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 5.890 Down -0.020 5.880 5.900 5.970 5.970 5.880 7,568,147 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGC88 23/06/2016 Call 0.010 5.890 5.890 0.000   0 5.890
IAGJW8 23/06/2016 Call 3.920 1.975 1.975 0.000   0 1.975
IAGJX8 23/06/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGI98 23/06/2016 Call 4.020 1.875 1.875 0.000   0 1.875
IAGIF8 23/06/2016 Put 4.020 0.000 0.000 0.000   0 0.000
IAGI78 23/06/2016 Call 4.120 1.775 1.775 0.000   0 1.775
IAGI88 23/06/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGG28 23/06/2016 Call 4.220 1.675 1.675 0.000   0 1.675
IAGG38 23/06/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGXQ7 23/06/2016 Call 4.320 1.575 1.575 0.000   0 1.575
IAGXR7 23/06/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGC98 23/06/2016 Call 4.420 1.475 1.475 0.000   0 1.475
IAGCF8 23/06/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGSR7 23/06/2016 Call 4.510 1.385 1.385 0.000   0 1.385
IAGSS7 23/06/2016 Put 4.510 0.000 0.000 0.000   500 0.000
IAGBK8 23/06/2016 Call 4.610 1.285 1.285 0.000   0 1.285
IAGBL8 23/06/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGSL7 23/06/2016 Call 4.710 1.185 1.185 0.000   0 1.185
IAGSM7 23/06/2016 Put 4.710 0.000 0.000 0.000   100 0.000
IAGBI8 23/06/2016 Call 4.810 1.090 1.090 0.000   0 1.090
IAGBJ8 23/06/2016 Put 4.810 0.000 0.000 0.000   334 0.000
IAGSN7 23/06/2016 Call 4.910 0.990 0.990 0.000   0 0.990
IAGSO7 23/06/2016 Put 4.910 0.000 0.000 0.000   5,500 0.000
IAGBM8 23/06/2016 Call 5.150 0.750 0.750 0.000   780 0.750
IAGBO8 23/06/2016 Put 5.150 0.001 0.001 0.000   16 0.001
IAGSF7 23/06/2016 Call 5.400 0.515 0.515 0.000   13,270 0.515
IAGSG7 23/06/2016 Put 5.400 0.006 0.006 0.000   2,000 0.006
IAGB58 23/06/2016 Call 5.640 0.305 0.305 0.000   10,000 0.305
IAGB68 23/06/2016 Put 5.640 0.035 0.035 0.000   1,050 0.035
IAGSP7 23/06/2016 Call 5.890 0.135 0.135 0.000   8,590 0.135
IAGSQ7 23/06/2016 Put 5.890 0.120 0.120 0.000   120 0.120
IAGPQ8 23/06/2016 Call 5.900 0.130 0.130 0.000   1,862 0.130
IAGPP8 23/06/2016 Put 5.900 0.125 0.125 0.125 160 260 0.125
IAGBG8 23/06/2016 Call 6.130 0.040 0.040 0.000   4,153 0.040
IAGBH8 23/06/2016 Put 6.130 0.280 0.280 0.000   153 0.280
IAGR38 23/06/2016 Call 6.140 0.040 0.040 0.000   550 0.040
IAGR28 23/06/2016 Put 6.140 0.285 0.285 0.000   0 0.285
IAGSJ7 23/06/2016 Call 6.380 0.006 0.006 0.000   0 0.006
IAGSK7 23/06/2016 Put 6.380 0.500 0.500 0.000   0 0.500
IAGR48 23/06/2016 Call 6.390 0.006 0.006 0.000   0 0.006
IAGR58 23/06/2016 Put 6.390 0.505 0.505 0.000   0 0.505
IAGB78 23/06/2016 Call 6.620 0.001 0.001 0.000   0 0.001
IAGB88 23/06/2016 Put 6.620 0.730 0.730 0.000   0 0.730
IAGSB7 23/06/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGSC7 23/06/2016 Put 6.870 0.980 0.980 0.000   0 0.980
