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 Up 0.110 5.140 5.150 5.170 5.170 5.070 6,930,359 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 0.000 0.000 0.000   0 4.875
IAGFN8 24/09/2015 Call 4.300 0.800 0.800 0.000   0 0.740
IAGFO8 24/09/2015 Put 4.300 0.002 0.002 0.000   0 0.009
IAGWA9 24/09/2015 Call 4.400 0.700 0.700 0.000   0 0.645
IAGWB9 24/09/2015 Put 4.400 0.005 0.005 0.000   0 0.015
IAGY87 24/09/2015 Call 4.500 0.600 0.600 0.000   0 0.545
IAGY97 24/09/2015 Put 4.500 0.010 0.010 0.000   1,000 0.030
IAGTJ9 24/09/2015 Call 4.600 0.500 0.500 0.000   0 0.445
IAGTK9 24/09/2015 Put 4.600 0.005 0.060 0.000   1,500 0.050
IAGP27 24/09/2015 Call 4.700 0.395 0.515 0.000   0 0.345
IAGP47 24/09/2015 Put 4.700 0.015 0.075 0.000   30 0.075
IAGTP9 24/09/2015 Call 4.800 0.315 0.400 0.000   0 0.255
IAGTQ9 24/09/2015 Put 4.800 0.045 0.090 0.000   0 0.105
IAGN47 24/09/2015 Call 4.900 0.215 0.300 0.000   1,110 0.170
IAGN57 24/09/2015 Put 4.900 0.075 0.115 0.000   120 0.150
IAGTR9 24/09/2015 Call 5.000 0.140 0.190 0.145 100 0 0.105
IAGTS9 24/09/2015 Put 5.000 0.110 0.150 0.000   300 0.210
IAGPM7 24/09/2015 Call 5.010 0.095 0.155 0.110 200 226 0.080
IAGPL7 24/09/2015 Put 5.010 0.105 0.175 0.150 40 0 0.215
IAGMR7 24/09/2015 Call 5.250 0.020 0.060 0.000   791 0.025
IAGMS7 24/09/2015 Put 5.250 0.260 0.330 0.000   1,800 0.400
IAGTH9 24/09/2015 Call 5.500 0.000 0.045 0.000   80 0.006
IAGTI9 24/09/2015 Put 5.500 0.445 0.565 0.550 360 722 0.630
IAGCI8 24/09/2015 Call 5.510 0.002 0.002 0.000   50 0.006
IAGCJ8 24/09/2015 Put 5.510 0.455 0.575 0.000   2,715 0.635
IAGMX7 24/09/2015 Call 5.750 0.000 0.000 0.000   3,573 0.001
IAGMY7 24/09/2015 Put 5.750 0.680 0.820 0.770 50 3,389 0.875
IAGCL8 24/09/2015 Call 5.760 0.000 0.000 0.000   166 0.001
IAGCK8 24/09/2015 Put 5.760 0.685 0.825 0.000   387 0.880
IAGTT9 24/09/2015 Call 6.000 0.000 0.015 0.020 100 7,470 0.000
IAGTU9 24/09/2015 Put 6.000 0.930 1.070 0.000   700 1.120
IAGSZ7 24/09/2015 Call 6.010 0.000 0.000 0.000   2,787 0.000
IAGSY7 24/09/2015 Put 6.010 0.935 1.075 0.000   302 1.130
IAGMT7 24/09/2015 Call 6.250 0.000 0.000 0.000   6,418 0.000
IAGMU7 24/09/2015 Put 6.250 1.180 1.320 0.000 100 500 1.370
IAGTF9 24/09/2015 Call 6.500 0.000 0.000 0.000   215 0.000
IAGTG9 24/09/2015 Put 6.500 1.410 1.590 0.000   250 1.620
IAGMZ7 24/09/2015 Call 6.750 0.000 0.000 0.000   690 0.000
IAGN17 24/09/2015 Put 6.750 1.810 1.810 0.000   0 1.870
IAGTL9 24/09/2015 Call 7.000 0.000 0.000 0.000   500 0.000
IAGTM9 24/09/2015 Put 7.000 2.060 2.060 0.000   0 2.120
IAGMV7 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGMW7 24/09/2015 Put 7.250 2.310 2.310 0.000   0 2.370
IAGTD9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTE9 24/09/2015 Put 7.500 2.560 2.560 0.000   0 2.620
IAGN27 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGN37 24/09/2015 Put 7.750 2.810 2.810 0.000   0 2.870
