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
IAG 4.985 Down -0.065 4.980 4.990 4.980 5.050 4.950 9,112,320 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGNY7 24/09/2015 Call 0.010 4.800 4.800 0.000   0 4.885
IAGFN8 24/09/2015 Call 4.300 0.665 0.665 0.000   0 0.750
IAGFO8 24/09/2015 Put 4.300 0.007 0.007 0.000   0 0.009
IAGWA9 24/09/2015 Call 4.400 0.565 0.565 0.000   0 0.650
IAGWB9 24/09/2015 Put 4.400 0.004 0.060 0.000   0 0.015
IAGY87 24/09/2015 Call 4.500 0.465 0.465 0.000   0 0.555
IAGY97 24/09/2015 Put 4.500 0.030 0.030 0.000   1,000 0.030
IAGTJ9 24/09/2015 Call 4.600 0.370 0.370 0.000   0 0.455
IAGTK9 24/09/2015 Put 4.600 0.040 0.095 0.000   1,500 0.045
IAGP27 24/09/2015 Call 4.700 0.245 0.335 0.000   0 0.360
IAGP47 24/09/2015 Put 4.700 0.070 0.115 0.000   30 0.070
IAGTP9 24/09/2015 Call 4.800 0.170 0.235 0.000   0 0.265
IAGTQ9 24/09/2015 Put 4.800 0.110 0.150 0.000   0 0.105
IAGN47 24/09/2015 Call 4.900 0.105 0.150 0.000   1,110 0.185
IAGN57 24/09/2015 Put 4.900 0.150 0.200 0.000   120 0.150
IAGTR9 24/09/2015 Call 5.000 0.050 0.095 0.000   0 0.120
IAGTS9 24/09/2015 Put 5.000 0.210 0.260 0.000   300 0.210
IAGPM7 24/09/2015 Call 5.010 0.030 0.090 0.000   226 0.090
IAGPL7 24/09/2015 Put 5.010 0.200 0.270 0.000   0 0.215
IAGMR7 24/09/2015 Call 5.250 0.004 0.025 0.000   751 0.030
IAGMS7 24/09/2015 Put 5.250 0.370 0.490 0.465 10 1,800 0.390
IAGTH9 24/09/2015 Call 5.500 0.000 0.035 0.000   80 0.005
IAGTI9 24/09/2015 Put 5.500 0.605 0.740 0.000   722 0.620
IAGCI8 24/09/2015 Call 5.510 0.001 0.001 0.000   50 0.005
IAGCJ8 24/09/2015 Put 5.510 0.605 0.745 0.000   2,715 0.625
IAGMX7 24/09/2015 Call 5.750 0.000 0.035 0.000   3,573 0.001
IAGMY7 24/09/2015 Put 5.750 0.850 0.990 0.000   3,389 0.860
IAGCL8 24/09/2015 Call 5.760 0.000 0.000 0.000   166 0.001
IAGCK8 24/09/2015 Put 5.760 0.855 0.995 0.000   387 0.865
IAGTT9 24/09/2015 Call 6.000 0.000 0.000 0.000   7,470 0.000
IAGTU9 24/09/2015 Put 6.000 1.100 1.240 0.000   700 1.110
IAGSZ7 24/09/2015 Call 6.010 0.000 0.000 0.000   2,787 0.000
IAGSY7 24/09/2015 Put 6.010 1.105 1.245 0.000   302 1.115
IAGMT7 24/09/2015 Call 6.250 0.000 0.000 0.000   6,418 0.000
IAGMU7 24/09/2015 Put 6.250 1.330 1.510 0.000   500 1.360
IAGTF9 24/09/2015 Call 6.500 0.000 0.000 0.000   215 0.000
IAGTG9 24/09/2015 Put 6.500 1.580 1.760 0.000   250 1.610
IAGMZ7 24/09/2015 Call 6.750 0.000 0.000 0.000   690 0.000
IAGN17 24/09/2015 Put 6.750 1.945 1.945 0.000   0 1.860
IAGTL9 24/09/2015 Call 7.000 0.000 0.000 0.000   500 0.000
IAGTM9 24/09/2015 Put 7.000 2.195 2.195 0.000   0 2.110
IAGMV7 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGMW7 24/09/2015 Put 7.250 2.445 2.445 0.000   0 2.360
IAGTD9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTE9 24/09/2015 Put 7.500 2.695 2.695 0.000   0 2.610
IAGN27 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGN37 24/09/2015 Put 7.750 2.945 2.945 0.000   0 2.860
