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 5.150 Down -0.060 5.130 5.160 5.130 5.230 5.090 7,420,865 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGFM8 25/02/2016 Call 0.010 5.145 5.145 0.000   0 5.145
IAGJS8 25/02/2016 Call 4.000 1.155 1.155 0.000   0 1.155
IAGJT8 25/02/2016 Put 4.000 0.000 0.000 0.000   0 0.000
IAGI18 25/02/2016 Call 4.100 1.055 1.055 0.000   0 1.055
IAGI28 25/02/2016 Put 4.100 0.000 0.000 0.000   0 0.000
IAGGY8 25/02/2016 Call 4.200 0.955 0.955 0.000   0 0.955
IAGGZ8 25/02/2016 Put 4.200 0.001 0.001 0.000   0 0.001
IAGFX8 25/02/2016 Call 4.300 0.860 0.860 0.000   0 0.860
IAGFY8 25/02/2016 Put 4.300 0.002 0.002 0.000   0 0.002
IAGFI8 25/02/2016 Call 4.400 0.760 0.760 0.000   0 0.760
IAGFJ8 25/02/2016 Put 4.400 0.005 0.005 0.000   0 0.005
IAGEW8 25/02/2016 Call 4.500 0.665 0.665 0.000   0 0.665
IAGEX8 25/02/2016 Put 4.500 0.009 0.009 0.000   100 0.009
IAGF98 25/02/2016 Call 4.600 0.575 0.575 0.000   0 0.575
IAGFF8 25/02/2016 Put 4.600 0.015 0.015 0.000   0 0.015
IAGES8 25/02/2016 Call 4.700 0.485 0.485 0.000   103 0.485
IAGET8 25/02/2016 Put 4.700 0.025 0.025 0.000   6,000 0.025
IAGFG8 25/02/2016 Call 4.800 0.400 0.400 0.000   0 0.400
IAGFH8 25/02/2016 Put 4.800 0.045 0.045 0.000   5,350 0.045
IAGEU8 25/02/2016 Call 4.900 0.325 0.325 0.000   103 0.325
IAGEV8 25/02/2016 Put 4.900 0.065 0.065 0.000   1,090 0.065
IAGFK8 25/02/2016 Call 5.000 0.255 0.255 0.000   500 0.255
IAGFL8 25/02/2016 Put 5.000 0.100 0.100 0.000   618 0.100
IAGEM8 25/02/2016 Call 5.250 0.120 0.120 0.000   1,271 0.120
IAGEN8 25/02/2016 Put 5.250 0.220 0.220 0.000   141 0.220
IAGEY8 25/02/2016 Call 5.500 0.045 0.045 0.000   12,769 0.045
IAGEZ8 25/02/2016 Put 5.500 0.400 0.400 0.000   4,842 0.400
IAGF78 25/02/2016 Call 5.750 0.015 0.015 0.000   10,087 0.015
IAGF88 25/02/2016 Put 5.750 0.620 0.620 0.000   80 0.620
IAGEQ8 25/02/2016 Call 6.000 0.003 0.003 0.000   100 0.003
IAGER8 25/02/2016 Put 6.000 0.855 0.855 0.000   210 0.855
IAGF18 25/02/2016 Call 6.250 0.001 0.001 0.000   0 0.001
IAGF28 25/02/2016 Put 6.250 1.105 1.105 0.000   150 1.105
IAGF38 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
IAGF48 25/02/2016 Put 6.500 1.355 1.355 0.000   0 1.355
IAGF58 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
IAGF68 25/02/2016 Put 6.750 1.605 1.605 0.000   0 1.605
IAGEO8 25/02/2016 Call 7.000 0.000 0.000 0.000   0 0.000
IAGEP8 25/02/2016 Put 7.000 1.855 1.855 0.000   0 1.855
IAGKF8 25/02/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGKG8 25/02/2016 Put 7.250 2.105 2.105 0.000   0 2.105
IAGLF8 25/02/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGLG8 25/02/2016 Put 7.500 2.355 2.355 0.000   0 2.355
IAGWQ7 23/03/2016 Call 0.010 5.010 5.010 0.000   0 5.010
IAGJU8 23/03/2016 Call 4.000 1.155 1.155 0.000   0 1.155
IAGJV8 23/03/2016 Put 4.000 0.015 0.015 0.000   0 0.015
IAGI58 23/03/2016 Call 4.100 1.055 1.055 0.000   0 1.055