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTO9 24/09/2015 Put 8.000 3.060 3.060 0.000   0 3.120
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 3.310 3.310 0.000   0 3.370
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 0.000 0.000 0.000   0 3.625
IAGXN7 29/10/2015 Call 0.010 4.945 4.945 0.000   0 4.885
IAGFP8 29/10/2015 Call 4.300 0.800 0.800 0.000   0 0.740
IAGFQ8 29/10/2015 Put 4.300 0.020 0.060 0.000   0 0.055
IAGZV7 29/10/2015 Call 4.400 0.700 0.700 0.000   0 0.640
IAGZW7 29/10/2015 Put 4.400 0.030 0.075 0.000   0 0.070
IAGYA7 29/10/2015 Call 4.500 0.600 0.600 0.000   0 0.540
IAGYB7 29/10/2015 Put 4.500 0.040 0.090 0.000   0 0.085
IAGXO7 29/10/2015 Call 4.600 0.495 0.615 0.000   0 0.445
IAGXP7 29/10/2015 Put 4.600 0.060 0.100 0.000   0 0.110
IAGXC7 29/10/2015 Call 4.700 0.395 0.515 0.000   0 0.350
IAGXD7 29/10/2015 Put 4.700 0.080 0.125 0.000   200 0.135
IAGWZ7 29/10/2015 Call 4.800 0.320 0.400 0.000   0 0.265
IAGX17 29/10/2015 Put 4.800 0.105 0.150 0.000   30 0.170
IAGXF7 29/10/2015 Call 4.900 0.240 0.315 0.000   0 0.205
IAGXG7 29/10/2015 Put 4.900 0.130 0.185 0.000   600 0.215
IAGX47 29/10/2015 Call 5.000 0.175 0.230 0.000   1,500 0.155
IAGX57 29/10/2015 Put 5.000 0.175 0.230 0.000   348 0.270
IAGWT7 29/10/2015 Call 5.250 0.065 0.100 0.000   2,098 0.075
IAGWU7 29/10/2015 Put 5.250 0.315 0.370 0.000   1,283 0.440
IAGEH8 29/10/2015 Call 5.260 0.060 0.120 0.085 100 7,400 0.075
IAGEG8 29/10/2015 Put 5.260 0.295 0.385 0.000   0 0.445
IAGXA7 29/10/2015 Call 5.500 0.010 0.055 0.000   10,148 0.035
IAGXB7 29/10/2015 Put 5.500 0.470 0.585 0.000   143 0.645
IAGEI8 29/10/2015 Call 5.510 0.008 0.065 0.000   0 0.035
IAGEJ8 29/10/2015 Put 5.510 0.475 0.595 0.000   0 0.650
IAGXL7 29/10/2015 Call 5.750 0.000 0.045 0.000   3,600 0.015
IAGXM7 29/10/2015 Put 5.750 0.690 0.830 0.000   731 0.880
IAGEL8 29/10/2015 Call 5.760 0.015 0.015 0.000   0 0.015
IAGEK8 29/10/2015 Put 5.760 0.690 0.830 0.000   0 0.880
IAGX67 29/10/2015 Call 6.000 0.005 0.005 0.000   7,884 0.007
IAGX77 29/10/2015 Put 6.000 0.930 1.070 0.000   469 1.125
IAGCH8 29/10/2015 Call 6.010 0.005 0.005 0.000   4,548 0.007
IAGCG8 29/10/2015 Put 6.010 0.930 1.070 0.000   0 1.125
IAGWV7 29/10/2015 Call 6.250 0.002 0.002 0.000   245 0.003
IAGWW7 29/10/2015 Put 6.250 1.180 1.320 0.000   0 1.370
IAGXH7 29/10/2015 Call 6.500 0.001 0.001 0.000   500 0.001
IAGXI7 29/10/2015 Put 6.500 1.410 1.590 0.000   0 1.620
IAGX27 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
IAGX37 29/10/2015 Put 6.750 1.810 1.810 0.000   0 1.870
IAGWX7 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGWY7 29/10/2015 Put 7.000 2.060 2.060 0.000   0 2.120
IAGX87 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGX97 29/10/2015 Put 7.250 2.310 2.310 0.000   0 2.370
IAGXJ7 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGXK7 29/10/2015 Put 7.500 2.560 2.560 0.000   0 2.620