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTO9 24/09/2015 Put 8.000 3.195 3.195 0.000   0 3.115
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 3.445 3.445 0.000   0 3.365
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 3.695 3.695 0.000   0 3.615
IAGXN7 29/10/2015 Call 0.010 4.810 4.810 0.000   0 4.895
IAGFP8 29/10/2015 Call 4.300 0.665 0.665 0.000   0 0.750
IAGFQ8 29/10/2015 Put 4.300 0.040 0.080 0.000   0 0.050
IAGZV7 29/10/2015 Call 4.400 0.565 0.565 0.000   0 0.650
IAGZW7 29/10/2015 Put 4.400 0.055 0.095 0.000   0 0.065
IAGYA7 29/10/2015 Call 4.500 0.465 0.465 0.000   0 0.555
IAGYB7 29/10/2015 Put 4.500 0.080 0.120 0.000   0 0.080
IAGXO7 29/10/2015 Call 4.600 0.350 0.440 0.000   0 0.460
IAGXP7 29/10/2015 Put 4.600 0.105 0.145 0.000   0 0.100
IAGXC7 29/10/2015 Call 4.700 0.275 0.340 0.000   0 0.370
IAGXD7 29/10/2015 Put 4.700 0.135 0.180 0.000   200 0.130
IAGWZ7 29/10/2015 Call 4.800 0.210 0.265 0.000   0 0.290
IAGX17 29/10/2015 Put 4.800 0.170 0.220 0.000   30 0.165
IAGXF7 29/10/2015 Call 4.900 0.150 0.200 0.000   0 0.220
IAGXG7 29/10/2015 Put 4.900 0.220 0.260 0.000   600 0.205
IAGX47 29/10/2015 Call 5.000 0.110 0.140 0.000   0 0.170
IAGX57 29/10/2015 Put 5.000 0.275 0.325 0.000   348 0.255
IAGWT7 29/10/2015 Call 5.250 0.035 0.075 0.000   2,098 0.080
IAGWU7 29/10/2015 Put 5.250 0.445 0.515 0.000   1,283 0.420
IAGEH8 29/10/2015 Call 5.260 0.020 0.080 0.000   7,400 0.075
IAGEG8 29/10/2015 Put 5.260 0.405 0.525 0.000   0 0.420
IAGXA7 29/10/2015 Call 5.500 0.008 0.045 0.035 40 10,148 0.030
IAGXB7 29/10/2015 Put 5.500 0.615 0.750 0.000   143 0.625
IAGEI8 29/10/2015 Call 5.510 0.020 0.020 0.000   0 0.030
IAGEJ8 29/10/2015 Put 5.510 0.610 0.750 0.000   0 0.630
IAGXL7 29/10/2015 Call 5.750 0.000 0.040 0.000   3,600 0.010
IAGXM7 29/10/2015 Put 5.750 0.850 0.990 0.000   731 0.860
IAGEL8 29/10/2015 Call 5.760 0.005 0.005 0.000   0 0.010
IAGEK8 29/10/2015 Put 5.760 0.850 0.990 0.000   0 0.860
IAGX67 29/10/2015 Call 6.000 0.001 0.001 0.000   7,884 0.004
IAGX77 29/10/2015 Put 6.000 1.100 1.240 0.000   469 1.110
IAGCH8 29/10/2015 Call 6.010 0.001 0.001 0.000   4,548 0.004
IAGCG8 29/10/2015 Put 6.010 1.095 1.235 0.000   0 1.105
IAGWV7 29/10/2015 Call 6.250 0.000 0.000 0.000   245 0.001
IAGWW7 29/10/2015 Put 6.250 1.330 1.510 0.000   0 1.360
IAGXH7 29/10/2015 Call 6.500 0.000 0.000 0.000   500 0.000
IAGXI7 29/10/2015 Put 6.500 1.580 1.760 0.000   0 1.610
IAGX27 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
IAGX37 29/10/2015 Put 6.750 1.945 1.945 0.000   0 1.860
IAGWX7 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGWY7 29/10/2015 Put 7.000 2.195 2.195 0.000   0 2.110
IAGX87 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGX97 29/10/2015 Put 7.250 2.445 2.445 0.000   0 2.360
