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 5.815 Down -0.065 5.810 5.820 5.830 5.860 5.775 3,254,783 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 5.810 5.810 0.000   0 5.875
IAGJW8 23/06/2016 Call 3.920 1.900 1.900 0.000   0 1.965
IAGJX8 23/06/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGI98 23/06/2016 Call 4.020 1.800 1.800 0.000   0 1.865
IAGIF8 23/06/2016 Put 4.020 0.000 0.000 0.000   0 0.000
IAGI78 23/06/2016 Call 4.120 1.700 1.700 0.000   0 1.765
IAGI88 23/06/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGG28 23/06/2016 Call 4.220 1.600 1.600 0.000   0 1.665
IAGG38 23/06/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGXQ7 23/06/2016 Call 4.320 1.500 1.500 0.000   0 1.565
IAGXR7 23/06/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGC98 23/06/2016 Call 4.420 1.400 1.400 0.000   0 1.465
IAGCF8 23/06/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGSR7 23/06/2016 Call 4.510 1.310 1.310 0.000   0 1.380
IAGSS7 23/06/2016 Put 4.510 0.000 0.000 0.000   500 0.000
IAGBK8 23/06/2016 Call 4.610 1.210 1.210 0.000   0 1.280
IAGBL8 23/06/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGSL7 23/06/2016 Call 4.710 1.110 1.110 0.000   0 1.180
IAGSM7 23/06/2016 Put 4.710 0.000 0.000 0.000   100 0.000
IAGBI8 23/06/2016 Call 4.810 1.010 1.010 0.000   0 1.080
IAGBJ8 23/06/2016 Put 4.810 0.000 0.000 0.000   334 0.000
IAGSN7 23/06/2016 Call 4.910 0.910 0.910 0.000   0 0.980
IAGSO7 23/06/2016 Put 4.910 0.000 0.000 0.000   5,500 0.000
IAGBM8 23/06/2016 Call 5.150 0.675 0.675 0.000   780 0.745
IAGBO8 23/06/2016 Put 5.150 0.002 0.002 0.000   16 0.001
IAGSF7 23/06/2016 Call 5.400 0.435 0.435 0.000   13,270 0.505
IAGSG7 23/06/2016 Put 5.400 0.015 0.015 0.000   2,000 0.007
IAGB58 23/06/2016 Call 5.640 0.235 0.235 0.000   9,985 0.300
IAGB68 23/06/2016 Put 5.640 0.060 0.060 0.000   1,050 0.035
IAGSP7 23/06/2016 Call 5.890 0.090 0.090 0.090 20 8,615 0.135
IAGSQ7 23/06/2016 Put 5.890 0.180 0.180 0.000   120 0.130
IAGPQ8 23/06/2016 Call 5.900 0.085 0.085 0.000   1,862 0.130
IAGPP8 23/06/2016 Put 5.900 0.185 0.185 0.000   260 0.135
IAGBG8 23/06/2016 Call 6.130 0.025 0.025 0.000   4,153 0.045
IAGBH8 23/06/2016 Put 6.130 0.295 0.375 0.000   153 0.290
IAGR38 23/06/2016 Call 6.140 0.020 0.020 0.000   550 0.040
IAGR28 23/06/2016 Put 6.140 0.365 0.365 0.000   0 0.300
IAGSJ7 23/06/2016 Call 6.380 0.004 0.004 0.000   0 0.009
IAGSK7 23/06/2016 Put 6.380 0.585 0.585 0.000   0 0.510
IAGR48 23/06/2016 Call 6.390 0.003 0.003 0.000   0 0.008
IAGR58 23/06/2016 Put 6.390 0.590 0.590 0.000   0 0.520
IAGB78 23/06/2016 Call 6.620 0.000 0.000 0.000   0 0.001
IAGB88 23/06/2016 Put 6.620 0.815 0.815 0.000   0 0.745
IAGSB7 23/06/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGSC7 23/06/2016 Put 6.870 1.060 1.060 0.000   0 0.990