IAGWR7 29/10/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGWS7 29/10/2015 Put 7.750 2.810 2.810 0.000   0 2.870
IAGZG7 26/11/2015 Call 0.010 4.955 4.955 0.000   0 4.895
IAGFR8 26/11/2015 Call 4.300 0.800 0.800 0.000   0 0.740
IAGFS8 26/11/2015 Put 4.300 0.040 0.080 0.000   0 0.070
IAGZX7 26/11/2015 Call 4.400 0.700 0.700 0.000   0 0.640
IAGZY7 26/11/2015 Put 4.400 0.055 0.095 0.000   0 0.085
IAGZH7 26/11/2015 Call 4.500 0.600 0.600 0.000   0 0.545
IAGZI7 26/11/2015 Put 4.500 0.070 0.110 0.000   0 0.105
IAGYK7 26/11/2015 Call 4.600 0.505 0.505 0.000   0 0.455
IAGYL7 26/11/2015 Put 4.600 0.075 0.130 0.000   20 0.130
IAGYM7 26/11/2015 Call 4.700 0.405 0.525 0.000   0 0.370
IAGYN7 26/11/2015 Put 4.700 0.105 0.155 0.000   60 0.165
IAGYO7 26/11/2015 Call 4.800 0.340 0.410 0.000   0 0.300
IAGYP7 26/11/2015 Put 4.800 0.130 0.190 0.000   250 0.200
IAGYQ7 26/11/2015 Call 4.900 0.270 0.335 0.000   0 0.240
IAGYR7 26/11/2015 Put 4.900 0.170 0.225 0.000   800 0.245
IAGYS7 26/11/2015 Call 5.000 0.215 0.270 0.000   0 0.190
IAGYT7 26/11/2015 Put 5.000 0.205 0.260 0.000   2,000 0.300
IAGYU7 26/11/2015 Call 5.250 0.105 0.155 0.000   7,546 0.105
IAGYV7 26/11/2015 Put 5.250 0.340 0.410 0.000   1,140 0.460
IAGYW7 26/11/2015 Call 5.500 0.040 0.090 0.000   310 0.050
IAGYX7 26/11/2015 Put 5.500 0.490 0.610 0.000   430 0.660
IAGYZ7 26/11/2015 Call 5.750 0.008 0.060 0.000   200 0.025
IAGZ17 26/11/2015 Put 5.750 0.700 0.840 0.000   0 0.885
IAGZ27 26/11/2015 Call 6.000 0.000 0.050 0.000   10,814 0.009
IAGZ37 26/11/2015 Put 6.000 0.935 1.075 0.000   0 1.125
IAGZ47 26/11/2015 Call 6.250 0.004 0.004 0.000   1,691 0.004
IAGZ57 26/11/2015 Put 6.250 1.315 1.315 0.000   0 1.370
IAGZ67 26/11/2015 Call 6.500 0.001 0.001 0.000   0 0.001
IAGZ77 26/11/2015 Put 6.500 1.560 1.560 0.000   0 1.620
IAGZ87 26/11/2015 Call 6.750 0.000 0.000 0.000   0 0.000
IAGZ97 26/11/2015 Put 6.750 1.810 1.810 0.000   0 1.870
IAGZA7 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGZB7 26/11/2015 Put 7.000 2.060 2.060 0.000   0 2.120
IAGZC7 26/11/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGZD7 26/11/2015 Put 7.250 2.310 2.310 0.000   0 2.370
IAGZE7 26/11/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGZF7 26/11/2015 Put 7.500 2.560 2.560 0.000   0 2.620
IAGCO8 26/11/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGCP8 26/11/2015 Put 7.750 2.810 2.810 0.000   0 2.870
IAGST7 17/12/2015 Call 0.010 0.000 0.000 0.000   0 4.900
IAGZR8 17/12/2015 Call 4.000 1.100 1.100 0.000   0 1.045
IAGZS8 17/12/2015 Put 4.000 0.020 0.020 0.000   100 0.035
IAGFT8 17/12/2015 Call 4.300 0.800 0.800 0.000   0 0.745
IAGFU8 17/12/2015 Put 4.300 0.045 0.085 0.000   0 0.080
IAGB18 17/12/2015 Call 4.400 0.705 0.705 0.000   0 0.645
IAGB28 17/12/2015 Put 4.400 0.060 0.100 0.000   0 0.100
