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 9.150 Up 0.100 9.130 9.160 9.090 9.190 9.040 1,566,605 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLSL8 30/07/2015 Call 0.010 9.140 9.140 0.000   0 9.140
IFLX78 30/07/2015 Call 6.500 2.650 2.650 0.000   0 2.650
IFLX88 30/07/2015 Put 6.500 0.000 0.000 0.000   0 0.000
IFLWE8 30/07/2015 Call 6.750 2.400 2.400 0.000   0 2.400
IFLWF8 30/07/2015 Put 6.750 0.000 0.000 0.000   0 0.000
IFLW68 30/07/2015 Call 7.000 2.150 2.150 0.000   0 2.150
IFLW78 30/07/2015 Put 7.000 0.000 0.000 0.000   0 0.000
IFLUV8 30/07/2015 Call 7.250 1.900 1.900 0.000   0 1.900
IFLUW8 30/07/2015 Put 7.250 0.000 0.000 0.000   0 0.000
IFLU58 30/07/2015 Call 7.500 1.650 1.650 0.000   0 1.650
IFLU68 30/07/2015 Put 7.500 0.000 0.000 0.000   0 0.000
IFLJS8 30/07/2015 Call 7.750 1.400 1.400 0.000   0 1.400
IFLJT8 30/07/2015 Put 7.750 0.000 0.000 0.000   0 0.000
IFLKB8 30/07/2015 Call 8.000 1.150 1.150 0.000   0 1.150
IFLKC8 30/07/2015 Put 8.000 0.000 0.000 0.000   0 0.000
IFLKJ8 30/07/2015 Call 8.250 0.900 0.900 0.000   0 0.900
IFLKK8 30/07/2015 Put 8.250 0.000 0.000 0.000   0 0.000
IFLK18 30/07/2015 Call 8.500 0.650 0.650 0.000   0 0.650
IFLK28 30/07/2015 Put 8.500 0.000 0.000 0.000   0 0.000
IFLJU8 30/07/2015 Call 8.750 0.405 0.405 0.000   0 0.405
IFLJV8 30/07/2015 Put 8.750 0.001 0.001 0.000   0 0.001
IFLK98 30/07/2015 Call 9.000 0.170 0.170 0.000   0 0.170
IFLKA8 30/07/2015 Put 9.000 0.020 0.020 0.000   0 0.020
IFLKF8 30/07/2015 Call 9.250 0.020 0.020 0.000   0 0.020
IFLKG8 30/07/2015 Put 9.250 0.135 0.135 0.000   0 0.135
IFLK38 30/07/2015 Call 9.500 0.000 0.000 0.000   0 0.000
IFLK48 30/07/2015 Put 9.500 0.350 0.350 0.000   0 0.350
IFLJW8 30/07/2015 Call 9.750 0.000 0.000 0.000   0 0.000
IFLJX8 30/07/2015 Put 9.750 0.600 0.600 0.000   0 0.600
IFLK78 30/07/2015 Call 10.000 0.000 0.000 0.000   0 0.000
IFLK88 30/07/2015 Put 10.000 0.850 0.850 0.000   0 0.850
IFLMD8 30/07/2015 Call 10.010 0.000 0.000 0.000   0 0.000
IFLME8 30/07/2015 Put 10.010 0.860 0.860 0.000   0 0.860
IFLKH8 30/07/2015 Call 10.250 0.000 0.000 0.000   0 0.000
IFLKI8 30/07/2015 Put 10.250 1.100 1.100 0.000   0 1.100
IFLMG8 30/07/2015 Call 10.260 0.000 0.000 0.000   0 0.000
IFLMF8 30/07/2015 Put 10.260 1.110 1.110 0.000   0 1.110
IFLJQ8 30/07/2015 Call 10.500 0.000 0.000 0.000   0 0.000
IFLJR8 30/07/2015 Put 10.500 1.350 1.350 0.000   0 1.350
IFLML8 30/07/2015 Call 10.510 0.000 0.000 0.000   0 0.000
IFLMM8 30/07/2015 Put 10.510 1.360 1.360 0.000   0 1.360
IFLK58 30/07/2015 Call 10.750 0.000 0.000 0.000   0 0.000
IFLK68 30/07/2015 Put 10.750 1.600 1.600 0.000   0 1.600
IFLKD8 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
IFLKE8 30/07/2015 Put 11.000 1.850 1.850 0.000   0 1.850
IFLJY8 30/07/2015 Call 11.250 0.000 0.000 0.000   0 0.000
IFLJZ8 30/07/2015 Put 11.250 2.100 2.100 0.000   0 2.100
IFLL78 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
IFLL88 30/07/2015 Put 11.500 2.350 2.350 0.000   0 2.350
IFLLN8 30/07/2015 Call 11.750 0.000 0.000 0.000   0 0.000
IFLLO8 30/07/2015 Put 11.750 2.600 2.600 0.000   0 2.600
IFLM58 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
IFLM68 30/07/2015 Put 12.000 2.850 2.850 0.000   0 2.850
IFLMX8 30/07/2015 Call 12.250 0.000 0.000 0.000   0 0.000
IFLMY8 30/07/2015 Put 12.250 3.100 3.100 0.000   0 3.100
IFLNM8 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
IFLNN8 30/07/2015 Put 12.500 3.350 3.350 0.000   0 3.350
IFLTT8 27/08/2015 Call 0.010 9.155 9.155 0.000   0 9.155