IAGB98 23/06/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGBF8 23/06/2016 Put 7.110 1.220 1.220 0.000   0 1.220
IAGSH7 23/06/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSI7 23/06/2016 Put 7.360 1.470 1.470 0.000   0 1.470
IAGCQ8 23/06/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGCR8 23/06/2016 Put 7.600 1.710 1.710 0.000   0 1.710
IAGSD7 23/06/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGSE7 23/06/2016 Put 7.850 1.960 1.960 0.000   0 1.960
IAGSU7 23/06/2016 Call 8.340 0.000 0.000 0.000   0 0.000
IAGSV7 23/06/2016 Put 8.340 2.450 2.450 0.000   0 2.450
IAGQQ8 28/07/2016 Call 0.010 5.900 5.900 0.000   0 5.900
IAGQT8 28/07/2016 Call 4.220 1.685 1.685 0.000   0 1.685
IAGQU8 28/07/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGQ28 28/07/2016 Call 4.320 1.585 1.585 0.000   0 1.585
IAGQ38 28/07/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGQI8 28/07/2016 Call 4.420 1.485 1.485 0.000   0 1.485
IAGQJ8 28/07/2016 Put 4.420 0.001 0.001 0.000   0 0.001
IAGPX8 28/07/2016 Call 4.510 1.395 1.395 0.000   0 1.395
IAGPY8 28/07/2016 Put 4.510 0.001 0.001 0.000   0 0.001
IAGQE8 28/07/2016 Call 4.610 1.300 1.300 0.000   0 1.300
IAGQF8 28/07/2016 Put 4.610 0.002 0.002 0.000   0 0.002
IAGPV8 28/07/2016 Call 4.710 1.200 1.200 0.000   0 1.200
IAGPW8 28/07/2016 Put 4.710 0.003 0.003 0.000   0 0.003
IAGQG8 28/07/2016 Call 4.810 1.105 1.105 0.000   0 1.105
IAGQH8 28/07/2016 Put 4.810 0.005 0.005 0.000   0 0.005
IAGPZ8 28/07/2016 Call 4.910 1.010 1.010 0.000   0 1.010
IAGQ18 28/07/2016 Put 4.910 0.008 0.008 0.000   150 0.008
IAGQ88 28/07/2016 Call 5.150 0.785 0.785 0.000   7 0.785
IAGQ98 28/07/2016 Put 5.150 0.020 0.020 0.000   21 0.020
IAGQK8 28/07/2016 Call 5.400 0.560 0.560 0.000   0 0.560
IAGQL8 28/07/2016 Put 5.400 0.050 0.050 0.000   150 0.050
IAGQM8 28/07/2016 Call 5.640 0.370 0.370 0.000   1,266 0.370
IAGQN8 28/07/2016 Put 5.640 0.105 0.105 0.085 100 100 0.105
IAGQ48 28/07/2016 Call 5.890 0.210 0.210 0.000   562 0.210
IAGQ58 28/07/2016 Put 5.890 0.200 0.200 0.000   430 0.200
IAGQA8 28/07/2016 Call 6.130 0.105 0.105 0.000   681 0.105
IAGQB8 28/07/2016 Put 6.130 0.335 0.335 0.000   0 0.335
IAGQC8 28/07/2016 Call 6.380 0.045 0.045 0.000   8,053 0.045
IAGQD8 28/07/2016 Put 6.380 0.525 0.525 0.000   0 0.525
IAGQO8 28/07/2016 Call 6.620 0.015 0.015 0.000   0 0.015
IAGQP8 28/07/2016 Put 6.620 0.740 0.740 0.000   0 0.740
IAGQ68 28/07/2016 Call 6.870 0.005 0.005 0.000   0 0.005
IAGQ78 28/07/2016 Put 6.870 0.980 0.980 0.000   0 0.980
IAGQV8 28/07/2016 Call 7.110 0.001 0.001 0.000   0 0.001
IAGQW8 28/07/2016 Put 7.110 1.220 1.220 0.000   0 1.220
IAGSL8 28/07/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSM8 28/07/2016 Put 7.360 1.470 1.470 0.000   0 1.470
IAGTV8 28/07/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTW8 28/07/2016 Put 7.600 1.710 1.710 0.000   0 1.710