IAGI68 23/03/2016 Put 4.100 0.025 0.025 0.000   0 0.025
IAGI38 23/03/2016 Call 4.200 0.960 0.960 0.000   0 0.960
IAGI48 23/03/2016 Put 4.200 0.035 0.035 0.000   0 0.035
IAGFZ8 23/03/2016 Call 4.300 0.860 0.860 0.000   0 0.860
IAGG18 23/03/2016 Put 4.300 0.045 0.045 0.000   0 0.045
IAGB38 23/03/2016 Call 4.400 0.765 0.765 0.000   0 0.765
IAGB48 23/03/2016 Put 4.400 0.055 0.055 0.000   100 0.055
IAGYE7 23/03/2016 Call 4.500 0.670 0.670 0.000   0 0.670
IAGYF7 23/03/2016 Put 4.500 0.075 0.075 0.000   34 0.075
IAGNZ7 23/03/2016 Call 4.600 0.580 0.580 0.000   0 0.580
IAGP17 23/03/2016 Put 4.600 0.095 0.095 0.000   70 0.095
IAGW47 23/03/2016 Call 4.700 0.495 0.495 0.000   0 0.495
IAGW57 23/03/2016 Put 4.700 0.120 0.120 0.000   79 0.120
IAGN87 23/03/2016 Call 4.800 0.415 0.415 0.000   0 0.415
IAGN97 23/03/2016 Put 4.800 0.150 0.150 0.000   5,221 0.150
IAGW27 23/03/2016 Call 4.900 0.340 0.340 0.000   10 0.340
IAGW37 23/03/2016 Put 4.900 0.185 0.185 0.000   23 0.185
IAGNM7 23/03/2016 Call 5.000 0.275 0.275 0.000   370 0.275
IAGNN7 23/03/2016 Put 5.000 0.225 0.225 0.000   2,013 0.225
IAGVV7 23/03/2016 Call 5.250 0.150 0.150 0.000   5,263 0.150
IAGVW7 23/03/2016 Put 5.250 0.365 0.365 0.000   1,525 0.365
IAGNO7 23/03/2016 Call 5.500 0.075 0.075 0.000   13,048 0.075
IAGNP7 23/03/2016 Put 5.500 0.550 0.550 0.000   2,830 0.550
IAGQS8 23/03/2016 Call 5.510 0.070 0.070 0.000   0 0.070
IAGQR8 23/03/2016 Put 5.510 0.555 0.555 0.000   0 0.555
IAGVX7 23/03/2016 Call 5.750 0.035 0.035 0.000   3,101 0.035
IAGVY7 23/03/2016 Put 5.750 0.765 0.765 0.000   681 0.765
IAGLJ8 23/03/2016 Call 5.760 0.030 0.030 0.000   0 0.030
IAGLK8 23/03/2016 Put 5.760 0.770 0.770 0.000   127 0.770
IAGNK7 23/03/2016 Call 6.000 0.015 0.015 0.000   1,422 0.015
IAGNL7 23/03/2016 Put 6.000 1.000 1.000 0.000   523 1.000
IAGXU7 23/03/2016 Call 6.010 0.015 0.015 0.000   360 0.015
IAGXV7 23/03/2016 Put 6.010 1.005 1.005 0.000   610 1.005
IAGW67 23/03/2016 Call 6.250 0.005 0.005 0.000   302 0.005
IAGW77 23/03/2016 Put 6.250 1.245 1.245 0.000   100 1.245
IAGNU7 23/03/2016 Call 6.500 0.002 0.002 0.000   1,000 0.002
IAGNV7 23/03/2016 Put 6.500 1.490 1.490 0.000   50 1.490
IAGVT7 23/03/2016 Call 6.750 0.001 0.001 0.000   0 0.001
IAGVU7 23/03/2016 Put 6.750 1.740 1.740 0.000   162 1.740
IAGN67 23/03/2016 Call 7.000 0.000 0.000 0.000   250 0.000
IAGN77 23/03/2016 Put 7.000 1.990 1.990 0.000   0 1.990
IAGVZ7 23/03/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGW17 23/03/2016 Put 7.250 2.245 2.245 0.000   0 2.245
IAGNS7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGNT7 23/03/2016 Put 7.500 2.495 2.495 0.000   0 2.495
IAGVR7 23/03/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVS7 23/03/2016 Put 7.750 2.745 2.745 0.000   0 2.745
IAGNQ7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGNR7 23/03/2016 Put 8.000 2.995 2.995 0.000   0 2.995