IFLX98 27/08/2015 Call 6.500 2.660 2.660 0.000   0 2.660
IFLXA8 27/08/2015 Put 6.500 0.000 0.000 0.000   0 0.000
IFLWG8 27/08/2015 Call 6.750 2.415 2.415 0.000   0 2.415
IFLWH8 27/08/2015 Put 6.750 0.000 0.000 0.000   0 0.000
IFLW88 27/08/2015 Call 7.000 2.165 2.165 0.000   0 2.165
IFLW98 27/08/2015 Put 7.000 0.000 0.000 0.000   0 0.000
IFLUX8 27/08/2015 Call 7.250 1.920 1.920 0.000   0 1.920
IFLUY8 27/08/2015 Put 7.250 0.001 0.001 0.000   0 0.001
IFLU78 27/08/2015 Call 7.500 1.675 1.675 0.000   0 1.675
IFLU88 27/08/2015 Put 7.500 0.003 0.003 0.000   0 0.003
IFLU98 27/08/2015 Call 7.750 1.430 1.430 0.000   0 1.430
IFLUA8 27/08/2015 Put 7.750 0.008 0.008 0.000   0 0.008
IFLRO8 27/08/2015 Call 8.000 1.195 1.195 0.000   0 1.195
IFLRP8 27/08/2015 Put 8.000 0.020 0.020 0.000   0 0.020
IFLQ38 27/08/2015 Call 8.250 0.965 0.965 0.000   0 0.965
IFLQ48 27/08/2015 Put 8.250 0.040 0.040 0.000   0 0.040
IFLWY8 27/08/2015 Call 8.260 0.960 0.960 0.000   0 0.960
IFLWZ8 27/08/2015 Put 8.260 0.040 0.040 0.000   0 0.040
IFLPR8 27/08/2015 Call 8.500 0.750 0.750 0.000   0 0.750
IFLPS8 27/08/2015 Put 8.500 0.075 0.075 0.000   0 0.075
IFLWX8 27/08/2015 Call 8.510 0.745 0.745 0.000   0 0.745
IFLWW8 27/08/2015 Put 8.510 0.075 0.075 0.000   0 0.075
IFLPN8 27/08/2015 Call 8.750 0.560 0.560 0.000   0 0.560
IFLPO8 27/08/2015 Put 8.750 0.130 0.130 0.000   0 0.130
IFLWU8 27/08/2015 Call 8.760 0.550 0.550 0.000   0 0.550
IFLWV8 27/08/2015 Put 8.760 0.130 0.130 0.000   0 0.130
IFLNY8 27/08/2015 Call 9.000 0.390 0.390 0.000   0 0.390
IFLNZ8 27/08/2015 Put 9.000 0.210 0.210 0.000   0 0.210
IFLP18 27/08/2015 Call 9.250 0.255 0.255 0.215 200 0 0.255
IFLP28 27/08/2015 Put 9.250 0.325 0.325 0.000   0 0.325
IFLPV8 27/08/2015 Call 9.500 0.155 0.155 0.000   0 0.155
IFLPW8 27/08/2015 Put 9.500 0.475 0.475 0.000   0 0.475
IFLTV8 27/08/2015 Call 9.510 0.150 0.150 0.000   0 0.150
IFLTU8 27/08/2015 Put 9.510 0.480 0.480 0.000   0 0.480
IFLNS8 27/08/2015 Call 9.750 0.085 0.085 0.000   0 0.085
IFLNT8 27/08/2015 Put 9.750 0.660 0.660 0.000   0 0.660
IFLP78 27/08/2015 Call 10.000 0.045 0.045 0.000   0 0.045
IFLP88 27/08/2015 Put 10.000 0.875 0.875 0.000   0 0.875
IFLTZ8 27/08/2015 Call 10.010 0.045 0.045 0.000   0 0.045
IFLTY8 27/08/2015 Put 10.010 0.875 0.875 0.000   0 0.875
IFLPP8 27/08/2015 Call 10.250 0.020 0.020 0.000   0 0.020
IFLPQ8 27/08/2015 Put 10.250 1.105 1.105 0.000   0 1.105
IFLP98 27/08/2015 Call 10.500 0.010 0.010 0.000   0 0.010
IFLPK8 27/08/2015 Put 10.500 1.350 1.350 0.000   0 1.350
IFLNU8 27/08/2015 Call 10.750 0.004 0.004 0.000   0 0.004
IFLNV8 27/08/2015 Put 10.750 1.600 1.600 0.000   0 1.600
IFLP58 27/08/2015 Call 11.000 0.002 0.002 0.000   0 0.002
IFLP68 27/08/2015 Put 11.000 1.850 1.850 0.000   0 1.850
IFLPT8 27/08/2015 Call 11.250 0.001 0.001 0.000   0 0.001
IFLPU8 27/08/2015 Put 11.250 2.100 2.100 0.000   0 2.100
IFLPL8 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
IFLPM8 27/08/2015 Put 11.500 2.350 2.350 0.000   0 2.350
IFLNW8 27/08/2015 Call 11.750 0.000 0.000 0.000   0 0.000
IFLNX8 27/08/2015 Put 11.750 2.600 2.600 0.000   0 2.600
IFLP38 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
IFLP48 27/08/2015 Put 12.000 2.850 2.850 0.000   0 2.850
IFLPY8 27/08/2015 Call 12.250 0.000 0.000 0.000   0 0.000
IFLPZ8 27/08/2015 Put 12.250 3.100 3.100 0.000   0 3.100
IFLQ18 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
IFLQ28 27/08/2015 Put 12.500 3.350 3.350 0.000   0 3.350
