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 5.320 Up 0.060 5.310 5.330 5.220 5.340 5.160 5,482,503 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 5.315 5.315 0.000   0 5.315
IAGJS8 25/02/2016 Call 4.000 1.325 1.325 0.000   0 1.325
IAGJT8 25/02/2016 Put 4.000 0.000 0.000 0.000   0 0.000
IAGI18 25/02/2016 Call 4.100 1.225 1.225 0.000   0 1.225
IAGI28 25/02/2016 Put 4.100 0.000 0.000 0.000   0 0.000
IAGGY8 25/02/2016 Call 4.200 1.125 1.125 0.000   0 1.125
IAGGZ8 25/02/2016 Put 4.200 0.000 0.000 0.000   0 0.000
IAGFX8 25/02/2016 Call 4.300 1.025 1.025 0.000   0 1.025
IAGFY8 25/02/2016 Put 4.300 0.001 0.001 0.000   0 0.001
IAGFI8 25/02/2016 Call 4.400 0.930 0.930 0.000   0 0.930
IAGFJ8 25/02/2016 Put 4.400 0.002 0.002 0.000   0 0.002
IAGEW8 25/02/2016 Call 4.500 0.830 0.830 0.000   0 0.830
IAGEX8 25/02/2016 Put 4.500 0.004 0.004 0.000   100 0.004
IAGF98 25/02/2016 Call 4.600 0.735 0.735 0.000   0 0.735
IAGFF8 25/02/2016 Put 4.600 0.008 0.008 0.000   0 0.008
IAGES8 25/02/2016 Call 4.700 0.640 0.640 0.000   103 0.640
IAGET8 25/02/2016 Put 4.700 0.015 0.015 0.000   6,000 0.015
IAGFG8 25/02/2016 Call 4.800 0.550 0.550 0.000   0 0.550
IAGFH8 25/02/2016 Put 4.800 0.020 0.020 0.000   5,350 0.020
IAGEU8 25/02/2016 Call 4.900 0.460 0.460 0.000   103 0.460
IAGEV8 25/02/2016 Put 4.900 0.035 0.035 0.000   1,090 0.035
IAGFK8 25/02/2016 Call 5.000 0.380 0.380 0.000   0 0.380
IAGFL8 25/02/2016 Put 5.000 0.050 0.050 0.000   618 0.050
IAGEM8 25/02/2016 Call 5.250 0.200 0.200 0.000   690 0.200
IAGEN8 25/02/2016 Put 5.250 0.125 0.125 0.000   141 0.125
IAGEY8 25/02/2016 Call 5.500 0.080 0.080 0.000   12,356 0.080
IAGEZ8 25/02/2016 Put 5.500 0.255 0.255 0.000   4,842 0.255
IAGF78 25/02/2016 Call 5.750 0.025 0.025 0.000   10,141 0.025
IAGF88 25/02/2016 Put 5.750 0.455 0.455 0.000   80 0.455
IAGEQ8 25/02/2016 Call 6.000 0.005 0.005 0.000   100 0.005
IAGER8 25/02/2016 Put 6.000 0.685 0.685 0.000   210 0.685
IAGF18 25/02/2016 Call 6.250 0.001 0.001 0.000   0 0.001
IAGF28 25/02/2016 Put 6.250 0.930 0.930 0.000   150 0.930
IAGF38 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
IAGF48 25/02/2016 Put 6.500 1.180 1.180 0.000   0 1.180
IAGF58 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
IAGF68 25/02/2016 Put 6.750 1.430 1.430 0.000   0 1.430
IAGEO8 25/02/2016 Call 7.000 0.000 0.000 0.000   0 0.000
IAGEP8 25/02/2016 Put 7.000 1.680 1.680 0.000   0 1.680
IAGKF8 25/02/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGKG8 25/02/2016 Put 7.250 1.935 1.935 0.000   0 1.935
IAGLF8 25/02/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGLG8 25/02/2016 Put 7.500 2.185 2.185 0.000   0 2.185
IAGWQ7 23/03/2016 Call 0.010 5.185 5.185 0.000   0 5.185
IAGJU8 23/03/2016 Call 4.000 1.325 1.325 0.000   0 1.325
IAGJV8 23/03/2016 Put 4.000 0.006 0.006 0.000   0 0.006
IAGI58 23/03/2016 Call 4.100 1.225 1.225 0.000   0 1.225