IAGNW7 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGNX7 23/03/2016 Put 8.500 3.490 3.490 0.000   0 3.490
IAGLE8 28/04/2016 Call 0.010 5.025 5.025 0.000   0 5.025
IAGP98 28/04/2016 Call 4.300 0.870 0.870 0.000   0 0.870
IAGPK8 28/04/2016 Put 4.300 0.065 0.065 0.000   0 0.065
IAGMO8 28/04/2016 Call 4.400 0.775 0.775 0.000   0 0.775
IAGMP8 28/04/2016 Put 4.400 0.080 0.080 0.000   0 0.080
IAGL88 28/04/2016 Call 4.500 0.680 0.680 0.000   0 0.680
IAGL98 28/04/2016 Put 4.500 0.105 0.105 0.000   0 0.105
IAGKT8 28/04/2016 Call 4.600 0.590 0.590 0.000   0 0.590
IAGKU8 28/04/2016 Put 4.600 0.130 0.130 0.000   0 0.130
IAGLA8 28/04/2016 Call 4.700 0.510 0.510 0.000   0 0.510
IAGLB8 28/04/2016 Put 4.700 0.155 0.155 0.000   0 0.155
IAGKV8 28/04/2016 Call 4.800 0.435 0.435 0.000   0 0.435
IAGKW8 28/04/2016 Put 4.800 0.190 0.190 0.000   0 0.190
IAGL68 28/04/2016 Call 4.900 0.370 0.370 0.000   0 0.370
IAGL78 28/04/2016 Put 4.900 0.230 0.230 0.000   0 0.230
IAGKR8 28/04/2016 Call 5.000 0.310 0.310 0.000   6 0.310
IAGKS8 28/04/2016 Put 5.000 0.275 0.275 0.280 100 100 0.275
IAGL28 28/04/2016 Call 5.250 0.195 0.195 0.000   6,000 0.195
IAGL38 28/04/2016 Put 5.250 0.415 0.415 0.000   55 0.415
IAGKZ8 28/04/2016 Call 5.500 0.115 0.115 0.000   8,217 0.115
IAGL18 28/04/2016 Put 5.500 0.585 0.585 0.000   24 0.585
IAGMN8 28/04/2016 Call 5.510 0.110 0.110 0.000   0 0.110
IAGMM8 28/04/2016 Put 5.510 0.590 0.590 0.000   20 0.590
IAGKJ8 28/04/2016 Call 5.750 0.065 0.065 0.000   1,115 0.065
IAGKK8 28/04/2016 Put 5.750 0.790 0.790 0.000   0 0.790
IAGKP8 28/04/2016 Call 6.000 0.035 0.035 0.000   0 0.035
IAGKQ8 28/04/2016 Put 6.000 1.015 1.015 0.000   0 1.015
IAGL48 28/04/2016 Call 6.250 0.015 0.015 0.000   0 0.015
IAGL58 28/04/2016 Put 6.250 1.250 1.250 0.000   0 1.250
IAGKX8 28/04/2016 Call 6.500 0.009 0.009 0.000   0 0.009
IAGKY8 28/04/2016 Put 6.500 1.495 1.495 0.000   0 1.495
IAGKL8 28/04/2016 Call 6.750 0.004 0.004 0.000   0 0.004
IAGKM8 28/04/2016 Put 6.750 1.740 1.740 0.000   0 1.740
IAGKN8 28/04/2016 Call 7.000 0.002 0.002 0.000   0 0.002
IAGKO8 28/04/2016 Put 7.000 1.985 1.985 0.000   0 1.985
IAGLC8 28/04/2016 Call 7.250 0.001 0.001 0.000   0 0.001
IAGLD8 28/04/2016 Put 7.250 2.235 2.235 0.000   0 2.235
IAGLH8 28/04/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGLI8 28/04/2016 Put 7.500 2.485 2.485 0.000   0 2.485
IAGMH8 26/05/2016 Call 0.010 5.035 5.035 0.000   0 5.035
IAGPL8 26/05/2016 Call 4.300 0.860 0.860 0.000   0 0.860
IAGPM8 26/05/2016 Put 4.300 0.085 0.085 0.000   0 0.085
IAGMQ8 26/05/2016 Call 4.400 0.770 0.770 0.000   0 0.770
IAGMR8 26/05/2016 Put 4.400 0.105 0.105 0.000   0 0.105
IAGM38 26/05/2016 Call 4.500 0.685 0.685 0.000   0 0.685
IAGM48 26/05/2016 Put 4.500 0.125 0.125 0.000   0 0.125
IAGLP8 26/05/2016 Call 4.600 0.610 0.610 0.000   0 0.610
IAGLQ8 26/05/2016 Put 4.600 0.155 0.155 0.000   0 0.155
IAGLY8 26/05/2016 Call 4.700 0.535 0.535 0.000   0 0.535
