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 * 8.995 Up 0.175 8.990 9.000 8.870 9.030 8.860 809,686 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IFLPY9 28/07/2016 Call 0.010 9.020 9.020 0.000   0 8.810
IFLKV9 28/07/2016 Call 5.750 0.000 0.000 0.000   0 3.070
IFLKW9 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
IFLKB9 28/07/2016 Call 6.000 3.030 3.030 0.000   0 2.820
IFLKC9 28/07/2016 Put 6.000 0.000 0.000 0.000   0 0.000
IFLJB9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 2.570
IFLJC9 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
IFLJP9 28/07/2016 Call 6.500 0.000 0.000 0.000   0 2.320
IFLJQ9 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
IFLJJ9 28/07/2016 Call 6.750 2.280 2.280 0.000   0 2.070
IFLJK9 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.000
IFLJ59 28/07/2016 Call 7.000 2.030 2.030 0.000   0 1.820
IFLJ69 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.000
IFLJD9 28/07/2016 Call 7.250 1.655 1.835 0.000   0 1.570
IFLJE9 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
IFLJR9 28/07/2016 Call 7.500 1.405 1.585 0.000   0 1.320
IFLJS9 28/07/2016 Put 7.500 0.000 0.000 0.000   700 0.000
IFLJH9 28/07/2016 Call 7.750 1.175 1.315 0.000   800 1.070
IFLJI9 28/07/2016 Put 7.750 0.000 0.000 0.000   882 0.000
IFLJ39 28/07/2016 Call 8.000 0.925 1.065 0.000   955 0.820
IFLJ49 28/07/2016 Put 8.000 0.000 0.000 0.000   520 0.000
IFLJT9 28/07/2016 Call 8.250 0.675 0.815 0.000   399 0.570
IFLJU9 28/07/2016 Put 8.250 0.000 0.000 0.000   312 0.003
IFLJN9 28/07/2016 Call 8.500 0.465 0.555 0.000   965 0.325
IFLJO9 28/07/2016 Put 8.500 0.000 0.000 0.000   803 0.015
IFLJ79 28/07/2016 Call 8.750 0.250 0.300 0.000   522 0.125
IFLJ89 28/07/2016 Put 8.750 0.005 0.005 0.000   600 0.075
IFLJF9 28/07/2016 Call 9.000 0.050 0.095 0.000   10 0.025
IFLJG9 28/07/2016 Put 9.000 0.040 0.090 0.000   0 0.215
IFLJV9 28/07/2016 Call 9.250 0.015 0.015 0.000   180 0.002
IFLJW9 28/07/2016 Put 9.250 0.210 0.300 0.000   0 0.435
IFLJL9 28/07/2016 Call 9.500 0.001 0.001 0.000   135 0.000
IFLJM9 28/07/2016 Put 9.500 0.440 0.560 0.000   0 0.680
IFLJ99 28/07/2016 Call 9.750 0.000 0.000 0.000   0 0.000
IFLJA9 28/07/2016 Put 9.750 0.720 0.720 0.000   0 0.930
IFLJY9 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
IFLJZ9 28/07/2016 Put 10.000 0.970 0.970 0.000   0 1.180
IFLM19 28/07/2016 Call 10.250 0.000 0.000 0.000   0 0.000
IFLM29 28/07/2016 Put 10.250 1.220 1.220 0.000   0 1.430
IFLM59 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
IFLM69 28/07/2016 Put 10.500 1.470 1.470 0.000   0 1.680
IFLM99 28/07/2016 Call 10.750 0.000 0.000 0.000   0 0.000
IFLMA9 28/07/2016 Put 10.750 1.720 1.720 0.000   0 1.930
IFLPZ9 28/07/2016 Call 11.000 0.000 0.000 0.000   0 0.000
IFLQ19 28/07/2016 Put 11.000 1.970 1.970 0.000   0 2.180
IFLRG9 25/08/2016 Call 0.010 9.035 9.035 0.000   0 8.825
IFLSR9 25/08/2016 Call 5.750 3.290 3.290 0.000   0 3.080
IFLSS9 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
IFLSJ9 25/08/2016 Call 6.000 3.040 3.040 0.000   0 2.830
IFLSK9 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
