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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
ILU 9.575  Down -0.095 -0.98% 9.570 9.580 9.690 9.720 9.565 831,298 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ILUR28 22/02/2018 Call 0.010 9.635 9.635 0.000   0 9.660
ILULS8 22/02/2018 Call 7.250 2.395 2.395 0.000   0 2.420
ILULT8 22/02/2018 Put 7.250 0.000 0.000 0.000   0 0.000
ILULM8 22/02/2018 Call 7.500 2.145 2.145 0.000   0 2.170
ILULN8 22/02/2018 Put 7.500 0.000 0.000 0.000   0 0.000
ILUKO8 22/02/2018 Call 7.750 1.895 1.895 0.000   0 1.920
ILUKP8 22/02/2018 Put 7.750 0.000 0.000 0.000   0 0.000
ILUK48 22/02/2018 Call 8.000 1.645 1.645 0.000   0 1.670
ILUK58 22/02/2018 Put 8.000 0.000 0.000 0.000   0 0.000
ILUKE8 22/02/2018 Call 8.250 1.395 1.395 0.000   0 1.420
ILUKF8 22/02/2018 Put 8.250 0.000 0.000 0.000   0 0.000
ILUKK8 22/02/2018 Call 8.500 1.145 1.145 0.000   0 1.170
ILUKL8 22/02/2018 Put 8.500 0.000 0.000 0.000   0 0.000
ILUJX8 22/02/2018 Call 8.750 0.895 0.895 0.000   0 0.920
ILUJY8 22/02/2018 Put 8.750 0.000 0.000 0.000   0 0.000
ILUPW8 22/02/2018 Call 8.760 0.885 0.885 0.000   50 0.910
ILUPX8 22/02/2018 Put 8.760 0.000 0.000 0.000   0 0.000
ILUKC8 22/02/2018 Call 9.000 0.650 0.650 0.000   0 0.675
ILUKD8 22/02/2018 Put 9.000 0.000 0.000 0.000   0 0.000
ILUS98 22/02/2018 Call 9.010 0.640 0.640 0.000   0 0.665
ILUSA8 22/02/2018 Put 9.010 0.000 0.000 0.000   0 0.000
ILUKG8 22/02/2018 Call 9.250 0.405 0.405 0.000   0 0.430
ILUKH8 22/02/2018 Put 9.250 0.003 0.003 0.000   210 0.002
ILUR78 22/02/2018 Call 9.260 0.395 0.395 0.000   0 0.420
ILUR88 22/02/2018 Put 9.260 0.003 0.003 0.000   0 0.003
ILUKM8 22/02/2018 Call 9.500 0.080 0.140 0.000   15 0.210
ILUKN8 22/02/2018 Put 9.500 0.020 0.065 0.000   373 0.035
ILUR98 22/02/2018 Call 9.510 0.180 0.180 0.000   0 0.205
ILURF8 22/02/2018 Put 9.510 0.045 0.045 0.000   370 0.035
ILUJZ8 22/02/2018 Call 9.750 0.000 0.045 0.000   100 0.065
ILUK18 22/02/2018 Put 9.750 0.155 0.225 0.140 30 320 0.150
ILURG8 22/02/2018 Call 9.760 0.040 0.040 0.000   70 0.060
ILURH8 22/02/2018 Put 9.760 0.180 0.180 0.000   0 0.160
ILUKA8 22/02/2018 Call 10.000 0.000 0.030 0.000   1,033 0.010
ILUKB8 22/02/2018 Put 10.000 0.380 0.380 0.000   60 0.355
ILUK88 22/02/2018 Call 10.250 0.000 0.025 0.000   95 0.001
ILUK98 22/02/2018 Put 10.250 0.620 0.620 0.000   10 0.590
ILUKQ8 22/02/2018 Call 10.500 0.000 0.025 0.000   603 0.000
ILUKR8 22/02/2018 Put 10.500 0.865 0.865 0.000   0 0.835
ILURO8 22/02/2018 Call 10.510 0.000 0.000 0.000   40 0.000
ILURP8 22/02/2018 Put 10.510 0.875 0.875 0.000   76 0.845
ILUK28 22/02/2018 Call 10.750 0.000 0.000 0.000   190 0.000
ILUK38 22/02/2018 Put 10.750 1.110 1.110 0.000   0 1.085
ILUK68 22/02/2018 Call 11.000 0.000 0.000 0.000   190 0.000
ILUK78 22/02/2018 Put 11.000 1.360 1.360 0.000   0 1.330
ILUKI8 22/02/2018 Call 11.250 0.000 0.000 0.000   0 0.000
ILUKJ8 22/02/2018 Put 11.250 1.610 1.610 0.000   0 1.580
ILUL48 22/02/2018 Call 11.500 0.000 0.000 0.000   0 0.000
ILUL58 22/02/2018 Put 11.500 1.860 1.860 0.000   0 1.830
ILURW8 22/02/2018 Call 11.750 0.000 0.000 0.000   0 0.000
ILURX8 22/02/2018 Put 11.750 2.110 2.110 0.000   0 2.080
ILUTD8 22/02/2018 Call 12.000 0.000 0.000 0.000   0 0.000
ILUTE8 22/02/2018 Put 12.000 2.360 2.360 0.000   0 2.335
ILUTX8 22/02/2018 Call 12.250 0.000 0.000 0.000   0 0.000