IFLD68 24/09/2015 Call 0.010 8.885 8.885 0.000   0 8.885
IFLGX7 24/09/2015 Call 6.000 3.170 3.170 0.000   0 3.170
IFLGY7 24/09/2015 Put 6.000 0.001 0.001 0.000   0 0.001
IFLGU7 24/09/2015 Call 6.500 2.675 2.675 0.000   0 2.675
IFLGV7 24/09/2015 Put 6.500 0.006 0.006 0.000   0 0.006
IFLD78 24/09/2015 Call 6.750 2.425 2.425 0.000   0 2.425
IFLD88 24/09/2015 Put 6.750 0.010 0.010 0.000   0 0.010
IFLG67 24/09/2015 Call 7.000 2.180 2.180 0.000   0 2.180
IFLG77 24/09/2015 Put 7.000 0.020 0.020 0.000   0 0.020
IFLC88 24/09/2015 Call 7.250 1.940 1.940 0.000   0 1.940
IFLC98 24/09/2015 Put 7.250 0.035 0.035 0.000   0 0.035
IFLGS7 24/09/2015 Call 7.500 1.700 1.700 0.000   0 1.700
IFLGT7 24/09/2015 Put 7.500 0.055 0.055 0.000   0 0.055
IFLCH8 24/09/2015 Call 7.750 1.465 1.465 0.000   0 1.465
IFLCI8 24/09/2015 Put 7.750 0.080 0.080 0.000   0 0.080
IFLG47 24/09/2015 Call 8.000 1.240 1.240 0.000   0 1.240
IFLG57 24/09/2015 Put 8.000 0.115 0.115 0.000   0 0.115
IFLC68 24/09/2015 Call 8.250 1.025 1.025 0.000   0 1.025
IFLC78 24/09/2015 Put 8.250 0.165 0.165 0.000   0 0.165
IFLX58 24/09/2015 Call 8.260 0.815 0.815 0.000   0 0.815
IFLX68 24/09/2015 Put 8.260 0.165 0.165 0.000   0 0.165
IFLGQ7 24/09/2015 Call 8.500 0.825 0.825 0.000   0 0.825
IFLGR7 24/09/2015 Put 8.500 0.230 0.230 0.000   0 0.230
IFLX48 24/09/2015 Call 8.510 0.635 0.635 0.000   0 0.635
IFLX38 24/09/2015 Put 8.510 0.235 0.235 0.000   0 0.235
IFLC48 24/09/2015 Call 8.750 0.645 0.645 0.000   0 0.645
IFLC58 24/09/2015 Put 8.750 0.320 0.320 0.000   0 0.320
IFLX18 24/09/2015 Call 8.760 0.480 0.480 0.000   0 0.480
IFLX28 24/09/2015 Put 8.760 0.325 0.325 0.000   0 0.325
IFLG87 24/09/2015 Call 9.000 0.485 0.485 0.000   0 0.485
IFLG97 24/09/2015 Put 9.000 0.435 0.435 0.000   0 0.435
IFLXG8 24/09/2015 Call 9.010 0.350 0.350 0.000   0 0.350
IFLXH8 24/09/2015 Put 9.010 0.440 0.440 0.000   0 0.440
IFLCJ8 24/09/2015 Call 9.250 0.355 0.355 0.000   0 0.355
IFLCK8 24/09/2015 Put 9.250 0.575 0.575 0.000   0 0.575
IFLGM7 24/09/2015 Call 9.500 0.250 0.250 0.000   0 0.250
IFLGN7 24/09/2015 Put 9.500 0.745 0.745 0.000   0 0.745
IFLTW8 24/09/2015 Call 9.510 0.170 0.170 0.000   0 0.170
IFLTX8 24/09/2015 Put 9.510 0.750 0.750 0.000   0 0.750
IFLCF8 24/09/2015 Call 9.750 0.170 0.170 0.000   0 0.170
IFLCG8 24/09/2015 Put 9.750 0.935 0.935 0.000   0 0.935
IFLGK7 24/09/2015 Call 10.000 0.110 0.110 0.000   0 0.110
IFLGL7 24/09/2015 Put 10.000 1.145 1.145 0.000   0 1.145
IFLU28 24/09/2015 Call 10.010 0.070 0.070 0.000   0 0.070
IFLU18 24/09/2015 Put 10.010 1.155 1.155 0.000   0 1.155
IFLCL8 24/09/2015 Call 10.250 0.070 0.070 0.000   0 0.070
IFLCM8 24/09/2015 Put 10.250 1.375 1.375 0.000   0 1.375
IFLGO7 24/09/2015 Call 10.500 0.045 0.045 0.000   0 0.045
IFLGP7 24/09/2015 Put 10.500 1.610 1.610 0.000   0 1.610
IFLDX8 24/09/2015 Call 10.750 0.025 0.025 0.000   0 0.025
IFLDY8 24/09/2015 Put 10.750 1.850 1.850 0.000   0 1.850
IFLGZ7 24/09/2015 Call 11.000 0.015 0.015 0.000   0 0.015
IFLI17 24/09/2015 Put 11.000 2.100 2.100 0.000   0 2.100
IFLKL8 24/09/2015 Call 11.250 0.009 0.009 0.000   0 0.009
IFLKM8 24/09/2015 Put 11.250 2.345 2.345 0.000   0 2.345
IFLJN7 24/09/2015 Call 11.500 0.005 0.005 0.000   0 0.005
IFLJO7 24/09/2015 Put 11.500 2.595 2.595 0.000   0 2.595
IFLLP8 24/09/2015 Call 11.750 0.003 0.003 0.000   0 0.003
IFLLQ8 24/09/2015 Put 11.750 2.845 2.845 0.000   0 2.845
IFLM78 24/09/2015 Call 12.000 0.001 0.001 0.000   0 0.001
IFLM88 24/09/2015 Put 12.000 3.090 3.090 0.000   0 3.090