IAGYC7 17/12/2015 Call 4.500 0.605 0.605 0.000   0 0.555
IAGYD7 17/12/2015 Put 4.500 0.075 0.115 0.000   0 0.125
IAGJ77 17/12/2015 Call 4.600 0.515 0.515 0.000   0 0.465
IAGJ87 17/12/2015 Put 4.600 0.100 0.140 0.000   0 0.155
IAGUD7 17/12/2015 Call 4.700 0.430 0.430 0.000   0 0.385
IAGUE7 17/12/2015 Put 4.700 0.120 0.165 0.000   499 0.190
IAGJ57 17/12/2015 Call 4.800 0.365 0.430 0.000   0 0.320
IAGJ67 17/12/2015 Put 4.800 0.155 0.200 0.000   570 0.230
IAGS37 17/12/2015 Call 4.900 0.300 0.360 0.000   0 0.265
IAGS47 17/12/2015 Put 4.900 0.190 0.235 0.000   0 0.275
IAGJ97 17/12/2015 Call 5.000 0.240 0.290 0.000   730 0.215
IAGJA7 17/12/2015 Put 5.000 0.230 0.280 0.000   7,501 0.325
IAGS57 17/12/2015 Call 5.250 0.130 0.180 0.000   3,500 0.125
IAGS67 17/12/2015 Put 5.250 0.365 0.425 0.000   360 0.485
IAGB79 17/12/2015 Call 5.500 0.060 0.110 0.000   750 0.065
IAGB89 17/12/2015 Put 5.500 0.535 0.600 0.000   1,678 0.675
IAGS17 17/12/2015 Call 5.750 0.020 0.065 0.000   0 0.035
IAGS27 17/12/2015 Put 5.750 0.845 0.845 0.000   269 0.890
IAGB59 17/12/2015 Call 6.000 0.015 0.015 0.000   662 0.015
IAGB69 17/12/2015 Put 6.000 1.070 1.070 0.000   500 1.125
IAGS77 17/12/2015 Call 6.250 0.006 0.006 0.000   1,851 0.006
IAGS87 17/12/2015 Put 6.250 0.000 0.000 0.000   150 1.370
IAGUG7 17/12/2015 Call 6.260 0.005 0.005 0.000   200 0.006
IAGUF7 17/12/2015 Put 6.260 1.300 1.300 0.000   588 1.355
IAGIY7 17/12/2015 Call 6.500 0.002 0.002 0.000   1,050 0.003
IAGIZ7 17/12/2015 Put 6.500 1.560 1.560 0.000   230 1.620
IAGRY7 17/12/2015 Call 6.750 0.001 0.001 0.000   150 0.001
IAGRZ7 17/12/2015 Put 6.750 1.810 1.810 0.000   0 1.870
IAGJ37 17/12/2015 Call 7.000 0.000 0.000 0.000   240 0.000
IAGJ47 17/12/2015 Put 7.000 2.060 2.060 0.000   0 2.120
IAGS97 17/12/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGSA7 17/12/2015 Put 7.250 2.310 2.310 0.000   0 2.370
IAGJ17 17/12/2015 Call 7.500 0.000 0.000 0.000   7,500 0.000
IAGJ27 17/12/2015 Put 7.500 2.560 2.560 0.000   0 2.620
IAGRW7 17/12/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGRX7 17/12/2015 Put 7.750 2.810 2.810 0.000   0 2.870
IAGIW7 17/12/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGIX7 17/12/2015 Put 8.000 3.060 3.060 0.000   0 3.115
IAGSW7 17/12/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGSX7 17/12/2015 Put 8.250 3.310 3.310 0.000   0 3.365
IAGKL7 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKM7 17/12/2015 Put 8.500 0.000 0.000 0.000   0 3.615
IAGDX8 28/01/2016 Call 0.010 0.000 0.000 0.000   0 4.915
IAGFV8 28/01/2016 Call 4.300 0.800 0.800 0.000   0 0.745
IAGFW8 28/01/2016 Put 4.300 0.085 0.085 0.000   0 0.110
IAGE38 28/01/2016 Call 4.400 0.700 0.700 0.000   0 0.655
IAGE48 28/01/2016 Put 4.400 0.100 0.100 0.000   0 0.130
IAGE18 28/01/2016 Call 4.500 0.610 0.610 0.000   0 0.570
IAGE28 28/01/2016 Put 4.500 0.120 0.120 0.000   0 0.155