IAGLZ8 26/05/2016 Put 4.700 0.185 0.185 0.000   0 0.185
IAGLN8 26/05/2016 Call 4.800 0.470 0.470 0.000   0 0.470
IAGLO8 26/05/2016 Put 4.800 0.220 0.220 0.000   35 0.220
IAGM18 26/05/2016 Call 4.900 0.405 0.405 0.000   0 0.405
IAGM28 26/05/2016 Put 4.900 0.260 0.260 0.000   0 0.260
IAGLL8 26/05/2016 Call 5.000 0.350 0.350 0.000   0 0.350
IAGLM8 26/05/2016 Put 5.000 0.305 0.305 0.000   0 0.305
IAGMD8 26/05/2016 Call 5.250 0.230 0.230 0.000   0 0.230
IAGME8 26/05/2016 Put 5.250 0.445 0.445 0.000   30 0.445
IAGM98 26/05/2016 Call 5.500 0.145 0.145 0.000   5,892 0.145
IAGMA8 26/05/2016 Put 5.500 0.615 0.615 0.000   23 0.615
IAGLW8 26/05/2016 Call 5.750 0.085 0.085 0.000   780 0.085
IAGLX8 26/05/2016 Put 5.750 0.810 0.810 0.000   0 0.810
IAGLR8 26/05/2016 Call 6.000 0.050 0.050 0.000   0 0.050
IAGLS8 26/05/2016 Put 6.000 1.025 1.025 0.000   0 1.025
IAGMF8 26/05/2016 Call 6.250 0.025 0.025 0.000   300 0.025
IAGMG8 26/05/2016 Put 6.250 1.255 1.255 0.000   0 1.255
IAGM78 26/05/2016 Call 6.500 0.015 0.015 0.000   0 0.015
IAGM88 26/05/2016 Put 6.500 1.495 1.495 0.000   0 1.495
IAGLT8 26/05/2016 Call 6.750 0.008 0.008 0.000   0 0.008
IAGLU8 26/05/2016 Put 6.750 1.740 1.740 0.000   0 1.740
IAGMB8 26/05/2016 Call 7.000 0.004 0.004 0.000   0 0.004
IAGMC8 26/05/2016 Put 7.000 1.990 1.990 0.000   0 1.990
IAGM58 26/05/2016 Call 7.250 0.002 0.002 0.000   0 0.002
IAGM68 26/05/2016 Put 7.250 2.240 2.240 0.000   0 2.240
IAGMI8 26/05/2016 Call 7.500 0.001 0.001 0.000   0 0.001
IAGMJ8 26/05/2016 Put 7.500 2.490 2.490 0.000   0 2.490
IAGC88 23/06/2016 Call 0.010 5.040 5.040 0.000   0 5.040
IAGJW8 23/06/2016 Call 4.000 1.155 1.155 0.000   0 1.155
IAGJX8 23/06/2016 Put 4.000 0.060 0.060 0.000   0 0.060
IAGI98 23/06/2016 Call 4.100 1.060 1.060 0.000   0 1.060
IAGIF8 23/06/2016 Put 4.100 0.075 0.075 0.000   0 0.075
IAGI78 23/06/2016 Call 4.200 0.960 0.960 0.000   0 0.960
IAGI88 23/06/2016 Put 4.200 0.090 0.090 0.000   0 0.090
IAGG28 23/06/2016 Call 4.300 0.870 0.870 0.000   0 0.870
IAGG38 23/06/2016 Put 4.300 0.105 0.105 0.000   0 0.105
IAGXQ7 23/06/2016 Call 4.400 0.785 0.785 0.000   0 0.785
IAGXR7 23/06/2016 Put 4.400 0.130 0.130 0.000   0 0.130
IAGC98 23/06/2016 Call 4.500 0.705 0.705 0.000   0 0.705
IAGCF8 23/06/2016 Put 4.500 0.150 0.150 0.000   0 0.150
IAGSR7 23/06/2016 Call 4.600 0.630 0.630 0.000   0 0.630
IAGSS7 23/06/2016 Put 4.600 0.180 0.180 0.000   0 0.180
IAGBK8 23/06/2016 Call 4.700 0.560 0.560 0.000   0 0.560
IAGBL8 23/06/2016 Put 4.700 0.210 0.210 0.000   0 0.210
IAGSL7 23/06/2016 Call 4.800 0.495 0.495 0.000   0 0.495
IAGSM7 23/06/2016 Put 4.800 0.245 0.245 0.000   0 0.245
IAGBI8 23/06/2016 Call 4.900 0.435 0.435 0.000   0 0.435
IAGBJ8 23/06/2016 Put 4.900 0.285 0.285 0.000   10 0.285
IAGSN7 23/06/2016 Call 5.000 0.380 0.380 0.000   0 0.380
IAGSO7 23/06/2016 Put 5.000 0.330 0.330 0.000   3,000 0.330
IAGBM8 23/06/2016 Call 5.250 0.265 0.265 0.000   760 0.265
