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 5.880 0.000 5.860 5.880 5.880 5.880 5.840 2,381,183 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGQQ8 28/07/2016 Call 0.010 5.870 5.870 0.000   0 5.870
IAGQT8 28/07/2016 Call 4.220 1.665 1.665 0.000   0 1.665
IAGQU8 28/07/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGQ28 28/07/2016 Call 4.320 1.570 1.570 0.000   0 1.570
IAGQ38 28/07/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGQI8 28/07/2016 Call 4.420 1.475 1.475 0.000   0 1.475
IAGQJ8 28/07/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGPX8 28/07/2016 Call 4.510 1.380 1.380 0.000   0 1.380
IAGPY8 28/07/2016 Put 4.510 0.000 0.000 0.000   0 0.000
IAGQE8 28/07/2016 Call 4.610 1.280 1.280 0.000   0 1.280
IAGQF8 28/07/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGPV8 28/07/2016 Call 4.710 1.175 1.175 0.000   0 1.175
IAGPW8 28/07/2016 Put 4.710 0.000 0.000 0.000   0 0.000
IAGQG8 28/07/2016 Call 4.810 1.075 1.075 0.000   0 1.075
IAGQH8 28/07/2016 Put 4.810 0.000 0.000 0.000   0 0.000
IAGPZ8 28/07/2016 Call 4.910 0.975 0.975 0.000   0 0.975
IAGQ18 28/07/2016 Put 4.910 0.000 0.000 0.000   150 0.000
IAGQ88 28/07/2016 Call 5.150 0.735 0.735 0.000   7 0.735
IAGQ98 28/07/2016 Put 5.150 0.000 0.000 0.000   151 0.000
IAGQK8 28/07/2016 Call 5.400 0.485 0.485 0.000   22 0.485
IAGQL8 28/07/2016 Put 5.400 0.000 0.000 0.000   328 0.000
IAGQM8 28/07/2016 Call 5.640 0.255 0.255 0.000 150 1,617 0.255
IAGQN8 28/07/2016 Put 5.640 0.007 0.007 0.000   114 0.007
IAGQ48 28/07/2016 Call 5.890 0.065 0.065 0.000   3,828 0.065
IAGQ58 28/07/2016 Put 5.890 0.090 0.090 0.000   248 0.090
IAGQA8 28/07/2016 Call 6.130 0.003 0.003 0.000   773 0.003
IAGQB8 28/07/2016 Put 6.130 0.275 0.275 0.000   0 0.275
IAGXM8 28/07/2016 Call 6.140 0.003 0.003 0.000   0 0.003
IAGXL8 28/07/2016 Put 6.140 0.280 0.280 0.000   0 0.280
IAGQC8 28/07/2016 Call 6.380 0.000 0.000 0.000   8,918 0.000
IAGQD8 28/07/2016 Put 6.380 0.510 0.510 0.000   0 0.510
IAGQO8 28/07/2016 Call 6.620 0.000 0.000 0.000   0 0.000
IAGQP8 28/07/2016 Put 6.620 0.745 0.745 0.000   0 0.745
IAGQ68 28/07/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGQ78 28/07/2016 Put 6.870 0.995 0.995 0.000   0 0.995
IAGQV8 28/07/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGQW8 28/07/2016 Put 7.110 1.230 1.230 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 1.480 1.480 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 1.720 1.720 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 1.970 1.970 0.000   0 1.970
IAGSE8 25/08/2016 Call 0.010 5.880 5.880 0.000   0 5.880
IAGSJ8 25/08/2016 Call 4.320 1.570 1.570 0.000   0 1.570
IAGSK8 25/08/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGS48 25/08/2016 Call 4.420 1.470 1.470 0.000   0 1.470
IAGS58 25/08/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGRJ8 25/08/2016 Call 4.510 1.380 1.380 0.000   0 1.380
IAGRK8 25/08/2016 Put 4.510 0.000 0.000 0.000   0 0.000
IAGS28 25/08/2016 Call 4.610 1.285 1.285 0.000   0 1.285
IAGS38 25/08/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGRT8 25/08/2016 Call 4.710 1.185 1.185 0.000   0 1.185