IAGB98 23/06/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGBF8 23/06/2016 Put 7.110 1.300 1.300 0.000   0 1.230
IAGSH7 23/06/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSI7 23/06/2016 Put 7.360 1.550 1.550 0.000   0 1.480
IAGCQ8 23/06/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGCR8 23/06/2016 Put 7.600 1.790 1.790 0.000   0 1.720
IAGSD7 23/06/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGSE7 23/06/2016 Put 7.850 2.040 2.040 0.000   0 1.970
IAGSU7 23/06/2016 Call 8.340 0.000 0.000 0.000   0 0.000
IAGSV7 23/06/2016 Put 8.340 2.530 2.530 0.000   0 2.460
IAGQQ8 28/07/2016 Call 0.010 5.820 5.820 0.000   0 5.885
IAGQT8 28/07/2016 Call 4.220 1.610 1.610 0.000   0 1.675
IAGQU8 28/07/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGQ28 28/07/2016 Call 4.320 1.510 1.510 0.000   0 1.575
IAGQ38 28/07/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGQI8 28/07/2016 Call 4.420 1.415 1.415 0.000   0 1.480
IAGQJ8 28/07/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGPX8 28/07/2016 Call 4.510 1.325 1.325 0.000   0 1.390
IAGPY8 28/07/2016 Put 4.510 0.001 0.001 0.000   0 0.001
IAGQE8 28/07/2016 Call 4.610 1.225 1.225 0.000   0 1.290
IAGQF8 28/07/2016 Put 4.610 0.002 0.002 0.000   0 0.001
IAGPV8 28/07/2016 Call 4.710 1.130 1.130 0.000   0 1.195
IAGPW8 28/07/2016 Put 4.710 0.003 0.003 0.000   0 0.002
IAGQG8 28/07/2016 Call 4.810 1.030 1.030 0.000   0 1.095
IAGQH8 28/07/2016 Put 4.810 0.005 0.005 0.000   0 0.004
IAGPZ8 28/07/2016 Call 4.910 0.930 0.930 0.000   0 1.000
IAGQ18 28/07/2016 Put 4.910 0.008 0.008 0.000   150 0.007
IAGQ88 28/07/2016 Call 5.150 0.705 0.705 0.000   7 0.775
IAGQ98 28/07/2016 Put 5.150 0.025 0.025 0.000   21 0.020
IAGQK8 28/07/2016 Call 5.400 0.450 0.525 0.000   0 0.550
IAGQL8 28/07/2016 Put 5.400 0.060 0.060 0.000   150 0.050
IAGQM8 28/07/2016 Call 5.640 0.275 0.340 0.000   1,266 0.365
IAGQN8 28/07/2016 Put 5.640 0.130 0.130 0.150 100 100 0.105
IAGQ48 28/07/2016 Call 5.890 0.170 0.170 0.000   562 0.205
IAGQ58 28/07/2016 Put 5.890 0.240 0.240 0.000   430 0.205
IAGQA8 28/07/2016 Call 6.130 0.080 0.080 0.000   681 0.105
IAGQB8 28/07/2016 Put 6.130 0.395 0.395 0.000   0 0.345
IAGQC8 28/07/2016 Call 6.380 0.030 0.030 0.000   8,053 0.045
IAGQD8 28/07/2016 Put 6.380 0.520 0.635 0.000   0 0.535
IAGQO8 28/07/2016 Call 6.620 0.010 0.010 0.000   0 0.015
IAGQP8 28/07/2016 Put 6.620 0.820 0.820 0.000   0 0.750
IAGQ68 28/07/2016 Call 6.870 0.003 0.003 0.000   0 0.005
IAGQ78 28/07/2016 Put 6.870 1.065 1.065 0.000   0 0.995
IAGQV8 28/07/2016 Call 7.110 0.001 0.001 0.000   0 0.001
IAGQW8 28/07/2016 Put 7.110 1.300 1.300 0.000   0 1.230
IAGSL8 28/07/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSM8 28/07/2016 Put 7.360 1.550 1.550 0.000   0 1.480
IAGTV8 28/07/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTW8 28/07/2016 Put 7.600 1.790 1.790 0.000   0 1.720