IFLLA9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 2.580
IFLLB9 25/08/2016 Put 6.250 0.000 0.000 0.000   0 0.000
IFLLO9 25/08/2016 Call 6.500 0.000 0.000 0.000   0 2.330
IFLLP9 25/08/2016 Put 6.500 0.000 0.000 0.000   0 0.000
IFLLE9 25/08/2016 Call 6.750 2.290 2.290 0.000   0 2.080
IFLLF9 25/08/2016 Put 6.750 0.000 0.000 0.000   219 0.000
IFLL29 25/08/2016 Call 7.000 2.045 2.045 0.000   0 1.835
IFLL39 25/08/2016 Put 7.000 0.001 0.001 0.000   466 0.001
IFLLS9 25/08/2016 Call 7.250 1.670 1.850 0.000   0 1.585
IFLLT9 25/08/2016 Put 7.250 0.002 0.002 0.000   121 0.004
IFLLI9 25/08/2016 Call 7.500 1.425 1.605 0.000   0 1.340
IFLLJ9 25/08/2016 Put 7.500 0.006 0.006 0.000   51 0.010
IFLL69 25/08/2016 Call 7.750 1.205 1.345 0.000   0 1.105
IFLL79 25/08/2016 Put 7.750 0.015 0.015 0.000   367 0.025
IFLLC9 25/08/2016 Call 8.000 0.970 1.110 0.000   200 0.875
IFLLD9 25/08/2016 Put 8.000 0.015 0.060 0.000   7,040 0.045
IFLLU9 25/08/2016 Call 8.250 0.780 0.880 0.000   322 0.660
IFLLW9 25/08/2016 Put 8.250 0.055 0.055 0.000   30 0.085
IFLLG9 25/08/2016 Call 8.500 0.560 0.670 0.000   650 0.470
IFLLH9 25/08/2016 Put 8.500 0.075 0.130 0.000   211 0.150
IFLL89 25/08/2016 Call 8.750 0.385 0.485 0.000   353 0.315
IFLL99 25/08/2016 Put 8.750 0.140 0.190 0.000   365 0.240
IFLLQ9 25/08/2016 Call 9.000 0.250 0.315 0.000   365 0.190
IFLLR9 25/08/2016 Put 9.000 0.235 0.290 0.000   24 0.370
IFLLM9 25/08/2016 Call 9.250 0.145 0.190 0.000   595 0.105
IFLLN9 25/08/2016 Put 9.250 0.355 0.430 0.000   0 0.530
IFLLK9 25/08/2016 Call 9.500 0.065 0.115 0.000   40 0.055
IFLLL9 25/08/2016 Put 9.500 0.525 0.645 0.000   0 0.725
IFLL49 25/08/2016 Call 9.750 0.055 0.055 0.000   0 0.025
IFLL59 25/08/2016 Put 9.750 0.765 0.765 0.000   0 0.950
IFLLY9 25/08/2016 Call 10.000 0.025 0.025 0.000   0 0.010
IFLLZ9 25/08/2016 Put 10.000 0.990 0.990 0.000   0 1.185
IFLM39 25/08/2016 Call 10.250 0.010 0.010 0.000   0 0.004
IFLM49 25/08/2016 Put 10.250 1.225 1.225 0.000   0 1.430
IFLM79 25/08/2016 Call 10.500 0.005 0.005 0.000   0 0.001
IFLM89 25/08/2016 Put 10.500 1.470 1.470 0.000   0 1.680
IFLMB9 25/08/2016 Call 10.750 0.002 0.002 0.000   0 0.000
IFLMC9 25/08/2016 Put 10.750 1.720 1.720 0.000   0 1.930
IFLQ29 25/08/2016 Call 11.000 0.001 0.001 0.000   0 0.000
IFLQ39 25/08/2016 Put 11.000 1.970 1.970 0.000   0 2.180
IFLC59 29/09/2016 Call 0.010 8.790 8.790 0.000   0 8.580
IFLKX9 29/09/2016 Call 5.750 0.000 0.000 0.000   0 3.090
IFLKY9 29/09/2016 Put 5.750 0.002 0.002 0.000   0 0.001
IFLKD9 29/09/2016 Call 6.000 3.050 3.050 0.000   0 2.840
IFLKE9 29/09/2016 Put 6.000 0.004 0.004 0.000   0 0.002
IFLIY9 29/09/2016 Call 6.250 0.000 0.000 0.000   0 2.590
IFLIZ9 29/09/2016 Put 6.250 0.000 0.000 0.000   200 0.004
IFLWQ8 29/09/2016 Call 6.500 2.405 2.625 0.000   0 2.340
IFLWR8 29/09/2016 Put 6.500 0.015 0.015 0.000   216 0.008
IFLB49 29/09/2016 Call 6.750 2.160 2.380 0.000   0 2.095
IFLB59 29/09/2016 Put 6.750 0.025 0.025 0.000   500 0.015
IFLUR8 29/09/2016 Call 7.000 1.915 2.135 0.000   0 1.845
IFLUS8 29/09/2016 Put 7.000 0.035 0.035 0.000   900 0.030