IFLMZ8 24/09/2015 Call 12.250 0.001 0.001 0.000   0 0.001
IFLN18 24/09/2015 Put 12.250 3.340 3.340 0.000   0 3.340
IFLNO8 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
IFLNP8 24/09/2015 Put 12.500 3.590 3.590 0.000   0 3.590
IFLXB8 29/10/2015 Call 6.500 2.675 2.675 0.000   0 2.675
IFLXC8 29/10/2015 Put 6.500 0.015 0.015 0.000   0 0.015
IFLWI8 29/10/2015 Call 6.750 2.430 2.430 0.000   0 2.430
IFLWJ8 29/10/2015 Put 6.750 0.025 0.025 0.000   0 0.025
IFLWA8 29/10/2015 Call 7.000 2.185 2.185 0.000   0 2.185
IFLWB8 29/10/2015 Put 7.000 0.045 0.045 0.000   0 0.045
IFLUZ8 29/10/2015 Call 7.250 1.945 1.945 0.000   0 1.945
IFLV18 29/10/2015 Put 7.250 0.065 0.065 0.000   0 0.065
IFLUD8 29/10/2015 Call 7.500 1.710 1.710 0.000   0 1.710
IFLUE8 29/10/2015 Put 7.500 0.095 0.095 0.000   0 0.095
IFLUB8 29/10/2015 Call 7.750 1.485 1.485 0.000   0 1.485
IFLUC8 29/10/2015 Put 7.750 0.135 0.135 0.000   0 0.135
IFLSH8 29/10/2015 Call 8.000 1.270 1.270 0.000   0 1.270
IFLSI8 29/10/2015 Put 8.000 0.180 0.180 0.000   0 0.180
IFLRQ8 29/10/2015 Call 8.250 1.065 1.065 0.000   0 1.065
IFLRR8 29/10/2015 Put 8.250 0.245 0.245 0.000   0 0.245
IFLRW8 29/10/2015 Call 8.500 0.875 0.875 0.000   0 0.875
IFLRX8 29/10/2015 Put 8.500 0.325 0.325 0.000   0 0.325
IFLS58 29/10/2015 Call 8.750 0.705 0.705 0.000   0 0.705
IFLS68 29/10/2015 Put 8.750 0.420 0.420 0.000   0 0.420
IFLSF8 29/10/2015 Call 9.000 0.555 0.555 0.000   0 0.555
IFLSG8 29/10/2015 Put 9.000 0.535 0.535 0.000   0 0.535
IFLRU8 29/10/2015 Call 9.250 0.425 0.425 0.000   0 0.425
IFLRV8 29/10/2015 Put 9.250 0.675 0.675 0.000   0 0.675
IFLS18 29/10/2015 Call 9.500 0.320 0.320 0.000   0 0.320
IFLS28 29/10/2015 Put 9.500 0.830 0.830 0.000   0 0.830
IFLS78 29/10/2015 Call 9.750 0.235 0.235 0.000   0 0.235
IFLS88 29/10/2015 Put 9.750 1.005 1.005 0.000   0 1.005
IFLSD8 29/10/2015 Call 10.000 0.170 0.170 0.000   0 0.170
IFLSE8 29/10/2015 Put 10.000 1.195 1.195 0.000   0 1.195
IFLRS8 29/10/2015 Call 10.250 0.120 0.120 0.000   0 0.120
IFLRT8 29/10/2015 Put 10.250 1.400 1.400 0.000   0 1.400
IFLS98 29/10/2015 Call 10.500 0.085 0.085 0.000   0 0.085
IFLSA8 29/10/2015 Put 10.500 1.620 1.620 0.000   0 1.620
IFLSJ8 29/10/2015 Call 10.750 0.060 0.060 0.000   0 0.060
IFLSK8 29/10/2015 Put 10.750 1.855 1.855 0.000   0 1.855
IFLS38 29/10/2015 Call 11.000 0.040 0.040 0.000   0 0.040
IFLS48 29/10/2015 Put 11.000 2.095 2.095 0.000   0 2.095
IFLRY8 29/10/2015 Call 11.250 0.025 0.025 0.000   0 0.025
IFLRZ8 29/10/2015 Put 11.250 2.345 2.345 0.000   0 2.345
IFLSB8 29/10/2015 Call 11.500 0.020 0.020 0.000   0 0.020
IFLSC8 29/10/2015 Put 11.500 2.590 2.590 0.000   0 2.590
IFLSM8 29/10/2015 Call 11.750 0.010 0.010 0.000   0 0.010
IFLSN8 29/10/2015 Put 11.750 2.840 2.840 0.000   0 2.840
IFLSO8 29/10/2015 Call 12.000 0.008 0.008 0.000   0 0.008
IFLSP8 29/10/2015 Put 12.000 3.090 3.090 0.000   0 3.090
IFLSQ8 29/10/2015 Call 12.250 0.005 0.005 0.000   0 0.005
IFLSR8 29/10/2015 Put 12.250 3.340 3.340 0.000   0 3.340
IFLSS8 29/10/2015 Call 12.500 0.003 0.003 0.000   0 0.003
IFLST8 29/10/2015 Put 12.500 3.590 3.590 0.000   0 3.590
IFLXD8 26/11/2015 Call 6.500 2.675 2.675 0.000   0 2.675
IFLXF8 26/11/2015 Put 6.500 0.030 0.030 0.000   0 0.030
IFLWK8 26/11/2015 Call 6.750 2.430 2.430 0.000   0 2.430
IFLWL8 26/11/2015 Put 6.750 0.050 0.050 0.000   0 0.050
IFLWC8 26/11/2015 Call 7.000 2.190 2.190 0.000   0 2.190
IFLWD8 26/11/2015 Put 7.000 0.075 0.075 0.000   0 0.075
IFLV28 26/11/2015 Call 7.250 1.955 1.955 0.000   0 1.955
