/2016 Put 7.750 0.120 0.160 0.000   0 0.140
IFLLC9 25/08/2016 Call 8.000 1.090 1.090 0.000   0 1.185
IFLLD9 25/08/2016 Put 8.000 0.165 0.205 0.000   0 0.185
IFLLU9 25/08/2016 Call 8.250 0.895 0.970 0.000   0 0.995
IFLLW9 25/08/2016 Put 8.250 0.225 0.270 0.000   0 0.240
IFLLG9 25/08/2016 Call 8.500 0.730 0.795 0.000   60 0.820
IFLLH9 25/08/2016 Put 8.500 0.300 0.350 0.000   0 0.315
IFLL89 25/08/2016 Call 8.750 0.580 0.640 0.000   0 0.660
IFLL99 25/08/2016 Put 8.750 0.395 0.450 0.000   0 0.405
IFLLQ9 25/08/2016 Call 9.000 0.450 0.505 0.000   0 0.520
IFLLR9 25/08/2016 Put 9.000 0.510 0.570 0.000   12 0.520
IFLLM9 25/08/2016 Call 9.250 0.345 0.390 0.000   30 0.405
IFLLN9 25/08/2016 Put 9.250 0.645 0.715 0.000   0 0.650
IFLLK9 25/08/2016 Call 9.500 0.255 0.300 0.000   0 0.305
IFLLL9 25/08/2016 Put 9.500 0.800 0.880 0.000   0 0.805
IFLL49 25/08/2016 Call 9.750 0.185 0.225 0.000   0 0.230
IFLL59 25/08/2016 Put 9.750 1.055 1.055 0.000   0 0.975
IFLLY9 25/08/2016 Call 10.000 0.130 0.170 0.000   0 0.170
IFLLZ9 25/08/2016 Put 10.000 1.250 1.250 0.000   0 1.165
IFLM39 25/08/2016 Call 10.250 0.095 0.120 0.000   0 0.120
IFLM49 25/08/2016 Put 10.250 1.465 1.465 0.000   0 1.375
IFLM79 25/08/2016 Call 10.500 0.065 0.085 0.000   0 0.085
IFLM89 25/08/2016 Put 10.500 1.685 1.685 0.000   0 1.595
IFLMB9 25/08/2016 Call 10.750 0.050 0.050 0.000   0 0.060
IFLMC9 25/08/2016 Put 10.750 1.925 1.925 0.000   0 1.825
IFLC59 29/09/2016 Call 0.010 8.605 8.605 0.000   0 8.725
IFLKX9 29/09/2016 Call 5.750 3.145 3.145 0.000   0 3.265
IFLKY9 29/09/2016 Put 5.750 0.035 0.035 0.000   0 0.035
IFLKD9 29/09/2016 Call 6.000 2.910 2.910 0.000   0 3.025
IFLKE9 29/09/2016 Put 6.000 0.045 0.045 0.000   0 0.045
IFLIY9 29/09/2016 Call 6.250 2.670 2.670 0.000   0 2.780
IFLIZ9 29/09/2016 Put 6.250 0.060 0.060 0.000   0 0.055
IFLWQ8 29/09/2016 Call 6.500 2.360 2.580 0.000   0 2.540
IFLWR8 29/09/2016 Put 6.500 0.045 0.105 0.000   0 0.075
IFLB49 29/09/2016 Call 6.750 2.130 2.350 0.000   0 2.305
IFLB59 29/09/2016 Put 6.750 0.070 0.130 0.000   500 0.095
IFLUR8 29/09/2016 Call 7.000 1.900 2.120 0.000   0 2.075
IFLUS8 29/09/2016 Put 7.000 0.100 0.170 0.000   500 0.125
IFLB69 29/09/2016 Call 7.250 1.700 1.880 0.000   0 1.855
IFLB79 29/09/2016 Put 7.250 0.135 0.205 0.000   0 0.165
IFLUT8 29/09/2016 Call 7.500 1.490 1.670 0.000   0 1.640
IFLUU8 29/09/2016 Put 7.500 0.185 0.255 0.000   0 0.210