IFLB69 29/09/2016 Call 7.250 1.690 1.870 0.000   0 1.605
IFLB79 29/09/2016 Put 7.250 0.050 0.050 0.000   352 0.050
IFLUT8 29/09/2016 Call 7.500 1.450 1.630 0.000   0 1.370
IFLUU8 29/09/2016 Put 7.500 0.070 0.070 0.000   3,500 0.080
IFLB29 29/09/2016 Call 7.750 1.220 1.400 0.000   0 1.145
IFLB39 29/09/2016 Put 7.750 0.100 0.100 0.000   400 0.125
IFLR88 29/09/2016 Call 8.000 1.020 1.160 0.000   0 0.930
IFLR98 29/09/2016 Put 8.000 0.105 0.160 0.000   200 0.180
IFLB89 29/09/2016 Call 8.250 0.820 0.950 0.000   0 0.735
IFLB99 29/09/2016 Put 8.250 0.175 0.215 0.000   35 0.255
IFLRJ9 29/09/2016 Call 8.260 0.710 0.710 0.000   60 0.570
IFLRK9 29/09/2016 Put 8.260 0.200 0.200 0.000   0 0.260
IFLRH8 29/09/2016 Call 8.500 0.635 0.755 0.000   0 0.555
IFLRI8 29/09/2016 Put 8.500 0.250 0.290 0.000   788 0.355
IFLZY8 29/09/2016 Call 8.750 0.475 0.565 0.000   200 0.405
IFLB19 29/09/2016 Put 8.750 0.360 0.400 0.000   0 0.480
IFLQV8 29/09/2016 Call 9.000 0.340 0.405 0.000   1,357 0.280
IFLQW8 29/09/2016 Put 9.000 0.480 0.530 0.000   321 0.635
IFLBF9 29/09/2016 Call 9.250 0.225 0.290 0.260 60 100 0.185
IFLBG9 29/09/2016 Put 9.250 0.625 0.705 0.000   0 0.815
IFLRF8 29/09/2016 Call 9.500 0.145 0.185 0.000   361 0.115
IFLRG8 29/09/2016 Put 9.500 0.805 0.890 0.000   0 1.015
IFLBJ9 29/09/2016 Call 9.750 0.075 0.120 0.000   20 0.070
IFLBK9 29/09/2016 Put 9.750 1.005 1.145 0.000   0 1.230
IFLQX8 29/09/2016 Call 10.000 0.060 0.060 0.000   20 0.040
IFLQY8 29/09/2016 Put 10.000 1.200 1.380 0.000   0 1.460
IFLBH9 29/09/2016 Call 10.250 0.004 0.060 0.000   0 0.020
IFLBI9 29/09/2016 Put 10.250 1.430 1.610 0.000   0 1.695
IFLQZ8 29/09/2016 Call 10.500 0.020 0.020 0.000   0 0.010
IFLR18 29/09/2016 Put 10.500 1.670 1.850 0.000   0 1.935
IFLC89 29/09/2016 Call 10.750 0.010 0.010 0.000   0 0.006
IFLC99 29/09/2016 Put 10.750 1.890 2.110 0.000   0 2.180
IFLR48 29/09/2016 Call 11.000 0.005 0.005 0.000   0 0.003
IFLR58 29/09/2016 Put 11.000 2.135 2.355 0.000   0 2.425
IFLDR9 29/09/2016 Call 11.250 0.000 0.060 0.000   0 0.001
IFLDS9 29/09/2016 Put 11.250 2.385 2.605 0.000   0 2.675
IFLR28 29/09/2016 Call 11.500 0.001 0.001 0.000   0 0.001
IFLR38 29/09/2016 Put 11.500 2.570 2.920 0.000   0 2.925
IFLR68 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
IFLR78 29/09/2016 Put 12.000 3.065 3.415 0.000   0 3.420
IFLRK8 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.000
IFLRL8 29/09/2016 Put 12.500 0.000 0.000 0.000   0 3.915
IFLSW8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
IFLSX8 29/09/2016 Put 13.000 4.195 4.195 0.000   0 4.410
IFLST9 27/10/2016 Call 5.750 3.295 3.295 0.000   0 3.090
IFLSU9 27/10/2016 Put 5.750 0.002 0.002 0.000   0 0.009
IFLSL9 27/10/2016 Call 6.000 3.050 3.050 0.000   0 2.840
IFLSM9 27/10/2016 Put 6.000 0.004 0.004 0.000   0 0.015
IFLQC9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 2.590
IFLQD9 27/10/2016 Put 6.250 0.000 0.000 0.000   536 0.025
IFLQA9 27/10/2016 Call 6.500 0.000 0.000 0.000   0 2.340
IFLQB9 27/10/2016 Put 6.500 0.000 0.000 0.000   0 0.040
IFLQ89 27/10/2016 Call 6.750 2.300 2.300 0.000   0 2.095