IAGXJ7 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGXK7 29/10/2015 Put 7.500 2.695 2.695 0.000   0 2.615
IAGWR7 29/10/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGWS7 29/10/2015 Put 7.750 2.945 2.945 0.000   0 2.865
IAGZG7 26/11/2015 Call 0.010 4.820 4.820 0.000   0 4.905
IAGFR8 26/11/2015 Call 4.300 0.665 0.665 0.000   0 0.750
IAGFS8 26/11/2015 Put 4.300 0.055 0.095 0.000   0 0.065
IAGZX7 26/11/2015 Call 4.400 0.565 0.565 0.000   0 0.650
IAGZY7 26/11/2015 Put 4.400 0.080 0.120 0.000   0 0.080
IAGZH7 26/11/2015 Call 4.500 0.470 0.470 0.000   0 0.555
IAGZI7 26/11/2015 Put 4.500 0.100 0.145 0.000   0 0.100
IAGYK7 26/11/2015 Call 4.600 0.385 0.385 0.000   0 0.460
IAGYL7 26/11/2015 Put 4.600 0.125 0.175 0.000   20 0.125
IAGYM7 26/11/2015 Call 4.700 0.300 0.355 0.000   0 0.380
IAGYN7 26/11/2015 Put 4.700 0.160 0.215 0.000   60 0.155
IAGYO7 26/11/2015 Call 4.800 0.240 0.290 0.000   0 0.310
IAGYP7 26/11/2015 Put 4.800 0.200 0.250 0.000   250 0.190
IAGYQ7 26/11/2015 Call 4.900 0.195 0.245 0.000   0 0.250
IAGYR7 26/11/2015 Put 4.900 0.240 0.305 0.265 400 300 0.235
IAGYS7 26/11/2015 Call 5.000 0.145 0.200 0.000   0 0.205
IAGYT7 26/11/2015 Put 5.000 0.295 0.360 0.350 999 1,001 0.285
IAGYU7 26/11/2015 Call 5.250 0.065 0.110 0.000   7,546 0.110
IAGYV7 26/11/2015 Put 5.250 0.470 0.540 0.000   1,140 0.440
IAGYW7 26/11/2015 Call 5.500 0.015 0.065 0.000   310 0.055
IAGYX7 26/11/2015 Put 5.500 0.630 0.765 0.000   430 0.640
IAGYZ7 26/11/2015 Call 5.750 0.000 0.050 0.000   200 0.025
IAGZ17 26/11/2015 Put 5.750 0.860 0.995 0.000   0 0.870
IAGZ27 26/11/2015 Call 6.000 0.006 0.006 0.000   10,814 0.009
IAGZ37 26/11/2015 Put 6.000 1.100 1.240 0.000   0 1.110
IAGZ47 26/11/2015 Call 6.250 0.002 0.002 0.000   1,691 0.003
IAGZ57 26/11/2015 Put 6.250 1.445 1.445 0.000   0 1.360
IAGZ67 26/11/2015 Call 6.500 0.001 0.001 0.000   0 0.001
IAGZ77 26/11/2015 Put 6.500 1.695 1.695 0.000   0 1.610
IAGZ87 26/11/2015 Call 6.750 0.000 0.000 0.000   0 0.000
IAGZ97 26/11/2015 Put 6.750 1.945 1.945 0.000   0 1.860
IAGZA7 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGZB7 26/11/2015 Put 7.000 2.195 2.195 0.000   0 2.110
IAGZC7 26/11/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGZD7 26/11/2015 Put 7.250 2.445 2.445 0.000   0 2.360
IAGZE7 26/11/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGZF7 26/11/2015 Put 7.500 2.695 2.695 0.000   0 2.610
IAGCO8 26/11/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGCP8 26/11/2015 Put 7.750 2.945 2.945 0.000   0 2.855
IAGST7 17/12/2015 Call 0.010 4.825 4.825 0.000   0 4.910
IAGZR8 17/12/2015 Call 4.000 0.965 0.965 0.000   0 1.050
IAGZS8 17/12/2015 Put 4.000 0.025 0.065 0.000   100 0.030
IAGFT8 17/12/2015 Call 4.300 0.670 0.670 0.000   0 0.755
IAGFU8 17/12/2015 Put 4.300 0.070 0.110 0.000   0 0.070
IAGB18 17/12/2015 Call 4.400 0.580 0.580 0.000   0 0.655
IAGB28 17/12/2015 Put 4.400 0.090 0.130 0.000   0 0.095