IFLV38 26/11/2015 Put 7.250 0.105 0.105 0.000   0 0.105
IFLUF8 26/11/2015 Call 7.500 1.730 1.730 0.000   0 1.730
IFLUG8 26/11/2015 Put 7.500 0.140 0.140 0.000   0 0.140
IFLUH8 26/11/2015 Call 7.750 1.510 1.510 0.000   0 1.510
IFLUI8 26/11/2015 Put 7.750 0.190 0.190 0.000   0 0.190
IFLUJ8 26/11/2015 Call 8.000 1.300 1.300 0.000   0 1.300
IFLUK8 26/11/2015 Put 8.000 0.245 0.245 0.000   0 0.245
IFLUN8 26/11/2015 Call 8.250 1.105 1.105 0.000   0 1.105
IFLUO8 26/11/2015 Put 8.250 0.315 0.315 0.000   0 0.315
IFLUL8 26/11/2015 Call 8.500 0.925 0.925 0.000   0 0.925
IFLUM8 26/11/2015 Put 8.500 0.405 0.405 0.000   0 0.405
IFLU38 26/11/2015 Call 8.750 0.765 0.765 0.000   0 0.765
IFLU48 26/11/2015 Put 8.750 0.505 0.505 0.000   0 0.505
IFLSY8 26/11/2015 Call 9.000 0.625 0.625 0.000   0 0.625
IFLSZ8 26/11/2015 Put 9.000 0.625 0.625 0.000   0 0.625
IFLT18 26/11/2015 Call 9.250 0.500 0.500 0.000   0 0.500
IFLT28 26/11/2015 Put 9.250 0.765 0.765 0.000   0 0.765
IFLT38 26/11/2015 Call 9.500 0.395 0.395 0.000   0 0.395
IFLT48 26/11/2015 Put 9.500 0.915 0.915 0.000   0 0.915
IFLT58 26/11/2015 Call 9.750 0.310 0.310 0.000   0 0.310
IFLT68 26/11/2015 Put 9.750 1.080 1.080 0.000   0 1.080
IFLT78 26/11/2015 Call 10.000 0.235 0.235 0.000   0 0.235
IFLT88 26/11/2015 Put 10.000 1.265 1.265 0.000   0 1.265
IFLT98 26/11/2015 Call 10.250 0.180 0.180 0.000   0 0.180
IFLTA8 26/11/2015 Put 10.250 1.460 1.460 0.000   0 1.460
IFLTB8 26/11/2015 Call 10.500 0.135 0.135 0.000   0 0.135
IFLTC8 26/11/2015 Put 10.500 1.670 1.670 0.000   0 1.670
IFLTD8 26/11/2015 Call 10.750 0.100 0.100 0.000   0 0.100
IFLTE8 26/11/2015 Put 10.750 1.890 1.890 0.000   0 1.890
IFLTF8 26/11/2015 Call 11.000 0.070 0.070 0.000   0 0.070
IFLTG8 26/11/2015 Put 11.000 2.120 2.120 0.000   0 2.120
IFLTH8 26/11/2015 Call 11.250 0.055 0.055 0.000   0 0.055
IFLTI8 26/11/2015 Put 11.250 2.355 2.355 0.000   0 2.355
IFLTJ8 26/11/2015 Call 11.500 0.040 0.040 0.000   0 0.040
IFLTK8 26/11/2015 Put 11.500 2.600 2.600 0.000   0 2.600
IFLTL8 26/11/2015 Call 11.750 0.030 0.030 0.000   0 0.030
IFLTM8 26/11/2015 Put 11.750 2.845 2.845 0.000   0 2.845
IFLTN8 26/11/2015 Call 12.000 0.020 0.020 0.000   0 0.020
IFLTO8 26/11/2015 Put 12.000 3.095 3.095 0.000   0 3.095
IFLTP8 26/11/2015 Call 12.250 0.015 0.015 0.000   0 0.015
IFLTQ8 26/11/2015 Put 12.250 3.340 3.340 0.000   0 3.340
IFLTR8 26/11/2015 Call 12.500 0.010 0.010 0.000   0 0.010
IFLTS8 26/11/2015 Put 12.500 3.590 3.590 0.000   0 3.590
IFLJD8 17/12/2015 Call 0.010 8.935 8.935 0.000   0 8.935
IFLWP7 17/12/2015 Call 6.000 3.175 3.175 0.000   0 3.175
IFLWQ7 17/12/2015 Put 6.000 0.015 0.015 0.000   0 0.015
IFLWE7 17/12/2015 Call 6.500 2.680 2.680 0.000   0 2.680
IFLWF7 17/12/2015 Put 6.500 0.040 0.040 0.000   0 0.040
IFLIS8 17/12/2015 Call 6.750 2.435 2.435 0.000   0 2.435
IFLIT8 17/12/2015 Put 6.750 0.060 0.060 0.000   0 0.060
IFLW67 17/12/2015 Call 7.000 2.195 2.195 0.000   0 2.195
IFLW77 17/12/2015 Put 7.000 0.085 0.085 0.000   0 0.085
IFLIQ8 17/12/2015 Call 7.250 1.960 1.960 0.000   0 1.960
IFLIR8 17/12/2015 Put 7.250 0.120 0.120 0.000   0 0.120
IFLWC7 17/12/2015 Call 7.500 1.735 1.735 0.000   0 1.735
IFLWD7 17/12/2015 Put 7.500 0.165 0.165 0.000   0 0.165
IFLII8 17/12/2015 Call 7.750 1.520 1.520 0.000   0 1.520
IFLIJ8 17/12/2015 Put 7.750 0.215 0.215 0.000   0 0.215
IFLLJ9 17/12/2015 Call 8.000 1.315 1.315 0.000   0 1.315
IFLLK9 17/12/2015 Put 8.000 0.280 0.280 0.000   0 0.280
IFLIM8 17/12/2015 Call 8.250 1.125 1.125 0.000   0 1.125