ILUTY8 22/02/2018 Put 12.250 2.610 2.610 0.000   0 2.585
ILUWX7 28/03/2018 Call 0.010 9.650 9.650 0.000   0 9.495
ILUJ87 28/03/2018 Call 4.400 5.250 5.250 0.000   0 5.275
ILUJ97 28/03/2018 Put 4.400 0.000 0.000 0.000   0 0.000
ILUI27 28/03/2018 Call 4.600 5.050 5.050 0.000   0 5.075
ILUI37 28/03/2018 Put 4.600 0.000 0.000 0.000   0 0.000
ILUFX7 28/03/2018 Call 4.800 4.855 4.855 0.000   0 4.875
ILUFY7 28/03/2018 Put 4.800 0.000 0.000 0.000   0 0.000
ILUFZ7 28/03/2018 Call 5.000 4.655 4.655 0.000   0 4.680
ILUG17 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
ILUG67 28/03/2018 Call 5.500 4.155 4.155 0.000   0 4.180
ILUG77 28/03/2018 Put 5.500 0.000 0.000 0.000   50 0.000
ILUW17 28/03/2018 Call 5.750 3.905 3.905 0.000   0 3.935
ILUW27 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
ILUFV7 28/03/2018 Call 6.000 3.655 3.655 0.000   0 3.685
ILUFW7 28/03/2018 Put 6.000 0.000 0.000 0.000   30 0.000
ILUW97 28/03/2018 Call 6.250 3.410 3.410 0.000   0 3.435
ILUWA7 28/03/2018 Put 6.250 0.000 0.000 0.000   0 0.000
ILUFR7 28/03/2018 Call 6.500 3.160 3.160 0.000   14 3.185
ILUFS7 28/03/2018 Put 6.500 0.000 0.000 0.000   0 0.000
ILUWB7 28/03/2018 Call 6.750 2.910 2.910 0.000   0 2.935
ILUWC7 28/03/2018 Put 6.750 0.000 0.000 0.000   0 0.000
ILUG27 28/03/2018 Call 7.000 2.660 2.660 0.000   0 2.685
ILUG37 28/03/2018 Put 7.000 0.000 0.000 0.000   0 0.000
ILUW37 28/03/2018 Call 7.250 2.415 2.415 0.000   0 2.435
ILUW47 28/03/2018 Put 7.250 0.001 0.001 0.000   0 0.000
ILUFT7 28/03/2018 Call 7.500 2.165 2.165 0.000   0 2.185
ILUFU7 28/03/2018 Put 7.500 0.001 0.001 0.000   0 0.001
ILUEL8 28/03/2018 Call 7.510 2.155 2.155 0.000   0 2.035
ILUEM8 28/03/2018 Put 7.510 0.002 0.002 0.000   0 0.001
ILUWD7 28/03/2018 Call 7.750 1.915 1.915 0.000   0 1.935
ILUWE7 28/03/2018 Put 7.750 0.004 0.004 0.000   0 0.003
ILUEN8 28/03/2018 Call 7.760 1.905 1.905 0.000   0 1.790
ILUEO8 28/03/2018 Put 7.760 0.004 0.004 0.000   0 0.003
ILUG47 28/03/2018 Call 8.000 1.665 1.665 0.000   20 1.690
ILUG57 28/03/2018 Put 8.000 0.009 0.009 0.000   5 0.008
ILUW57 28/03/2018 Call 8.250 1.420 1.420 0.000   120 1.445
ILUW67 28/03/2018 Put 8.250 0.020 0.020 0.000   60 0.020
ILUG87 28/03/2018 Call 8.500 1.175 1.175 0.000   100 1.205
ILUG97 28/03/2018 Put 8.500 0.030 0.090 0.000   3 0.035
ILUW77 28/03/2018 Call 8.750 0.940 0.940 0.000   0 0.970
ILUW87 28/03/2018 Put 8.750 0.065 0.115 0.000   0 0.070
ILUN57 28/03/2018 Call 9.000 0.720 0.720 0.000   3 0.755
ILUN67 28/03/2018 Put 9.000 0.120 0.170 0.000   800 0.115
ILUTP8 28/03/2018 Call 9.010 0.715 0.715 0.000   300 0.670
ILUTQ8 28/03/2018 Put 9.010 0.130 0.130 0.000   600 0.120
ILUVY7 28/03/2018 Call 9.250 0.410 0.525 0.000   30 0.560
ILUVZ7 28/03/2018 Put 9.250 0.195 0.250 0.000   232 0.190
ILURI8 28/03/2018 Call 9.260 0.520 0.520 0.000   0 0.500
ILURJ8 28/03/2018 Put 9.260 0.210 0.210 0.000   0 0.190
ILUNP7 28/03/2018 Call 9.500 0.295 0.360 0.000   0 0.395
ILUNQ7 28/03/2018 Put 9.500 0.305 0.335 0.000   480 0.290
ILUPS8 28/03/2018 Call 9.510 0.360 0.360 0.000   100 0.355
ILUPT8 28/03/2018 Put 9.510 0.320 0.320 0.000   0 0.290
ILUY47 28/03/2018 Call 9.750 0.185 0.235 0.000   1,627 0.265
ILUY57 28/03/2018 Put 9.750 0.425 0.510 0.000   40 0.420
ILURK8 28/03/2018 Call 9.760 0.230 0.230 0.000   0 0.240
ILURL8 28/03/2018 Put 9.760 0.460 0.460 0.000   700 0.425
ILUR77 28/03/2018 Call 10.000 0.105 0.155 0.000   697 0.165