IAGBO8 23/06/2016 Put 5.250 0.470 0.470 0.000   15 0.470
IAGSF7 23/06/2016 Call 5.500 0.180 0.180 0.000   5,100 0.180
IAGSG7 23/06/2016 Put 5.500 0.635 0.635 0.000   190 0.635
IAGB58 23/06/2016 Call 5.750 0.115 0.115 0.000   2,362 0.115
IAGB68 23/06/2016 Put 5.750 0.830 0.830 0.000   30 0.830
IAGSP7 23/06/2016 Call 6.000 0.075 0.075 0.000   165 0.075
IAGSQ7 23/06/2016 Put 6.000 1.040 1.040 0.000   175 1.040
IAGPQ8 23/06/2016 Call 6.010 0.070 0.070 0.000   0 0.070
IAGPP8 23/06/2016 Put 6.010 1.035 1.035 0.000   0 1.035
IAGBG8 23/06/2016 Call 6.250 0.045 0.045 0.000   0 0.045
IAGBH8 23/06/2016 Put 6.250 1.270 1.270 1.220 50 50 1.270
IAGSJ7 23/06/2016 Call 6.500 0.025 0.025 0.000   0 0.025
IAGSK7 23/06/2016 Put 6.500 1.505 1.505 0.000   0 1.505
IAGB78 23/06/2016 Call 6.750 0.015 0.015 0.000   0 0.015
IAGB88 23/06/2016 Put 6.750 1.750 1.750 0.000   0 1.750
IAGSB7 23/06/2016 Call 7.000 0.009 0.009 0.000   0 0.009
IAGSC7 23/06/2016 Put 7.000 1.995 1.995 0.000   0 1.995
IAGB98 23/06/2016 Call 7.250 0.005 0.005 0.000   0 0.005
IAGBF8 23/06/2016 Put 7.250 2.240 2.240 0.000   0 2.240
IAGSH7 23/06/2016 Call 7.500 0.003 0.003 0.000   0 0.003
IAGSI7 23/06/2016 Put 7.500 2.490 2.490 0.000   0 2.490
IAGCQ8 23/06/2016 Call 7.750 0.002 0.002 0.000   0 0.002
IAGCR8 23/06/2016 Put 7.750 2.740 2.740 0.000   0 2.740
IAGSD7 23/06/2016 Call 8.000 0.001 0.001 0.000   0 0.001
IAGSE7 23/06/2016 Put 8.000 2.990 2.990 0.000   0 2.990
IAGSU7 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGSV7 23/06/2016 Put 8.500 3.485 3.485 0.000   0 3.485
IAGQQ8 28/07/2016 Call 0.010 5.055 5.055 0.000   0 5.055
IAGQT8 28/07/2016 Call 4.300 0.885 0.885 0.000   0 0.885
IAGQU8 28/07/2016 Put 4.300 0.125 0.125 0.000   0 0.125
IAGQ28 28/07/2016 Call 4.400 0.805 0.805 0.000   0 0.805
IAGQ38 28/07/2016 Put 4.400 0.145 0.145 0.000   0 0.145
IAGQI8 28/07/2016 Call 4.500 0.725 0.725 0.000   0 0.725
IAGQJ8 28/07/2016 Put 4.500 0.175 0.175 0.000   0 0.175
IAGPX8 28/07/2016 Call 4.600 0.650 0.650 0.000   0 0.650
IAGPY8 28/07/2016 Put 4.600 0.200 0.200 0.000   0 0.200
IAGQE8 28/07/2016 Call 4.700 0.580 0.580 0.000   0 0.580
IAGQF8 28/07/2016 Put 4.700 0.235 0.235 0.000   0 0.235
IAGPV8 28/07/2016 Call 4.800 0.515 0.515 0.000   0 0.515
IAGPW8 28/07/2016 Put 4.800 0.270 0.270 0.000   0 0.270
IAGQG8 28/07/2016 Call 4.900 0.460 0.460 0.000   0 0.460
IAGQH8 28/07/2016 Put 4.900 0.310 0.310 0.000   0 0.310
IAGPZ8 28/07/2016 Call 5.000 0.405 0.405 0.000   0 0.405
IAGQ18 28/07/2016 Put 5.000 0.355 0.355 0.000   0 0.355
IAGQ88 28/07/2016 Call 5.250 0.290 0.290 0.000   0 0.290
IAGQ98 28/07/2016 Put 5.250 0.490 0.490 0.000   0 0.490
IAGQK8 28/07/2016 Call 5.500 0.205 0.205 0.000   0 0.205
IAGQL8 28/07/2016 Put 5.500 0.655 0.655 0.000   0 0.655
IAGQM8 28/07/2016 Call 5.750 0.140 0.140 0.000   100 0.140
IAGQN8 28/07/2016 Put 5.750 0.840 0.840 0.000   0 0.840