IAGVA8 28/07/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVB8 28/07/2016 Put 7.850 1.960 1.960 0.000   0 1.960
IAGSE8 25/08/2016 Call 0.010 5.910 5.910 0.000   0 5.910
IAGSJ8 25/08/2016 Call 4.320 1.595 1.595 0.000   0 1.595
IAGSK8 25/08/2016 Put 4.320 0.004 0.004 0.000   0 0.004
IAGS48 25/08/2016 Call 4.420 1.500 1.500 0.000   0 1.500
IAGS58 25/08/2016 Put 4.420 0.005 0.005 0.000   0 0.005
IAGRJ8 25/08/2016 Call 4.510 1.415 1.415 0.000   0 1.415
IAGRK8 25/08/2016 Put 4.510 0.008 0.008 0.000   0 0.008
IAGS28 25/08/2016 Call 4.610 1.320 1.320 0.000   0 1.320
IAGS38 25/08/2016 Put 4.610 0.010 0.010 0.000   0 0.010
IAGRT8 25/08/2016 Call 4.710 1.225 1.225 0.000   0 1.225
IAGRU8 25/08/2016 Put 4.710 0.015 0.015 0.000   0 0.015
IAGRZ8 25/08/2016 Call 4.810 1.130 1.130 0.000   0 1.130
IAGS18 25/08/2016 Put 4.810 0.020 0.020 0.000   500 0.020
IAGRL8 25/08/2016 Call 4.910 1.035 1.035 0.000   0 1.035
IAGRM8 25/08/2016 Put 4.910 0.030 0.030 0.000   2,500 0.030
IAGRV8 25/08/2016 Call 5.150 0.820 0.820 0.000   0 0.820
IAGRW8 25/08/2016 Put 5.150 0.055 0.055 0.000   1,500 0.055
IAGS88 25/08/2016 Call 5.400 0.610 0.610 0.000   0 0.610
IAGS98 25/08/2016 Put 5.400 0.095 0.095 0.000   0 0.095
IAGSC8 25/08/2016 Call 5.640 0.435 0.435 0.000   1,465 0.435
IAGSD8 25/08/2016 Put 5.640 0.160 0.160 0.000   0 0.160
IAGRN8 25/08/2016 Call 5.890 0.285 0.285 0.000   750 0.285
IAGRO8 25/08/2016 Put 5.890 0.255 0.255 0.000   0 0.255
IAGRR8 25/08/2016 Call 6.130 0.175 0.175 0.000   100 0.175
IAGRS8 25/08/2016 Put 6.130 0.385 0.385 0.000   0 0.385
IAGS68 25/08/2016 Call 6.380 0.095 0.095 0.000   7,971 0.095
IAGS78 25/08/2016 Put 6.380 0.560 0.560 0.000   0 0.560
IAGSA8 25/08/2016 Call 6.620 0.050 0.050 0.000   0 0.050
IAGSB8 25/08/2016 Put 6.620 0.765 0.765 0.000   0 0.765
IAGRP8 25/08/2016 Call 6.870 0.025 0.025 0.000   0 0.025
IAGRQ8 25/08/2016 Put 6.870 0.995 0.995 0.000   0 0.995
IAGRX8 25/08/2016 Call 7.110 0.010 0.010 0.000   0 0.010
IAGRY8 25/08/2016 Put 7.110 1.225 1.225 0.000   0 1.225
IAGSN8 25/08/2016 Call 7.360 0.004 0.004 0.000   0 0.004
IAGSO8 25/08/2016 Put 7.360 1.475 1.475 0.000   0 1.475
IAGTX8 25/08/2016 Call 7.600 0.002 0.002 0.000   0 0.002
IAGTY8 25/08/2016 Put 7.600 1.715 1.715 0.000   0 1.715
IAGVC8 25/08/2016 Call 7.850 0.001 0.001 0.000   0 0.001
IAGVD8 25/08/2016 Put 7.850 1.965 1.965 0.000   0 1.965
IAGJH8 29/09/2016 Call 0.010 5.770 5.770 0.000   0 5.770
IAGIG8 29/09/2016 Call 3.920 1.995 1.995 0.000   0 1.995
IAGIH8 29/09/2016 Put 3.920 0.003 0.003 0.000   0 0.003
IAGJI8 29/09/2016 Call 4.020 1.895 1.895 0.000   0 1.895
IAGJJ8 29/09/2016 Put 4.020 0.005 0.005 0.000   0 0.005
IAGSG8 29/09/2016 Call 4.030 1.750 1.750 0.000   0 1.750
IAGSF8 29/09/2016 Put 4.030 0.005 0.005 0.000   0 0.005
IAGE58 29/09/2016 Call 4.120 1.800 1.800 0.000   0 1.800
IAGE68 29/09/2016 Put 4.120 0.007 0.007 0.000   0 0.007