IAGI68 23/03/2016 Put 4.100 0.009 0.009 0.000   0 0.009
IAGI38 23/03/2016 Call 4.200 1.125 1.125 0.000   0 1.125
IAGI48 23/03/2016 Put 4.200 0.015 0.015 0.000   0 0.015
IAGFZ8 23/03/2016 Call 4.300 1.030 1.030 0.000   0 1.030
IAGG18 23/03/2016 Put 4.300 0.020 0.020 0.000   0 0.020
IAGB38 23/03/2016 Call 4.400 0.930 0.930 0.000   0 0.930
IAGB48 23/03/2016 Put 4.400 0.030 0.030 0.000   100 0.030
IAGYE7 23/03/2016 Call 4.500 0.835 0.835 0.000   0 0.835
IAGYF7 23/03/2016 Put 4.500 0.040 0.040 0.000   34 0.040
IAGNZ7 23/03/2016 Call 4.600 0.740 0.740 0.000   0 0.740
IAGP17 23/03/2016 Put 4.600 0.055 0.055 0.000   70 0.055
IAGW47 23/03/2016 Call 4.700 0.645 0.645 0.000   0 0.645
IAGW57 23/03/2016 Put 4.700 0.070 0.070 0.000   79 0.070
IAGN87 23/03/2016 Call 4.800 0.555 0.555 0.000   0 0.555
IAGN97 23/03/2016 Put 4.800 0.085 0.085 0.000   121 0.085
IAGW27 23/03/2016 Call 4.900 0.470 0.470 0.400 10 10 0.470
IAGW37 23/03/2016 Put 4.900 0.110 0.110 0.000   38 0.110
IAGNM7 23/03/2016 Call 5.000 0.390 0.390 0.000   370 0.390
IAGNN7 23/03/2016 Put 5.000 0.140 0.140 0.000   2,013 0.140
IAGVV7 23/03/2016 Call 5.250 0.220 0.220 0.000   4,892 0.220
IAGVW7 23/03/2016 Put 5.250 0.245 0.245 0.000   1,510 0.245
IAGNO7 23/03/2016 Call 5.500 0.105 0.105 0.090 30 11,895 0.105
IAGNP7 23/03/2016 Put 5.500 0.400 0.400 0.000   2,830 0.400
IAGQS8 23/03/2016 Call 5.510            
IAGQR8 23/03/2016 Put 5.510            
IAGVX7 23/03/2016 Call 5.750 0.045 0.045 0.000   3,101 0.045
IAGVY7 23/03/2016 Put 5.750 0.600 0.600 0.000   676 0.600
IAGLJ8 23/03/2016 Call 5.760 0.040 0.040 0.000   0 0.040
IAGLK8 23/03/2016 Put 5.760 0.605 0.605 0.000   127 0.605
IAGNK7 23/03/2016 Call 6.000 0.015 0.015 0.000   1,422 0.015
IAGNL7 23/03/2016 Put 6.000 0.830 0.830 0.000   523 0.830
IAGXU7 23/03/2016 Call 6.010 0.015 0.015 0.000   360 0.015
IAGXV7 23/03/2016 Put 6.010 0.835 0.835 0.000   610 0.835
IAGW67 23/03/2016 Call 6.250 0.006 0.006 0.000   302 0.006
IAGW77 23/03/2016 Put 6.250 1.075 1.075 0.000   100 1.075
IAGNU7 23/03/2016 Call 6.500 0.002 0.002 0.000   1,000 0.002
IAGNV7 23/03/2016 Put 6.500 1.320 1.320 0.000   50 1.320
IAGVT7 23/03/2016 Call 6.750 0.001 0.001 0.000   0 0.001
IAGVU7 23/03/2016 Put 6.750 1.570 1.570 0.000   162 1.570
IAGN67 23/03/2016 Call 7.000 0.000 0.000 0.000   250 0.000
IAGN77 23/03/2016 Put 7.000 1.825 1.825 0.000   0 1.825
IAGVZ7 23/03/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGW17 23/03/2016 Put 7.250 2.075 2.075 0.000   0 2.075
IAGNS7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGNT7 23/03/2016 Put 7.500 2.325 2.325 0.000   0 2.325
IAGVR7 23/03/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVS7 23/03/2016 Put 7.750 2.575 2.575 0.000   0 2.575
IAGNQ7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGNR7 23/03/2016 Put 8.000 2.830 2.830 0.000   0 2.830