IFLQ99 27/10/2016 Put 6.750 0.000 0.000 0.000   0 0.050
IFLQ69 27/10/2016 Call 7.000 2.055 2.055 0.000   0 1.855
IFLQ79 27/10/2016 Put 7.000 0.045 0.045 0.000   0 0.070
IFLPW9 27/10/2016 Call 7.250 1.810 1.810 0.000   0 1.615
IFLPX9 27/10/2016 Put 7.250 0.055 0.090 0.000   0 0.090
IFLPQ9 27/10/2016 Call 7.500 1.570 1.570 0.000   0 1.385
IFLPR9 27/10/2016 Put 7.500 0.075 0.115 0.000   0 0.125
IFLP69 27/10/2016 Call 7.750 1.230 1.410 0.000   0 1.165
IFLP79 27/10/2016 Put 7.750 0.105 0.160 0.000   0 0.170
IFLNV9 27/10/2016 Call 8.000 1.035 1.175 0.000   0 0.955
IFLNW9 27/10/2016 Put 8.000 0.160 0.195 0.000   0 0.230
IFLPM9 27/10/2016 Call 8.250 0.835 0.975 0.000   0 0.760
IFLPN9 27/10/2016 Put 8.250 0.225 0.265 0.000   0 0.310
IFLP49 27/10/2016 Call 8.500 0.660 0.780 0.000   0 0.590
IFLP59 27/10/2016 Put 8.500 0.320 0.365 0.000   180 0.415
IFLNZ9 27/10/2016 Call 8.750 0.510 0.600 0.000   245 0.440
IFLP19 27/10/2016 Put 8.750 0.415 0.465 0.000   300 0.540
IFLPU9 27/10/2016 Call 9.000 0.370 0.450 0.000   0 0.315
IFLPV9 27/10/2016 Put 9.000 0.550 0.600 0.000   325 0.690
IFLPK9 27/10/2016 Call 9.250 0.265 0.325 0.000   245 0.215
IFLPL9 27/10/2016 Put 9.250 0.690 0.755 0.000   321 0.860
IFLP29 27/10/2016 Call 9.500 0.180 0.225 0.000   190 0.145
IFLP39 27/10/2016 Put 9.500 0.860 0.940 0.000   0 1.055
IFLNX9 27/10/2016 Call 9.750 0.115 0.155 0.000   0 0.095
IFLNY9 27/10/2016 Put 9.750 1.050 1.190 0.000   0 1.260
IFLPS9 27/10/2016 Call 10.000 0.075 0.105 0.000   0 0.060
IFLPT9 27/10/2016 Put 10.000 1.295 1.295 0.000   0 1.480
IFLPO9 27/10/2016 Call 10.250 0.065 0.065 0.000   0 0.040
IFLPP9 27/10/2016 Put 10.250 1.515 1.515 0.000   0 1.705
IFLP89 27/10/2016 Call 10.500 0.040 0.040 0.000   0 0.025
IFLP99 27/10/2016 Put 10.500 1.740 1.740 0.000   0 1.940
IFLNT9 27/10/2016 Call 10.750 0.025 0.025 0.000   0 0.015
IFLNU9 27/10/2016 Put 10.750 1.975 1.975 0.000   0 2.175
IFLQ49 27/10/2016 Call 11.000 0.015 0.015 0.000   0 0.009
IFLQ59 27/10/2016 Put 11.000 2.215 2.215 0.000   0 2.415
IFLSV9 24/11/2016 Call 5.750 3.295 3.295 0.000   0 3.085
IFLSW9 24/11/2016 Put 5.750 0.003 0.003 0.000   0 0.025
IFLSN9 24/11/2016 Call 6.000 3.050 3.050 0.000   0 2.840
IFLSO9 24/11/2016 Put 6.000 0.006 0.006 0.000   0 0.030
IFLRH9 24/11/2016 Call 6.250 0.000 0.000 0.000   0 2.590
IFLRI9 24/11/2016 Put 6.250 0.000 0.000 0.000   0 0.040
IFLR59 24/11/2016 Call 6.500 0.000 0.000 0.000   0 2.340
IFLR69 24/11/2016 Put 6.500 0.000 0.000 0.000   0 0.050
IFLQQ9 24/11/2016 Call 6.750 2.305 2.305 0.000   0 2.095
IFLQR9 24/11/2016 Put 6.750 0.035 0.035 0.000   0 0.065
IFLQG9 24/11/2016 Call 7.000 2.060 2.060 0.000   0 1.855
IFLQH9 24/11/2016 Put 7.000 0.055 0.055 0.000   0 0.090
IFLR79 24/11/2016 Call 7.250 1.820 1.820 0.000   0 1.620
IFLR89 24/11/2016 Put 7.250 0.085 0.085 0.000   0 0.120
IFLQS9 24/11/2016 Call 7.500 1.585 1.585 0.000   0 1.395
IFLQT9 24/11/2016 Put 7.500 0.125 0.125 0.000   0 0.165
IFLQM9 24/11/2016 Call 7.750 1.360 1.360 0.000   0 1.180
IFLQN9 24/11/2016 Put 7.750 0.175 0.175 0.000   0 0.220
IFLQY9 24/11/2016 Call 8.000 1.150 1.150 0.000   0 0.985