IAGIK8 29/09/2016 Call 4.220 1.700 1.700 0.000   0 1.700
IAGIL8 29/09/2016 Put 4.220 0.010 0.010 0.000   0 0.010
IAGXS7 29/09/2016 Call 4.320 1.600 1.600 0.000   0 1.600
IAGXT7 29/09/2016 Put 4.320 0.015 0.015 0.000   0 0.015
IAGIM8 29/09/2016 Call 4.420 1.505 1.505 0.000   0 1.505
IAGIN8 29/09/2016 Put 4.420 0.020 0.020 0.000   0 0.020
IAGSH8 29/09/2016 Call 4.430 1.365 1.365 0.000   0 1.365
IAGSI8 29/09/2016 Put 4.430 0.020 0.020 0.000   0 0.020
IAGWA7 29/09/2016 Call 4.510 1.415 1.415 0.000   0 1.415
IAGWB7 29/09/2016 Put 4.510 0.025 0.025 0.000   25 0.025
IAGMT8 29/09/2016 Call 4.520 1.275 1.275 0.000   0 1.275
IAGMS8 29/09/2016 Put 4.520 0.025 0.025 0.000   0 0.025
IAGIW8 29/09/2016 Call 4.610 1.315 1.315 0.000   0 1.315
IAGIX8 29/09/2016 Put 4.610 0.035 0.035 0.000   0 0.035
IAGMU8 29/09/2016 Call 4.620 1.180 1.180 0.000   0 1.180
IAGMV8 29/09/2016 Put 4.620 0.035 0.035 0.000   0 0.035
IAGWC7 29/09/2016 Call 4.710 1.220 1.220 0.000   0 1.220
IAGWD7 29/09/2016 Put 4.710 0.045 0.045 0.045 51 2,259 0.045
IAGMX8 29/09/2016 Call 4.720 1.090 1.090 0.000   0 1.090
IAGMW8 29/09/2016 Put 4.720 0.045 0.045 0.000   10 0.045
IAGIU8 29/09/2016 Call 4.810 1.125 1.125 0.000   0 1.125
IAGIV8 29/09/2016 Put 4.810 0.055 0.055 0.000   0 0.055
IAGW87 29/09/2016 Call 4.910 1.035 1.035 0.000   0 1.035
IAGW97 29/09/2016 Put 4.910 0.070 0.070 0.000   831 0.070
IAGIS8 29/09/2016 Call 5.150 0.820 0.820 0.000   830 0.820
IAGIT8 29/09/2016 Put 5.150 0.110 0.110 0.000   689 0.110
IAGWO7 29/09/2016 Call 5.400 0.615 0.615 0.000   0 0.615
IAGWP7 29/09/2016 Put 5.400 0.175 0.175 0.000   821 0.175
IAGIQ8 29/09/2016 Call 5.640 0.445 0.445 0.000   42 0.445
IAGIR8 29/09/2016 Put 5.640 0.260 0.260 0.000   0 0.260
IAGU88 29/09/2016 Call 5.650 0.375 0.375 0.000   586 0.375
IAGU98 29/09/2016 Put 5.650 0.260 0.260 0.000   0 0.260
IAGWG7 29/09/2016 Call 5.890 0.295 0.295 0.000   320 0.295
IAGWH7 29/09/2016 Put 5.890 0.380 0.380 0.000   470 0.380
IAGPS8 29/09/2016 Call 5.900 0.250 0.250 0.000   30 0.250
IAGPR8 29/09/2016 Put 5.900 0.380 0.380 0.000   0 0.380
IAGIO8 29/09/2016 Call 6.130 0.190 0.190 0.000   5,596 0.190
IAGIP8 29/09/2016 Put 6.130 0.530 0.530 0.000   100 0.530
IAGWM7 29/09/2016 Call 6.380 0.110 0.110 0.000   732 0.110
IAGWN7 29/09/2016 Put 6.380 0.720 0.720 0.000   0 0.720
IAGJY8 29/09/2016 Call 6.620 0.060 0.060 0.000   0 0.060
IAGJZ8 29/09/2016 Put 6.620 0.920 0.920 0.000   63 0.920
IAGWK7 29/09/2016 Call 6.870 0.030 0.030 0.000   0 0.030
IAGWL7 29/09/2016 Put 6.870 1.150 1.150 0.000   0 1.150
IAGKH8 29/09/2016 Call 7.110 0.015 0.015 0.000   0 0.015
IAGKI8 29/09/2016 Put 7.110 1.380 1.380 0.000   50 1.380
IAGWE7 29/09/2016 Call 7.360 0.007 0.007 0.000   0 0.007
IAGWF7 29/09/2016 Put 7.360 1.620 1.620 0.000   80 1.620
IAGTZ8 29/09/2016 Call 7.600 0.003 0.003 0.000   0 0.003