IFLB29 29/09/2016 Call 7.750 1.285 1.465 0.000   0 1.435
IFLB39 29/09/2016 Put 7.750 0.235 0.325 0.000   0 0.265
IFLR88 29/09/2016 Call 8.000 1.115 1.255 0.000   0 1.240
IFLR98 29/09/2016 Put 8.000 0.305 0.395 0.000   0 0.335
IFLB89 29/09/2016 Call 8.250 0.935 1.075 0.000   0 1.060
IFLB99 29/09/2016 Put 8.250 0.375 0.495 0.000   10 0.415
IFLRH8 29/09/2016 Call 8.500 0.770 0.910 0.000   0 0.890
IFLRI8 29/09/2016 Put 8.500 0.475 0.595 0.000   14 0.515
IFLZY8 29/09/2016 Call 8.750 0.620 0.760 0.000   0 0.735
IFLB19 29/09/2016 Put 8.750 0.590 0.710 0.000   0 0.625
IFLQV8 29/09/2016 Call 9.000 0.495 0.615 0.000   0 0.600
IFLQW8 29/09/2016 Put 9.000 0.715 0.855 0.000   321 0.755
IFLBF9 29/09/2016 Call 9.250 0.380 0.500 0.000   0 0.480
IFLBG9 29/09/2016 Put 9.250 0.865 1.005 0.000   0 0.895
IFLRF8 29/09/2016 Call 9.500 0.300 0.390 0.000   120 0.375
IFLRG8 29/09/2016 Put 9.500 1.030 1.170 0.000   0 1.060
IFLBJ9 29/09/2016 Call 9.750 0.220 0.310 0.000   0 0.295
IFLBK9 29/09/2016 Put 9.750 1.215 1.355 0.000   0 1.240
IFLQX8 29/09/2016 Call 10.000 0.165 0.235 0.000   20 0.225
IFLQY8 29/09/2016 Put 10.000 1.390 1.570 0.000   0 1.430
IFLBH9 29/09/2016 Call 10.250 0.110 0.180 0.000   0 0.170
IFLBI9 29/09/2016 Put 10.250 1.595 1.775 0.000   0 1.630
IFLQZ8 29/09/2016 Call 10.500 0.075 0.135 0.000   0 0.125
IFLR18 29/09/2016 Put 10.500 1.810 1.990 0.000   0 1.840
IFLC89 29/09/2016 Call 10.750 0.045 0.105 0.000   0 0.095
IFLC99 29/09/2016 Put 10.750 2.015 2.235 0.000   0 2.060
IFLR48 29/09/2016 Call 11.000 0.050 0.050 0.000   0 0.070
IFLR58 29/09/2016 Put 11.000 2.245 2.465 0.000   0 2.290
IFLDR9 29/09/2016 Call 11.250 0.007 0.065 0.000   0 0.055
IFLDS9 29/09/2016 Put 11.250 2.480 2.700 0.000   0 2.520
IFLR28 29/09/2016 Call 11.500 0.025 0.025 0.000   0 0.040
IFLR38 29/09/2016 Put 11.500 2.650 3.000 0.000   0 2.760
IFLR68 29/09/2016 Call 12.000 0.015 0.015 0.000   0 0.025
IFLR78 29/09/2016 Put 12.000 3.135 3.485 0.000   0 3.240
IFLRK8 29/09/2016 Call 12.500 0.006 0.006 0.000   0 0.015
IFLRL8 29/09/2016 Put 12.500 3.850 3.850 0.000   0 3.730
IFLSW8 29/09/2016 Call 13.000 0.003 0.003 0.000   0 0.007
IFLSX8 29/09/2016 Put 13.000 4.345 4.345 0.000   0 4.225
IFLPW9 27/10/2016 Call 7.250 1.745 1.745 0.000   0 1.850
IFLPX9 27/10/2016 Put 7.250 0.185 0.185 0.000   0 0.170
IFLPQ9 27/10/2016 Call 7.500 1.530 1.530 0.000   0 1.630
IFLPR9 27/10/2016 Put 7.500 0.235 0.235 0.000   0 0.215