ILUR87 28/03/2018 Put 10.000 0.625 0.625 0.000   477 0.590
ILUUI8 28/03/2018 Call 10.010 0.140 0.140 0.000   50 0.155
ILUUJ8 28/03/2018 Put 10.010 0.630 0.630 0.000   30 0.595
ILUYK7 28/03/2018 Call 10.250 0.050 0.100 0.000   924 0.100
ILUYL7 28/03/2018 Put 10.250 0.820 0.820 0.000   5 0.790
ILUZ67 28/03/2018 Call 10.500 0.020 0.050 0.000   250 0.060
ILUZ77 28/03/2018 Put 10.500 1.035 1.035 0.000   40 1.015
ILURQ8 28/03/2018 Call 10.510 0.040 0.040 0.000   300 0.055
ILURR8 28/03/2018 Put 10.510 1.040 1.040 0.000   0 1.020
ILUCJ8 28/03/2018 Call 10.750 0.020 0.020 0.000   0 0.030
ILUCK8 28/03/2018 Put 10.750 1.260 1.260 0.000   100 1.255
ILUCH8 28/03/2018 Call 11.000 0.008 0.008 0.000   0 0.015
ILUCI8 28/03/2018 Put 11.000 1.495 1.495 0.000   0 1.500
ILUJD8 28/03/2018 Call 11.250 0.003 0.003 0.000   0 0.009
ILUJE8 28/03/2018 Put 11.250 1.735 1.735 0.000   0 1.750
ILUL68 28/03/2018 Call 11.500 0.001 0.001 0.000   0 0.004
ILUL78 28/03/2018 Put 11.500 1.980 1.980 0.000   0 2.000
ILURY8 28/03/2018 Call 11.750 0.000 0.000 0.000   0 0.002
ILURZ8 28/03/2018 Put 11.750 2.230 2.230 0.000   0 2.250
ILUTF8 28/03/2018 Call 12.000 0.000 0.000 0.000   0 0.001
ILUTG8 28/03/2018 Put 12.000 2.475 2.475 0.000   0 2.500
ILUTZ8 28/03/2018 Call 12.250 0.000 0.000 0.000   0 0.000
ILUU18 28/03/2018 Put 12.250 2.725 2.725 0.000   0 2.750
ILUVH8 26/04/2018 Call 0.010 9.665 9.665 0.000   0 9.510
ILUPY8 26/04/2018 Call 7.250 2.415 2.415 0.000   0 2.430
ILUPZ8 26/04/2018 Put 7.250 0.007 0.007 0.000   0 0.004
ILUPQ8 26/04/2018 Call 7.500 2.170 2.170 0.000   0 2.180
ILUPR8 26/04/2018 Put 7.500 0.015 0.015 0.000   0 0.009
ILUPO8 26/04/2018 Call 7.750 1.920 1.920 0.000   0 1.935
ILUPP8 26/04/2018 Put 7.750 0.025 0.025 0.000   0 0.020
ILUNK8 26/04/2018 Call 8.000 1.670 1.670 0.000   0 1.690
ILUNL8 26/04/2018 Put 8.000 0.040 0.040 0.000   90 0.035
ILUNQ8 26/04/2018 Call 8.250 1.425 1.425 0.000   0 1.450
ILUNR8 26/04/2018 Put 8.250 0.065 0.065 0.000   0 0.060
ILUP38 26/04/2018 Call 8.500 1.185 1.185 0.000   0 1.220
ILUP48 26/04/2018 Put 8.500 0.100 0.100 0.000   90 0.090
ILUN88 26/04/2018 Call 8.750 0.965 0.965 0.000   0 1.000
ILUN98 26/04/2018 Put 8.750 0.125 0.180 0.000   80 0.140
ILUNY8 26/04/2018 Call 9.000 0.765 0.765 0.000   50 0.805
ILUNZ8 26/04/2018 Put 9.000 0.190 0.245 0.000   0 0.200
ILUP78 26/04/2018 Call 9.250 0.595 0.595 0.000   10 0.625
ILUP88 26/04/2018 Put 9.250 0.275 0.330 0.000   32 0.285
ILUP58 26/04/2018 Call 9.500 0.380 0.460 0.000   0 0.480
ILUP68 26/04/2018 Put 9.500 0.380 0.450 0.000   150 0.390
ILUNO8 26/04/2018 Call 9.750 0.270 0.330 0.000   0 0.355
ILUNP8 26/04/2018 Put 9.750 0.515 0.590 0.535 40 0 0.520
ILUVI8 26/04/2018 Call 9.760 0.325 0.325 0.000   150 0.350
ILUVJ8 26/04/2018 Put 9.760 0.545 0.545 0.000   0 0.525
ILUNW8 26/04/2018 Call 10.000 0.185 0.235 0.000   150 0.260
ILUNX8 26/04/2018 Put 10.000 0.705 0.705 0.000   0 0.680
ILUP18 26/04/2018 Call 10.250 0.115 0.170 0.000   0 0.180
ILUP28 26/04/2018 Put 10.250 0.890 0.890 0.000   47 0.860
ILUP98 26/04/2018 Call 10.500 0.065 0.120 0.000   0 0.125
ILUPK8 26/04/2018 Put 10.500 1.090 1.090 0.000   0 1.065
ILUNM8 26/04/2018 Call 10.750 0.075 0.075 0.000   0 0.085
ILUNN8 26/04/2018 Put 10.750 1.305 1.305 0.000   0 1.280
ILUNS8 26/04/2018 Call 11.000 0.050 0.050 0.000   60 0.055
ILUNT8 26/04/2018 Put 11.000 1.530 1.530 0.000   0 1.515