IAGVA8 28/07/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVB8 28/07/2016 Put 7.850 2.040 2.040 0.000   0 1.970
IAGSE8 25/08/2016 Call 0.010 5.830 5.830 0.000   0 5.895
IAGSJ8 25/08/2016 Call 4.320 1.525 1.525 0.000   0 1.585
IAGSK8 25/08/2016 Put 4.320 0.006 0.006 0.000   0 0.005
IAGS48 25/08/2016 Call 4.420 1.430 1.430 0.000   0 1.490
IAGS58 25/08/2016 Put 4.420 0.008 0.008 0.000   0 0.007
IAGRJ8 25/08/2016 Call 4.510 1.340 1.340 0.000   0 1.400
IAGRK8 25/08/2016 Put 4.510 0.010 0.010 0.000   0 0.009
IAGS28 25/08/2016 Call 4.610 1.245 1.245 0.000   0 1.305
IAGS38 25/08/2016 Put 4.610 0.015 0.015 0.000   0 0.010
IAGRT8 25/08/2016 Call 4.710 1.145 1.145 0.000   0 1.210
IAGRU8 25/08/2016 Put 4.710 0.020 0.020 0.000   0 0.015
IAGRZ8 25/08/2016 Call 4.810 1.050 1.050 0.000   0 1.115
IAGS18 25/08/2016 Put 4.810 0.030 0.030 0.000   500 0.025
IAGRL8 25/08/2016 Call 4.910 0.960 0.960 0.000   0 1.020
IAGRM8 25/08/2016 Put 4.910 0.035 0.035 0.040 38 2,500 0.030
IAGRV8 25/08/2016 Call 5.150 0.705 0.780 0.000   0 0.805
IAGRW8 25/08/2016 Put 5.150 0.045 0.085 0.000   1,500 0.055
IAGS88 25/08/2016 Call 5.400 0.500 0.575 0.000   0 0.595
IAGS98 25/08/2016 Put 5.400 0.110 0.110 0.110 200 0 0.095
IAGSC8 25/08/2016 Call 5.640 0.375 0.375 0.000   1,465 0.420
IAGSD8 25/08/2016 Put 5.640 0.185 0.185 0.000   0 0.160
IAGRN8 25/08/2016 Call 5.890 0.235 0.235 0.000   750 0.265
IAGRO8 25/08/2016 Put 5.890 0.295 0.295 0.000   0 0.260
IAGRR8 25/08/2016 Call 6.130 0.135 0.135 0.000   100 0.160
IAGRS8 25/08/2016 Put 6.130 0.400 0.465 0.000   0 0.395
IAGS68 25/08/2016 Call 6.380 0.070 0.070 0.000   8,071 0.085
IAGS78 25/08/2016 Put 6.380 0.630 0.630 0.000   0 0.570
IAGSA8 25/08/2016 Call 6.620 0.035 0.035 0.000   0 0.045
IAGSB8 25/08/2016 Put 6.620 0.835 0.835 0.000   0 0.775
IAGRP8 25/08/2016 Call 6.870 0.015 0.015 0.000   0 0.020
IAGRQ8 25/08/2016 Put 6.870 1.070 1.070 0.000   0 1.005
IAGRX8 25/08/2016 Call 7.110 0.007 0.007 0.000   0 0.009
IAGRY8 25/08/2016 Put 7.110 1.305 1.305 0.000   0 1.240
IAGSN8 25/08/2016 Call 7.360 0.003 0.003 0.000   0 0.004
IAGSO8 25/08/2016 Put 7.360 1.550 1.550 0.000   0 1.485
IAGTX8 25/08/2016 Call 7.600 0.001 0.001 0.000   0 0.002
IAGTY8 25/08/2016 Put 7.600 1.790 1.790 0.000   0 1.725
IAGVC8 25/08/2016 Call 7.850 0.000 0.000 0.000   0 0.001
IAGVD8 25/08/2016 Put 7.850 2.040 2.040 0.000   0 1.975
IAGJH8 29/09/2016 Call 0.010 5.690 5.690 0.000   0 5.755
IAGIG8 29/09/2016 Call 3.920 1.920 1.920 0.000   0 1.985
IAGIH8 29/09/2016 Put 3.920 0.004 0.004 0.000   0 0.004
IAGJI8 29/09/2016 Call 4.020 1.820 1.820 0.000   0 1.885
IAGJJ8 29/09/2016 Put 4.020 0.007 0.007 0.000   0 0.006
IAGSG8 29/09/2016 Call 4.030 1.675 1.675 0.000   0 1.735
IAGSF8 29/09/2016 Put 4.030 0.007 0.007 0.000   0 0.006
IAGE58 29/09/2016 Call 4.120 1.720 1.720 0.000   0 1.785