IAGNW7 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGNX7 23/03/2016 Put 8.500 3.325 3.325 0.000   0 3.325
IAGLE8 28/04/2016 Call 0.010 5.195 5.195 0.000   0 5.195
IAGP98 28/04/2016 Call 4.300 1.035 1.035 0.000   0 1.035
IAGPK8 28/04/2016 Put 4.300 0.035 0.035 0.000   0 0.035
IAGMO8 28/04/2016 Call 4.400 0.935 0.935 0.000   0 0.935
IAGMP8 28/04/2016 Put 4.400 0.050 0.050 0.000   0 0.050
IAGL88 28/04/2016 Call 4.500 0.840 0.840 0.000   0 0.840
IAGL98 28/04/2016 Put 4.500 0.065 0.065 0.000   0 0.065
IAGKT8 28/04/2016 Call 4.600 0.750 0.750 0.000   0 0.750
IAGKU8 28/04/2016 Put 4.600 0.080 0.080 0.000   0 0.080
IAGLA8 28/04/2016 Call 4.700 0.660 0.660 0.000   0 0.660
IAGLB8 28/04/2016 Put 4.700 0.100 0.100 0.000   0 0.100
IAGKV8 28/04/2016 Call 4.800 0.570 0.570 0.000   0 0.570
IAGKW8 28/04/2016 Put 4.800 0.125 0.125 0.000   0 0.125
IAGL68 28/04/2016 Call 4.900 0.490 0.490 0.000   0 0.490
IAGL78 28/04/2016 Put 4.900 0.150 0.150 0.000   0 0.150
IAGKR8 28/04/2016 Call 5.000 0.410 0.410 0.000   0 0.410
IAGKS8 28/04/2016 Put 5.000 0.185 0.185 0.000   100 0.185
IAGL28 28/04/2016 Call 5.250 0.255 0.255 0.000   6,000 0.255
IAGL38 28/04/2016 Put 5.250 0.295 0.295 0.000   55 0.295
IAGKZ8 28/04/2016 Call 5.500 0.145 0.145 0.000   8,217 0.145
IAGL18 28/04/2016 Put 5.500 0.450 0.450 0.000   24 0.450
IAGMN8 28/04/2016 Call 5.510 0.140 0.140 0.000   0 0.140
IAGMM8 28/04/2016 Put 5.510 0.450 0.450 0.000   20 0.450
IAGKJ8 28/04/2016 Call 5.750 0.075 0.075 0.000   1,115 0.075
IAGKK8 28/04/2016 Put 5.750 0.635 0.635 0.000   0 0.635
IAGKP8 28/04/2016 Call 6.000 0.035 0.035 0.000   0 0.035
IAGKQ8 28/04/2016 Put 6.000 0.850 0.850 0.000   0 0.850
IAGL48 28/04/2016 Call 6.250 0.015 0.015 0.000   0 0.015
IAGL58 28/04/2016 Put 6.250 1.085 1.085 0.000   0 1.085
IAGKX8 28/04/2016 Call 6.500 0.007 0.007 0.000   0 0.007
IAGKY8 28/04/2016 Put 6.500 1.330 1.330 0.000   0 1.330
IAGKL8 28/04/2016 Call 6.750 0.003 0.003 0.000   0 0.003
IAGKM8 28/04/2016 Put 6.750 1.580 1.580 0.000   0 1.580
IAGKN8 28/04/2016 Call 7.000 0.001 0.001 0.000   0 0.001
IAGKO8 28/04/2016 Put 7.000 1.830 1.830 0.000   0 1.830
IAGLC8 28/04/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGLD8 28/04/2016 Put 7.250 2.080 2.080 0.000   0 2.080
IAGLH8 28/04/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGLI8 28/04/2016 Put 7.500 2.325 2.325 0.000   0 2.325
IAGMH8 26/05/2016 Call 0.010 5.205 5.205 0.000   0 5.205
IAGPL8 26/05/2016 Call 4.300 1.035 1.035 0.000   0 1.035
IAGPM8 26/05/2016 Put 4.300 0.050 0.050 0.000   0 0.050
IAGMQ8 26/05/2016 Call 4.400 0.940 0.940 0.000   0 0.940
IAGMR8 26/05/2016 Put 4.400 0.065 0.065 0.000   0 0.065
IAGM38 26/05/2016 Call 4.500 0.845 0.845 0.000   0 0.845
IAGM48 26/05/2016 Put 4.500 0.080 0.080 0.000   0 0.080
IAGLP8 26/05/2016 Call 4.600 0.760 0.760 0.000   0 0.760
IAGLQ8 26/05/2016 Put 4.600 0.100 0.100 0.000   0 0.100
IAGLY8 26/05/2016 Call 4.700 0.675 0.675 0.000   0 0.675