IAGYC7 17/12/2015 Call 4.500 0.490 0.490 0.000   0 0.560
IAGYD7 17/12/2015 Put 4.500 0.115 0.160 0.000   0 0.115
IAGJ77 17/12/2015 Call 4.600 0.415 0.415 0.000   0 0.475
IAGJ87 17/12/2015 Put 4.600 0.145 0.185 0.000   0 0.145
IAGUD7 17/12/2015 Call 4.700 0.330 0.375 0.000   0 0.400
IAGUE7 17/12/2015 Put 4.700 0.185 0.225 0.000   499 0.180
IAGJ57 17/12/2015 Call 4.800 0.270 0.315 0.000   0 0.335
IAGJ67 17/12/2015 Put 4.800 0.225 0.270 0.270 500 70 0.220
IAGS37 17/12/2015 Call 4.900 0.220 0.265 0.000   0 0.280
IAGS47 17/12/2015 Put 4.900 0.275 0.320 0.000   0 0.265
IAGJ97 17/12/2015 Call 5.000 0.175 0.220 0.200 730 0 0.230
IAGJA7 17/12/2015 Put 5.000 0.330 0.375 0.000   7,501 0.315
IAGS57 17/12/2015 Call 5.250 0.090 0.110 0.100 1,400 1,000 0.140
IAGS67 17/12/2015 Put 5.250 0.485 0.545 0.000   360 0.475
IAGB79 17/12/2015 Call 5.500 0.040 0.080 0.000   750 0.080
IAGB89 17/12/2015 Put 5.500 0.685 0.745 0.000   1,678 0.665
IAGS17 17/12/2015 Call 5.750 0.010 0.050 0.000   0 0.040
IAGS27 17/12/2015 Put 5.750 0.960 0.960 0.000   269 0.880
IAGB59 17/12/2015 Call 6.000 0.015 0.015 0.000   662 0.020
IAGB69 17/12/2015 Put 6.000 1.200 1.200 0.000   500 1.115
IAGS77 17/12/2015 Call 6.250 0.006 0.006 0.000   1,851 0.010
IAGS87 17/12/2015 Put 6.250 1.445 1.445 0.000   150 1.360
IAGUG7 17/12/2015 Call 6.260 0.006 0.006 0.000   200 0.010
IAGUF7 17/12/2015 Put 6.260 1.425 1.425 0.000   588 1.345
IAGIY7 17/12/2015 Call 6.500 0.003 0.003 0.000   1,050 0.004
IAGIZ7 17/12/2015 Put 6.500 1.695 1.695 0.000   230 1.610
IAGRY7 17/12/2015 Call 6.750 0.001 0.001 0.000   150 0.002
IAGRZ7 17/12/2015 Put 6.750 1.945 1.945 0.000   0 1.855
IAGJ37 17/12/2015 Call 7.000 0.000 0.000 0.000   240 0.001
IAGJ47 17/12/2015 Put 7.000 2.195 2.195 0.000   0 2.105
IAGS97 17/12/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGSA7 17/12/2015 Put 7.250 2.445 2.445 0.000   0 2.355
IAGJ17 17/12/2015 Call 7.500 0.000 0.000 0.000   7,500 0.000
IAGJ27 17/12/2015 Put 7.500 2.695 2.695 0.000   0 2.605
IAGRW7 17/12/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGRX7 17/12/2015 Put 7.750 2.945 2.945 0.000   0 2.855
IAGIW7 17/12/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGIX7 17/12/2015 Put 8.000 3.195 3.195 0.000   0 3.105
IAGSW7 17/12/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGSX7 17/12/2015 Put 8.250 3.440 3.440 0.000   0 3.355
IAGKL7 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKM7 17/12/2015 Put 8.500 3.690 3.690 0.000   0 3.605
IAGDX8 28/01/2016 Call 0.010 4.835 4.835 0.000   0 4.925
IAGFV8 28/01/2016 Call 4.300 0.670 0.670 0.000   0 0.755
IAGFW8 28/01/2016 Put 4.300 0.000 0.000 0.000   0 0.095
IAGE38 28/01/2016 Call 4.400 0.580 0.580 0.000   0 0.660
IAGE48 28/01/2016 Put 4.400 0.130 0.130 0.000   0 0.120
IAGE18 28/01/2016 Call 4.500 0.500 0.500 0.000   0 0.570
IAGE28 28/01/2016 Put 4.500 0.000 0.000 0.000   0 0.140