IAGDY8 28/01/2016 Call 4.600 0.530 0.530 0.000   0 0.495
IAGDZ8 28/01/2016 Put 4.600 0.150 0.150 0.000   0 0.180
IAGDP8 28/01/2016 Call 4.700 0.455 0.455 0.000   0 0.425
IAGDQ8 28/01/2016 Put 4.700 0.180 0.180 0.000   0 0.210
IAGCW8 28/01/2016 Call 4.800 0.395 0.395 0.000   0 0.365
IAGCX8 28/01/2016 Put 4.800 0.215 0.215 0.000   0 0.245
IAGDN8 28/01/2016 Call 4.900 0.335 0.335 0.000   0 0.315
IAGDO8 28/01/2016 Put 4.900 0.260 0.260 0.000   0 0.290
IAGD18 28/01/2016 Call 5.000 0.285 0.285 0.000   0 0.265
IAGD28 28/01/2016 Put 5.000 0.310 0.310 0.000   0 0.340
IAGDT8 28/01/2016 Call 5.250 0.180 0.180 0.000   300 0.170
IAGDU8 28/01/2016 Put 5.250 0.460 0.460 0.000   0 0.495
IAGDL8 28/01/2016 Call 5.500 0.080 0.140 0.090 3,300 0 0.100
IAGDM8 28/01/2016 Put 5.500 0.640 0.640 0.000   0 0.680
IAGD78 28/01/2016 Call 5.750 0.060 0.060 0.000   750 0.060
IAGD88 28/01/2016 Put 5.750 0.850 0.850 0.000   0 0.895
IAGCY8 28/01/2016 Call 6.000 0.035 0.035 0.000   0 0.030
IAGCZ8 28/01/2016 Put 6.000 1.075 1.075 0.000   0 1.130
IAGDV8 28/01/2016 Call 6.250 0.015 0.015 0.000   0 0.015
IAGDW8 28/01/2016 Put 6.250 1.315 1.315 0.000   0 1.370
IAGD38 28/01/2016 Call 6.500 0.008 0.008 0.000   0 0.009
IAGD48 28/01/2016 Put 6.500 1.560 1.560 0.000   0 1.620
IAGCU8 28/01/2016 Call 6.750 0.004 0.004 0.000   0 0.004
IAGCV8 28/01/2016 Put 6.750 1.810 1.810 0.000   0 1.870
IAGDR8 28/01/2016 Call 7.000 0.002 0.002 0.000   0 0.002
IAGDS8 28/01/2016 Put 7.000 2.060 2.060 0.000   0 2.120
IAGD98 28/01/2016 Call 7.250 0.001 0.001 0.000   0 0.001
IAGDK8 28/01/2016 Put 7.250 2.310 2.310 0.000   0 2.365
IAGD58 28/01/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGD68 28/01/2016 Put 7.500 2.560 2.560 0.000   0 2.615
IAGCS8 28/01/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGCT8 28/01/2016 Put 7.750 2.810 2.810 0.000   0 2.865
IAGFM8 25/02/2016 Call 0.010 0.000 0.000 0.000   0 4.920
IAGFX8 25/02/2016 Call 4.300 0.805 0.805 0.000   0 0.750
IAGFY8 25/02/2016 Put 4.300 0.095 0.095 0.000   0 0.120
IAGFI8 25/02/2016 Call 4.400 0.710 0.710 0.000   0 0.660
IAGFJ8 25/02/2016 Put 4.400 0.115 0.115 0.000   0 0.135
IAGEW8 25/02/2016 Call 4.500 0.625 0.625 0.000   0 0.585
IAGEX8 25/02/2016 Put 4.500 0.135 0.135 0.000   0 0.160
IAGF98 25/02/2016 Call 4.600 0.550 0.550 0.000   0 0.520
IAGFF8 25/02/2016 Put 4.600 0.165 0.165 0.000   0 0.195
IAGES8 25/02/2016 Call 4.700 0.485 0.485 0.000   0 0.455
IAGET8 25/02/2016 Put 4.700 0.200 0.200 0.000   0 0.230
IAGFG8 25/02/2016 Call 4.800 0.425 0.425 0.000   0 0.395
IAGFH8 25/02/2016 Put 4.800 0.235 0.235 0.000   0 0.270
IAGEU8 25/02/2016 Call 4.900 0.365 0.365 0.000   0 0.340
IAGEV8 25/02/2016 Put 4.900 0.280 0.280 0.000   0 0.315
IAGFK8 25/02/2016 Call 5.000 0.315 0.315 0.000   0 0.290
IAGFL8 25/02/2016 Put 5.000 0.335 0.335 0.000   0 0.370
IAGEM8 25/02/2016 Call 5.250 0.210 0.210 0.000   0 0.190