IAGQ48 28/07/2016 Call 6.000 0.090 0.090 0.000   0 0.090
IAGQ58 28/07/2016 Put 6.000 1.050 1.050 0.000   0 1.050
IAGQA8 28/07/2016 Call 6.250 0.060 0.060 0.000   0 0.060
IAGQB8 28/07/2016 Put 6.250 1.270 1.270 0.000   0 1.270
IAGQC8 28/07/2016 Call 6.500 0.040 0.040 0.000   0 0.040
IAGQD8 28/07/2016 Put 6.500 1.510 1.510 0.000   0 1.510
IAGQO8 28/07/2016 Call 6.750 0.025 0.025 0.000   0 0.025
IAGQP8 28/07/2016 Put 6.750 1.750 1.750 0.000   0 1.750
IAGQ68 28/07/2016 Call 7.000 0.015 0.015 0.000   0 0.015
IAGQ78 28/07/2016 Put 7.000 1.995 1.995 0.000   0 1.995
IAGJH8 29/09/2016 Call 0.010 4.920 4.920 0.000   0 4.920
IAGIG8 29/09/2016 Call 4.000 1.160 1.160 0.000   0 1.160
IAGIH8 29/09/2016 Put 4.000 0.140 0.140 0.000   0 0.140
IAGJI8 29/09/2016 Call 4.100 1.070 1.070 0.000   0 1.070
IAGJJ8 29/09/2016 Put 4.100 0.165 0.165 0.000   0 0.165
IAGE58 29/09/2016 Call 4.200 0.985 0.985 0.000   0 0.985
IAGE68 29/09/2016 Put 4.200 0.190 0.190 0.000   0 0.190
IAGIK8 29/09/2016 Call 4.300 0.905 0.905 0.000   0 0.905
IAGIL8 29/09/2016 Put 4.300 0.220 0.220 0.000   0 0.220
IAGXS7 29/09/2016 Call 4.400 0.830 0.830 0.000   0 0.830
IAGXT7 29/09/2016 Put 4.400 0.245 0.245 0.000   0 0.245
IAGIM8 29/09/2016 Call 4.500 0.760 0.760 0.000   0 0.760
IAGIN8 29/09/2016 Put 4.500 0.280 0.280 0.000   0 0.280
IAGWA7 29/09/2016 Call 4.600 0.690 0.690 0.000   0 0.690
IAGWB7 29/09/2016 Put 4.600 0.315 0.315 0.000   25 0.315
IAGMT8 29/09/2016 Call 4.610 0.615 0.615 0.000   0 0.615
IAGMS8 29/09/2016 Put 4.610 0.315 0.315 0.000   0 0.315
IAGIW8 29/09/2016 Call 4.700 0.630 0.630 0.000   0 0.630
IAGIX8 29/09/2016 Put 4.700 0.355 0.355 0.000   0 0.355
IAGMU8 29/09/2016 Call 4.710 0.560 0.560 0.000   0 0.560
IAGMV8 29/09/2016 Put 4.710 0.355 0.355 0.000   0 0.355
IAGWC7 29/09/2016 Call 4.800 0.565 0.565 0.000   0 0.565
IAGWD7 29/09/2016 Put 4.800 0.395 0.395 0.360 27 2,259 0.395
IAGMX8 29/09/2016 Call 4.810 0.505 0.505 0.000   0 0.505
IAGMW8 29/09/2016 Put 4.810 0.400 0.400 0.000   10 0.400
IAGIU8 29/09/2016 Call 4.900 0.510 0.510 0.000   0 0.510
IAGIV8 29/09/2016 Put 4.900 0.445 0.445 0.000   0 0.445
IAGW87 29/09/2016 Call 5.000 0.455 0.455 0.000   0 0.455
IAGW97 29/09/2016 Put 5.000 0.505 0.505 0.000   468 0.505
IAGIS8 29/09/2016 Call 5.250 0.340 0.340 0.000   200 0.340
IAGIT8 29/09/2016 Put 5.250 0.660 0.660 0.000   315 0.660
IAGWO7 29/09/2016 Call 5.500 0.250 0.250 0.000   0 0.250
IAGWP7 29/09/2016 Put 5.500 0.835 0.835 0.000   515 0.835
IAGIQ8 29/09/2016 Call 5.750 0.180 0.180 0.000   20 0.180
IAGIR8 29/09/2016 Put 5.750 1.025 1.025 0.000   0 1.025
IAGWG7 29/09/2016 Call 6.000 0.130 0.130 0.000   50 0.130
IAGWH7 29/09/2016 Put 6.000 1.230 1.230 0.000   320 1.230
IAGPS8 29/09/2016 Call 6.010 0.115 0.115 0.000   0 0.115
IAGPR8 29/09/2016 Put 6.010 1.230 1.230 0.000   0 1.230
IAGIO8 29/09/2016 Call 6.250 0.090 0.090 0.000   346 0.090
IAGIP8 29/09/2016 Put 6.250 1.445 1.445 0.000   0 1.445