IAGLZ8 26/05/2016 Put 4.700 0.120 0.120 0.000   0 0.120
IAGLN8 26/05/2016 Call 4.800 0.590 0.590 0.000   0 0.590
IAGLO8 26/05/2016 Put 4.800 0.150 0.150 0.000   35 0.150
IAGM18 26/05/2016 Call 4.900 0.515 0.515 0.000   0 0.515
IAGM28 26/05/2016 Put 4.900 0.180 0.180 0.000   0 0.180
IAGLL8 26/05/2016 Call 5.000 0.440 0.440 0.000   0 0.440
IAGLM8 26/05/2016 Put 5.000 0.215 0.215 0.000   0 0.215
IAGMD8 26/05/2016 Call 5.250 0.290 0.290 0.000   0 0.290
IAGME8 26/05/2016 Put 5.250 0.325 0.325 0.000   30 0.325
IAGM98 26/05/2016 Call 5.500 0.180 0.180 0.000   5,842 0.180
IAGMA8 26/05/2016 Put 5.500 0.475 0.475 0.000   23 0.475
IAGLW8 26/05/2016 Call 5.750 0.105 0.105 0.000   760 0.105
IAGLX8 26/05/2016 Put 5.750 0.655 0.655 0.000   0 0.655
IAGLR8 26/05/2016 Call 6.000 0.055 0.055 0.000   0 0.055
IAGLS8 26/05/2016 Put 6.000 0.865 0.865 0.000   0 0.865
IAGMF8 26/05/2016 Call 6.250 0.030 0.030 0.000   300 0.030
IAGMG8 26/05/2016 Put 6.250 1.095 1.095 0.000   0 1.095
IAGM78 26/05/2016 Call 6.500 0.015 0.015 0.000   0 0.015
IAGM88 26/05/2016 Put 6.500 1.335 1.335 0.000   0 1.335
IAGLT8 26/05/2016 Call 6.750 0.006 0.006 0.000   0 0.006
IAGLU8 26/05/2016 Put 6.750 1.580 1.580 0.000   0 1.580
IAGMB8 26/05/2016 Call 7.000 0.003 0.003 0.000   0 0.003
IAGMC8 26/05/2016 Put 7.000 1.830 1.830 0.000   0 1.830
IAGM58 26/05/2016 Call 7.250 0.001 0.001 0.000   0 0.001
IAGM68 26/05/2016 Put 7.250 2.080 2.080 0.000   0 2.080
IAGMI8 26/05/2016 Call 7.500 0.001 0.001 0.000   0 0.001
IAGMJ8 26/05/2016 Put 7.500 2.325 2.325 0.000   0 2.325
IAGC88 23/06/2016 Call 0.010 5.215 5.215 0.000   0 5.215
IAGJW8 23/06/2016 Call 4.000 1.325 1.325 0.000   0 1.325
IAGJX8 23/06/2016 Put 4.000 0.030 0.030 0.000   0 0.030
IAGI98 23/06/2016 Call 4.100 1.230 1.230 0.000   0 1.230
IAGIF8 23/06/2016 Put 4.100 0.040 0.040 0.000   0 0.040
IAGI78 23/06/2016 Call 4.200 1.130 1.130 0.000   0 1.130
IAGI88 23/06/2016 Put 4.200 0.050 0.050 0.000   0 0.050
IAGG28 23/06/2016 Call 4.300 1.035 1.035 0.000   0 1.035
IAGG38 23/06/2016 Put 4.300 0.065 0.065 0.000   0 0.065
IAGXQ7 23/06/2016 Call 4.400 0.940 0.940 0.000   0 0.940
IAGXR7 23/06/2016 Put 4.400 0.080 0.080 0.000   0 0.080
IAGC98 23/06/2016 Call 4.500 0.855 0.855 0.000   0 0.855
IAGCF8 23/06/2016 Put 4.500 0.100 0.100 0.000   0 0.100
IAGSR7 23/06/2016 Call 4.600 0.765 0.765 0.000   0 0.765
IAGSS7 23/06/2016 Put 4.600 0.120 0.120 0.000   0 0.120
IAGBK8 23/06/2016 Call 4.700 0.685 0.685 0.000   0 0.685
IAGBL8 23/06/2016 Put 4.700 0.140 0.140 0.000   0 0.140
IAGSL7 23/06/2016 Call 4.800 0.605 0.605 0.000   0 0.605
IAGSM7 23/06/2016 Put 4.800 0.170 0.170 0.000   0 0.170
IAGBI8 23/06/2016 Call 4.900 0.535 0.535 0.000   0 0.535
IAGBJ8 23/06/2016 Put 4.900 0.200 0.200 0.000   10 0.200
IAGSN7 23/06/2016 Call 5.000 0.470 0.470 0.000   0 0.470
IAGSO7 23/06/2016 Put 5.000 0.235 0.235 0.000   3,000 0.235