ILUNU8 26/04/2018 Call 11.250 0.030 0.030 0.000   0 0.035
ILUNV8 26/04/2018 Put 11.250 1.765 1.765 0.000   0 1.755
ILUPL8 26/04/2018 Call 11.500 0.020 0.020 0.000   25 0.020
ILUPM8 26/04/2018 Put 11.500 2.000 2.000 0.000   0 2.000
ILUS18 26/04/2018 Call 11.750 0.010 0.010 0.000   0 0.015
ILUS28 26/04/2018 Put 11.750 2.245 2.245 0.000   0 2.250
ILUTH8 26/04/2018 Call 12.000 0.007 0.007 0.000   0 0.008
ILUTI8 26/04/2018 Put 12.000 2.490 2.490 0.000   0 2.500
ILUU28 26/04/2018 Call 12.250 0.004 0.004 0.000   0 0.005
ILUU38 26/04/2018 Put 12.250 2.735 2.735 0.000   0 2.750
ILUQF8 24/05/2018 Call 7.500 2.180 2.180 0.000   0 2.185
ILUQG8 24/05/2018 Put 7.500 0.030 0.030 0.000   0 0.030
ILUQX8 24/05/2018 Call 7.750 1.930 1.930 0.000   0 1.940
ILUQY8 24/05/2018 Put 7.750 0.045 0.045 0.000   0 0.045
ILUQ98 24/05/2018 Call 8.000 1.685 1.685 0.000   0 1.700
ILUQA8 24/05/2018 Put 8.000 0.075 0.075 0.000   70 0.070
ILUQP8 24/05/2018 Call 8.250 1.445 1.445 0.000   0 1.470
ILUQQ8 24/05/2018 Put 8.250 0.105 0.105 0.000   100 0.100
ILUQH8 24/05/2018 Call 8.500 1.220 1.220 0.000   0 1.245
ILUQI8 24/05/2018 Put 8.500 0.150 0.150 0.000   0 0.145
ILUQ78 24/05/2018 Call 8.750 1.010 1.010 0.000   0 1.040
ILUQ88 24/05/2018 Put 8.750 0.205 0.205 0.000   0 0.200
ILUQL8 24/05/2018 Call 9.000 0.820 0.820 0.000   0 0.855
ILUQM8 24/05/2018 Put 9.000 0.280 0.280 0.000   0 0.270
ILUVS8 24/05/2018 Call 9.010 0.815 0.815 0.000   50 0.835
ILUVT8 24/05/2018 Put 9.010 0.280 0.280 0.000   0 0.270
ILUQV8 24/05/2018 Call 9.250 0.660 0.660 0.000   0 0.685
ILUQW8 24/05/2018 Put 9.250 0.370 0.370 0.000   0 0.355
ILUQJ8 24/05/2018 Call 9.500 0.520 0.520 0.000   0 0.545
ILUQK8 24/05/2018 Put 9.500 0.480 0.480 0.000   0 0.460
ILUQB8 24/05/2018 Call 9.750 0.405 0.405 0.000   10 0.425
ILUQC8 24/05/2018 Put 9.750 0.615 0.615 0.000   0 0.585
ILUQN8 24/05/2018 Call 10.000 0.310 0.310 0.000   0 0.325
ILUQO8 24/05/2018 Put 10.000 0.770 0.770 0.000   0 0.735
ILUQR8 24/05/2018 Call 10.250 0.230 0.230 0.000   0 0.245
ILUQS8 24/05/2018 Put 10.250 0.940 0.940 0.000   0 0.905
ILUQZ8 24/05/2018 Call 10.500 0.170 0.170 0.000   0 0.180
ILUR18 24/05/2018 Put 10.500 1.135 1.135 0.000   0 1.090
ILUQD8 24/05/2018 Call 10.750 0.125 0.125 0.000   0 0.135
ILUQE8 24/05/2018 Put 10.750 1.340 1.340 0.000   0 1.300
ILUQT8 24/05/2018 Call 11.000 0.090 0.090 0.000   0 0.100
ILUQU8 24/05/2018 Put 11.000 1.550 1.550 0.000   0 1.520
ILUR38 24/05/2018 Call 11.250 0.065 0.065 0.000   0 0.070
ILUR48 24/05/2018 Put 11.250 1.775 1.775 0.000   0 1.760
ILURM8 24/05/2018 Call 11.500 0.045 0.045 0.000   0 0.050
ILURN8 24/05/2018 Put 11.500 2.010 2.010 0.000   0 2.005
ILUS38 24/05/2018 Call 11.750 0.030 0.030 0.000   0 0.035
ILUS48 24/05/2018 Put 11.750 2.250 2.250 0.000   0 2.250
ILUTJ8 24/05/2018 Call 12.000 0.020 0.020 0.000   0 0.025
ILUTK8 24/05/2018 Put 12.000 2.495 2.495 0.000   0 2.500
ILUU48 24/05/2018 Call 12.250 0.015 0.015 0.000   0 0.020
ILUU58 24/05/2018 Put 12.250 2.745 2.745 0.000   0 2.750
ILUFR8 28/06/2018 Call 0.010 9.695 9.695 0.000   0 9.540
ILUUF7 28/06/2018 Call 4.800 4.875 4.875 0.000   0 4.880
ILUUG7 28/06/2018 Put 4.800 0.000 0.000 0.000   0 0.000
ILUPS7 28/06/2018 Call 5.000 4.675 4.675 0.000   0 4.680
ILUPT7 28/06/2018 Put 5.000 0.000 0.000 0.000   0 0.000
ILUQ17 28/06/2018 Call 5.500 4.180 4.180 0.000   0 4.185
ILUQ27 28/06/2018 Put 5.500 0.000 0.000 0.000   0 0.000