IAGU18 29/09/2016 Put 7.600 1.855 1.855 0.000   0 1.855
IAGWI7 29/09/2016 Call 7.850 0.001 0.001 0.000   0 0.001
IAGWJ7 29/09/2016 Put 7.850 2.095 2.095 0.000   0 2.095
IAGV58 27/10/2016 Call 0.010 5.780 5.780 0.000   0 5.780
IAGV18 27/10/2016 Call 4.600 1.325 1.325 0.000   0 1.325
IAGV28 27/10/2016 Put 4.600 0.045 0.045 0.000   0 0.045
IAGUK8 27/10/2016 Call 4.700 1.230 1.230 0.000   0 1.230
IAGUL8 27/10/2016 Put 4.700 0.055 0.055 0.000   0 0.055
IAGV38 27/10/2016 Call 4.800 1.135 1.135 0.000   0 1.135
IAGV48 27/10/2016 Put 4.800 0.070 0.070 0.000   0 0.070
IAGUM8 27/10/2016 Call 4.900 1.045 1.045 0.000   0 1.045
IAGUN8 27/10/2016 Put 4.900 0.085 0.085 0.000   0 0.085
IAGUY8 27/10/2016 Call 5.000 0.955 0.955 0.000   0 0.955
IAGUZ8 27/10/2016 Put 5.000 0.100 0.100 0.000   0 0.100
IAGUE8 27/10/2016 Call 5.250 0.745 0.745 0.000   0 0.745
IAGUF8 27/10/2016 Put 5.250 0.155 0.155 0.000   0 0.155
IAGUO8 27/10/2016 Call 5.500 0.555 0.555 0.000   100 0.555
IAGUP8 27/10/2016 Put 5.500 0.235 0.235 0.000   0 0.235
IAGUS8 27/10/2016 Call 5.750 0.390 0.390 0.000   10 0.390
IAGUT8 27/10/2016 Put 5.750 0.340 0.340 0.000   0 0.340
IAGUU8 27/10/2016 Call 6.000 0.260 0.260 0.000   0 0.260
IAGUV8 27/10/2016 Put 6.000 0.480 0.480 0.000   0 0.480
IAGUC8 27/10/2016 Call 6.250 0.160 0.160 0.000   0 0.160
IAGUD8 27/10/2016 Put 6.250 0.650 0.650 0.000   0 0.650
IAGUG8 27/10/2016 Call 6.500 0.095 0.095 0.000   0 0.095
IAGUH8 27/10/2016 Put 6.500 0.845 0.845 0.000   0 0.845
IAGUQ8 27/10/2016 Call 6.750 0.055 0.055 0.000   0 0.055
IAGUR8 27/10/2016 Put 6.750 1.060 1.060 0.000   0 1.060
IAGUW8 27/10/2016 Call 7.000 0.030 0.030 0.000   0 0.030
IAGUX8 27/10/2016 Put 7.000 1.290 1.290 0.000   0 1.290
IAGUA8 27/10/2016 Call 7.250 0.015 0.015 0.000   0 0.015
IAGUB8 27/10/2016 Put 7.250 1.520 1.520 0.000   0 1.520
IAGUI8 27/10/2016 Call 7.500 0.009 0.009 0.000   0 0.009
IAGUJ8 27/10/2016 Put 7.500 1.760 1.760 0.000   0 1.760
IAGV68 27/10/2016 Call 7.750 0.005 0.005 0.000   0 0.005
IAGV78 27/10/2016 Put 7.750 2.000 2.000 0.000   0 2.000
IAGW98 24/11/2016 Call 0.010 5.790 5.790 0.000   0 5.790
IAGW18 24/11/2016 Call 4.700 1.235 1.235 0.000   0 1.235
IAGW28 24/11/2016 Put 4.700 0.070 0.070 0.000   0 0.070
IAGVI8 24/11/2016 Call 4.800 1.140 1.140 0.000   0 1.140
IAGVJ8 24/11/2016 Put 4.800 0.085 0.085 0.000   0 0.085
IAGVY8 24/11/2016 Call 4.900 1.050 1.050 0.000   0 1.050
IAGVZ8 24/11/2016 Put 4.900 0.100 0.100 0.000   0 0.100
IAGVG8 24/11/2016 Call 5.000 0.960 0.960 0.000   0 0.960
IAGVH8 24/11/2016 Put 5.000 0.115 0.115 0.000   0 0.115
IAGW58 24/11/2016 Call 5.250 0.755 0.755 0.000   0 0.755
IAGW68 24/11/2016 Put 5.250 0.175 0.175 0.000   0 0.175
IAGVU8 24/11/2016 Call 5.500 0.565 0.565 0.000   0 0.565
IAGVV8 24/11/2016 Put 5.500 0.260 0.260 0.000   0 0.260
IAGVS8 24/11/2016 Call 5.750 0.405 0.405 0.000   0 0.405