IAGBM8 23/06/2016 Call 5.250 0.330 0.330 0.000   760 0.330
IAGBO8 23/06/2016 Put 5.250 0.350 0.350 0.000   15 0.350
IAGSF7 23/06/2016 Call 5.500 0.220 0.220 0.000   0 0.220
IAGSG7 23/06/2016 Put 5.500 0.495 0.495 0.000   190 0.495
IAGB58 23/06/2016 Call 5.750 0.140 0.140 0.000   2,362 0.140
IAGB68 23/06/2016 Put 5.750 0.675 0.675 0.000   30 0.675
IAGSP7 23/06/2016 Call 6.000 0.090 0.090 0.000   165 0.090
IAGSQ7 23/06/2016 Put 6.000 0.880 0.880 0.000   175 0.880
IAGPQ8 23/06/2016 Call 6.010 0.085 0.085 0.000   0 0.085
IAGPP8 23/06/2016 Put 6.010 0.870 0.870 0.000   0 0.870
IAGBG8 23/06/2016 Call 6.250 0.050 0.050 0.000   0 0.050
IAGBH8 23/06/2016 Put 6.250 1.100 1.100 0.000   50 1.100
IAGSJ7 23/06/2016 Call 6.500 0.030 0.030 0.000   0 0.030
IAGSK7 23/06/2016 Put 6.500 1.340 1.340 0.000   0 1.340
IAGB78 23/06/2016 Call 6.750 0.015 0.015 0.000   0 0.015
IAGB88 23/06/2016 Put 6.750 1.580 1.580 0.000   0 1.580
IAGSB7 23/06/2016 Call 7.000 0.010 0.010 0.000   0 0.010
IAGSC7 23/06/2016 Put 7.000 1.830 1.830 0.000   0 1.830
IAGB98 23/06/2016 Call 7.250 0.005 0.005 0.000   0 0.005
IAGBF8 23/06/2016 Put 7.250 2.075 2.075 0.000   0 2.075
IAGSH7 23/06/2016 Call 7.500 0.003 0.003 0.000   0 0.003
IAGSI7 23/06/2016 Put 7.500 2.320 2.320 0.000   0 2.320
IAGCQ8 23/06/2016 Call 7.750 0.001 0.001 0.000   0 0.001
IAGCR8 23/06/2016 Put 7.750 2.565 2.565 0.000   0 2.565
IAGSD7 23/06/2016 Call 8.000 0.001 0.001 0.000   0 0.001
IAGSE7 23/06/2016 Put 8.000 2.815 2.815 0.000   0 2.815
IAGSU7 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGSV7 23/06/2016 Put 8.500 3.310 3.310 0.000   0 3.310
IAGQQ8 28/07/2016 Call 0.010 5.230 5.230 0.000   0 5.230
IAGQ28 28/07/2016 Call 4.400 0.950 0.950 0.000   0 0.950
IAGQ38 28/07/2016 Put 4.400 0.095 0.095 0.000   0 0.095
IAGQI8 28/07/2016 Call 4.500 0.860 0.860 0.000   0 0.860
IAGQJ8 28/07/2016 Put 4.500 0.115 0.115 0.000   0 0.115
IAGPX8 28/07/2016 Call 4.600 0.775 0.775 0.000   0 0.775
IAGPY8 28/07/2016 Put 4.600 0.140 0.140 0.000   0 0.140
IAGQE8 28/07/2016 Call 4.700 0.695 0.695 0.000   0 0.695
IAGQF8 28/07/2016 Put 4.700 0.165 0.165 0.000   0 0.165
IAGPV8 28/07/2016 Call 4.800 0.620 0.620 0.000   0 0.620
IAGPW8 28/07/2016 Put 4.800 0.195 0.195 0.000   0 0.195
IAGQG8 28/07/2016 Call 4.900 0.550 0.550 0.000   0 0.550
IAGQH8 28/07/2016 Put 4.900 0.230 0.230 0.000   0 0.230
IAGPZ8 28/07/2016 Call 5.000 0.485 0.485 0.000   0 0.485
IAGQ18 28/07/2016 Put 5.000 0.265 0.265 0.000   0 0.265
IAGQ88 28/07/2016 Call 5.250 0.350 0.350 0.000   0 0.350
IAGQ98 28/07/2016 Put 5.250 0.380 0.380 0.000   0 0.380
IAGQK8 28/07/2016 Call 5.500 0.245 0.245 0.000   0 0.245
IAGQL8 28/07/2016 Put 5.500 0.525 0.525 0.000   0 0.525
IAGQM8 28/07/2016 Call 5.750 0.160 0.160 0.000   100 0.160
IAGQN8 28/07/2016 Put 5.750 0.695 0.695 0.000   0 0.695
IAGQ48 28/07/2016 Call 6.000 0.100 0.100 0.000   0 0.100
IAGQ58 28/07/2016 Put 6.000 0.890 0.890 0.000   0 0.890