ILUPQ7 28/06/2018 Call 6.000 3.685 3.685 0.000   0 3.685
ILUPR7 28/06/2018 Put 6.000 0.002 0.002 0.000   0 0.002
ILUPM7 28/06/2018 Call 6.500 3.185 3.185 0.000   0 3.185
ILUPN7 28/06/2018 Put 6.500 0.008 0.008 0.000   0 0.007
ILUPU7 28/06/2018 Call 7.000 2.690 2.690 0.000   18 2.690
ILUPV7 28/06/2018 Put 7.000 0.025 0.025 0.000   0 0.020
ILUEV8 28/06/2018 Call 7.250 2.440 2.440 0.000   0 2.440
ILUEW8 28/06/2018 Put 7.250 0.035 0.035 0.000   0 0.035
ILUPO7 28/06/2018 Call 7.500 2.195 2.195 0.000   9 2.195
ILUPP7 28/06/2018 Put 7.500 0.055 0.055 0.000   0 0.050
ILUF28 28/06/2018 Call 7.750 1.950 1.950 0.000   0 1.955
ILUF38 28/06/2018 Put 7.750 0.080 0.080 0.000   0 0.075
ILUPW7 28/06/2018 Call 8.000 1.715 1.715 0.000   86 1.725
ILUPX7 28/06/2018 Put 8.000 0.110 0.110 0.000   0 0.105
ILUET8 28/06/2018 Call 8.250 1.485 1.485 0.000   0 1.505
ILUEU8 28/06/2018 Put 8.250 0.155 0.155 0.000   0 0.150
ILUQ37 28/06/2018 Call 8.500 1.270 1.270 0.000   0 1.300
ILUQ47 28/06/2018 Put 8.500 0.205 0.205 0.000   0 0.200
ILUEZ8 28/06/2018 Call 8.750 1.070 1.070 0.000   7,750 1.110
ILUF18 28/06/2018 Put 8.750 0.270 0.270 0.000   0 0.265
ILUPY7 28/06/2018 Call 9.000 0.895 0.895 0.000   0 0.935
ILUPZ7 28/06/2018 Put 9.000 0.345 0.345 0.000   0 0.340
ILUUC8 28/06/2018 Call 9.010 0.890 0.890 0.000   0 0.925
ILUUD8 28/06/2018 Put 9.010 0.350 0.350 0.000   0 0.340
ILUEP8 28/06/2018 Call 9.250 0.740 0.740 0.000   0 0.780
ILUEQ8 28/06/2018 Put 9.250 0.440 0.440 0.000   0 0.430
ILUUE8 28/06/2018 Call 9.260 0.735 0.735 0.000   0 0.775
ILUUF8 28/06/2018 Put 9.260 0.445 0.445 0.000   0 0.430
ILUQC7 28/06/2018 Call 9.500 0.610 0.610 0.000   0 0.640
ILUQD7 28/06/2018 Put 9.500 0.555 0.555 0.000   6 0.540
ILUEX8 28/06/2018 Call 9.750 0.490 0.490 0.000   190 0.520
ILUEY8 28/06/2018 Put 9.750 0.685 0.685 0.000   0 0.665
ILUR97 28/06/2018 Call 10.000 0.390 0.390 0.000   6 0.415
ILURF7 28/06/2018 Put 10.000 0.835 0.835 0.000   0 0.810
ILUR58 28/06/2018 Call 10.010 0.385 0.385 0.000   30 0.410
ILUR68 28/06/2018 Put 10.010 0.835 0.835 0.000   50 0.805
ILUER8 28/06/2018 Call 10.250 0.305 0.305 0.000   0 0.325
ILUES8 28/06/2018 Put 10.250 1.000 1.000 0.000   0 0.970
ILUYM7 28/06/2018 Call 10.500 0.235 0.235 0.000   2,500 0.250
ILUYN7 28/06/2018 Put 10.500 1.180 1.180 0.000   0 1.145
ILUG38 28/06/2018 Call 10.750 0.180 0.180 0.000   2,250 0.190
ILUG48 28/06/2018 Put 10.750 1.375 1.375 0.000   0 1.335
ILUZ87 28/06/2018 Call 11.000 0.135 0.135 0.000   0 0.140
ILUZ97 28/06/2018 Put 11.000 1.585 1.585 0.000   0 1.540
ILUJF8 28/06/2018 Call 11.250 0.105 0.105 0.000   100 0.105
ILUJG8 28/06/2018 Put 11.250 1.795 1.795 0.000   0 1.765
ILUDX8 28/06/2018 Call 11.500 0.075 0.075 0.000   0 0.075
ILUDY8 28/06/2018 Put 11.500 2.025 2.025 0.000   0 2.000
ILUS58 28/06/2018 Call 11.750 0.055 0.055 0.000   0 0.055
ILUS68 28/06/2018 Put 11.750 2.255 2.255 0.000   0 2.250
ILUTL8 28/06/2018 Call 12.000 0.040 0.040 0.000   0 0.040
ILUTM8 28/06/2018 Put 12.000 2.495 2.495 0.000   0 2.500
ILUU68 28/06/2018 Call 12.250 0.030 0.030 0.000   0 0.030
ILUU78 28/06/2018 Put 12.250 2.745 2.745 0.000   0 2.750
ILUVQ8 26/07/2018 Call 7.750 1.970 1.970 0.000   0 1.980
ILUVR8 26/07/2018 Put 7.750 0.115 0.115 0.000   0 0.110
ILUV98 26/07/2018 Call 8.000 1.740 1.740 0.000   0 1.755
ILUVA8 26/07/2018 Put 8.000 0.150 0.150 0.000   0 0.150
ILUV18 26/07/2018 Call 8.250 1.520 1.520 0.000   0 1.550