IAGE68 29/09/2016 Put 4.120 0.010 0.010 0.000   0 0.009
IAGIK8 29/09/2016 Call 4.220 1.625 1.625 0.000   0 1.685
IAGIL8 29/09/2016 Put 4.220 0.015 0.015 0.000   0 0.010
IAGXS7 29/09/2016 Call 4.320 1.525 1.525 0.000   0 1.585
IAGXT7 29/09/2016 Put 4.320 0.020 0.020 0.000   0 0.015
IAGIM8 29/09/2016 Call 4.420 1.430 1.430 0.000   0 1.490
IAGIN8 29/09/2016 Put 4.420 0.025 0.025 0.000   0 0.025
IAGSH8 29/09/2016 Call 4.430 1.295 1.295 0.000   0 1.350
IAGSI8 29/09/2016 Put 4.430 0.025 0.025 0.000   0 0.025
IAGWA7 29/09/2016 Call 4.510 1.340 1.340 0.000   0 1.405
IAGWB7 29/09/2016 Put 4.510 0.035 0.035 0.000   25 0.030
IAGMT8 29/09/2016 Call 4.520 1.210 1.210 0.000   0 1.270
IAGMS8 29/09/2016 Put 4.520 0.035 0.035 0.000   0 0.030
IAGIW8 29/09/2016 Call 4.610 1.245 1.245 0.000   0 1.310
IAGIX8 29/09/2016 Put 4.610 0.040 0.040 0.000   0 0.040
IAGMU8 29/09/2016 Call 4.620 1.115 1.115 0.000   0 1.175
IAGMV8 29/09/2016 Put 4.620 0.045 0.045 0.000   0 0.040
IAGWC7 29/09/2016 Call 4.710 1.150 1.150 0.000   0 1.215
IAGWD7 29/09/2016 Put 4.710 0.055 0.055 0.000   2,259 0.050
IAGMX8 29/09/2016 Call 4.720 1.025 1.025 0.000   0 1.085
IAGMW8 29/09/2016 Put 4.720 0.055 0.055 0.000   10 0.050
IAGIU8 29/09/2016 Call 4.810 1.055 1.055 0.000   0 1.120
IAGIV8 29/09/2016 Put 4.810 0.065 0.065 0.000   0 0.060
IAGW87 29/09/2016 Call 4.910 0.965 0.965 0.000   0 1.025
IAGW97 29/09/2016 Put 4.910 0.080 0.080 0.000   831 0.075
IAGIS8 29/09/2016 Call 5.150 0.750 0.750 0.000   830 0.810
IAGIT8 29/09/2016 Put 5.150 0.125 0.125 0.000   689 0.115
IAGWO7 29/09/2016 Call 5.400 0.550 0.550 0.000   100 0.605
IAGWP7 29/09/2016 Put 5.400 0.165 0.210 0.000   821 0.175
IAGIQ8 29/09/2016 Call 5.640 0.385 0.385 0.000   42 0.430
IAGIR8 29/09/2016 Put 5.640 0.250 0.310 0.000   0 0.265
IAGU88 29/09/2016 Call 5.650 0.270 0.360 0.000   586 0.360
IAGU98 29/09/2016 Put 5.650 0.290 0.290 0.000   0 0.270
IAGWG7 29/09/2016 Call 5.890 0.250 0.250 0.000   320 0.280
IAGWH7 29/09/2016 Put 5.890 0.375 0.445 0.000   470 0.390
IAGPS8 29/09/2016 Call 5.900 0.205 0.205 0.000   30 0.235
IAGPR8 29/09/2016 Put 5.900 0.425 0.425 0.000   0 0.395
IAGIO8 29/09/2016 Call 6.130 0.150 0.150 0.000   5,596 0.175
IAGIP8 29/09/2016 Put 6.130 0.530 0.610 0.000   100 0.545
IAGWM7 29/09/2016 Call 6.380 0.085 0.085 0.000   732 0.100
IAGWN7 29/09/2016 Put 6.380 0.720 0.805 0.000   0 0.730
IAGJY8 29/09/2016 Call 6.620 0.045 0.045 0.000   0 0.055
IAGJZ8 29/09/2016 Put 6.620 0.985 0.985 0.000   63 0.935
IAGWK7 29/09/2016 Call 6.870 0.020 0.020 0.000   0 0.025
IAGWL7 29/09/2016 Put 6.870 1.220 1.220 0.000   0 1.165
IAGKH8 29/09/2016 Call 7.110 0.010 0.010 0.000   0 0.015
IAGKI8 29/09/2016 Put 7.110 1.450 1.450 0.000   50 1.395
IAGWE7 29/09/2016 Call 7.360 0.005 0.005 0.000   0 0.006
IAGWF7 29/09/2016 Put 7.360 1.700 1.700 0.000   80 1.640
IAGTZ8 29/09/2016 Call 7.600 0.002 0.002 0.000   0 0.003