IAGVT8 24/11/2016 Put 5.750 0.370 0.370 0.000   0 0.370
IAGVK8 24/11/2016 Call 6.000 0.280 0.280 0.000   0 0.280
IAGVL8 24/11/2016 Put 6.000 0.505 0.505 0.000   0 0.505
IAGW78 24/11/2016 Call 6.250 0.180 0.180 0.000   0 0.180
IAGW88 24/11/2016 Put 6.250 0.670 0.670 0.000   0 0.670
IAGVW8 24/11/2016 Call 6.500 0.110 0.110 0.000   0 0.110
IAGVX8 24/11/2016 Put 6.500 0.860 0.860 0.000   0 0.860
IAGVQ8 24/11/2016 Call 6.750 0.070 0.070 0.000   0 0.070
IAGVR8 24/11/2016 Put 6.750 1.070 1.070 0.000   0 1.070
IAGVM8 24/11/2016 Call 7.000 0.040 0.040 0.000   0 0.040
IAGVN8 24/11/2016 Put 7.000 1.295 1.295 0.000   0 1.295
IAGW38 24/11/2016 Call 7.250 0.025 0.025 0.000   0 0.025
IAGW48 24/11/2016 Put 7.250 1.530 1.530 0.000   0 1.530
IAGVO8 24/11/2016 Call 7.500 0.015 0.015 0.000   0 0.015
IAGVP8 24/11/2016 Put 7.500 1.770 1.770 0.000   0 1.770
IAGVE8 24/11/2016 Call 7.750 0.007 0.007 0.000   0 0.007
IAGVF8 24/11/2016 Put 7.750 2.020 2.020 0.000   0 2.020
IAGP68 22/12/2016 Call 0.010 5.800 5.800 0.000   0 5.800
IAGII8 22/12/2016 Call 3.920 1.995 1.995 0.000   0 1.995
IAGIJ8 22/12/2016 Put 3.920 0.008 0.008 0.000   0 0.008
IAGE78 22/12/2016 Call 4.120 1.795 1.795 0.000   0 1.795
IAGE88 22/12/2016 Put 4.120 0.015 0.015 0.000   0 0.015
IAGPN8 22/12/2016 Call 4.220 1.700 1.700 0.000   0 1.700
IAGPO8 22/12/2016 Put 4.220 0.020 0.020 0.000   0 0.020
IAGBV8 22/12/2016 Call 4.320 1.600 1.600 0.000   0 1.600
IAGBW8 22/12/2016 Put 4.320 0.030 0.030 0.000   0 0.030
IAGN38 22/12/2016 Call 4.420 1.500 1.500 0.000   0 1.500
IAGN48 22/12/2016 Put 4.420 0.040 0.040 0.000   0 0.040
IAGC68 22/12/2016 Call 4.510 1.415 1.415 0.000   0 1.415
IAGC78 22/12/2016 Put 4.510 0.050 0.050 0.000   0 0.050
IAGN78 22/12/2016 Call 4.610 1.320 1.320 0.000   0 1.320
IAGN88 22/12/2016 Put 4.610 0.060 0.060 0.000   0 0.060
IAGC48 22/12/2016 Call 4.710 1.225 1.225 0.000   0 1.225
IAGC58 22/12/2016 Put 4.710 0.075 0.075 0.000   0 0.075
IAGN98 22/12/2016 Call 4.810 1.135 1.135 0.000   0 1.135
IAGNK8 22/12/2016 Put 4.810 0.095 0.095 0.000   0 0.095
IAGBR8 22/12/2016 Call 4.910 1.045 1.045 0.000   0 1.045
IAGBS8 22/12/2016 Put 4.910 0.110 0.110 0.000   25 0.110
IAGNL8 22/12/2016 Call 5.150 0.840 0.840 0.000   0 0.840
IAGNM8 22/12/2016 Put 5.150 0.165 0.165 0.000   0 0.165
IAGBZ8 22/12/2016 Call 5.400 0.650 0.650 0.000   0 0.650
IAGC18 22/12/2016 Put 5.400 0.240 0.240 0.000   40 0.240
IAGN18 22/12/2016 Call 5.640 0.490 0.490 0.000   186 0.490
IAGN28 22/12/2016 Put 5.640 0.335 0.335 0.000   100 0.335
IAGBT8 22/12/2016 Call 5.890 0.355 0.355 0.000   340 0.355
IAGBU8 22/12/2016 Put 5.890 0.455 0.455 0.000   0 0.455
IAGPU8 22/12/2016 Call 5.900 0.335 0.335 0.000   235 0.335
IAGPT8 22/12/2016 Put 5.900 0.455 0.455 0.000   360 0.455
IAGE98 22/12/2016 Call 6.130 0.250 0.250 0.000   20 0.250
IAGEF8 22/12/2016 Put 6.130 0.595 0.595 0.000   0 0.595