IFLP69 27/10/2016 Call 7.750 1.330 1.330 0.000   0 1.425
IFLP79 27/10/2016 Put 7.750 0.300 0.300 0.000   0 0.275
IFLNV9 27/10/2016 Call 8.000 1.140 1.140 0.000   0 1.230
IFLNW9 27/10/2016 Put 8.000 0.375 0.375 0.000   0 0.345
IFLPM9 27/10/2016 Call 8.250 0.960 0.960 0.000   0 1.045
IFLPN9 27/10/2016 Put 8.250 0.465 0.465 0.000   0 0.430
IFLP49 27/10/2016 Call 8.500 0.800 0.800 0.000   0 0.880
IFLP59 27/10/2016 Put 8.500 0.575 0.575 0.000   0 0.535
IFLNZ9 27/10/2016 Call 8.750 0.660 0.660 0.000   0 0.730
IFLP19 27/10/2016 Put 8.750 0.700 0.700 0.000   0 0.650
IFLPU9 27/10/2016 Call 9.000 0.535 0.535 0.000   0 0.595
IFLPV9 27/10/2016 Put 9.000 0.840 0.840 0.000   0 0.785
IFLPK9 27/10/2016 Call 9.250 0.425 0.425 0.000   0 0.480
IFLPL9 27/10/2016 Put 9.250 0.995 0.995 0.000   0 0.935
IFLP29 27/10/2016 Call 9.500 0.335 0.335 0.000   0 0.380
IFLP39 27/10/2016 Put 9.500 1.165 1.165 0.000   0 1.100
IFLNX9 27/10/2016 Call 9.750 0.260 0.260 0.000   0 0.300
IFLNY9 27/10/2016 Put 9.750 1.355 1.355 0.000   0 1.275
IFLPS9 27/10/2016 Call 10.000 0.205 0.205 0.000   0 0.230
IFLPT9 27/10/2016 Put 10.000 1.550 1.550 0.000   0 1.465
IFLPO9 27/10/2016 Call 10.250 0.155 0.155 0.000   0 0.180
IFLPP9 27/10/2016 Put 10.250 1.755 1.755 0.000   0 1.670
IFLP89 27/10/2016 Call 10.500 0.115 0.115 0.000   0 0.135
IFLP99 27/10/2016 Put 10.500 1.975 1.975 0.000   0 1.880
IFLNT9 27/10/2016 Call 10.750 0.090 0.090 0.000   0 0.105
IFLNU9 27/10/2016 Put 10.750 2.200 2.200 0.000   0 2.105
IFLGR9 22/12/2016 Call 0.010 8.655 8.655 0.000   0 8.775
IFLKZ9 22/12/2016 Call 5.750 3.015 3.365 0.000   0 3.260
IFLL19 22/12/2016 Put 5.750 0.055 0.055 0.000   0 0.050
IFLKF9 22/12/2016 Call 6.000 2.775 3.125 0.000   0 3.020
IFLKG9 22/12/2016 Put 6.000 0.080 0.080 0.000   0 0.075
IFLJ19 22/12/2016 Call 6.250 2.540 2.890 0.000   0 2.780
IFLJ29 22/12/2016 Put 6.250 0.070 0.130 0.000   0 0.095
IFLWS8 22/12/2016 Call 6.500 2.370 2.590 0.000   0 2.550
IFLWT8 22/12/2016 Put 6.500 0.100 0.160 0.000   0 0.125
IFLI39 22/12/2016 Call 6.750 2.150 2.370 0.000   0 2.320
IFLI49 22/12/2016 Put 6.750 0.130 0.200 0.000   0 0.155
IFLVY8 22/12/2016 Call 7.000 1.930 2.150 0.000   0 2.100
IFLVZ8 22/12/2016 Put 7.000 0.175 0.245 0.000   0 0.195
IFLFM9 22/12/2016 Call 7.250 1.735 1.915 0.000   0 1.885
IFLFN9 22/12/2016 Put 7.250 0.215 0.305 0.000   0 0.245
IFLW38 22/12/2016 Call 7.500 1.530 1.710 0.000   0 1.680
IFLW48 22/12/2016 Put 7.500 0.270 0.360 0.000   0 0.300