IAGWM7 29/09/2016 Call 6.500 0.065 0.065 0.000   772 0.065
IAGWN7 29/09/2016 Put 6.500 1.670 1.670 0.000   0 1.670
IAGJY8 29/09/2016 Call 6.750 0.045 0.045 0.000   0 0.045
IAGJZ8 29/09/2016 Put 6.750 1.900 1.900 0.000   63 1.900
IAGWK7 29/09/2016 Call 7.000 0.030 0.030 0.000   0 0.030
IAGWL7 29/09/2016 Put 7.000 2.140 2.140 0.000   0 2.140
IAGKH8 29/09/2016 Call 7.250 0.020 0.020 0.000   0 0.020
IAGKI8 29/09/2016 Put 7.250 2.380 2.380 0.000   0 2.380
IAGWE7 29/09/2016 Call 7.500 0.015 0.015 0.000   0 0.015
IAGWF7 29/09/2016 Put 7.500 2.625 2.625 0.000   0 2.625
IAGWI7 29/09/2016 Call 8.000 0.006 0.006 0.000   0 0.006
IAGWJ7 29/09/2016 Put 8.000 3.110 3.110 0.000   0 3.110
IAGP68 22/12/2016 Call 0.010 4.945 4.945 0.000   0 4.945
IAGII8 22/12/2016 Call 4.000 1.170 1.170 0.000   0 1.170
IAGIJ8 22/12/2016 Put 4.000 0.180 0.180 0.000   0 0.180
IAGE78 22/12/2016 Call 4.200 1.000 1.000 0.000   0 1.000
IAGE88 22/12/2016 Put 4.200 0.235 0.235 0.000   0 0.235
IAGPN8 22/12/2016 Call 4.300 0.925 0.925 0.000   0 0.925
IAGPO8 22/12/2016 Put 4.300 0.260 0.260 0.000   0 0.260
IAGBV8 22/12/2016 Call 4.400 0.850 0.850 0.000   0 0.850
IAGBW8 22/12/2016 Put 4.400 0.295 0.295 0.000   0 0.295
IAGN38 22/12/2016 Call 4.500 0.785 0.785 0.000   0 0.785
IAGN48 22/12/2016 Put 4.500 0.330 0.330 0.000   0 0.330
IAGC68 22/12/2016 Call 4.600 0.720 0.720 0.000   0 0.720
IAGC78 22/12/2016 Put 4.600 0.370 0.370 0.000   0 0.370
IAGN78 22/12/2016 Call 4.700 0.660 0.660 0.000   0 0.660
IAGN88 22/12/2016 Put 4.700 0.410 0.410 0.000   0 0.410
IAGC48 22/12/2016 Call 4.800 0.600 0.600 0.000   0 0.600
IAGC58 22/12/2016 Put 4.800 0.455 0.455 0.000   0 0.455
IAGN98 22/12/2016 Call 4.900 0.545 0.545 0.000   0 0.545
IAGNK8 22/12/2016 Put 4.900 0.500 0.500 0.000   0 0.500
IAGBR8 22/12/2016 Call 5.000 0.495 0.495 0.000   0 0.495
IAGBS8 22/12/2016 Put 5.000 0.550 0.550 0.000   25 0.550
IAGNL8 22/12/2016 Call 5.250 0.385 0.385 0.000   0 0.385
IAGNM8 22/12/2016 Put 5.250 0.700 0.700 0.000   0 0.700
IAGBZ8 22/12/2016 Call 5.500 0.295 0.295 0.000   0 0.295
IAGC18 22/12/2016 Put 5.500 0.870 0.870 0.000   0 0.870
IAGN18 22/12/2016 Call 5.750 0.220 0.220 0.000   0 0.220
IAGN28 22/12/2016 Put 5.750 1.055 1.055 0.000   0 1.055
IAGBT8 22/12/2016 Call 6.000 0.165 0.165 0.000   240 0.165
IAGBU8 22/12/2016 Put 6.000 1.255 1.255 0.000   0 1.255
IAGPU8 22/12/2016 Call 6.010 0.160 0.160 0.000   200 0.160
IAGPT8 22/12/2016 Put 6.010 1.245 1.245 0.000   200 1.245
IAGE98 22/12/2016 Call 6.250 0.125 0.125 0.000   20 0.125
IAGEF8 22/12/2016 Put 6.250 1.465 1.465 0.000   0 1.465
IAGC28 22/12/2016 Call 6.500 0.095 0.095 0.000   190 0.095
IAGC38 22/12/2016 Put 6.500 1.675 1.675 0.000   0 1.675
IAGMY8 22/12/2016 Call 6.750 0.070 0.070 0.000   0 0.070
IAGMZ8 22/12/2016 Put 6.750 1.890 1.890 0.000   0 1.890
IAGBP8 22/12/2016 Call 7.000 0.050 0.050 0.000   0 0.050
IAGBQ8 22/12/2016 Put 7.000 2.110 2.110 0.000   0 2.110