IAGC28 22/12/2016 Call 6.380 0.170 0.170 0.000   78 0.170
IAGC38 22/12/2016 Put 6.380 0.770 0.770 0.000   0 0.770
IAGMY8 22/12/2016 Call 6.620 0.110 0.110 0.000   0 0.110
IAGMZ8 22/12/2016 Put 6.620 0.960 0.960 0.000   0 0.960
IAGBP8 22/12/2016 Call 6.870 0.070 0.070 0.000   0 0.070
IAGBQ8 22/12/2016 Put 6.870 1.175 1.175 0.000   0 1.175
IAGN58 22/12/2016 Call 7.110 0.045 0.045 0.000   0 0.045
IAGN68 22/12/2016 Put 7.110 1.395 1.395 0.000   0 1.395
IAGBX8 22/12/2016 Call 7.360 0.030 0.030 0.000   0 0.030
IAGBY8 22/12/2016 Put 7.360 1.635 1.635 0.000   0 1.635
IAGU28 22/12/2016 Call 7.600 0.015 0.015 0.000   0 0.015
IAGU38 22/12/2016 Put 7.600 1.870 1.870 0.000   0 1.870
IAGCM8 22/12/2016 Call 7.850 0.010 0.010 0.000   0 0.010
IAGCN8 22/12/2016 Put 7.850 2.115 2.115 0.000   0 2.115
IAGTM8 30/03/2017 Call 0.010 5.680 5.680 0.000   0 5.680
IAGJK8 30/03/2017 Call 3.920 1.995 1.995 0.000   0 1.995
IAGJL8 30/03/2017 Put 3.920 0.050 0.050 0.000   0 0.050
IAGJ78 30/03/2017 Call 4.120 1.800 1.800 0.000   0 1.800
IAGJ88 30/03/2017 Put 4.120 0.070 0.070 0.000   0 0.070
IAGJ98 30/03/2017 Call 4.320 1.600 1.600 0.000   0 1.600
IAGJA8 30/03/2017 Put 4.320 0.090 0.090 0.000   0 0.090
IAGTN8 30/03/2017 Call 4.420 1.505 1.505 0.000   0 1.505
IAGTO8 30/03/2017 Put 4.420 0.105 0.105 0.000   0 0.105
IAGJ18 30/03/2017 Call 4.510 1.420 1.420 0.000   0 1.420
IAGJ28 30/03/2017 Put 4.510 0.120 0.120 0.000   0 0.120
IAGSV8 30/03/2017 Call 4.610 1.330 1.330 0.000   0 1.330
IAGSW8 30/03/2017 Put 4.610 0.135 0.135 0.000   0 0.135
IAGJ38 30/03/2017 Call 4.710 1.240 1.240 0.000   0 1.240
IAGJ48 30/03/2017 Put 4.710 0.155 0.155 0.000   0 0.155
IAGSX8 30/03/2017 Call 4.810 1.150 1.150 0.000   0 1.150
IAGSY8 30/03/2017 Put 4.810 0.175 0.175 0.000   0 0.175
IAGIY8 30/03/2017 Call 4.910 1.065 1.065 0.000   0 1.065
IAGIZ8 30/03/2017 Put 4.910 0.200 0.200 0.000   60 0.200
IAGT28 30/03/2017 Call 5.150 0.875 0.875 0.000   0 0.875
IAGT38 30/03/2017 Put 5.150 0.270 0.270 0.000   0 0.270
IAGJD8 30/03/2017 Call 5.400 0.695 0.695 0.000   0 0.695
IAGJE8 30/03/2017 Put 5.400 0.360 0.360 0.000   1,604 0.360
IAGSR8 30/03/2017 Call 5.640 0.545 0.545 0.000   0 0.545
IAGSS8 30/03/2017 Put 5.640 0.465 0.465 0.000   111 0.465
IAGJ58 30/03/2017 Call 5.890 0.410 0.410 0.000   0 0.410
IAGJ68 30/03/2017 Put 5.890 0.595 0.595 0.000   79 0.595
IAGSZ8 30/03/2017 Call 6.130 0.305 0.305 0.000   0 0.305
IAGT18 30/03/2017 Put 6.130 0.740 0.740 0.000   0 0.740
IAGJB8 30/03/2017 Call 6.380 0.220 0.220 0.000   0 0.220
IAGJC8 30/03/2017 Put 6.380 0.910 0.910 0.000   0 0.910
IAGSP8 30/03/2017 Call 6.620 0.160 0.160 0.000   0 0.160
IAGSQ8 30/03/2017 Put 6.620 1.095 1.095 0.000   0 1.095
IAGJF8 30/03/2017 Call 6.870 0.110 0.110 0.000   0 0.110
IAGJG8 30/03/2017 Put 6.870 1.300 1.300 0.000   0 1.300
IAGST8 30/03/2017 Call 7.110 0.080 0.080 0.000   0 0.080