ILUV28 26/07/2018 Put 8.250 0.195 0.195 0.000   0 0.190
ILUUO8 26/07/2018 Call 8.500 1.320 1.320 0.000   0 1.350
ILUUP8 26/07/2018 Put 8.500 0.250 0.250 0.000   0 0.245
ILUUM8 26/07/2018 Call 8.750 1.140 1.140 0.000   0 1.170
ILUUN8 26/07/2018 Put 8.750 0.320 0.320 0.000   0 0.315
ILUUS8 26/07/2018 Call 9.000 0.970 0.970 0.000   0 1.005
ILUUT8 26/07/2018 Put 9.000 0.405 0.405 0.000   0 0.395
ILUVD8 26/07/2018 Call 9.250 0.825 0.825 0.000   0 0.850
ILUVE8 26/07/2018 Put 9.250 0.500 0.500 0.000   0 0.490
ILUUQ8 26/07/2018 Call 9.500 0.690 0.690 0.000   0 0.710
ILUUR8 26/07/2018 Put 9.500 0.610 0.610 0.000   0 0.595
ILUV78 26/07/2018 Call 9.750 0.570 0.570 0.000   0 0.590
ILUV88 26/07/2018 Put 9.750 0.740 0.740 0.000   0 0.725
ILUUU8 26/07/2018 Call 10.000 0.465 0.465 0.000   10 0.480
ILUUV8 26/07/2018 Put 10.000 0.885 0.885 0.000   0 0.865
ILUVB8 26/07/2018 Call 10.250 0.370 0.370 0.000   0 0.385
ILUVC8 26/07/2018 Put 10.250 1.045 1.045 0.000   0 1.025
ILUUW8 26/07/2018 Call 10.500 0.295 0.295 0.000   0 0.305
ILUUX8 26/07/2018 Put 10.500 1.225 1.225 0.000   0 1.200
ILUV58 26/07/2018 Call 10.750 0.235 0.235 0.000   0 0.245
ILUV68 26/07/2018 Put 10.750 1.415 1.415 0.000   0 1.385
ILUV38 26/07/2018 Call 11.000 0.180 0.180 0.000   0 0.190
ILUV48 26/07/2018 Put 11.000 1.615 1.615 0.000   0 1.585
ILUVF8 26/07/2018 Call 11.250 0.140 0.140 0.000   0 0.145
ILUVG8 26/07/2018 Put 11.250 1.825 1.825 0.000   0 1.800
ILUUY8 26/07/2018 Call 11.500 0.110 0.110 0.000   0 0.110
ILUUZ8 26/07/2018 Put 11.500 2.045 2.045 0.000   0 2.025
ILUVK8 26/07/2018 Call 11.750 0.080 0.080 0.000   0 0.085
ILUVL8 26/07/2018 Put 11.750 2.275 2.275 0.000   0 2.265
ILUVM8 26/07/2018 Call 12.000 0.060 0.060 0.000   0 0.065
ILUVN8 26/07/2018 Put 12.000 2.510 2.510 0.000   0 2.505
ILUVO8 26/07/2018 Call 12.250 0.045 0.045 0.000   0 0.050
ILUVP8 26/07/2018 Put 12.250 2.750 2.750 0.000   0 2.750
ILUMU8 27/09/2018 Call 0.010 9.685 9.685 0.000   0 9.510
ILUWV7 27/09/2018 Call 5.500 4.200 4.200 0.000   0 4.190
ILUWW7 27/09/2018 Put 5.500 0.007 0.007 0.000   0 0.007
ILUWJ7 27/09/2018 Call 6.000 3.705 3.705 0.000   0 3.690
ILUWK7 27/09/2018 Put 6.000 0.020 0.020 0.000   0 0.020
ILUWF7 27/09/2018 Call 6.500 3.210 3.210 0.000   0 3.200
ILUWG7 27/09/2018 Put 6.500 0.045 0.045 0.000   0 0.045
ILUWL7 27/09/2018 Call 7.000 2.715 2.715 0.000   0 2.720
ILUWM7 27/09/2018 Put 7.000 0.085 0.085 0.000   0 0.085
ILUQ18 27/09/2018 Call 7.250 2.475 2.475 0.000   0 2.490
ILUQ28 27/09/2018 Put 7.250 0.115 0.115 0.000   0 0.110
ILUWH7 27/09/2018 Call 7.500 2.240 2.240 0.000   0 2.265
ILUWI7 27/09/2018 Put 7.500 0.150 0.150 0.000   0 0.145
ILUMA8 27/09/2018 Call 7.750 2.015 2.015 0.000   0 2.050
ILUMB8 27/09/2018 Put 7.750 0.190 0.190 0.000   0 0.185
ILUWN7 27/09/2018 Call 8.000 1.805 1.805 0.000   0 1.845
ILUWO7 27/09/2018 Put 8.000 0.240 0.240 0.000   0 0.235
ILUM28 27/09/2018 Call 8.250 1.605 1.605 0.000   0 1.650
ILUM38 27/09/2018 Put 8.250 0.300 0.300 0.000   130 0.290
ILUWT7 27/09/2018 Call 8.500 1.425 1.425 0.000   28 1.465
ILUWU7 27/09/2018 Put 8.500 0.370 0.370 0.000   0 0.365
ILUM68 27/09/2018 Call 8.750 1.255 1.255 0.000   0 1.295
ILUM78 27/09/2018 Put 8.750 0.445 0.445 0.000   0 0.445
ILUWP7 27/09/2018 Call 9.000 1.095 1.095 0.000   8 1.125
ILUWQ7 27/09/2018 Put 9.000 0.545 0.545 0.000   0 0.535
ILULX8 27/09/2018 Call 9.250 0.950 0.950 0.000   10 0.980