IFLFQ9 22/12/2016 Call 7.750 1.340 1.520 0.000   0 1.485
IFLFR9 22/12/2016 Put 7.750 0.340 0.430 0.000   0 0.370
IFLVQ8 22/12/2016 Call 8.000 1.175 1.315 0.000   0 1.300
IFLVR8 22/12/2016 Put 8.000 0.405 0.525 0.000   30 0.445
IFLFO9 22/12/2016 Call 8.250 1.005 1.145 0.000   0 1.125
IFLFP9 22/12/2016 Put 8.250 0.495 0.615 0.000   0 0.530
IFLW18 22/12/2016 Call 8.500 0.845 0.985 0.000   0 0.965
IFLW28 22/12/2016 Put 8.500 0.600 0.720 0.000   600 0.635
IFLFS9 22/12/2016 Call 8.750 0.705 0.845 0.000   0 0.820
IFLFT9 22/12/2016 Put 8.750 0.705 0.845 0.000   0 0.750
IFLVW8 22/12/2016 Call 9.000 0.585 0.705 0.000   0 0.690
IFLVX8 22/12/2016 Put 9.000 0.835 0.975 0.000   470 0.875
IFLFW9 22/12/2016 Call 9.250 0.475 0.595 0.000   0 0.575
IFLFX9 22/12/2016 Put 9.250 0.980 1.120 0.000   0 1.020
IFLVO8 22/12/2016 Call 9.500 0.380 0.500 0.000   15 0.470
IFLVP8 22/12/2016 Put 9.500 1.140 1.280 0.000   500 1.175
IFLFI9 22/12/2016 Call 9.750 0.310 0.400 0.000   0 0.385
IFLFJ9 22/12/2016 Put 9.750 1.295 1.475 0.000   0 1.340
IFLVS8 22/12/2016 Call 10.000 0.240 0.330 0.000   0 0.310
IFLVT8 22/12/2016 Put 10.000 1.480 1.660 0.000   0 1.525
IFLFU9 22/12/2016 Call 10.250 0.195 0.265 0.000   0 0.250
IFLFV9 22/12/2016 Put 10.250 1.675 1.855 0.000   0 1.715
IFLVM8 22/12/2016 Call 10.500 0.145 0.215 0.000   0 0.195
IFLVN8 22/12/2016 Put 10.500 1.860 2.080 0.000   0 1.915
IFLFK9 22/12/2016 Call 10.750 0.105 0.175 0.000   0 0.155
IFLFL9 22/12/2016 Put 10.750 2.075 2.295 0.000   0 2.125
IFLVU8 22/12/2016 Call 11.000 0.080 0.140 0.000   0 0.120
IFLVV8 22/12/2016 Put 11.000 2.290 2.510 0.000   0 2.345
IFLGS9 22/12/2016 Call 11.250 0.055 0.115 0.000   0 0.095
IFLGT9 22/12/2016 Put 11.250 2.515 2.735 0.000   0 2.575
IFLYE8 22/12/2016 Call 11.500 0.070 0.070 0.000   0 0.080
IFLYF8 22/12/2016 Put 11.500 2.910 2.910 0.000   0 2.825
IFLNM9 30/03/2017 Call 0.010 8.395 8.395 0.000   0 8.515
IFLKH9 30/03/2017 Call 5.500 3.255 3.605 0.000   0 3.500
IFLKI9 30/03/2017 Put 5.500 0.065 0.125 0.000   0 0.095
IFLII9 30/03/2017 Call 6.000 2.780 3.130 0.000   0 3.025
IFLIJ9 30/03/2017 Put 6.000 0.115 0.185 0.000   0 0.145
IFLBO9 30/03/2017 Call 6.500 2.385 2.605 0.000   0 2.560
IFLBP9 30/03/2017 Put 6.500 0.195 0.265 0.000   0 0.220
IFLMD9 30/03/2017 Call 6.750 2.165 2.385 0.000   0 2.340
IFLME9 30/03/2017 Put 6.750 0.235 0.325 0.000   0 0.270
IFLBU9 30/03/2017 Call 7.000 1.950 2.170 0.000   0 2.125