IAGEN8 25/02/2016 Put 5.250 0.485 0.485 0.000   0 0.520
IAGEY8 25/02/2016 Call 5.500 0.135 0.135 0.000   0 0.120
IAGEZ8 25/02/2016 Put 5.500 0.665 0.665 0.000   0 0.705
IAGF78 25/02/2016 Call 5.750 0.080 0.080 0.000   0 0.070
IAGF88 25/02/2016 Put 5.750 0.870 0.870 0.000   0 0.915
IAGEQ8 25/02/2016 Call 6.000 0.045 0.045 0.000   0 0.040
IAGER8 25/02/2016 Put 6.000 1.090 1.090 0.000   0 1.140
IAGF18 25/02/2016 Call 6.250 0.025 0.025 0.000   0 0.025
IAGF28 25/02/2016 Put 6.250 1.325 1.325 0.000   0 1.380
IAGF38 25/02/2016 Call 6.500 0.015 0.015 0.000   0 0.015
IAGF48 25/02/2016 Put 6.500 1.565 1.565 0.000   0 1.625
IAGF58 25/02/2016 Call 6.750 0.007 0.007 0.000   0 0.007
IAGF68 25/02/2016 Put 6.750 1.815 1.815 0.000   0 1.870
IAGEO8 25/02/2016 Call 7.000 0.004 0.004 0.000   0 0.004
IAGEP8 25/02/2016 Put 7.000 2.060 2.060 0.000   0 2.120
IAGWQ7 23/03/2016 Call 0.010 0.000 0.000 0.000   0 4.785
IAGFZ8 23/03/2016 Call 4.300 0.800 0.800 0.000   0 0.750
IAGG18 23/03/2016 Put 4.300 0.135 0.135 0.000   0 0.165
IAGB38 23/03/2016 Call 4.400 0.705 0.705 0.000   0 0.665
IAGB48 23/03/2016 Put 4.400 0.160 0.160 0.000   0 0.195
IAGYE7 23/03/2016 Call 4.500 0.620 0.620 0.000   0 0.585
IAGYF7 23/03/2016 Put 4.500 0.190 0.190 0.000   0 0.225
IAGNZ7 23/03/2016 Call 4.600 0.545 0.545 0.000   0 0.515
IAGP17 23/03/2016 Put 4.600 0.225 0.225 0.000   70 0.260
IAGW47 23/03/2016 Call 4.700 0.475 0.475 0.000   0 0.450
IAGW57 23/03/2016 Put 4.700 0.265 0.265 0.000   0 0.305
IAGN87 23/03/2016 Call 4.800 0.415 0.415 0.000   0 0.390
IAGN97 23/03/2016 Put 4.800 0.310 0.310 0.000   0 0.350
IAGW27 23/03/2016 Call 4.900 0.360 0.360 0.000   20 0.335
IAGW37 23/03/2016 Put 4.900 0.365 0.365 0.000   0 0.400
IAGNM7 23/03/2016 Call 5.000 0.305 0.305 0.000   0 0.290
IAGNN7 23/03/2016 Put 5.000 0.420 0.420 0.000   2,015 0.455
IAGVV7 23/03/2016 Call 5.250 0.200 0.200 0.000   0 0.185
IAGVW7 23/03/2016 Put 5.250 0.580 0.580 0.000   0 0.620
IAGNO7 23/03/2016 Call 5.500 0.125 0.125 0.000   0 0.115
IAGNP7 23/03/2016 Put 5.500 0.000 0.000 0.580 160 530 0.810
IAGVX7 23/03/2016 Call 5.750 0.075 0.075 0.000   100 0.070
IAGVY7 23/03/2016 Put 5.750 0.970 0.970 0.000   705 1.020
IAGNK7 23/03/2016 Call 6.000 0.040 0.040 0.000   227 0.040
IAGNL7 23/03/2016 Put 6.000 1.190 1.190 0.000   220 1.240
IAGXU7 23/03/2016 Call 6.010 0.000 0.000 0.000   720 0.035
IAGXV7 23/03/2016 Put 6.010 1.195 1.195 0.000   50 1.245
IAGW67 23/03/2016 Call 6.250 0.000 0.000 0.000   302 0.020
IAGW77 23/03/2016 Put 6.250 0.000 0.000 0.000 100 0 1.475
IAGNU7 23/03/2016 Call 6.500 0.010 0.010 0.000   1,000 0.010
IAGNV7 23/03/2016 Put 6.500 0.000 0.000 0.000   0 1.710
IAGVT7 23/03/2016 Call 6.750 0.005 0.005 0.000   0 0.006
IAGVU7 23/03/2016 Put 6.750 1.895 1.895 0.000   0 1.950
IAGN67 23/03/2016 Call 7.000 0.003 0.003 0.000   250 0.003
IAGN77 23/03/2016 Put 7.000 2.140 2.140 0.000   0 2.195