ILULY8 27/09/2018 Put 9.250 0.650 0.650 0.000   0 0.640
ILUWR7 27/09/2018 Call 9.500 0.820 0.820 0.000   0 0.845
ILUWS7 27/09/2018 Put 9.500 0.770 0.770 0.000   156 0.760
ILUM88 27/09/2018 Call 9.750 0.700 0.700 0.000   0 0.720
ILUM98 27/09/2018 Put 9.750 0.905 0.905 0.000   0 0.885
ILUY67 27/09/2018 Call 10.000 0.590 0.590 0.000   0 0.610
ILUY77 27/09/2018 Put 10.000 1.050 1.050 0.000   0 1.030
ILULZ8 27/09/2018 Call 10.250 0.495 0.495 0.000   100 0.510
ILUM18 27/09/2018 Put 10.250 1.210 1.210 0.000   0 1.185
ILUYO7 27/09/2018 Call 10.500 0.410 0.410 0.000   1,000 0.425
ILUYP7 27/09/2018 Put 10.500 1.375 1.375 0.000   0 1.355
ILUM48 27/09/2018 Call 10.750 0.340 0.340 0.000   0 0.355
ILUM58 27/09/2018 Put 10.750 1.560 1.560 0.000   0 1.535
ILUZA7 27/09/2018 Call 11.000 0.280 0.280 0.000   0 0.290
ILUZB7 27/09/2018 Put 11.000 1.745 1.745 0.000   0 1.720
ILUMV8 27/09/2018 Call 11.250 0.230 0.230 0.000   0 0.240
ILUMW8 27/09/2018 Put 11.250 1.945 1.945 0.000   0 1.920
ILUDZ8 27/09/2018 Call 11.500 0.185 0.185 0.000   0 0.190
ILUE18 27/09/2018 Put 11.500 2.150 2.150 0.000   0 2.125
ILUS78 27/09/2018 Call 11.750 0.150 0.150 0.000   0 0.155
ILUS88 27/09/2018 Put 11.750 2.360 2.360 0.000   0 2.340
ILUTN8 27/09/2018 Call 12.000 0.120 0.120 0.000   0 0.125
ILUTO8 27/09/2018 Put 12.000 2.580 2.580 0.000   0 2.565
ILUU88 27/09/2018 Call 12.250 0.100 0.100 0.000   0 0.105
ILUU98 27/09/2018 Put 12.250 2.805 2.805 0.000   0 2.800
ILUTA8 20/12/2018 Call 0.010 9.725 9.725 0.000   0 9.550
ILUFY8 20/12/2018 Call 6.500 3.215 3.215 0.000   0 3.195
ILUFZ8 20/12/2018 Put 6.500 0.090 0.090 0.000   0 0.090
ILUFF8 20/12/2018 Call 7.000 2.740 2.740 0.000   0 2.750
ILUFG8 20/12/2018 Put 7.000 0.140 0.140 0.000   0 0.140
ILUFJ8 20/12/2018 Call 7.500 2.295 2.295 0.000   0 2.325
ILUFK8 20/12/2018 Put 7.500 0.215 0.215 0.000   0 0.215
ILUUK8 20/12/2018 Call 7.750 2.085 2.085 0.000   0 2.125
ILUUL8 20/12/2018 Put 7.750 0.265 0.265 0.000   0 0.260
ILUFH8 20/12/2018 Call 8.000 1.895 1.895 0.000   0 1.925
ILUFI8 20/12/2018 Put 8.000 0.325 0.325 0.000   0 0.320
ILUSJ8 20/12/2018 Call 8.250 1.710 1.710 0.000   0 1.740
ILUSK8 20/12/2018 Put 8.250 0.390 0.390 0.000   0 0.390
ILUF68 20/12/2018 Call 8.500 1.535 1.535 0.000   0 1.565
ILUF78 20/12/2018 Put 8.500 0.470 0.470 0.000   0 0.460
ILUSH8 20/12/2018 Call 8.750 1.370 1.370 0.000   0 1.400
ILUSI8 20/12/2018 Put 8.750 0.555 0.555 0.000   0 0.550
ILUFL8 20/12/2018 Call 9.000 1.220 1.220 0.000   200 1.240
ILUFM8 20/12/2018 Put 9.000 0.655 0.655 0.000   0 0.650
ILUSD8 20/12/2018 Call 9.250 1.075 1.075 0.000   0 1.100
ILUSE8 20/12/2018 Put 9.250 0.765 0.765 0.000   0 0.760
ILUF88 20/12/2018 Call 9.500 0.945 0.945 0.000   0 0.970
ILUF98 20/12/2018 Put 9.500 0.885 0.885 0.000   0 0.875
ILUSL8 20/12/2018 Call 9.750 0.830 0.830 0.000   0 0.850
ILUSM8 20/12/2018 Put 9.750 1.020 1.020 0.000   0 1.010
ILUFN8 20/12/2018 Call 10.000 0.720 0.720 0.000   0 0.740
ILUFO8 20/12/2018 Put 10.000 1.165 1.165 0.000   0 1.150
ILUSB8 20/12/2018 Call 10.250 0.630 0.630 0.000   0 0.645
ILUSC8 20/12/2018 Put 10.250 1.320 1.320 0.000   0 1.305
ILUF48 20/12/2018 Call 10.500 0.540 0.540 0.000   0 0.555
ILUF58 20/12/2018 Put 10.500 1.485 1.485 0.000   0 1.470
ILUSN8 20/12/2018 Call 10.750 0.465 0.465 0.000   0 0.480
ILUSO8 20/12/2018 Put 10.750 1.660 1.660 0.000   0 1.640