IAGU18 29/09/2016 Put 7.600 1.940 1.940 0.000   0 1.880
IAGWI7 29/09/2016 Call 7.850 0.001 0.001 0.000   0 0.001
IAGWJ7 29/09/2016 Put 7.850 2.190 2.190 0.000   0 2.125
IAGV58 27/10/2016 Call 0.010 5.700 5.700 0.000   0 5.765
IAGV18 27/10/2016 Call 4.600 1.255 1.255 0.000   0 1.320
IAGV28 27/10/2016 Put 4.600 0.045 0.045 0.000   0 0.045
IAGUK8 27/10/2016 Call 4.700 1.155 1.155 0.000   0 1.225
IAGUL8 27/10/2016 Put 4.700 0.060 0.060 0.000   0 0.055
IAGV38 27/10/2016 Call 4.800 1.065 1.065 0.000   0 1.130
IAGV48 27/10/2016 Put 4.800 0.075 0.075 0.000   0 0.065
IAGUM8 27/10/2016 Call 4.900 0.975 0.975 0.000   0 1.040
IAGUN8 27/10/2016 Put 4.900 0.090 0.090 0.000   0 0.080
IAGUY8 27/10/2016 Call 5.000 0.885 0.885 0.000   0 0.950
IAGUZ8 27/10/2016 Put 5.000 0.110 0.110 0.000   0 0.100
IAGUE8 27/10/2016 Call 5.250 0.675 0.675 0.000   0 0.735
IAGUF8 27/10/2016 Put 5.250 0.170 0.170 0.000   0 0.155
IAGUO8 27/10/2016 Call 5.500 0.490 0.490 0.000   100 0.545
IAGUP8 27/10/2016 Put 5.500 0.260 0.260 0.000   0 0.235
IAGUS8 27/10/2016 Call 5.750 0.335 0.335 0.000   10 0.380
IAGUT8 27/10/2016 Put 5.750 0.375 0.375 0.000   0 0.345
IAGUU8 27/10/2016 Call 6.000 0.215 0.215 0.000   0 0.250
IAGUV8 27/10/2016 Put 6.000 0.525 0.525 0.000   0 0.485
IAGUC8 27/10/2016 Call 6.250 0.135 0.135 0.000   0 0.155
IAGUD8 27/10/2016 Put 6.250 0.695 0.695 0.000   0 0.655
IAGUG8 27/10/2016 Call 6.500 0.075 0.075 0.000   0 0.090
IAGUH8 27/10/2016 Put 6.500 0.895 0.895 0.000   0 0.845
IAGUQ8 27/10/2016 Call 6.750 0.045 0.045 0.000   0 0.050
IAGUR8 27/10/2016 Put 6.750 1.115 1.115 0.000   0 1.060
IAGUW8 27/10/2016 Call 7.000 0.025 0.025 0.000   0 0.030
IAGUX8 27/10/2016 Put 7.000 1.345 1.345 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 1.585 1.585 0.000   0 1.525
IAGUI8 27/10/2016 Call 7.500 0.007 0.007 0.000   0 0.008
IAGUJ8 27/10/2016 Put 7.500 1.830 1.830 0.000   0 1.775
IAGV68 27/10/2016 Call 7.750 0.003 0.003 0.000   0 0.004
IAGV78 27/10/2016 Put 7.750 2.075 2.075 0.000   0 2.020
IAGW98 24/11/2016 Call 0.010 5.710 5.710 0.000   0 5.775
IAGW18 24/11/2016 Call 4.700 1.155 1.155 0.000   0 1.230
IAGW28 24/11/2016 Put 4.700 0.070 0.070 0.000   0 0.070
IAGVI8 24/11/2016 Call 4.800 1.065 1.065 0.000   0 1.135
IAGVJ8 24/11/2016 Put 4.800 0.090 0.090 0.000   0 0.080
IAGVY8 24/11/2016 Call 4.900 0.975 0.975 0.000   0 1.040
IAGVZ8 24/11/2016 Put 4.900 0.105 0.105 0.000   0 0.095
IAGVG8 24/11/2016 Call 5.000 0.890 0.890 0.000   0 0.955
IAGVH8 24/11/2016 Put 5.000 0.125 0.125 0.000   0 0.115
IAGW58 24/11/2016 Call 5.250 0.690 0.690 0.000   0 0.745
IAGW68 24/11/2016 Put 5.250 0.190 0.190 0.000   0 0.175
IAGVU8 24/11/2016 Call 5.500 0.505 0.505 0.000   0 0.555
IAGVV8 24/11/2016 Put 5.500 0.285 0.285 0.000   0 0.255
IAGVS8 24/11/2016 Call 5.750 0.355 0.355 0.000   0 0.395
IAGVT8 24/11/2016 Put 5.750 0.405 0.405 0.000   0 0.365