IFLBV9 30/03/2017 Put 7.000 0.290 0.380 0.000   0 0.320
IFLMP9 30/03/2017 Call 7.250 1.765 1.945 0.000   0 1.915
IFLMQ9 30/03/2017 Put 7.250 0.355 0.445 0.000   0 0.385
IFLBY9 30/03/2017 Call 7.500 1.570 1.750 0.000   0 1.720
IFLBZ9 30/03/2017 Put 7.500 0.415 0.535 0.000   0 0.455
IFLMF9 30/03/2017 Call 7.750 1.385 1.565 0.000   0 1.530
IFLMG9 30/03/2017 Put 7.750 0.495 0.615 0.000   0 0.540
IFLBW9 30/03/2017 Call 8.000 1.205 1.385 0.000   30 1.355
IFLBX9 30/03/2017 Put 8.000 0.590 0.710 0.000   0 0.625
IFLML9 30/03/2017 Call 8.250 1.065 1.205 0.000   0 1.185
IFLMM9 30/03/2017 Put 8.250 0.685 0.825 0.000   0 0.730
IFLC19 30/03/2017 Call 8.500 0.915 1.055 0.000   0 1.035
IFLC29 30/03/2017 Put 8.500 0.800 0.940 0.000   0 0.845
IFLMH9 30/03/2017 Call 8.750 0.780 0.920 0.000   12 0.895
IFLMI9 30/03/2017 Put 8.750 0.925 1.065 0.000   0 0.965
IFLBQ9 30/03/2017 Call 9.000 0.655 0.795 0.000   0 0.770
IFLBR9 30/03/2017 Put 9.000 1.065 1.205 0.000   710 1.105
IFLMN9 30/03/2017 Call 9.250 0.555 0.675 0.000   0 0.655
IFLMO9 30/03/2017 Put 9.250 1.200 1.380 0.000   0 1.250
IFLBL9 30/03/2017 Call 9.500 0.460 0.580 0.000   0 0.555
IFLBM9 30/03/2017 Put 9.500 1.360 1.540 0.000   0 1.415
IFLMJ9 30/03/2017 Call 9.750 0.380 0.500 0.000   0 0.470
IFLMK9 30/03/2017 Put 9.750 1.535 1.715 0.000   0 1.580
IFLBS9 30/03/2017 Call 10.000 0.320 0.410 0.000   0 0.390
IFLBT9 30/03/2017 Put 10.000 1.720 1.900 0.000   0 1.760
IFLMR9 30/03/2017 Call 10.250 0.260 0.350 0.000   0 0.325
IFLMS9 30/03/2017 Put 10.250 1.890 2.110 0.000   0 1.950
IFLC39 30/03/2017 Call 10.500 0.205 0.295 0.000   0 0.270
IFLC49 30/03/2017 Put 10.500 2.090 2.310 0.000   0 2.145
IFLNR9 30/03/2017 Call 10.750 0.170 0.240 0.000   0 0.225
IFLNS9 30/03/2017 Put 10.750 2.295 2.515 0.000   0 2.350
IFLC69 30/03/2017 Call 11.000 0.130 0.200 0.000   115 0.185
IFLC79 30/03/2017 Put 11.000 2.505 2.725 0.000   0 2.560
IFLCF9 30/03/2017 Call 11.500 0.110 0.110 0.000   0 0.125
IFLCG9 30/03/2017 Put 11.500 3.105 3.105 0.000   0 3.000
IFLKJ9 29/06/2017 Call 5.500 3.375 3.375 0.000   0 3.485
IFLKK9 29/06/2017 Put 5.500 0.055 0.055 0.000   0 0.055
IFLIK9 29/06/2017 Call 6.000 2.890 2.890 0.000   0 3.000
IFLIL9 29/06/2017 Put 6.000 0.115 0.115 0.000   0 0.105
IFLGW9 29/06/2017 Call 6.500 2.420 2.420 0.000   0 2.525
IFLGX9 29/06/2017 Put 6.500 0.195 0.195 0.000   0 0.185
IFLG59 29/06/2017 Call 7.000 1.990 1.990 0.000   0 2.090