IAGQA8 28/07/2016 Call 6.250 0.060 0.060 0.000   0 0.060
IAGQB8 28/07/2016 Put 6.250 1.110 1.110 0.000   0 1.110
IAGQC8 28/07/2016 Call 6.500 0.035 0.035 0.000   0 0.035
IAGQD8 28/07/2016 Put 6.500 1.340 1.340 0.000   0 1.340
IAGQO8 28/07/2016 Call 6.750 0.020 0.020 0.000   0 0.020
IAGQP8 28/07/2016 Put 6.750 1.580 1.580 0.000   0 1.580
IAGQ68 28/07/2016 Call 7.000 0.010 0.010 0.000   0 0.010
IAGQ78 28/07/2016 Put 7.000 1.825 1.825 0.000   0 1.825
IAGJH8 29/09/2016 Call 0.010 5.095 5.095 0.000   0 5.095
IAGIG8 29/09/2016 Call 4.000 1.335 1.335 0.000   0 1.335
IAGIH8 29/09/2016 Put 4.000 0.100 0.100 0.000   0 0.100
IAGJI8 29/09/2016 Call 4.100 1.240 1.240 0.000   0 1.240
IAGJJ8 29/09/2016 Put 4.100 0.115 0.115 0.000   0 0.115
IAGE58 29/09/2016 Call 4.200 1.145 1.145 0.000   0 1.145
IAGE68 29/09/2016 Put 4.200 0.135 0.135 0.000   0 0.135
IAGIK8 29/09/2016 Call 4.300 1.060 1.060 0.000   0 1.060
IAGIL8 29/09/2016 Put 4.300 0.155 0.155 0.000   0 0.155
IAGXS7 29/09/2016 Call 4.400 0.975 0.975 0.000   0 0.975
IAGXT7 29/09/2016 Put 4.400 0.175 0.175 0.000   0 0.175
IAGIM8 29/09/2016 Call 4.500 0.895 0.895 0.000   0 0.895
IAGIN8 29/09/2016 Put 4.500 0.205 0.205 0.000   0 0.205
IAGWA7 29/09/2016 Call 4.600 0.815 0.815 0.000   0 0.815
IAGWB7 29/09/2016 Put 4.600 0.235 0.235 0.000   25 0.235
IAGMT8 29/09/2016 Call 4.610 0.730 0.730 0.000   0 0.730
IAGMS8 29/09/2016 Put 4.610 0.235 0.235 0.000   0 0.235
IAGIW8 29/09/2016 Call 4.700 0.745 0.745 0.000   0 0.745
IAGIX8 29/09/2016 Put 4.700 0.270 0.270 0.000   0 0.270
IAGMU8 29/09/2016 Call 4.710 0.665 0.665 0.000   0 0.665
IAGMV8 29/09/2016 Put 4.710 0.270 0.270 0.000   0 0.270
IAGWC7 29/09/2016 Call 4.800 0.675 0.675 0.000   0 0.675
IAGWD7 29/09/2016 Put 4.800 0.305 0.305 0.305 91 2,286 0.305
IAGMX8 29/09/2016 Call 4.810 0.600 0.600 0.000   0 0.600
IAGMW8 29/09/2016 Put 4.810 0.305 0.305 0.000   10 0.305
IAGIU8 29/09/2016 Call 4.900 0.610 0.610 0.000   0 0.610
IAGIV8 29/09/2016 Put 4.900 0.345 0.345 0.000   0 0.345
IAGW87 29/09/2016 Call 5.000 0.550 0.550 0.000   0 0.550
IAGW97 29/09/2016 Put 5.000 0.390 0.390 0.000   418 0.390
IAGIS8 29/09/2016 Call 5.250 0.415 0.415 0.000   200 0.415
IAGIT8 29/09/2016 Put 5.250 0.520 0.520 0.000   254 0.520
IAGWO7 29/09/2016 Call 5.500 0.305 0.305 0.000   0 0.305
IAGWP7 29/09/2016 Put 5.500 0.670 0.670 0.000   515 0.670
IAGIQ8 29/09/2016 Call 5.750 0.220 0.220 0.000   20 0.220
IAGIR8 29/09/2016 Put 5.750 0.845 0.845 0.000   0 0.845
IAGWG7 29/09/2016 Call 6.000 0.160 0.160 0.000   50 0.160
IAGWH7 29/09/2016 Put 6.000 1.040 1.040 0.000   320 1.040
IAGPS8 29/09/2016 Call 6.010 0.140 0.140 0.000   0 0.140
IAGPR8 29/09/2016 Put 6.010 1.045 1.045 0.000   0 1.045
IAGIO8 29/09/2016 Call 6.250 0.110 0.110 0.000   346 0.110
IAGIP8 29/09/2016 Put 6.250 1.260 1.260 0.000   0 1.260
IAGWM7 29/09/2016 Call 6.500 0.080 0.080 0.000   460 0.080