IFLQZ9 24/11/2016 Put 8.000 0.235 0.235 0.000   0 0.295
IFLR99 24/11/2016 Call 8.250 0.955 0.955 0.000   0 0.800
IFLRF9 24/11/2016 Put 8.250 0.310 0.310 0.000   13 0.385
IFLQU9 24/11/2016 Call 8.500 0.775 0.775 0.000   0 0.640
IFLQV9 24/11/2016 Put 8.500 0.405 0.405 0.000   0 0.495
IFLQK9 24/11/2016 Call 8.750 0.620 0.620 0.000   0 0.500
IFLQL9 24/11/2016 Put 8.750 0.515 0.515 0.000   0 0.620
IFLR19 24/11/2016 Call 9.000 0.480 0.480 0.000   0 0.385
IFLR29 24/11/2016 Put 9.000 0.645 0.645 0.000   0 0.765
IFLR39 24/11/2016 Call 9.250 0.365 0.365 0.000   0 0.285
IFLR49 24/11/2016 Put 9.250 0.795 0.795 0.000   0 0.930
IFLQO9 24/11/2016 Call 9.500 0.270 0.270 0.000   0 0.205
IFLQP9 24/11/2016 Put 9.500 0.960 0.960 0.000   0 1.105
IFLQI9 24/11/2016 Call 9.750 0.195 0.195 0.000   0 0.145
IFLQJ9 24/11/2016 Put 9.750 1.135 1.135 0.000   0 1.300
IFLQW9 24/11/2016 Call 10.000 0.140 0.140 0.000   0 0.100
IFLQX9 24/11/2016 Put 10.000 1.330 1.330 0.000   0 1.505
IFLT89 24/11/2016 Call 10.250 0.095 0.095 0.000   0 0.065
IFLT99 24/11/2016 Put 10.250 1.530 1.530 0.000   0 1.720
IFLTC9 24/11/2016 Call 10.500 0.065 0.065 0.000   0 0.045
IFLTD9 24/11/2016 Put 10.500 1.735 1.735 0.000   0 1.940
IFLGR9 22/12/2016 Call 0.010 8.830 8.830 0.000   0 8.620
IFLKZ9 22/12/2016 Call 5.750 3.090 3.440 0.000   0 3.090
IFLL19 22/12/2016 Put 5.750 0.007 0.007 0.000   0 0.030
IFLKF9 22/12/2016 Call 6.000 2.840 3.190 0.000   0 2.840
IFLKG9 22/12/2016 Put 6.000 0.010 0.010 0.000   0 0.040
IFLJ19 22/12/2016 Call 6.250 2.590 2.940 0.000   0 2.590
IFLJ29 22/12/2016 Put 6.250 0.001 0.060 0.000   0 0.050
IFLWS8 22/12/2016 Call 6.500 2.410 2.630 0.000   0 2.345
IFLWT8 22/12/2016 Put 6.500 0.035 0.035 0.000   0 0.065
IFLI39 22/12/2016 Call 6.750 2.165 2.385 0.000   0 2.100
IFLI49 22/12/2016 Put 6.750 0.055 0.055 0.000   0 0.085
IFLVY8 22/12/2016 Call 7.000 1.925 2.145 0.000   0 1.860
IFLVZ8 22/12/2016 Put 7.000 0.080 0.080 0.000   0 0.115
IFLFM9 22/12/2016 Call 7.250 1.710 1.890 0.000   0 1.630
IFLFN9 22/12/2016 Put 7.250 0.115 0.115 0.000   100 0.155
IFLW38 22/12/2016 Call 7.500 1.480 1.660 0.000   0 1.410
IFLW48 22/12/2016 Put 7.500 0.135 0.205 0.000   198 0.205
IFLFQ9 22/12/2016 Call 7.750 1.265 1.445 0.000   0 1.205
IFLFR9 22/12/2016 Put 7.750 0.190 0.260 0.000   0 0.270
IFLVQ8 22/12/2016 Call 8.000 1.085 1.225 0.000   0 1.010
IFLVR8 22/12/2016 Put 8.000 0.280 0.280 0.000   194 0.345
IFLFO9 22/12/2016 Call 8.250 0.900 1.040 0.000   0 0.835
IFLFP9 22/12/2016 Put 8.250 0.330 0.420 0.350 197 25 0.435
IFLW18 22/12/2016 Call 8.500 0.730 0.870 0.000   0 0.685
IFLW28 22/12/2016 Put 8.500 0.410 0.530 0.000   600 0.545
IFLFS9 22/12/2016 Call 8.750 0.590 0.710 0.000   0 0.550
IFLFT9 22/12/2016 Put 8.750 0.525 0.645 0.000   20 0.670
IFLVW8 22/12/2016 Call 9.000 0.455 0.575 0.000   0 0.430
IFLVX8 22/12/2016 Put 9.000 0.640 0.780 0.000   480 0.815
IFLFW9 22/12/2016 Call 9.250 0.360 0.450 0.000   30 0.330
IFLFX9 22/12/2016 Put 9.250 0.790 0.930 0.000   0 0.970
IFLVO8 22/12/2016 Call 9.500 0.265 0.355 0.000   804 0.250
IFLVP8 22/12/2016 Put 9.500 0.950 1.090 0.000   500 1.145