IAGVK8 24/11/2016 Call 6.000 0.235 0.235 0.000   0 0.270
IAGVL8 24/11/2016 Put 6.000 0.545 0.545 0.000   0 0.500
IAGW78 24/11/2016 Call 6.250 0.150 0.150 0.000   0 0.170
IAGW88 24/11/2016 Put 6.250 0.715 0.715 0.000   0 0.665
IAGVW8 24/11/2016 Call 6.500 0.095 0.095 0.000   0 0.105
IAGVX8 24/11/2016 Put 6.500 0.910 0.910 0.000   0 0.855
IAGVQ8 24/11/2016 Call 6.750 0.055 0.055 0.000   0 0.065
IAGVR8 24/11/2016 Put 6.750 1.120 1.120 0.000   0 1.070
IAGVM8 24/11/2016 Call 7.000 0.030 0.030 0.000   0 0.035
IAGVN8 24/11/2016 Put 7.000 1.350 1.350 0.000   0 1.295
IAGW38 24/11/2016 Call 7.250 0.020 0.020 0.000   0 0.020
IAGW48 24/11/2016 Put 7.250 1.590 1.590 0.000   0 1.530
IAGVO8 24/11/2016 Call 7.500 0.010 0.010 0.000   0 0.010
IAGVP8 24/11/2016 Put 7.500 1.835 1.835 0.000   0 1.775
IAGVE8 24/11/2016 Call 7.750 0.005 0.005 0.000   0 0.007
IAGVF8 24/11/2016 Put 7.750 2.080 2.080 0.000   0 2.025
IAGP68 22/12/2016 Call 0.010 5.720 5.720 0.000   0 5.790
IAGII8 22/12/2016 Call 3.920 1.920 1.920 0.000   0 1.985
IAGIJ8 22/12/2016 Put 3.920 0.010 0.010 0.000   0 0.010
IAGE78 22/12/2016 Call 4.120 1.720 1.720 0.000   0 1.785
IAGE88 22/12/2016 Put 4.120 0.020 0.020 0.000   0 0.020
IAGPN8 22/12/2016 Call 4.220 1.625 1.625 0.000   0 1.685
IAGPO8 22/12/2016 Put 4.220 0.025 0.025 0.000   0 0.025
IAGBV8 22/12/2016 Call 4.320 1.525 1.525 0.000   0 1.585
IAGBW8 22/12/2016 Put 4.320 0.035 0.035 0.000   0 0.035
IAGN38 22/12/2016 Call 4.420 1.425 1.425 0.000   0 1.490
IAGN48 22/12/2016 Put 4.420 0.045 0.045 0.000   0 0.045
IAGC68 22/12/2016 Call 4.510 1.340 1.340 0.000   0 1.405
IAGC78 22/12/2016 Put 4.510 0.055 0.055 0.000   0 0.055
IAGN78 22/12/2016 Call 4.610 1.245 1.245 0.000   0 1.310
IAGN88 22/12/2016 Put 4.610 0.065 0.065 0.000   0 0.070
IAGC48 22/12/2016 Call 4.710 1.155 1.155 0.000   0 1.220
IAGC58 22/12/2016 Put 4.710 0.085 0.085 0.000   0 0.085
IAGN98 22/12/2016 Call 4.810 1.065 1.065 0.000   0 1.130
IAGNK8 22/12/2016 Put 4.810 0.100 0.100 0.000   0 0.100
IAGBR8 22/12/2016 Call 4.910 0.975 0.975 0.000   0 1.040
IAGBS8 22/12/2016 Put 4.910 0.120 0.120 0.000   25 0.115
IAGNL8 22/12/2016 Call 5.150 0.775 0.775 0.000   0 0.835
IAGNM8 22/12/2016 Put 5.150 0.180 0.180 0.000   0 0.170
IAGBZ8 22/12/2016 Call 5.400 0.585 0.585 0.000   0 0.640
IAGC18 22/12/2016 Put 5.400 0.260 0.260 0.000   40 0.245
IAGN18 22/12/2016 Call 5.640 0.435 0.435 0.000   186 0.480
IAGN28 22/12/2016 Put 5.640 0.365 0.365 0.000   100 0.335
IAGBT8 22/12/2016 Call 5.890 0.305 0.305 0.000   340 0.340
IAGBU8 22/12/2016 Put 5.890 0.495 0.495 0.000   0 0.460
IAGPU8 22/12/2016 Call 5.900 0.290 0.290 0.000   250 0.325
IAGPT8 22/12/2016 Put 5.900 0.490 0.490 0.000   360 0.455
IAGE98 22/12/2016 Call 6.130 0.210 0.210 0.200 150 0 0.235
IAGEF8 22/12/2016 Put 6.130 0.645 0.645 0.000   0 0.605