IFLIN8 17/12/2015 Put 8.250 0.350 0.350 0.000   0 0.350
IFLVZ7 17/12/2015 Call 8.500 0.950 0.950 0.000   0 0.950
IFLW17 17/12/2015 Put 8.500 0.440 0.440 0.000   0 0.440
IFLI98 17/12/2015 Call 8.750 0.795 0.795 0.000   0 0.795
IFLIF8 17/12/2015 Put 8.750 0.545 0.545 0.000   0 0.545
IFLWA7 17/12/2015 Call 9.000 0.655 0.655 0.000   0 0.655
IFLWB7 17/12/2015 Put 9.000 0.660 0.660 0.000   0 0.660
IFLIO8 17/12/2015 Call 9.250 0.530 0.530 0.000   0 0.530
IFLIP8 17/12/2015 Put 9.250 0.795 0.795 0.000   0 0.795
IFLW47 17/12/2015 Call 9.500 0.425 0.425 0.000   0 0.425
IFLW57 17/12/2015 Put 9.500 0.940 0.940 0.000   0 0.940
IFLIG8 17/12/2015 Call 9.750 0.335 0.335 0.000   0 0.335
IFLIH8 17/12/2015 Put 9.750 1.100 1.100 0.000   0 1.100
IFLW87 17/12/2015 Call 10.000 0.260 0.260 0.000   0 0.260
IFLW97 17/12/2015 Put 10.000 1.280 1.280 0.000   0 1.280
IFLIK8 17/12/2015 Call 10.250 0.200 0.200 0.000   0 0.200
IFLIL8 17/12/2015 Put 10.250 1.470 1.470 0.000   0 1.470
IFLW27 17/12/2015 Call 10.500 0.150 0.150 0.000   0 0.150
IFLW37 17/12/2015 Put 10.500 1.680 1.680 0.000   0 1.680
IFLJG8 17/12/2015 Call 10.750 0.115 0.115 0.000   0 0.115
IFLJH8 17/12/2015 Put 10.750 1.895 1.895 0.000   0 1.895
IFLXS7 17/12/2015 Call 11.000 0.090 0.090 0.000   0 0.090
IFLXT7 17/12/2015 Put 11.000 2.125 2.125 0.000   0 2.125
IFLKN8 17/12/2015 Call 11.250 0.070 0.070 0.000   0 0.070
IFLKO8 17/12/2015 Put 11.250 2.360 2.360 0.000   0 2.360
IFLYU7 17/12/2015 Call 11.500 0.055 0.055 0.000   0 0.055
IFLYV7 17/12/2015 Put 11.500 2.600 2.600 0.000   0 2.600
IFLLR8 17/12/2015 Call 11.750 0.040 0.040 0.000   0 0.040
IFLLS8 17/12/2015 Put 11.750 2.845 2.845 0.000   0 2.845
IFLM98 17/12/2015 Call 12.000 0.035 0.035 0.000   0 0.035
IFLMA8 17/12/2015 Put 12.000 3.095 3.095 0.000   0 3.095
IFLN28 17/12/2015 Call 12.250 0.025 0.025 0.000   0 0.025
IFLN38 17/12/2015 Put 12.250 3.340 3.340 0.000   0 3.340
IFLNQ8 17/12/2015 Call 12.500 0.020 0.020 0.000   0 0.020
IFLNR8 17/12/2015 Put 12.500 3.590 3.590 0.000   0 3.590
IFLRJ8 23/03/2016 Call 0.010 8.700 8.700 0.000   0 8.700
IFLCZ8 23/03/2016 Call 6.500 2.680 2.680 0.000   0 2.680
IFLD18 23/03/2016 Put 6.500 0.100 0.100 0.000   0 0.100
IFLWM8 23/03/2016 Call 6.750 2.440 2.440 0.000   0 2.440
IFLWN8 23/03/2016 Put 6.750 0.135 0.135 0.000   0 0.135
IFLCV8 23/03/2016 Call 7.000 2.210 2.210 0.000   0 2.210
IFLCW8 23/03/2016 Put 7.000 0.175 0.175 0.000   0 0.175
IFLV48 23/03/2016 Call 7.250 1.985 1.985 0.000   0 1.985
IFLV58 23/03/2016 Put 7.250 0.225 0.225 0.000   0 0.225
IFLCP8 23/03/2016 Call 7.500 1.770 1.770 0.000   0 1.770
IFLCQ8 23/03/2016 Put 7.500 0.280 0.280 0.000   0 0.280
IFLUP8 23/03/2016 Call 7.750 1.570 1.570 0.000   0 1.570
IFLUQ8 23/03/2016 Put 7.750 0.350 0.350 0.000   0 0.350
IFLCX8 23/03/2016 Call 8.000 1.385 1.385 0.000   0 1.385
IFLCY8 23/03/2016 Put 8.000 0.425 0.425 0.000   0 0.425
IFLQT8 23/03/2016 Call 8.250 1.205 1.205 0.000   0 1.205
IFLQU8 23/03/2016 Put 8.250 0.510 0.510 0.000   0 0.510
IFLD48 23/03/2016 Call 8.500 1.050 1.050 0.000   0 1.050
IFLD58 23/03/2016 Put 8.500 0.615 0.615 0.000   0 0.615
IFLQP8 23/03/2016 Call 8.750 0.900 0.900 0.000   0 0.900
IFLQQ8 23/03/2016 Put 8.750 0.725 0.725 0.000   0 0.725
IFLCT8 23/03/2016 Call 9.000 0.765 0.765 0.000   0 0.765
IFLCU8 23/03/2016 Put 9.000 0.850 0.850 0.000   0 0.850
IFLQR8 23/03/2016 Call 9.250 0.650 0.650 0.000   0 0.650
IFLQS8 23/03/2016 Put 9.250 0.985 0.985 0.000   0 0.985
IFLD28 23/03/2016 Call 9.500 0.545 0.545 0.000   0 0.545