IAGRU8 25/08/2016 Put 4.710 0.000 0.000 0.000   0 0.000
IAGRZ8 25/08/2016 Call 4.810 1.085 1.085 0.000   0 1.085
IAGS18 25/08/2016 Put 4.810 0.000 0.000 0.000   1,003 0.000
IAGRL8 25/08/2016 Call 4.910 0.990 0.990 0.000   0 0.990
IAGRM8 25/08/2016 Put 4.910 0.001 0.001 0.000   2,500 0.001
IAGRV8 25/08/2016 Call 5.150 0.755 0.755 0.000   0 0.755
IAGRW8 25/08/2016 Put 5.150 0.004 0.004 0.000   1,500 0.004
IAGS88 25/08/2016 Call 5.400 0.525 0.525 0.000   1,685 0.525
IAGS98 25/08/2016 Put 5.400 0.020 0.020 0.000   400 0.020
IAGSC8 25/08/2016 Call 5.640 0.330 0.330 0.000   5,079 0.330
IAGSD8 25/08/2016 Put 5.640 0.065 0.065 0.075 60 500 0.065
IAGRN8 25/08/2016 Call 5.890 0.170 0.170 0.000   4,217 0.170
IAGRO8 25/08/2016 Put 5.890 0.160 0.160 0.000   204 0.160
IAGRR8 25/08/2016 Call 6.130 0.070 0.070 0.000   1,742 0.070
IAGRS8 25/08/2016 Put 6.130 0.315 0.315 0.000   0 0.315
IAGXN8 25/08/2016 Call 6.140 0.070 0.070 0.000   0 0.070
IAGXO8 25/08/2016 Put 6.140 0.320 0.320 0.000   0 0.320
IAGS68 25/08/2016 Call 6.380 0.025 0.025 0.000   8,036 0.025
IAGS78 25/08/2016 Put 6.380 0.525 0.525 0.000   60 0.525
IAGSA8 25/08/2016 Call 6.620 0.006 0.006 0.000   0 0.006
IAGSB8 25/08/2016 Put 6.620 0.750 0.750 0.000   0 0.750
IAGRP8 25/08/2016 Call 6.870 0.001 0.001 0.000   0 0.001
IAGRQ8 25/08/2016 Put 6.870 0.995 0.995 0.000   0 0.995
IAGRX8 25/08/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGRY8 25/08/2016 Put 7.110 1.235 1.235 0.000   0 1.235
IAGSN8 25/08/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSO8 25/08/2016 Put 7.360 1.480 1.480 0.000   0 1.480
IAGTX8 25/08/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTY8 25/08/2016 Put 7.600 1.720 1.720 0.000   0 1.720
IAGVC8 25/08/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVD8 25/08/2016 Put 7.850 1.970 1.970 0.000   0 1.970
IAGJH8 29/09/2016 Call 0.010 5.740 5.740 0.000   0 5.740
IAGIG8 29/09/2016 Call 3.920 1.970 1.970 0.000   500 1.970
IAGIH8 29/09/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJI8 29/09/2016 Call 4.020 1.870 1.870 0.000   0 1.870
IAGJJ8 29/09/2016 Put 4.020 0.000 0.000 0.000   0 0.000
IAGSG8 29/09/2016 Call 4.030 1.720 1.720 0.000   0 1.720
IAGSF8 29/09/2016 Put 4.030 0.000 0.000 0.000   0 0.000
IAGE58 29/09/2016 Call 4.120 1.770 1.770 0.000   0 1.770
IAGE68 29/09/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGIK8 29/09/2016 Call 4.220 1.670 1.670 0.000   0 1.670
IAGIL8 29/09/2016 Put 4.220 0.001 0.001 0.000   0 0.001
IAGXS7 29/09/2016 Call 4.320 1.570 1.570 0.000   0 1.570
IAGXT7 29/09/2016 Put 4.320 0.001 0.001 0.000   0 0.001
IAGIM8 29/09/2016 Call 4.420 1.475 1.475 0.000   0 1.475
IAGIN8 29/09/2016 Put 4.420 0.002 0.002 0.000   0 0.002
IAGSH8 29/09/2016 Call 4.430 1.330 1.330 0.000   0 1.330
IAGSI8 29/09/2016 Put 4.430 0.002 0.002 0.000   0 0.002
IAGWA7 29/09/2016 Call 4.510 1.385 1.385 0.000   0 1.385
IAGWB7 29/09/2016 Put 4.510 0.003 0.003 0.000   25 0.003
IAGMT8 29/09/2016 Call 4.520 1.245 1.245 0.000   0 1.245
IAGMS8 29/09/2016 Put 4.520 0.004 0.004 0.000   0 0.004
IAGIW8 29/09/2016 Call 4.610 1.285 1.285 0.000   0 1.285
IAGIX8 29/09/2016 Put 4.610 0.006 0.006 0.000   0 0.006