IAGC28 22/12/2016 Call 6.380 0.140 0.140 0.000   78 0.155
IAGC38 22/12/2016 Put 6.380 0.825 0.825 0.000   0 0.780
IAGMY8 22/12/2016 Call 6.620 0.090 0.090 0.000   0 0.105
IAGMZ8 22/12/2016 Put 6.620 1.015 1.015 0.000   0 0.975
IAGBP8 22/12/2016 Call 6.870 0.055 0.055 0.000   0 0.065
IAGBQ8 22/12/2016 Put 6.870 1.235 1.235 0.000   0 1.195
IAGN58 22/12/2016 Call 7.110 0.035 0.035 0.000   0 0.040
IAGN68 22/12/2016 Put 7.110 1.460 1.460 0.000   0 1.415
IAGBX8 22/12/2016 Call 7.360 0.020 0.020 0.000   0 0.025
IAGBY8 22/12/2016 Put 7.360 1.705 1.705 0.000   0 1.650
IAGU28 22/12/2016 Call 7.600 0.015 0.015 0.000   0 0.015
IAGU38 22/12/2016 Put 7.600 1.945 1.945 0.000   0 1.885
IAGCM8 22/12/2016 Call 7.850 0.008 0.008 0.000   0 0.009
IAGCN8 22/12/2016 Put 7.850 2.195 2.195 0.000   0 2.130
IAGTM8 30/03/2017 Call 0.010 5.605 5.605 0.000   0 5.670
IAGJK8 30/03/2017 Call 3.920 1.920 1.920 0.000   0 1.985
IAGJL8 30/03/2017 Put 3.920 0.045 0.045 0.000   0 0.045
IAGJ78 30/03/2017 Call 4.120 1.720 1.720 0.000   0 1.785
IAGJ88 30/03/2017 Put 4.120 0.070 0.070 0.000   0 0.065
IAGJ98 30/03/2017 Call 4.320 1.525 1.525 0.000   0 1.590
IAGJA8 30/03/2017 Put 4.320 0.095 0.095 0.000   0 0.090
IAGTN8 30/03/2017 Call 4.420 1.430 1.430 0.000   0 1.495
IAGTO8 30/03/2017 Put 4.420 0.110 0.110 0.000   0 0.105
IAGJ18 30/03/2017 Call 4.510 1.350 1.350 0.000   0 1.410
IAGJ28 30/03/2017 Put 4.510 0.125 0.125 0.000   0 0.115
IAGSV8 30/03/2017 Call 4.610 1.255 1.255 0.000   0 1.320
IAGSW8 30/03/2017 Put 4.610 0.145 0.145 0.000   0 0.135
IAGJ38 30/03/2017 Call 4.710 1.165 1.165 0.000   0 1.230
IAGJ48 30/03/2017 Put 4.710 0.165 0.165 0.000   0 0.155
IAGSX8 30/03/2017 Call 4.810 1.080 1.080 0.000   0 1.145
IAGSY8 30/03/2017 Put 4.810 0.190 0.190 0.000   0 0.175
IAGIY8 30/03/2017 Call 4.910 0.995 0.995 0.000   0 1.060
IAGIZ8 30/03/2017 Put 4.910 0.220 0.220 0.000   60 0.200
IAGT28 30/03/2017 Call 5.150 0.810 0.810 0.000   0 0.865
IAGT38 30/03/2017 Put 5.150 0.295 0.295 0.000   0 0.270
IAGJD8 30/03/2017 Call 5.400 0.635 0.635 0.000   0 0.685
IAGJE8 30/03/2017 Put 5.400 0.395 0.395 0.000   1,604 0.360
IAGSR8 30/03/2017 Call 5.640 0.490 0.490 0.000   0 0.535
IAGSS8 30/03/2017 Put 5.640 0.505 0.505 0.000   111 0.465
IAGJ58 30/03/2017 Call 5.890 0.365 0.365 0.000   0 0.400
IAGJ68 30/03/2017 Put 5.890 0.640 0.640 0.000   79 0.600
IAGSZ8 30/03/2017 Call 6.130 0.270 0.270 0.000   20 0.300
IAGT18 30/03/2017 Put 6.130 0.790 0.790 0.000   0 0.745
IAGJB8 30/03/2017 Call 6.380 0.195 0.195 0.000   0 0.215
IAGJC8 30/03/2017 Put 6.380 0.970 0.970 0.000   0 0.920
IAGSP8 30/03/2017 Call 6.620 0.135 0.135 0.000   0 0.155
IAGSQ8 30/03/2017 Put 6.620 1.155 1.155 0.000   0 1.105
IAGJF8 30/03/2017 Call 6.870 0.095 0.095 0.000   0 0.105
IAGJG8 30/03/2017 Put 6.870 1.370 1.370 0.000   0 1.320
IAGST8 30/03/2017 Call 7.110 0.065 0.065 0.000   0 0.075