IAGWN7 29/09/2016 Put 6.500 1.490 1.490 0.000   0 1.490
IAGJY8 29/09/2016 Call 6.750 0.055 0.055 0.000   0 0.055
IAGJZ8 29/09/2016 Put 6.750 1.735 1.735 0.000   63 1.735
IAGWK7 29/09/2016 Call 7.000 0.040 0.040 0.000   0 0.040
IAGWL7 29/09/2016 Put 7.000 1.980 1.980 0.000   0 1.980
IAGKH8 29/09/2016 Call 7.250 0.025 0.025 0.000   0 0.025
IAGKI8 29/09/2016 Put 7.250 2.225 2.225 0.000   0 2.225
IAGWE7 29/09/2016 Call 7.500 0.020 0.020 0.000   0 0.020
IAGWF7 29/09/2016 Put 7.500 2.470 2.470 0.000   0 2.470
IAGWI7 29/09/2016 Call 8.000 0.008 0.008 0.000   0 0.008
IAGWJ7 29/09/2016 Put 8.000 2.960 2.960 0.000   0 2.960
IAGP68 22/12/2016 Call 0.010 5.120 5.120 0.000   0 5.120
IAGII8 22/12/2016 Call 4.000 1.340 1.340 0.000   0 1.340
IAGIJ8 22/12/2016 Put 4.000 0.135 0.135 0.000   0 0.135
IAGE78 22/12/2016 Call 4.200 1.160 1.160 0.000   0 1.160
IAGE88 22/12/2016 Put 4.200 0.175 0.175 0.000   0 0.175
IAGPN8 22/12/2016 Call 4.300 1.075 1.075 0.000   0 1.075
IAGPO8 22/12/2016 Put 4.300 0.195 0.195 0.000   0 0.195
IAGBV8 22/12/2016 Call 4.400 0.995 0.995 0.000   0 0.995
IAGBW8 22/12/2016 Put 4.400 0.225 0.225 0.000   0 0.225
IAGN38 22/12/2016 Call 4.500 0.920 0.920 0.000   0 0.920
IAGN48 22/12/2016 Put 4.500 0.250 0.250 0.000   0 0.250
IAGC68 22/12/2016 Call 4.600 0.850 0.850 0.000   0 0.850
IAGC78 22/12/2016 Put 4.600 0.285 0.285 0.000   0 0.285
IAGN78 22/12/2016 Call 4.700 0.780 0.780 0.000   0 0.780
IAGN88 22/12/2016 Put 4.700 0.320 0.320 0.000   0 0.320
IAGC48 22/12/2016 Call 4.800 0.715 0.715 0.000   0 0.715
IAGC58 22/12/2016 Put 4.800 0.355 0.355 0.000   0 0.355
IAGN98 22/12/2016 Call 4.900 0.650 0.650 0.000   0 0.650
IAGNK8 22/12/2016 Put 4.900 0.395 0.395 0.000   0 0.395
IAGBR8 22/12/2016 Call 5.000 0.595 0.595 0.000   0 0.595
IAGBS8 22/12/2016 Put 5.000 0.440 0.440 0.000   25 0.440
IAGNL8 22/12/2016 Call 5.250 0.465 0.465 0.000   0 0.465
IAGNM8 22/12/2016 Put 5.250 0.565 0.565 0.000   0 0.565
IAGBZ8 22/12/2016 Call 5.500 0.355 0.355 0.000   0 0.355
IAGC18 22/12/2016 Put 5.500 0.715 0.715 0.000   0 0.715
IAGN18 22/12/2016 Call 5.750 0.270 0.270 0.000   0 0.270
IAGN28 22/12/2016 Put 5.750 0.885 0.885 0.000   0 0.885
IAGBT8 22/12/2016 Call 6.000 0.205 0.205 0.000   240 0.205
IAGBU8 22/12/2016 Put 6.000 1.080 1.080 0.000   0 1.080
IAGPU8 22/12/2016 Call 6.010 0.195 0.195 0.000   200 0.195
IAGPT8 22/12/2016 Put 6.010 1.070 1.070 0.000   200 1.070
IAGE98 22/12/2016 Call 6.250 0.150 0.150 0.000   20 0.150
IAGEF8 22/12/2016 Put 6.250 1.290 1.290 0.000   0 1.290
IAGC28 22/12/2016 Call 6.500 0.115 0.115 0.000   190 0.115
IAGC38 22/12/2016 Put 6.500 1.510 1.510 0.000   0 1.510
IAGMY8 22/12/2016 Call 6.750 0.085 0.085 0.000   0 0.085
IAGMZ8 22/12/2016 Put 6.750 1.745 1.745 0.000   0 1.745
IAGBP8 22/12/2016 Call 7.000 0.060 0.060 0.000   0 0.060
IAGBQ8 22/12/2016 Put 7.000 1.975 1.975 0.000   0 1.975