IAGVZ7 23/03/2016 Call 7.250 0.001 0.001 0.000   0 0.002
IAGW17 23/03/2016 Put 7.250 2.385 2.385 0.000   0 2.440
IAGNS7 23/03/2016 Call 7.500 0.001 0.001 0.000   0 0.001
IAGNT7 23/03/2016 Put 7.500 2.630 2.630 0.000   0 2.690
IAGVR7 23/03/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVS7 23/03/2016 Put 7.750 2.875 2.875 0.000   0 2.935
IAGNQ7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGNR7 23/03/2016 Put 8.000 3.120 3.120 0.000   0 3.185
IAGNW7 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGNX7 23/03/2016 Put 8.500 0.000 0.000 0.000   0 3.675
IAGC88 23/06/2016 Call 0.010 0.000 0.000 0.000   0 4.810
IAGG28 23/06/2016 Call 4.300 0.805 0.805 0.000   0 0.760
IAGG38 23/06/2016 Put 4.300 0.175 0.175 0.000   0 0.200
IAGXQ7 23/06/2016 Call 4.400 0.720 0.720 0.000   0 0.680
IAGXR7 23/06/2016 Put 4.400 0.205 0.205 0.000   0 0.235
IAGC98 23/06/2016 Call 4.500 0.640 0.640 0.000   0 0.615
IAGCF8 23/06/2016 Put 4.500 0.245 0.245 0.000   0 0.275
IAGSR7 23/06/2016 Call 4.600 0.575 0.575 0.000   0 0.550
IAGSS7 23/06/2016 Put 4.600 0.280 0.280 0.000   0 0.315
IAGBK8 23/06/2016 Call 4.700 0.515 0.515 0.000   0 0.490
IAGBL8 23/06/2016 Put 4.700 0.325 0.325 0.000   0 0.355
IAGSL7 23/06/2016 Call 4.800 0.455 0.455 0.000   0 0.435
IAGSM7 23/06/2016 Put 4.800 0.370 0.370 0.000   0 0.405
IAGBI8 23/06/2016 Call 4.900 0.405 0.405 0.000   0 0.385
IAGBJ8 23/06/2016 Put 4.900 0.425 0.425 0.000   0 0.455
IAGSN7 23/06/2016 Call 5.000 0.355 0.355 0.000   0 0.335
IAGSO7 23/06/2016 Put 5.000 0.475 0.475 0.000   2,075 0.510
IAGBM8 23/06/2016 Call 5.250 0.255 0.255 0.000   0 0.240
IAGBO8 23/06/2016 Put 5.250 0.630 0.630 0.000   0 0.665
IAGSF7 23/06/2016 Call 5.500 0.180 0.180 0.000   0 0.165
IAGSG7 23/06/2016 Put 5.500 0.810 0.810 0.000   75 0.845
IAGB58 23/06/2016 Call 5.750 0.125 0.125 0.000   25 0.115
IAGB68 23/06/2016 Put 5.750 1.005 1.005 0.000   0 1.045
IAGSP7 23/06/2016 Call 6.000 0.085 0.085 0.000   0 0.080
IAGSQ7 23/06/2016 Put 6.000 1.215 1.215 0.000   25 1.260
IAGBG8 23/06/2016 Call 6.250 0.055 0.055 0.000   0 0.055
IAGBH8 23/06/2016 Put 6.250 1.440 1.440 0.000   0 1.485
IAGSJ7 23/06/2016 Call 6.500 0.035 0.035 0.000   0 0.035
IAGSK7 23/06/2016 Put 6.500 1.670 1.670 0.000   0 1.720
IAGB78 23/06/2016 Call 6.750 0.025 0.025 0.000   0 0.025
IAGB88 23/06/2016 Put 6.750 1.905 1.905 0.000   0 1.955
IAGSB7 23/06/2016 Call 7.000 0.015 0.015 0.000   0 0.015
IAGSC7 23/06/2016 Put 7.000 2.145 2.145 0.000   0 2.200
IAGB98 23/06/2016 Call 7.250 0.010 0.010 0.000   0 0.010
IAGBF8 23/06/2016 Put 7.250 2.390 2.390 0.000   0 2.445
IAGSH7 23/06/2016 Call 7.500 0.006 0.006 0.000   0 0.007
IAGSI7 23/06/2016 Put 7.500 2.635 2.635 0.000   0 2.690
IAGCQ8 23/06/2016 Call 7.750 0.004 0.004 0.000   0 0.005
IAGCR8 23/06/2016 Put 7.750 2.880 2.880 0.000   0 2.940
IAGSD7 23/06/2016 Call 8.000 0.002 0.002 0.000   0 0.003