IFLG69 29/06/2017 Put 7.000 0.315 0.315 0.000   0 0.295
IFLG99 29/06/2017 Call 7.500 1.600 1.600 0.000   0 1.690
IFLGK9 29/06/2017 Put 7.500 0.480 0.480 0.000   0 0.450
IFLG39 29/06/2017 Call 8.000 1.270 1.270 0.000   0 1.345
IFLG49 29/06/2017 Put 8.000 0.685 0.685 0.000   0 0.645
IFLGL9 29/06/2017 Call 8.500 0.990 0.990 0.000   0 1.060
IFLGM9 29/06/2017 Put 8.500 0.935 0.935 0.000   715 0.885
IFLG79 29/06/2017 Call 9.000 0.760 0.760 0.000   14 0.820
IFLG89 29/06/2017 Put 9.000 1.220 1.220 0.000   330 1.165
IFLGP9 29/06/2017 Call 9.500 0.580 0.580 0.000   0 0.630
IFLGQ9 29/06/2017 Put 9.500 1.550 1.550 0.000   200 1.485
IFLG19 29/06/2017 Call 10.000 0.435 0.435 0.000   0 0.475
IFLG29 29/06/2017 Put 10.000 1.915 1.915 0.000   0 1.835
IFLFY9 29/06/2017 Call 10.500 0.325 0.325 0.000   0 0.355
IFLFZ9 29/06/2017 Put 10.500 2.305 2.305 0.000   0 2.220
IFLGN9 29/06/2017 Call 11.000 0.235 0.235 0.000   0 0.260
IFLGO9 29/06/2017 Put 11.000 2.720 2.720 0.000   0 2.630
IFLGU9 29/06/2017 Call 11.500 0.170 0.170 0.000   0 0.190
IFLGV9 29/06/2017 Put 11.500 3.155 3.155 0.000   0 3.060
IFLNP9 28/09/2017 Call 6.000 2.880 2.880 0.000   0 2.990
IFLNQ9 28/09/2017 Put 6.000 0.135 0.135 0.000   0 0.125
IFLN29 28/09/2017 Call 6.500 2.405 2.405 0.000   0 2.510
IFLN39 28/09/2017 Put 6.500 0.240 0.240 0.000   0 0.225
IFLNK9 28/09/2017 Call 7.000 1.960 1.960 0.000   0 2.060
IFLNL9 28/09/2017 Put 7.000 0.385 0.385 0.000   0 0.360
IFLMT9 28/09/2017 Call 7.500 1.565 1.565 0.000   0 1.660
IFLMU9 28/09/2017 Put 7.500 0.570 0.570 0.000   0 0.540
IFLN49 28/09/2017 Call 8.000 1.230 1.230 0.000   0 1.320
IFLN59 28/09/2017 Put 8.000 0.805 0.805 0.000   0 0.765
IFLMV9 28/09/2017 Call 8.500 0.965 0.965 0.000   0 1.040
IFLMW9 28/09/2017 Put 8.500 1.080 1.080 0.000   0 1.025
IFLN89 28/09/2017 Call 9.000 0.750 0.750 0.000   0 0.815
IFLN99 28/09/2017 Put 9.000 1.395 1.395 0.000   0 1.330
IFLMX9 28/09/2017 Call 9.500 0.580 0.580 0.000   0 0.635
IFLMY9 28/09/2017 Put 9.500 1.740 1.740 0.000   0 1.670
IFLN69 28/09/2017 Call 10.000 0.450 0.450 0.000   0 0.490
IFLN79 28/09/2017 Put 10.000 2.115 2.115 0.000   0 2.040
IFLMZ9 28/09/2017 Call 10.500 0.345 0.345 0.000   0 0.380
IFLN19 28/09/2017 Put 10.500 2.515 2.515 0.000   0 2.430
IFLNN9 28/09/2017 Call 11.000 0.265 0.265 0.000   0 0.290
IFLNO9 28/09/2017 Put 11.000 2.935 2.935 0.000   0 2.840

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.