ILUFP8 20/12/2018 Call 11.000 0.400 0.400 0.000   0 0.410
ILUFQ8 20/12/2018 Put 11.000 1.845 1.845 0.000   0 1.825
ILUSF8 20/12/2018 Call 11.250 0.340 0.340 0.000   0 0.350
ILUSG8 20/12/2018 Put 11.250 2.035 2.035 0.000   0 2.010
ILUG58 20/12/2018 Call 11.500 0.290 0.290 0.000   0 0.295
ILUG68 20/12/2018 Put 11.500 2.235 2.235 0.000   0 2.210
ILUSP8 20/12/2018 Call 11.750 0.245 0.245 0.000   0 0.250
ILUSQ8 20/12/2018 Put 11.750 2.445 2.445 0.000   0 2.415
ILUMX8 20/12/2018 Call 12.000 0.210 0.210 0.000   0 0.210
ILUMY8 20/12/2018 Put 12.000 2.655 2.655 0.000   0 2.630
ILUUA8 20/12/2018 Call 12.250 0.175 0.175 0.000   0 0.180
ILUUB8 20/12/2018 Put 12.250 2.875 2.875 0.000   0 2.860
ILUPU8 28/03/2019 Call 7.000 2.765 2.765 0.000   0 2.780
ILUPV8 28/03/2019 Put 7.000 0.230 0.230 0.000   0 0.225
ILUMI8 28/03/2019 Call 7.500 2.350 2.350 0.000   0 2.385
ILUMJ8 28/03/2019 Put 7.500 0.335 0.335 0.000   0 0.330
ILUMG8 28/03/2019 Call 8.000 1.975 1.975 0.000   0 2.020
ILUMH8 28/03/2019 Put 8.000 0.465 0.465 0.000   0 0.460
ILUMQ8 28/03/2019 Call 8.500 1.645 1.645 0.000   0 1.690
ILUMR8 28/03/2019 Put 8.500 0.635 0.635 0.000   0 0.630
ILUMO8 28/03/2019 Call 9.000 1.355 1.355 0.000   0 1.395
ILUMP8 28/03/2019 Put 9.000 0.840 0.840 0.000   0 0.830
ILUMS8 28/03/2019 Call 9.500 1.100 1.100 0.000   0 1.135
ILUMT8 28/03/2019 Put 9.500 1.085 1.085 0.000   0 1.070
ILUMM8 28/03/2019 Call 10.000 0.885 0.885 0.000   0 0.910
ILUMN8 28/03/2019 Put 10.000 1.360 1.360 0.000   0 1.345
ILUMC8 28/03/2019 Call 10.500 0.705 0.705 0.000   0 0.720
ILUMD8 28/03/2019 Put 10.500 1.670 1.670 0.000   200 1.650
ILUMK8 28/03/2019 Call 11.000 0.555 0.555 0.000   0 0.560
ILUML8 28/03/2019 Put 11.000 2.005 2.005 0.000   0 1.985
ILUME8 28/03/2019 Call 11.500 0.430 0.430 0.000   0 0.435
ILUMF8 28/03/2019 Put 11.500 2.370 2.370 0.000   0 2.350
ILUMZ8 28/03/2019 Call 12.000 0.330 0.330 0.000   0 0.335
ILUN18 28/03/2019 Put 12.000 2.760 2.760 0.000   0 2.740
ILUTR8 28/03/2019 Call 12.500 0.250 0.250 0.000   0 0.255
ILUTS8 28/03/2019 Put 12.500 3.170 3.170 0.000   0 3.155
ILUUG8 27/06/2019 Call 7.500 2.425 2.425 0.000   0 2.455
ILUUH8 27/06/2019 Put 7.500 0.390 0.390 0.000   0 0.390
ILUSR8 27/06/2019 Call 8.000 2.070 2.070 0.000   0 2.100
ILUSS8 27/06/2019 Put 8.000 0.535 0.535 0.000   0 0.530
ILUT28 27/06/2019 Call 8.500 1.750 1.750 0.000   0 1.780
ILUT38 27/06/2019 Put 8.500 0.710 0.710 0.000   0 0.705
ILUSX8 27/06/2019 Call 9.000 1.465 1.465 0.000   0 1.500
ILUSY8 27/06/2019 Put 9.000 0.920 0.920 0.000   0 0.915
ILUT48 27/06/2019 Call 9.500 1.220 1.220 0.000   0 1.245
ILUT58 27/06/2019 Put 9.500 1.165 1.165 0.000   0 1.155
ILUSZ8 27/06/2019 Call 10.000 1.005 1.005 0.000   0 1.025
ILUT18 27/06/2019 Put 10.000 1.440 1.440 0.000   0 1.425
ILUT68 27/06/2019 Call 10.500 0.820 0.820 0.000   0 0.835
ILUT78 27/06/2019 Put 10.500 1.745 1.745 0.000   0 1.725
ILUSV8 27/06/2019 Call 11.000 0.660 0.660 0.000   0 0.680
ILUSW8 27/06/2019 Put 11.000 2.070 2.070 0.000   0 2.055
ILUT88 27/06/2019 Call 11.500 0.530 0.530 0.000   0 0.545
ILUT98 27/06/2019 Put 11.500 2.430 2.430 0.000   0 2.415
ILUST8 27/06/2019 Call 12.000 0.425 0.425 0.000   0 0.435
ILUSU8 27/06/2019 Put 12.000 2.815 2.815 0.000   0 2.800
ILUTT8 27/06/2019 Call 12.500 0.340 0.340 0.000   0 0.345
ILUTU8 27/06/2019 Put 12.500 3.215 3.215 0.000   0 3.205

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.