IAGN58 22/12/2016 Call 7.250 0.040 0.040 0.000   0 0.040
IAGN68 22/12/2016 Put 7.250 2.340 2.340 0.000   0 2.340
IAGBX8 22/12/2016 Call 7.500 0.030 0.030 0.000   0 0.030
IAGBY8 22/12/2016 Put 7.500 2.585 2.585 0.000   0 2.585
IAGCM8 22/12/2016 Call 8.000 0.015 0.015 0.000   0 0.015
IAGCN8 22/12/2016 Put 8.000 3.070 3.070 0.000   0 3.070
IAGJK8 30/03/2017 Call 4.000 1.155 1.155 0.000   0 1.155
IAGJL8 30/03/2017 Put 4.000 0.175 0.175 0.000   0 0.175
IAGJ78 30/03/2017 Call 4.200 0.965 0.965 0.000   0 0.965
IAGJ88 30/03/2017 Put 4.200 0.240 0.240 0.000   0 0.240
IAGJ98 30/03/2017 Call 4.400 0.795 0.795 0.000   0 0.795
IAGJA8 30/03/2017 Put 4.400 0.315 0.315 0.000   0 0.315
IAGJ18 30/03/2017 Call 4.600 0.655 0.655 0.000   0 0.655
IAGJ28 30/03/2017 Put 4.600 0.400 0.400 0.000   0 0.400
IAGJ38 30/03/2017 Call 4.800 0.535 0.535 0.000   0 0.535
IAGJ48 30/03/2017 Put 4.800 0.500 0.500 0.000   0 0.500
IAGIY8 30/03/2017 Call 5.000 0.435 0.435 0.000   0 0.435
IAGIZ8 30/03/2017 Put 5.000 0.605 0.605 0.000   60 0.605
IAGJD8 30/03/2017 Call 5.500 0.240 0.240 0.000   0 0.240
IAGJE8 30/03/2017 Put 5.500 0.930 0.930 0.000   60 0.930
IAGJ58 30/03/2017 Call 6.000 0.125 0.125 0.000   0 0.125
IAGJ68 30/03/2017 Put 6.000 1.305 1.305 0.000   0 1.305
IAGJB8 30/03/2017 Call 6.500 0.060 0.060 0.000   0 0.060
IAGJC8 30/03/2017 Put 6.500 1.725 1.725 0.000   0 1.725
IAGJF8 30/03/2017 Call 7.000 0.025 0.025 0.000   0 0.025
IAGJG8 30/03/2017 Put 7.000 2.170 2.170 0.000   0 2.170
IAGKD8 30/03/2017 Call 7.500 0.010 0.010 0.000   0 0.010
IAGKE8 30/03/2017 Put 7.500 2.635 2.635 0.000   0 2.635
IAGMK8 30/03/2017 Call 8.000 0.004 0.004 0.000   0 0.004
IAGML8 30/03/2017 Put 8.000 3.115 3.115 0.000   0 3.115
IAGP78 29/06/2017 Call 4.200 0.975 0.975 0.000   0 0.975
IAGP88 29/06/2017 Put 4.200 0.230 0.230 0.000   0 0.230
IAGNT8 29/06/2017 Call 4.400 0.820 0.820 0.000   0 0.820
IAGNU8 29/06/2017 Put 4.400 0.305 0.305 0.000   0 0.305
IAGNZ8 29/06/2017 Call 4.600 0.695 0.695 0.000   0 0.695
IAGP18 29/06/2017 Put 4.600 0.395 0.395 0.000   0 0.395
IAGNX8 29/06/2017 Call 4.800 0.585 0.585 0.000   0 0.585
IAGNY8 29/06/2017 Put 4.800 0.495 0.495 0.000   0 0.495
IAGNV8 29/06/2017 Call 5.000 0.490 0.490 0.000   0 0.490
IAGNW8 29/06/2017 Put 5.000 0.605 0.605 0.000   0 0.605
IAGP48 29/06/2017 Call 5.500 0.310 0.310 0.000   0 0.310
IAGP58 29/06/2017 Put 5.500 0.930 0.930 0.000   0 0.930
IAGP28 29/06/2017 Call 6.000 0.190 0.190 0.000   0 0.190
IAGP38 29/06/2017 Put 6.000 1.315 1.315 0.000   0 1.315
IAGNN8 29/06/2017 Call 6.500 0.115 0.115 0.000   0 0.115
IAGNO8 29/06/2017 Put 6.500 1.735 1.735 0.000   0 1.735
IAGNR8 29/06/2017 Call 7.000 0.070 0.070 0.000   0 0.070
IAGNS8 29/06/2017 Put 7.000 2.180 2.180 0.000   0 2.180
IAGNP8 29/06/2017 Call 7.500 0.040 0.040 0.000   0 0.040
IAGNQ8 29/06/2017 Put 7.500 2.645 2.645 0.000   0 2.645

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.