IFLFI9 22/12/2016 Call 9.750 0.245 0.245 0.000   0 0.185
IFLFJ9 22/12/2016 Put 9.750 1.125 1.265 0.000   0 1.335
IFLVS8 22/12/2016 Call 10.000 0.135 0.205 0.000   0 0.135
IFLVT8 22/12/2016 Put 10.000 1.300 1.480 0.000   0 1.540
IFLFU9 22/12/2016 Call 10.250 0.130 0.130 0.000   0 0.095
IFLFV9 22/12/2016 Put 10.250 1.505 1.685 0.000   0 1.750
IFLVM8 22/12/2016 Call 10.500 0.055 0.115 0.000   0 0.070
IFLVN8 22/12/2016 Put 10.500 1.720 1.900 0.000   0 1.975
IFLFK9 22/12/2016 Call 10.750 0.070 0.070 0.000   0 0.050
IFLFL9 22/12/2016 Put 10.750 1.925 2.145 0.000   0 2.205
IFLVU8 22/12/2016 Call 11.000 0.050 0.050 0.000   0 0.035
IFLVV8 22/12/2016 Put 11.000 2.160 2.380 0.000   0 2.445
IFLGS9 22/12/2016 Call 11.250 0.000 0.060 0.000   0 0.025
IFLGT9 22/12/2016 Put 11.250 2.400 2.620 0.000   0 2.680
IFLYE8 22/12/2016 Call 11.500 0.025 0.025 0.000   0 0.015
IFLYF8 22/12/2016 Put 11.500 2.720 2.720 0.000   0 2.925
IFLNM9 30/03/2017 Call 0.010 8.605 8.605 0.000   0 8.390
IFLKH9 30/03/2017 Call 5.500 3.335 3.685 0.000   0 3.340
IFLKI9 30/03/2017 Put 5.500 0.035 0.035 0.000   0 0.045
IFLSX9 30/03/2017 Call 5.750 3.090 3.440 0.000   0 3.090
IFLSY9 30/03/2017 Put 5.750 0.050 0.050 0.000   0 0.065
IFLII9 30/03/2017 Call 6.000 2.840 3.190 0.000   0 2.840
IFLIJ9 30/03/2017 Put 6.000 0.075 0.075 0.000   0 0.090
IFLQE9 30/03/2017 Call 6.250 2.595 2.945 0.000   0 2.595
IFLQF9 30/03/2017 Put 6.250 0.075 0.135 0.000   0 0.120
IFLBO9 30/03/2017 Call 6.500 2.415 2.635 0.000   0 2.350
IFLBP9 30/03/2017 Put 6.500 0.130 0.130 0.000   0 0.160
IFLMD9 30/03/2017 Call 6.750 2.175 2.395 0.000   0 2.115
IFLME9 30/03/2017 Put 6.750 0.170 0.170 0.000   0 0.200
IFLBU9 30/03/2017 Call 7.000 1.945 2.165 0.000   0 1.885
IFLBV9 30/03/2017 Put 7.000 0.190 0.260 0.000   0 0.260
IFLMP9 30/03/2017 Call 7.250 1.740 1.920 0.000   0 1.670
IFLMQ9 30/03/2017 Put 7.250 0.275 0.275 0.000   0 0.325
IFLBY9 30/03/2017 Call 7.500 1.530 1.710 0.000   0 1.465
IFLBZ9 30/03/2017 Put 7.500 0.305 0.395 0.000   0 0.395
IFLMF9 30/03/2017 Call 7.750 1.330 1.510 0.000   0 1.280
IFLMG9 30/03/2017 Put 7.750 0.370 0.490 0.000   30 0.485
IFLBW9 30/03/2017 Call 8.000 1.165 1.305 0.000   0 1.105
IFLBX9 30/03/2017 Put 8.000 0.460 0.580 0.000   125 0.585
IFLML9 30/03/2017 Call 8.250 0.995 1.135 0.000   10 0.945
IFLMM9 30/03/2017 Put 8.250 0.560 0.680 0.000   5 0.695
IFLC19 30/03/2017 Call 8.500 0.845 0.985 0.000   13 0.805
IFLC29 30/03/2017 Put 8.500 0.665 0.805 0.000   0 0.820
IFLMH9 30/03/2017 Call 8.750 0.705 0.845 0.000   42 0.675
IFLMI9 30/03/2017 Put 8.750 0.790 0.930 0.000   0 0.955
IFLBQ9 30/03/2017 Call 9.000 0.590 0.710 0.000   0 0.560
IFLBR9 30/03/2017 Put 9.000 0.930 1.070 0.000   710 1.105
IFLMN9 30/03/2017 Call 9.250 0.480 0.600 0.000   40 0.460
IFLMO9 30/03/2017 Put 9.250 1.080 1.220 0.000   0 1.265
IFLBL9 30/03/2017 Call 9.500 0.385 0.505 0.000   0 0.375
IFLBM9 30/03/2017 Put 9.500 1.225 1.405 0.000   0 1.435
IFLMJ9 30/03/2017 Call 9.750 0.315 0.405 0.000   0 0.300
IFLMK9 30/03/2017 Put 9.750 1.400 1.580 0.000   0 1.620
IFLBS9 30/03/2017 Call 10.000 0.300 0.300 0.000   0 0.240