IFLD38 23/03/2016 Put 9.500 1.135 1.135 0.000   0 1.135
IFLQJ8 23/03/2016 Call 9.750 0.450 0.450 0.000   0 0.450
IFLQK8 23/03/2016 Put 9.750 1.295 1.295 0.000   0 1.295
IFLCR8 23/03/2016 Call 10.000 0.370 0.370 0.000   0 0.370
IFLCS8 23/03/2016 Put 10.000 1.465 1.465 0.000   0 1.465
IFLQL8 23/03/2016 Call 10.250 0.300 0.300 0.000   0 0.300
IFLQM8 23/03/2016 Put 10.250 1.645 1.645 0.000   0 1.645
IFLCN8 23/03/2016 Call 10.500 0.240 0.240 0.000   0 0.240
IFLCO8 23/03/2016 Put 10.500 1.845 1.845 0.000   0 1.845
IFLQF8 23/03/2016 Call 10.750 0.190 0.190 0.000   0 0.190
IFLQG8 23/03/2016 Put 10.750 2.055 2.055 0.000   0 2.055
IFLDV8 23/03/2016 Call 11.000 0.150 0.150 0.000   0 0.150
IFLDW8 23/03/2016 Put 11.000 2.275 2.275 0.000   0 2.275
IFLQN8 23/03/2016 Call 11.250 0.120 0.120 0.000   0 0.120
IFLQO8 23/03/2016 Put 11.250 2.510 2.510 0.000   0 2.510
IFLJI8 23/03/2016 Call 11.500 0.095 0.095 0.000   0 0.095
IFLJJ8 23/03/2016 Put 11.500 2.750 2.750 0.000   0 2.750
IFLQH8 23/03/2016 Call 11.750 0.075 0.075 0.000   0 0.075
IFLQI8 23/03/2016 Put 11.750 2.990 2.990 0.000   0 2.990
IFLL98 23/03/2016 Call 12.000 0.060 0.060 0.000   0 0.060
IFLLA8 23/03/2016 Put 12.000 3.235 3.235 0.000   0 3.235
IFLRM8 23/03/2016 Call 12.250 0.055 0.055 0.000   0 0.055
IFLRN8 23/03/2016 Put 12.250 3.480 3.480 0.000   0 3.480
IFLMH8 23/03/2016 Call 12.500 0.045 0.045 0.000   0 0.045
IFLMI8 23/03/2016 Put 12.500 3.730 3.730 0.000   0 3.730
IFLW58 23/06/2016 Call 0.010 8.745 8.745 0.000   0 8.745
IFLJB8 23/06/2016 Call 6.500 2.685 2.685 0.000   0 2.685
IFLJC8 23/06/2016 Put 6.500 0.145 0.145 0.000   0 0.145
IFLWO8 23/06/2016 Call 6.750 2.450 2.450 0.000   0 2.450
IFLWP8 23/06/2016 Put 6.750 0.190 0.190 0.000   0 0.190
IFLIW8 23/06/2016 Call 7.000 2.225 2.225 0.000   0 2.225
IFLIX8 23/06/2016 Put 7.000 0.235 0.235 0.000   0 0.235
IFLVC8 23/06/2016 Call 7.250 2.005 2.005 0.000   0 2.005
IFLVD8 23/06/2016 Put 7.250 0.290 0.290 0.000   0 0.290
IFLJ98 23/06/2016 Call 7.500 1.805 1.805 0.000   0 1.805
IFLJA8 23/06/2016 Put 7.500 0.355 0.355 0.000   0 0.355
IFLVK8 23/06/2016 Call 7.750 1.615 1.615 0.000   0 1.615
IFLVL8 23/06/2016 Put 7.750 0.425 0.425 0.000   0 0.425
IFLIY8 23/06/2016 Call 8.000 1.440 1.440 0.000   0 1.440
IFLIZ8 23/06/2016 Put 8.000 0.510 0.510 0.000   0 0.510
IFLVA8 23/06/2016 Call 8.250 1.275 1.275 0.000   0 1.275
IFLVB8 23/06/2016 Put 8.250 0.605 0.605 0.000   0 0.605
IFLJ78 23/06/2016 Call 8.500 1.125 1.125 0.000   0 1.125
IFLJ88 23/06/2016 Put 8.500 0.705 0.705 0.000   0 0.705
IFLVI8 23/06/2016 Call 8.750 0.985 0.985 0.000   0 0.985
IFLVJ8 23/06/2016 Put 8.750 0.820 0.820 0.000   0 0.820
IFLJ18 23/06/2016 Call 9.000 0.860 0.860 0.000   0 0.860
IFLJ28 23/06/2016 Put 9.000 0.945 0.945 0.000   0 0.945
IFLV88 23/06/2016 Call 9.250 0.745 0.745 0.000   0 0.745
IFLV98 23/06/2016 Put 9.250 1.080 1.080 0.000   0 1.080
IFLJ58 23/06/2016 Call 9.500 0.640 0.640 0.000   0 0.640
IFLJ68 23/06/2016 Put 9.500 1.225 1.225 0.000   0 1.225
IFLVE8 23/06/2016 Call 9.750 0.545 0.545 0.000   0 0.545
IFLVF8 23/06/2016 Put 9.750 1.380 1.380 0.000   0 1.380
IFLIU8 23/06/2016 Call 10.000 0.460 0.460 0.000   0 0.460
IFLIV8 23/06/2016 Put 10.000 1.550 1.550 0.000   0 1.550
IFLVG8 23/06/2016 Call 10.250 0.390 0.390 0.000   0 0.390
IFLVH8 23/06/2016 Put 10.250 1.730 1.730 0.000   0 1.730
IFLJ38 23/06/2016 Call 10.500 0.325 0.325 0.000   0 0.325
IFLJ48 23/06/2016 Put 10.500 1.920 1.920 0.000   0 1.920