IAGDY8 28/01/2016 Call 4.600 0.430 0.430 0.000   0 0.495
IAGDZ8 28/01/2016 Put 4.600 0.190 0.190 0.000   0 0.165
IAGDP8 28/01/2016 Call 4.700 0.365 0.365 0.000   0 0.425
IAGDQ8 28/01/2016 Put 4.700 0.225 0.225 0.000   0 0.195
IAGCW8 28/01/2016 Call 4.800 0.310 0.310 0.000   0 0.365
IAGCX8 28/01/2016 Put 4.800 0.270 0.270 0.000   0 0.230
IAGDN8 28/01/2016 Call 4.900 0.265 0.265 0.000   0 0.310
IAGDO8 28/01/2016 Put 4.900 0.320 0.320 0.000   0 0.275
IAGD18 28/01/2016 Call 5.000 0.000 0.000 0.000   0 0.260
IAGD28 28/01/2016 Put 5.000 0.375 0.375 0.000   0 0.320
IAGDT8 28/01/2016 Call 5.250 0.000 0.000 0.155 300 0 0.160
IAGDU8 28/01/2016 Put 5.250 0.545 0.545 0.000   0 0.475
IAGDL8 28/01/2016 Call 5.500 0.075 0.075 0.000   0 0.090
IAGDM8 28/01/2016 Put 5.500 0.745 0.745 0.000   0 0.665
IAGD78 28/01/2016 Call 5.750 0.040 0.040 0.000   750 0.050
IAGD88 28/01/2016 Put 5.750 0.965 0.965 0.000   0 0.880
IAGCY8 28/01/2016 Call 6.000 0.020 0.020 0.000   0 0.025
IAGCZ8 28/01/2016 Put 6.000 1.200 1.200 0.000   0 1.115
IAGDV8 28/01/2016 Call 6.250 0.009 0.009 0.000   0 0.010
IAGDW8 28/01/2016 Put 6.250 1.445 1.445 0.000   0 1.360
IAGD38 28/01/2016 Call 6.500 0.004 0.004 0.000   0 0.006
IAGD48 28/01/2016 Put 6.500 1.695 1.695 0.000   0 1.610
IAGCU8 28/01/2016 Call 6.750 0.002 0.002 0.000   0 0.003
IAGCV8 28/01/2016 Put 6.750 1.945 1.945 0.000   0 1.855
IAGDR8 28/01/2016 Call 7.000 0.001 0.001 0.000   0 0.001
IAGDS8 28/01/2016 Put 7.000 2.195 2.195 0.000   0 2.105
IAGD98 28/01/2016 Call 7.250 0.000 0.000 0.000   0 0.001
IAGDK8 28/01/2016 Put 7.250 2.440 2.440 0.000   0 2.355
IAGD58 28/01/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGD68 28/01/2016 Put 7.500 2.690 2.690 0.000   0 2.605
IAGCS8 28/01/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGCT8 28/01/2016 Put 7.750 2.940 2.940 0.000   0 2.855
IAGFM8 25/02/2016 Call 0.010 4.845 4.845 0.000   0 4.930
IAGFX8 25/02/2016 Call 4.300 0.675 0.675 0.000   0 0.755
IAGFY8 25/02/2016 Put 4.300 0.135 0.135 0.000   0 0.115
IAGFI8 25/02/2016 Call 4.400 0.595 0.595 0.000   0 0.665
IAGFJ8 25/02/2016 Put 4.400 0.160 0.160 0.000   0 0.125
IAGEW8 25/02/2016 Call 4.500 0.525 0.525 0.000   0 0.585
IAGEX8 25/02/2016 Put 4.500 0.185 0.185 0.000   0 0.150
IAGF98 25/02/2016 Call 4.600 0.460 0.460 0.000   0 0.515
IAGFF8 25/02/2016 Put 4.600 0.215 0.215 0.000   0 0.180
IAGES8 25/02/2016 Call 4.700 0.400 0.400 0.000   0 0.450
IAGET8 25/02/2016 Put 4.700 0.255 0.255 0.000   0 0.210
IAGFG8 25/02/2016 Call 4.800 0.345 0.345 0.000   0 0.395
IAGFH8 25/02/2016 Put 4.800 0.300 0.300 0.000   0 0.250
IAGEU8 25/02/2016 Call 4.900 0.295 0.295 0.000   0 0.335
IAGEV8 25/02/2016 Put 4.900 0.350 0.350 0.000   0 0.295
IAGFK8 25/02/2016 Call 5.000 0.255 0.255 0.000   0 0.285
IAGFL8 25/02/2016 Put 5.000 0.405 0.405 0.000   0 0.345
IAGEM8 25/02/2016 Call 5.250 0.165 0.165 0.000   0 0.185