IAGN58 22/12/2016 Call 7.250 0.045 0.045 0.000   0 0.045
IAGN68 22/12/2016 Put 7.250 2.205 2.205 0.000   0 2.205
IAGBX8 22/12/2016 Call 7.500 0.035 0.035 0.000   0 0.035
IAGBY8 22/12/2016 Put 7.500 2.435 2.435 0.000   0 2.435
IAGCM8 22/12/2016 Call 8.000 0.015 0.015 0.000   0 0.015
IAGCN8 22/12/2016 Put 8.000 2.905 2.905 0.000   0 2.905
IAGJK8 30/03/2017 Call 4.000 1.325 1.325 0.000   0 1.325
IAGJL8 30/03/2017 Put 4.000 0.150 0.150 0.000   0 0.150
IAGJ78 30/03/2017 Call 4.200 1.130 1.130 0.000   0 1.130
IAGJ88 30/03/2017 Put 4.200 0.200 0.200 0.000   0 0.200
IAGJ98 30/03/2017 Call 4.400 0.945 0.945 0.000   0 0.945
IAGJA8 30/03/2017 Put 4.400 0.265 0.265 0.000   0 0.265
IAGJ18 30/03/2017 Call 4.600 0.790 0.790 0.000   0 0.790
IAGJ28 30/03/2017 Put 4.600 0.340 0.340 0.000   0 0.340
IAGJ38 30/03/2017 Call 4.800 0.655 0.655 0.000   0 0.655
IAGJ48 30/03/2017 Put 4.800 0.430 0.430 0.000   0 0.430
IAGIY8 30/03/2017 Call 5.000 0.540 0.540 0.000   0 0.540
IAGIZ8 30/03/2017 Put 5.000 0.530 0.530 0.000   60 0.530
IAGJD8 30/03/2017 Call 5.500 0.315 0.315 0.000   0 0.315
IAGJE8 30/03/2017 Put 5.500 0.825 0.825 0.000   60 0.825
IAGJ58 30/03/2017 Call 6.000 0.175 0.175 0.000   0 0.175
IAGJ68 30/03/2017 Put 6.000 1.185 1.185 0.000   0 1.185
IAGJB8 30/03/2017 Call 6.500 0.085 0.085 0.000   0 0.085
IAGJC8 30/03/2017 Put 6.500 1.585 1.585 0.000   0 1.585
IAGJF8 30/03/2017 Call 7.000 0.040 0.040 0.000   0 0.040
IAGJG8 30/03/2017 Put 7.000 2.020 2.020 0.000   0 2.020
IAGKD8 30/03/2017 Call 7.500 0.020 0.020 0.000   0 0.020
IAGKE8 30/03/2017 Put 7.500 2.475 2.475 0.000   0 2.475
IAGMK8 30/03/2017 Call 8.000 0.007 0.007 0.000   0 0.007
IAGML8 30/03/2017 Put 8.000 2.945 2.945 0.000   0 2.945
IAGP78 29/06/2017 Call 4.200 1.135 1.135 0.000   0 1.135
IAGP88 29/06/2017 Put 4.200 0.190 0.190 0.000   0 0.190
IAGNT8 29/06/2017 Call 4.400 0.965 0.965 0.000   0 0.965
IAGNU8 29/06/2017 Put 4.400 0.255 0.255 0.000   0 0.255
IAGNZ8 29/06/2017 Call 4.600 0.820 0.820 0.000   0 0.820
IAGP18 29/06/2017 Put 4.600 0.335 0.335 0.000   0 0.335
IAGNX8 29/06/2017 Call 4.800 0.700 0.700 0.000   0 0.700
IAGNY8 29/06/2017 Put 4.800 0.425 0.425 0.000   0 0.425
IAGNV8 29/06/2017 Call 5.000 0.595 0.595 0.000   0 0.595
IAGNW8 29/06/2017 Put 5.000 0.530 0.530 0.000   0 0.530
IAGP48 29/06/2017 Call 5.500 0.385 0.385 0.000   0 0.385
IAGP58 29/06/2017 Put 5.500 0.830 0.830 0.000   0 0.830
IAGP28 29/06/2017 Call 6.000 0.245 0.245 0.000   0 0.245
IAGP38 29/06/2017 Put 6.000 1.190 1.190 0.000   0 1.190
IAGNN8 29/06/2017 Call 6.500 0.155 0.155 0.000   0 0.155
IAGNO8 29/06/2017 Put 6.500 1.595 1.595 0.000   0 1.595
IAGNR8 29/06/2017 Call 7.000 0.095 0.095 0.000   0 0.095
IAGNS8 29/06/2017 Put 7.000 2.030 2.030 0.000   0 2.030
IAGNP8 29/06/2017 Call 7.500 0.060 0.060 0.000   0 0.060
IAGNQ8 29/06/2017 Put 7.500 2.485 2.485 0.000   0 2.485

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.