IFLBT9 30/03/2017 Put 10.000 1.585 1.765 0.000   0 1.815
IFLMR9 30/03/2017 Call 10.250 0.235 0.235 0.000   0 0.185
IFLMS9 30/03/2017 Put 10.250 1.780 1.960 0.000   0 2.015
IFLC39 30/03/2017 Call 10.500 0.185 0.185 0.000   0 0.145
IFLC49 30/03/2017 Put 10.500 1.965 2.185 0.000   0 2.230
IFLNR9 30/03/2017 Call 10.750 0.145 0.145 0.000   0 0.115
IFLNS9 30/03/2017 Put 10.750 2.180 2.400 0.000   0 2.445
IFLC69 30/03/2017 Call 11.000 0.115 0.115 0.000   95 0.085
IFLC79 30/03/2017 Put 11.000 2.395 2.615 0.000   0 2.665
IFLCF9 30/03/2017 Call 11.500 0.070 0.070 0.000   0 0.050
IFLCG9 30/03/2017 Put 11.500 2.930 2.930 0.000   0 3.125
IFLSI9 29/06/2017 Call 0.010 8.640 8.640 0.000   0 8.425
IFLKJ9 29/06/2017 Call 5.500 0.000 0.000 0.000   0 3.335
IFLKK9 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.085
IFLSZ9 29/06/2017 Call 5.750 3.300 3.300 0.000   0 3.090
IFLT19 29/06/2017 Put 5.750 0.070 0.070 0.000   0 0.110
IFLIK9 29/06/2017 Call 6.000 3.050 3.050 0.000   0 2.840
IFLIL9 29/06/2017 Put 6.000 0.095 0.095 0.000   0 0.140
IFLSP9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 2.600
IFLSQ9 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.180
IFLGW9 29/06/2017 Call 6.500 0.000 0.000 0.000   0 2.360
IFLGX9 29/06/2017 Put 6.500 0.000 0.000 0.000   0 0.225
IFLRL9 29/06/2017 Call 6.750 2.325 2.325 0.000   0 2.135
IFLRM9 29/06/2017 Put 6.750 0.000 0.000 0.000   0 0.280
IFLG59 29/06/2017 Call 7.000 2.100 2.100 0.000   0 1.910
IFLG69 29/06/2017 Put 7.000 0.285 0.285 0.000   0 0.335
IFLRX9 29/06/2017 Call 7.250 1.880 1.880 0.000   0 1.705
IFLRY9 29/06/2017 Put 7.250 0.350 0.350 0.000   0 0.410
IFLG99 29/06/2017 Call 7.500 1.680 1.680 0.000   0 1.510
IFLGK9 29/06/2017 Put 7.500 0.430 0.430 0.000   0 0.490
IFLRR9 29/06/2017 Call 7.750 1.490 1.490 0.000   0 1.330
IFLRS9 29/06/2017 Put 7.750 0.515 0.515 0.000   0 0.580
IFLG39 29/06/2017 Call 8.000 1.315 1.315 0.000   0 1.165
IFLG49 29/06/2017 Put 8.000 0.605 0.605 0.000   30 0.685
IFLRV9 29/06/2017 Call 8.250 1.150 1.150 0.000   0 1.015
IFLRW9 29/06/2017 Put 8.250 0.710 0.710 0.000   0 0.795
IFLGL9 29/06/2017 Call 8.500 1.000 1.000 0.000   0 0.880
IFLGM9 29/06/2017 Put 8.500 0.825 0.825 0.000   1,235 0.920
IFLRP9 29/06/2017 Call 8.750 0.870 0.870 0.000   0 0.755
IFLRQ9 29/06/2017 Put 8.750 0.950 0.950 0.000   0 1.050
IFLG79 29/06/2017 Call 9.000 0.750 0.750 0.000   14 0.645
IFLG89 29/06/2017 Put 9.000 1.085 1.085 0.000   330 1.200
IFLRT9 29/06/2017 Call 9.250 0.640 0.640 0.000   0 0.545
IFLRU9 29/06/2017 Put 9.250 1.235 1.235 0.000   0 1.355
IFLGP9 29/06/2017 Call 9.500 0.545 0.545 0.000   0 0.460
IFLGQ9 29/06/2017 Put 9.500 1.395 1.395 0.000   200 1.525
IFLRN9 29/06/2017 Call 9.750 0.460 0.460 0.000   0 0.385
IFLRO9 29/06/2017 Put 9.750 1.565 1.565 0.000   0 1.705
IFLG19 29/06/2017 Call 10.000 0.385 0.385 0.000   0 0.320
IFLG29 29/06/2017 Put 10.000 1.740 1.740 0.000   0 1.890
IFLTA9 29/06/2017 Call 10.250 0.320 0.320 0.000   0 0.265
IFLTB9 29/06/2017 Put 10.250 1.930 1.930 0.000   0 2.085
IFLFY9 29/06/2017 Call 10.500 0.270 0.270 0.000   0 0.215