IAGSE7 23/06/2016 Put 8.000 3.125 3.125 0.000   0 3.185
IAGSU7 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.001
IAGSV7 23/06/2016 Put 8.500 0.000 0.000 0.000   0 3.675
IAGE58 29/09/2016 Call 4.200 0.900 0.900 0.000   0 0.850
IAGE68 29/09/2016 Put 4.200 0.260 0.260 0.000   0 0.275
IAGXS7 29/09/2016 Call 4.400 0.725 0.725 0.000   0 0.695
IAGXT7 29/09/2016 Put 4.400 0.340 0.340 0.000   0 0.350
IAGWA7 29/09/2016 Call 4.600 0.590 0.590 0.000   0 0.570
IAGWB7 29/09/2016 Put 4.600 0.430 0.430 0.000   0 0.440
IAGWC7 29/09/2016 Call 4.800 0.475 0.475 0.000   0 0.460
IAGWD7 29/09/2016 Put 4.800 0.540 0.540 0.000   70 0.545
IAGW87 29/09/2016 Call 5.000 0.375 0.375 0.000   0 0.365
IAGW97 29/09/2016 Put 5.000 0.660 0.660 0.665 17 0 0.665
IAGWO7 29/09/2016 Call 5.500 0.200 0.200 0.000   0 0.190
IAGWP7 29/09/2016 Put 5.500 1.010 1.010 0.000   0 1.025
IAGWG7 29/09/2016 Call 6.000 0.095 0.095 0.000   0 0.090
IAGWH7 29/09/2016 Put 6.000 1.415 1.415 0.000   0 1.435
IAGWM7 29/09/2016 Call 6.500 0.040 0.040 0.000   40 0.040
IAGWN7 29/09/2016 Put 6.500 1.850 1.850 0.000   0 1.880
IAGWK7 29/09/2016 Call 7.000 0.015 0.015 0.000   0 0.020
IAGWL7 29/09/2016 Put 7.000 2.305 2.305 0.000   0 2.350
IAGWE7 29/09/2016 Call 7.500 0.006 0.006 0.000   0 0.008
IAGWF7 29/09/2016 Put 7.500 2.775 2.775 0.000   0 2.830
IAGWI7 29/09/2016 Call 8.000 0.002 0.002 0.000   0 0.003
IAGWJ7 29/09/2016 Put 8.000 3.250 3.250 0.000   0 3.305
IAGE78 22/12/2016 Call 4.200 0.900 0.900 0.000   0 0.865
IAGE88 22/12/2016 Put 4.200 0.275 0.275 0.000   0 0.325
IAGBV8 22/12/2016 Call 4.400 0.740 0.740 0.000   0 0.720
IAGBW8 22/12/2016 Put 4.400 0.350 0.350 0.000   0 0.405
IAGC68 22/12/2016 Call 4.600 0.610 0.610 0.000   0 0.595
IAGC78 22/12/2016 Put 4.600 0.440 0.440 0.000   0 0.490
IAGC48 22/12/2016 Call 4.800 0.500 0.500 0.000   0 0.485
IAGC58 22/12/2016 Put 4.800 0.545 0.545 0.000   0 0.595
IAGBR8 22/12/2016 Call 5.000 0.400 0.400 0.000   0 0.390
IAGBS8 22/12/2016 Put 5.000 0.665 0.665 0.000   0 0.715
IAGBZ8 22/12/2016 Call 5.500 0.220 0.220 0.000   0 0.220
IAGC18 22/12/2016 Put 5.500 1.005 1.005 0.000   0 1.055
IAGBT8 22/12/2016 Call 6.000 0.115 0.115 0.000   240 0.115
IAGBU8 22/12/2016 Put 6.000 1.405 1.405 0.000   0 1.460
IAGE98 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.085
IAGEF8 22/12/2016 Put 6.250 1.620 1.620 0.000   0 1.675
IAGC28 22/12/2016 Call 6.500 0.055 0.055 0.000   40 0.060
IAGC38 22/12/2016 Put 6.500 1.840 1.840 0.000   0 1.900
IAGBP8 22/12/2016 Call 7.000 0.025 0.025 0.000   0 0.030
IAGBQ8 22/12/2016 Put 7.000 2.300 2.300 0.000   0 2.365
IAGBX8 22/12/2016 Call 7.500 0.010 0.010 0.000   0 0.015
IAGBY8 22/12/2016 Put 7.500 2.770 2.770 0.000   0 2.840
IAGCM8 22/12/2016 Call 8.000 0.005 0.005 0.000   0 0.008
IAGCN8 22/12/2016 Put 8.000 3.250 3.250 0.000   0 3.320

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.