IFLV68 23/06/2016 Call 10.750 0.270 0.270 0.000   0 0.270
IFLV78 23/06/2016 Put 10.750 2.125 2.125 0.000   0 2.125
IFLJE8 23/06/2016 Call 11.000 0.220 0.220 0.000   0 0.220
IFLJF8 23/06/2016 Put 11.000 2.335 2.335 0.000   0 2.335
IFLJK8 23/06/2016 Call 11.500 0.145 0.145 0.000   0 0.145
IFLJL8 23/06/2016 Put 11.500 2.790 2.790 0.000   0 2.790
IFLLB8 23/06/2016 Call 12.000 0.095 0.095 0.000   0 0.095
IFLLC8 23/06/2016 Put 12.000 3.265 3.265 0.000   0 3.265
IFLMJ8 23/06/2016 Call 12.500 0.065 0.065 0.000   0 0.065
IFLMK8 23/06/2016 Put 12.500 3.745 3.745 0.000   0 3.745
IFLSU8 23/06/2016 Call 13.000 0.040 0.040 0.000   0 0.040
IFLSV8 23/06/2016 Put 13.000 4.235 4.235 0.000   0 4.235
IFLWQ8 29/09/2016 Call 6.500 2.670 2.670 0.000   0 2.670
IFLWR8 29/09/2016 Put 6.500 0.100 0.100 0.000   0 0.100
IFLUR8 29/09/2016 Call 7.000 2.170 2.170 0.000   0 2.170
IFLUS8 29/09/2016 Put 7.000 0.195 0.195 0.000   0 0.195
IFLUT8 29/09/2016 Call 7.500 1.680 1.680 0.000   0 1.680
IFLUU8 29/09/2016 Put 7.500 0.335 0.335 0.000   0 0.335
IFLR88 29/09/2016 Call 8.000 1.230 1.230 0.000   0 1.230
IFLR98 29/09/2016 Put 8.000 0.525 0.525 0.000   0 0.525
IFLRH8 29/09/2016 Call 8.500 0.875 0.875 0.000   0 0.875
IFLRI8 29/09/2016 Put 8.500 0.765 0.765 0.000   0 0.765
IFLQV8 29/09/2016 Call 9.000 0.615 0.615 0.000   0 0.615
IFLQW8 29/09/2016 Put 9.000 1.055 1.055 0.000   0 1.055
IFLRF8 29/09/2016 Call 9.500 0.430 0.430 0.000   0 0.430
IFLRG8 29/09/2016 Put 9.500 1.390 1.390 0.000   0 1.390
IFLQX8 29/09/2016 Call 10.000 0.290 0.290 0.000   0 0.290
IFLQY8 29/09/2016 Put 10.000 1.760 1.760 0.000   0 1.760
IFLQZ8 29/09/2016 Call 10.500 0.195 0.195 0.000   0 0.195
IFLR18 29/09/2016 Put 10.500 2.160 2.160 0.000   0 2.160
IFLR48 29/09/2016 Call 11.000 0.130 0.130 0.000   0 0.130
IFLR58 29/09/2016 Put 11.000 2.585 2.585 0.000   0 2.585
IFLR28 29/09/2016 Call 11.500 0.080 0.080 0.000   0 0.080
IFLR38 29/09/2016 Put 11.500 3.030 3.030 0.000   0 3.030
IFLR68 29/09/2016 Call 12.000 0.050 0.050 0.000   0 0.050
IFLR78 29/09/2016 Put 12.000 3.485 3.485 0.000   0 3.485
IFLRK8 29/09/2016 Call 12.500 0.035 0.035 0.000   0 0.035
IFLRL8 29/09/2016 Put 12.500 3.950 3.950 0.000   0 3.950
IFLSW8 29/09/2016 Call 13.000 0.020 0.020 0.000   0 0.020
IFLSX8 29/09/2016 Put 13.000 4.425 4.425 0.000   0 4.425
IFLWS8 22/12/2016 Call 6.500 2.700 2.700 0.000   0 2.700
IFLWT8 22/12/2016 Put 6.500 0.260 0.260 0.000   0 0.260
IFLVY8 22/12/2016 Call 7.000 2.265 2.265 0.000   0 2.265
IFLVZ8 22/12/2016 Put 7.000 0.375 0.375 0.000   0 0.375
IFLW38 22/12/2016 Call 7.500 1.880 1.880 0.000   0 1.880
IFLW48 22/12/2016 Put 7.500 0.520 0.520 0.000   0 0.520
IFLVQ8 22/12/2016 Call 8.000 1.550 1.550 0.000   0 1.550
IFLVR8 22/12/2016 Put 8.000 0.695 0.695 0.000   0 0.695
IFLW18 22/12/2016 Call 8.500 1.260 1.260 0.000   0 1.260
IFLW28 22/12/2016 Put 8.500 0.910 0.910 0.000   0 0.910
IFLVW8 22/12/2016 Call 9.000 1.010 1.010 0.000   0 1.010
IFLVX8 22/12/2016 Put 9.000 1.155 1.155 0.000   0 1.155
IFLVO8 22/12/2016 Call 9.500 0.790 0.790 0.000   0 0.790
IFLVP8 22/12/2016 Put 9.500 1.435 1.435 0.000   0 1.435
IFLVS8 22/12/2016 Call 10.000 0.615 0.615 0.000   0 0.615
IFLVT8 22/12/2016 Put 10.000 1.745 1.745 0.000   0 1.745
IFLVM8 22/12/2016 Call 10.500 0.470 0.470 0.000   0 0.470
IFLVN8 22/12/2016 Put 10.500 2.100 2.100 0.000   0 2.100
IFLVU8 22/12/2016 Call 11.000 0.350 0.350 0.000   0 0.350
IFLVV8 22/12/2016 Put 11.000 2.490 2.490 0.000   0 2.490

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.