IAGEN8 25/02/2016 Put 5.250 0.565 0.565 0.000   0 0.495
IAGEY8 25/02/2016 Call 5.500 0.100 0.100 0.000   0 0.115
IAGEZ8 25/02/2016 Put 5.500 0.760 0.760 0.000   0 0.675
IAGF78 25/02/2016 Call 5.750 0.060 0.060 0.000   0 0.070
IAGF88 25/02/2016 Put 5.750 0.970 0.970 0.000   0 0.890
IAGEQ8 25/02/2016 Call 6.000 0.035 0.035 0.000   0 0.040
IAGER8 25/02/2016 Put 6.000 1.205 1.205 0.000   0 1.120
IAGF18 25/02/2016 Call 6.250 0.020 0.020 0.000   0 0.020
IAGF28 25/02/2016 Put 6.250 1.445 1.445 0.000   0 1.360
IAGF38 25/02/2016 Call 6.500 0.009 0.009 0.000   0 0.010
IAGF48 25/02/2016 Put 6.500 1.695 1.695 0.000   0 1.610
IAGF58 25/02/2016 Call 6.750 0.005 0.005 0.000   0 0.006
IAGF68 25/02/2016 Put 6.750 1.945 1.945 0.000   0 1.855
IAGEO8 25/02/2016 Call 7.000 0.002 0.002 0.000   0 0.003
IAGEP8 25/02/2016 Put 7.000 2.195 2.195 0.000   0 2.105
IAGWQ7 23/03/2016 Call 0.010 4.710 4.710 0.000   0 4.795
IAGFZ8 23/03/2016 Call 4.300 0.670 0.670 0.000   0 0.750
IAGG18 23/03/2016 Put 4.300 0.170 0.170 0.000   0 0.155
IAGB38 23/03/2016 Call 4.400 0.585 0.585 0.000   0 0.660
IAGB48 23/03/2016 Put 4.400 0.205 0.205 0.000   0 0.180
IAGYE7 23/03/2016 Call 4.500 0.510 0.510 0.000   0 0.585
IAGYF7 23/03/2016 Put 4.500 0.240 0.240 0.000   0 0.215
IAGNZ7 23/03/2016 Call 4.600 0.445 0.445 0.000   0 0.515
IAGP17 23/03/2016 Put 4.600 0.280 0.280 0.000   70 0.245
IAGW47 23/03/2016 Call 4.700 0.390 0.390 0.000   0 0.450
IAGW57 23/03/2016 Put 4.700 0.325 0.325 0.000   0 0.290
IAGN87 23/03/2016 Call 4.800 0.335 0.335 0.000   0 0.390
IAGN97 23/03/2016 Put 4.800 0.380 0.380 0.000   0 0.335
IAGW27 23/03/2016 Call 4.900 0.285 0.285 0.000   20 0.335
IAGW37 23/03/2016 Put 4.900 0.435 0.435 0.000   0 0.385
IAGNM7 23/03/2016 Call 5.000 0.240 0.240 0.000   0 0.285
IAGNN7 23/03/2016 Put 5.000 0.495 0.495 0.000   2,015 0.440
IAGVV7 23/03/2016 Call 5.250 0.155 0.155 0.000   0 0.180
IAGVW7 23/03/2016 Put 5.250 0.670 0.670 0.000   0 0.605
IAGNO7 23/03/2016 Call 5.500 0.095 0.095 0.000   0 0.110
IAGNP7 23/03/2016 Put 5.500 0.865 0.865 0.000   530 0.795
IAGVX7 23/03/2016 Call 5.750 0.055 0.055 0.000   100 0.065
IAGVY7 23/03/2016 Put 5.750 1.080 1.080 0.000   705 1.005
IAGNK7 23/03/2016 Call 6.000 0.030 0.030 0.000   227 0.035
IAGNL7 23/03/2016 Put 6.000 1.305 1.305 0.000   220 1.230
IAGXU7 23/03/2016 Call 6.010 0.025 0.025 0.000   720 0.030
IAGXV7 23/03/2016 Put 6.010 1.310 1.310 0.000   50 1.230
IAGW67 23/03/2016 Call 6.250 0.015 0.015 0.000   302 0.020
IAGW77 23/03/2016 Put 6.250 1.540 1.540 0.000   0 1.460
IAGNU7 23/03/2016 Call 6.500 0.008 0.008 0.000   1,000 0.010
IAGNV7 23/03/2016 Put 6.500 1.780 1.780 0.000   0 1.700
IAGVT7 23/03/2016 Call 6.750 0.004 0.004 0.000   0 0.006
IAGVU7 23/03/2016 Put 6.750 2.020 2.020 0.000   0 1.940
IAGN67 23/03/2016 Call 7.000 0.002 0.002 0.000   250 0.003
IAGN77 23/03/2016 Put 7.000 2.265 2.265 0.000   0 2.180