IAGSU8 30/03/2017 Put 7.110 1.585 1.585 0.000   0 1.530
IAGKD8 30/03/2017 Call 7.360 0.045 0.045 0.000   0 0.050
IAGKE8 30/03/2017 Put 7.360 1.815 1.815 0.000   0 1.760
IAGU48 30/03/2017 Call 7.600 0.030 0.030 0.000   0 0.035
IAGU58 30/03/2017 Put 7.600 2.040 2.040 0.000   0 1.985
IAGMK8 30/03/2017 Call 7.850 0.020 0.020 0.000   0 0.020
IAGML8 30/03/2017 Put 7.850 2.280 2.280 0.000   0 2.220
IAGP78 29/06/2017 Call 4.120 1.720 1.720 0.000   0 1.785
IAGP88 29/06/2017 Put 4.120 0.090 0.090 0.000   0 0.095
IAGNT8 29/06/2017 Call 4.320 1.525 1.525 0.000   0 1.595
IAGNU8 29/06/2017 Put 4.320 0.120 0.120 0.000   0 0.120
IAGNZ8 29/06/2017 Call 4.510 1.350 1.350 0.000   0 1.420
IAGP18 29/06/2017 Put 4.510 0.155 0.155 0.000   0 0.150
IAGNX8 29/06/2017 Call 4.710 1.180 1.180 0.000   0 1.245
IAGNY8 29/06/2017 Put 4.710 0.195 0.195 0.000   0 0.190
IAGNV8 29/06/2017 Call 4.910 1.015 1.015 0.000   0 1.080
IAGNW8 29/06/2017 Put 4.910 0.250 0.250 0.000   0 0.240
IAGP48 29/06/2017 Call 5.400 0.665 0.665 0.000   0 0.720
IAGP58 29/06/2017 Put 5.400 0.425 0.425 0.000   0 0.405
IAGP28 29/06/2017 Call 5.890 0.405 0.405 0.000   0 0.450
IAGP38 29/06/2017 Put 5.890 0.670 0.670 0.000   11 0.640
IAGNN8 29/06/2017 Call 6.380 0.225 0.225 0.000   0 0.260
IAGNO8 29/06/2017 Put 6.380 0.990 0.990 0.000   0 0.955
IAGNR8 29/06/2017 Call 6.870 0.120 0.120 0.000   0 0.140
IAGNS8 29/06/2017 Put 6.870 1.375 1.375 0.000   0 1.330
IAGNP8 29/06/2017 Call 7.360 0.060 0.060 0.000   0 0.075
IAGNQ8 29/06/2017 Put 7.360 1.805 1.805 0.000   0 1.750
IAGTP8 29/06/2017 Call 7.850 0.030 0.030 0.000   0 0.040
IAGTQ8 29/06/2017 Put 7.850 2.255 2.255 0.000   0 2.195
IAGTG8 28/09/2017 Call 4.400 1.445 1.445 0.000   0 1.505
IAGTH8 28/09/2017 Put 4.400 0.130 0.130 0.000   0 0.120
IAGT48 28/09/2017 Call 4.600 1.255 1.255 0.000   0 1.320
IAGT58 28/09/2017 Put 4.600 0.180 0.180 0.000   0 0.165
IAGT68 28/09/2017 Call 4.800 1.080 1.080 0.000   0 1.140
IAGT78 28/09/2017 Put 4.800 0.240 0.240 0.000   0 0.225
IAGTC8 28/09/2017 Call 5.000 0.925 0.925 0.000   0 0.980
IAGTD8 28/09/2017 Put 5.000 0.315 0.315 0.000   0 0.300
IAGTK8 28/09/2017 Call 5.500 0.610 0.610 0.000   0 0.650
IAGTL8 28/09/2017 Put 5.500 0.555 0.555 0.000   0 0.525
IAGTE8 28/09/2017 Call 6.000 0.390 0.390 0.000   0 0.420
IAGTF8 28/09/2017 Put 6.000 0.860 0.860 0.000   0 0.820
IAGT88 28/09/2017 Call 6.500 0.245 0.245 0.000   240 0.265
IAGT98 28/09/2017 Put 6.500 1.220 1.220 0.000   0 1.175
IAGTI8 28/09/2017 Call 7.000 0.150 0.150 0.000   0 0.165
IAGTJ8 28/09/2017 Put 7.000 1.625 1.625 0.000   0 1.575
IAGTA8 28/09/2017 Call 7.500 0.090 0.090 0.000   0 0.095
IAGTB8 28/09/2017 Put 7.500 2.060 2.060 0.000   0 2.005
IAGU68 28/09/2017 Call 8.000 0.050 0.050 0.000   0 0.055
IAGU78 28/09/2017 Put 8.000 2.515 2.515 0.000   0 2.455

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.