IFLFZ9 29/06/2017 Put 10.500 2.130 2.130 0.000   0 2.290
IFLGN9 29/06/2017 Call 11.000 0.000 0.000 0.000   0 0.140
IFLGO9 29/06/2017 Put 11.000 0.000 0.000 0.000   0 2.715
IFLGU9 29/06/2017 Call 11.500 0.130 0.130 0.000   0 0.095
IFLGV9 29/06/2017 Put 11.500 2.985 2.985 0.000   0 3.165
IFLT29 28/09/2017 Call 5.500 0.000 0.000 0.000   0 3.335
IFLT39 28/09/2017 Put 5.500 0.000 0.000 0.000   0 0.155
IFLNP9 28/09/2017 Call 6.000 3.050 3.050 0.000   0 2.840
IFLNQ9 28/09/2017 Put 6.000 0.175 0.175 0.000   0 0.240
IFLN29 28/09/2017 Call 6.500 0.000 0.000 0.000   0 2.365
IFLN39 28/09/2017 Put 6.500 0.000 0.000 0.000   0 0.350
IFLNK9 28/09/2017 Call 7.000 2.115 2.115 0.000   0 1.935
IFLNL9 28/09/2017 Put 7.000 0.425 0.425 0.000   0 0.495
IFLMT9 28/09/2017 Call 7.500 1.715 1.715 0.000   0 1.555
IFLMU9 28/09/2017 Put 7.500 0.595 0.595 0.000   0 0.670
IFLN49 28/09/2017 Call 8.000 1.375 1.375 0.000   0 1.230
IFLN59 28/09/2017 Put 8.000 0.800 0.800 0.000   0 0.885
IFLMV9 28/09/2017 Call 8.500 1.080 1.080 0.000   0 0.955
IFLMW9 28/09/2017 Put 8.500 1.040 1.040 0.000   0 1.135
IFLN89 28/09/2017 Call 9.000 0.745 0.885 0.000   15 0.730
IFLN99 28/09/2017 Put 9.000 1.235 1.415 0.000   0 1.425
IFLMX9 28/09/2017 Call 9.500 0.555 0.675 0.000   0 0.545
IFLMY9 28/09/2017 Put 9.500 1.550 1.730 0.000   0 1.755
IFLN69 28/09/2017 Call 10.000 0.395 0.515 0.000   15 0.400
IFLN79 28/09/2017 Put 10.000 1.880 2.100 0.000   0 2.115
IFLMZ9 28/09/2017 Call 10.500 0.345 0.345 0.000   0 0.290
IFLN19 28/09/2017 Put 10.500 2.345 2.345 0.000   0 2.510
IFLNN9 28/09/2017 Call 11.000 0.250 0.250 0.000   0 0.210
IFLNO9 28/09/2017 Put 11.000 2.755 2.755 0.000   4 2.930
IFLT49 21/12/2017 Call 5.500 3.545 3.545 0.000   0 3.335
IFLT59 21/12/2017 Put 5.500 0.090 0.090 0.000   0 0.105
IFLSG9 21/12/2017 Call 6.000 3.045 3.045 0.000   0 2.835
IFLSH9 21/12/2017 Put 6.000 0.160 0.160 0.000   0 0.190
IFLS29 21/12/2017 Call 6.500 2.550 2.550 0.000   0 2.340
IFLS39 21/12/2017 Put 6.500 0.270 0.270 0.000   0 0.310
IFLSE9 21/12/2017 Call 7.000 2.075 2.075 0.000   0 1.880
IFLSF9 21/12/2017 Put 7.000 0.420 0.420 0.000   0 0.470
IFLS69 21/12/2017 Call 7.500 1.650 1.650 0.000   0 1.475
IFLS79 21/12/2017 Put 7.500 0.605 0.605 0.000   0 0.670
IFLSC9 21/12/2017 Call 8.000 1.305 1.305 0.000   0 1.160
IFLSD9 21/12/2017 Put 8.000 0.830 0.830 0.000   0 0.910
IFLS49 21/12/2017 Call 8.500 1.030 1.030 0.000   0 0.905
IFLS59 21/12/2017 Put 8.500 1.095 1.095 0.000   0 1.190
IFLS89 21/12/2017 Call 9.000 0.810 0.810 0.000   0 0.705
IFLS99 21/12/2017 Put 9.000 1.395 1.395 0.000   0 1.510
IFLSA9 21/12/2017 Call 9.500 0.635 0.635 0.000   0 0.545
IFLSB9 21/12/2017 Put 9.500 1.730 1.730 0.000   0 1.855
IFLRZ9 21/12/2017 Call 10.000 0.490 0.490 0.000   0 0.420
IFLS19 21/12/2017 Put 10.000 2.085 2.085 0.000   0 2.230
IFLT69 21/12/2017 Call 10.500 0.380 0.380 0.000   0 0.325
IFLT79 21/12/2017 Put 10.500 2.470 2.470 0.000   0 2.625
IFLTE9 21/12/2017 Call 11.000 0.290 0.290 0.000   0 0.245
IFLTF9 21/12/2017 Put 11.000 2.875 2.875 0.000   0 3.035

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.