IAGVZ7 23/03/2016 Call 7.250 0.001 0.001 0.000   0 0.002
IAGW17 23/03/2016 Put 7.250 2.510 2.510 0.000   0 2.425
IAGNS7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.001
IAGNT7 23/03/2016 Put 7.500 2.755 2.755 0.000   0 2.670
IAGVR7 23/03/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVS7 23/03/2016 Put 7.750 3.005 3.005 0.000   0 2.920
IAGNQ7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGNR7 23/03/2016 Put 8.000 3.250 3.250 0.000   0 3.165
IAGNW7 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGNX7 23/03/2016 Put 8.500 3.745 3.745 0.000   0 3.660
IAGC88 23/06/2016 Call 0.010 4.730 4.730 0.000   0 4.820
IAGG28 23/06/2016 Call 4.300 0.680 0.680 0.000   0 0.760
IAGG38 23/06/2016 Put 4.300 0.220 0.220 0.000   0 0.195
IAGXQ7 23/06/2016 Call 4.400 0.610 0.610 0.000   0 0.680
IAGXR7 23/06/2016 Put 4.400 0.255 0.255 0.000   0 0.225
IAGC98 23/06/2016 Call 4.500 0.545 0.545 0.000   0 0.610
IAGCF8 23/06/2016 Put 4.500 0.295 0.295 0.000   0 0.260
IAGSR7 23/06/2016 Call 4.600 0.485 0.485 0.000   0 0.545
IAGSS7 23/06/2016 Put 4.600 0.340 0.340 0.000   0 0.300
IAGBK8 23/06/2016 Call 4.700 0.430 0.430 0.000   0 0.485
IAGBL8 23/06/2016 Put 4.700 0.385 0.385 0.000   0 0.345
IAGSL7 23/06/2016 Call 4.800 0.380 0.380 0.000   0 0.430
IAGSM7 23/06/2016 Put 4.800 0.440 0.440 0.000   0 0.395
IAGBI8 23/06/2016 Call 4.900 0.335 0.335 0.000   0 0.380
IAGBJ8 23/06/2016 Put 4.900 0.495 0.495 0.000   0 0.445
IAGSN7 23/06/2016 Call 5.000 0.290 0.290 0.000   0 0.335
IAGSO7 23/06/2016 Put 5.000 0.555 0.555 0.000   2,075 0.500
IAGBM8 23/06/2016 Call 5.250 0.205 0.205 0.000   0 0.235
IAGBO8 23/06/2016 Put 5.250 0.720 0.720 0.000   0 0.660
IAGSF7 23/06/2016 Call 5.500 0.140 0.140 0.000   0 0.165
IAGSG7 23/06/2016 Put 5.500 0.905 0.905 0.000   75 0.835
IAGB58 23/06/2016 Call 5.750 0.095 0.095 0.000   25 0.110
IAGB68 23/06/2016 Put 5.750 1.110 1.110 0.000   0 1.035
IAGSP7 23/06/2016 Call 6.000 0.065 0.065 0.000   0 0.075
IAGSQ7 23/06/2016 Put 6.000 1.325 1.325 0.000   25 1.245
IAGBG8 23/06/2016 Call 6.250 0.040 0.040 0.000   0 0.050
IAGBH8 23/06/2016 Put 6.250 1.555 1.555 0.000   0 1.470
IAGSJ7 23/06/2016 Call 6.500 0.025 0.025 0.000   0 0.035
IAGSK7 23/06/2016 Put 6.500 1.790 1.790 0.000   0 1.700
IAGB78 23/06/2016 Call 6.750 0.015 0.015 0.000   0 0.025
IAGB88 23/06/2016 Put 6.750 2.030 2.030 0.000   0 1.940
IAGSB7 23/06/2016 Call 7.000 0.010 0.010 0.000   0 0.015
IAGSC7 23/06/2016 Put 7.000 2.270 2.270 0.000   0 2.185
IAGB98 23/06/2016 Call 7.250 0.007 0.007 0.000   0 0.010
IAGBF8 23/06/2016 Put 7.250 2.515 2.515 0.000   0 2.430
IAGSH7 23/06/2016 Call 7.500 0.004 0.004 0.000   0 0.006
IAGSI7 23/06/2016 Put 7.500 2.760 2.760 0.000   0 2.675
IAGCQ8 23/06/2016 Call 7.750 0.003 0.003 0.000   0 0.004
IAGCR8 23/06/2016 Put 7.750 3.010 3.010 0.000   0 2.925
IAGSD7 23/06/2016 Call 8.000 0.002 0.002 0.000   0 0.003