IAGSU8 30/03/2017 Put 7.110 1.515 1.515 0.000   0 1.515
IAGKD8 30/03/2017 Call 7.360 0.055 0.055 0.000   0 0.055
IAGKE8 30/03/2017 Put 7.360 1.740 1.740 0.000   0 1.740
IAGU48 30/03/2017 Call 7.600 0.040 0.040 0.000   0 0.040
IAGU58 30/03/2017 Put 7.600 1.970 1.970 0.000   0 1.970
IAGMK8 30/03/2017 Call 7.850 0.025 0.025 0.000   0 0.025
IAGML8 30/03/2017 Put 7.850 2.205 2.205 0.000   0 2.205
IAGP78 29/06/2017 Call 4.120 1.800 1.800 0.000   0 1.800
IAGP88 29/06/2017 Put 4.120 0.090 0.090 0.000   0 0.090
IAGNT8 29/06/2017 Call 4.320 1.610 1.610 0.000   0 1.610
IAGNU8 29/06/2017 Put 4.320 0.120 0.120 0.000   0 0.120
IAGNZ8 29/06/2017 Call 4.510 1.430 1.430 0.000   0 1.430
IAGP18 29/06/2017 Put 4.510 0.150 0.150 0.000   0 0.150
IAGNX8 29/06/2017 Call 4.710 1.255 1.255 0.000   0 1.255
IAGNY8 29/06/2017 Put 4.710 0.195 0.195 0.000   0 0.195
IAGNV8 29/06/2017 Call 4.910 1.090 1.090 0.000   0 1.090
IAGNW8 29/06/2017 Put 4.910 0.245 0.245 0.000   0 0.245
IAGP48 29/06/2017 Call 5.400 0.730 0.730 0.000   0 0.730
IAGP58 29/06/2017 Put 5.400 0.415 0.415 0.000   0 0.415
IAGP28 29/06/2017 Call 5.890 0.455 0.455 0.000   0 0.455
IAGP38 29/06/2017 Put 5.890 0.650 0.650 0.685 11 11 0.650
IAGNN8 29/06/2017 Call 6.380 0.265 0.265 0.000   0 0.265
IAGNO8 29/06/2017 Put 6.380 0.960 0.960 0.000   0 0.960
IAGNR8 29/06/2017 Call 6.870 0.145 0.145 0.000   0 0.145
IAGNS8 29/06/2017 Put 6.870 1.330 1.330 0.000   0 1.330
IAGNP8 29/06/2017 Call 7.360 0.080 0.080 0.000   0 0.080
IAGNQ8 29/06/2017 Put 7.360 1.745 1.745 0.000   0 1.745
IAGTP8 29/06/2017 Call 7.850 0.040 0.040 0.000   0 0.040
IAGTQ8 29/06/2017 Put 7.850 2.190 2.190 0.000   0 2.190
IAGTG8 28/09/2017 Call 4.400 1.515 1.515 0.000   0 1.515
IAGTH8 28/09/2017 Put 4.400 0.120 0.120 0.000   0 0.120
IAGT48 28/09/2017 Call 4.600 1.330 1.330 0.000   0 1.330
IAGT58 28/09/2017 Put 4.600 0.165 0.165 0.000   0 0.165
IAGT68 28/09/2017 Call 4.800 1.150 1.150 0.000   0 1.150
IAGT78 28/09/2017 Put 4.800 0.225 0.225 0.000   0 0.225
IAGTC8 28/09/2017 Call 5.000 0.990 0.990 0.000   0 0.990
IAGTD8 28/09/2017 Put 5.000 0.295 0.295 0.000   0 0.295
IAGTK8 28/09/2017 Call 5.500 0.660 0.660 0.000   0 0.660
IAGTL8 28/09/2017 Put 5.500 0.525 0.525 0.000   0 0.525
IAGTE8 28/09/2017 Call 6.000 0.430 0.430 0.000   0 0.430
IAGTF8 28/09/2017 Put 6.000 0.815 0.815 0.000   0 0.815
IAGT88 28/09/2017 Call 6.500 0.270 0.270 0.000   240 0.270
IAGT98 28/09/2017 Put 6.500 1.170 1.170 0.000   0 1.170
IAGTI8 28/09/2017 Call 7.000 0.165 0.165 0.000   0 0.165
IAGTJ8 28/09/2017 Put 7.000 1.565 1.565 0.000   0 1.565
IAGTA8 28/09/2017 Call 7.500 0.100 0.100 0.000   0 0.100
IAGTB8 28/09/2017 Put 7.500 1.995 1.995 0.000   0 1.995
IAGU68 28/09/2017 Call 8.000 0.060 0.060 0.000   0 0.060
IAGU78 28/09/2017 Put 8.000 2.450 2.450 0.000   0 2.450

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.