IAGSE7 23/06/2016 Put 8.000 3.255 3.255 0.000   0 3.170
IAGSU7 23/06/2016 Call 8.500 0.001 0.001 0.000   0 0.001
IAGSV7 23/06/2016 Put 8.500 3.750 3.750 0.000   0 3.665
IAGE58 29/09/2016 Call 4.200 0.775 0.775 0.000   0 0.855
IAGE68 29/09/2016 Put 4.200 0.285 0.285 0.000   0 0.265
IAGXS7 29/09/2016 Call 4.400 0.620 0.620 0.000   0 0.695
IAGXT7 29/09/2016 Put 4.400 0.365 0.365 0.000   0 0.340
IAGWA7 29/09/2016 Call 4.600 0.500 0.500 0.000   0 0.570
IAGWB7 29/09/2016 Put 4.600 0.465 0.465 0.000   0 0.425
IAGWC7 29/09/2016 Call 4.800 0.400 0.400 0.000   0 0.455
IAGWD7 29/09/2016 Put 4.800 0.580 0.580 0.000   70 0.530
IAGW87 29/09/2016 Call 5.000 0.310 0.310 0.000   0 0.360
IAGW97 29/09/2016 Put 5.000 0.705 0.705 0.000   0 0.650
IAGWO7 29/09/2016 Call 5.500 0.160 0.160 0.000   0 0.185
IAGWP7 29/09/2016 Put 5.500 1.075 1.075 0.000   0 1.010
IAGWG7 29/09/2016 Call 6.000 0.075 0.075 0.000   0 0.090
IAGWH7 29/09/2016 Put 6.000 1.495 1.495 0.000   0 1.420
IAGWM7 29/09/2016 Call 6.500 0.030 0.030 0.000   40 0.040
IAGWN7 29/09/2016 Put 6.500 1.940 1.940 0.000   0 1.865
IAGWK7 29/09/2016 Call 7.000 0.010 0.010 0.000   0 0.015
IAGWL7 29/09/2016 Put 7.000 2.405 2.405 0.000   0 2.330
IAGWE7 29/09/2016 Call 7.500 0.005 0.005 0.000   0 0.007
IAGWF7 29/09/2016 Put 7.500 2.880 2.880 0.000   0 2.805
IAGWI7 29/09/2016 Call 8.000 0.002 0.002 0.000   0 0.003
IAGWJ7 29/09/2016 Put 8.000 3.360 3.360 0.000   0 3.285
IAGE78 22/12/2016 Call 4.200 0.785 0.785 0.000   0 0.865
IAGE88 22/12/2016 Put 4.200 0.320 0.320 0.000   0 0.315
IAGBV8 22/12/2016 Call 4.400 0.645 0.645 0.000   0 0.720
IAGBW8 22/12/2016 Put 4.400 0.410 0.410 0.000   0 0.395
IAGC68 22/12/2016 Call 4.600 0.530 0.530 0.000   0 0.595
IAGC78 22/12/2016 Put 4.600 0.510 0.510 0.000   0 0.490
IAGC48 22/12/2016 Call 4.800 0.430 0.430 0.000   0 0.485
IAGC58 22/12/2016 Put 4.800 0.625 0.625 0.000   0 0.600
IAGBR8 22/12/2016 Call 5.000 0.345 0.345 0.000   0 0.390
IAGBS8 22/12/2016 Put 5.000 0.750 0.750 0.000   0 0.720
IAGBZ8 22/12/2016 Call 5.500 0.190 0.190 0.000   0 0.215
IAGC18 22/12/2016 Put 5.500 1.110 1.110 0.000   0 1.055
IAGBT8 22/12/2016 Call 6.000 0.100 0.100 0.000   240 0.115
IAGBU8 22/12/2016 Put 6.000 1.515 1.515 0.000   0 1.455
IAGE98 22/12/2016 Call 6.250 0.070 0.070 0.000   0 0.080
IAGEF8 22/12/2016 Put 6.250 1.735 1.735 0.000   0 1.665
IAGC28 22/12/2016 Call 6.500 0.050 0.050 0.000   40 0.055
IAGC38 22/12/2016 Put 6.500 1.960 1.960 0.000   0 1.890
IAGBP8 22/12/2016 Call 7.000 0.020 0.020 0.000   0 0.030
IAGBQ8 22/12/2016 Put 7.000 2.420 2.420 0.000   0 2.350
IAGBX8 22/12/2016 Call 7.500 0.010 0.010 0.000   0 0.015
IAGBY8 22/12/2016 Put 7.500 2.895 2.895 0.000   0 2.820
IAGCM8 22/12/2016 Call 8.000 0.005 0.005 0.000   0 0.007
IAGCN8 22/12/2016 Put 8.000 3.375 3.375 0.000   0 3.305

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.