IAGMU8 29/09/2016 Call 4.620 1.150 1.150 0.000   0 1.150
IAGMV8 29/09/2016 Put 4.620 0.006 0.006 0.000   0 0.006
IAGWC7 29/09/2016 Call 4.710 1.190 1.190 0.000   0 1.190
IAGWD7 29/09/2016 Put 4.710 0.009 0.009 0.000   2,279 0.009
IAGMX8 29/09/2016 Call 4.720 1.055 1.055 0.000   0 1.055
IAGMW8 29/09/2016 Put 4.720 0.009 0.009 0.000   10 0.009
IAGIU8 29/09/2016 Call 4.810 1.090 1.090 0.000   0 1.090
IAGIV8 29/09/2016 Put 4.810 0.015 0.015 0.000   150 0.015
IAGW87 29/09/2016 Call 4.910 0.995 0.995 0.000   0 0.995
IAGW97 29/09/2016 Put 4.910 0.020 0.020 0.000   831 0.020
IAGIS8 29/09/2016 Call 5.150 0.765 0.765 0.000   700 0.765
IAGIT8 29/09/2016 Put 5.150 0.045 0.045 0.000   574 0.045
IAGWO7 29/09/2016 Call 5.400 0.545 0.545 0.000   100 0.545
IAGWP7 29/09/2016 Put 5.400 0.095 0.095 0.000   1,346 0.095
IAGXZ8 29/09/2016 Call 5.410 0.455 0.455 0.000   0 0.455
IAGXY8 29/09/2016 Put 5.410 0.095 0.095 0.000   0 0.095
IAGIQ8 29/09/2016 Call 5.640 0.355 0.355 0.000   542 0.355
IAGIR8 29/09/2016 Put 5.640 0.170 0.170 0.000   78 0.170
IAGU88 29/09/2016 Call 5.650 0.290 0.290 0.000   626 0.290
IAGU98 29/09/2016 Put 5.650 0.175 0.175 0.000   0 0.175
IAGWG7 29/09/2016 Call 5.890 0.200 0.200 0.000 150 5,820 0.200
IAGWH7 29/09/2016 Put 5.890 0.290 0.290 0.000   470 0.290
IAGPS8 29/09/2016 Call 5.900 0.160 0.160 0.000   2,030 0.160
IAGPR8 29/09/2016 Put 5.900 0.295 0.295 0.000   0 0.295
IAGIO8 29/09/2016 Call 6.130 0.100 0.100 0.000   5,631 0.100
IAGIP8 29/09/2016 Put 6.130 0.450 0.450 0.000   100 0.450
IAGXQ8 29/09/2016 Call 6.140 0.075 0.075 0.000   0 0.075
IAGXP8 29/09/2016 Put 6.140 0.455 0.455 0.000   0 0.455
IAGWM7 29/09/2016 Call 6.380 0.040 0.040 0.000   622 0.040
IAGWN7 29/09/2016 Put 6.380 0.655 0.655 0.000   0 0.655
IAGJY8 29/09/2016 Call 6.620 0.015 0.015 0.000   0 0.015
IAGJZ8 29/09/2016 Put 6.620 0.880 0.880 0.000   63 0.880
IAGWK7 29/09/2016 Call 6.870 0.005 0.005 0.000   0 0.005
IAGWL7 29/09/2016 Put 6.870 1.125 1.125 0.000   0 1.125
IAGKH8 29/09/2016 Call 7.110 0.002 0.002 0.000   0 0.002
IAGKI8 29/09/2016 Put 7.110 1.365 1.365 0.000   50 1.365
IAGWE7 29/09/2016 Call 7.360 0.001 0.001 0.000   0 0.001
IAGWF7 29/09/2016 Put 7.360 1.610 1.610 0.000   80 1.610
IAGTZ8 29/09/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU18 29/09/2016 Put 7.600 1.850 1.850 0.000   0 1.850
IAGWI7 29/09/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGWJ7 29/09/2016 Put 7.850 2.100 2.100 0.000   0 2.100
IAGV58 27/10/2016 Call 0.010 5.750 5.750 0.000   0 5.750
IAGXH8 27/10/2016 Call 4.400 1.495 1.495 0.000   0 1.495
IAGXI8 27/10/2016 Put 4.400 0.006 0.006 0.000   0 0.006
IAGWC8 27/10/2016 Call 4.500 1.395 1.395 0.000   0 1.395
IAGWD8 27/10/2016 Put 4.500 0.010 0.010 0.000   0 0.010
IAGV18 27/10/2016 Call 4.600 1.295 1.295 0.000   0 1.295
IAGV28 27/10/2016 Put 4.600 0.015 0.015 0.000   0 0.015
IAGUK8 27/10/2016 Call 4.700 1.200 1.200 0.000   0 1.200
IAGUL8 27/10/2016 Put 4.700 0.020 0.020 0.000   0 0.020
IAGV38 27/10/2016 Call 4.800 1.100 1.100 0.000   0 1.100
IAGV48 27/10/2016 Put 4.800 0.030 0.030 0.000   0 0.030
IAGUM8 27/10/2016 Call 4.900 1.000 1.000 0.000   0 1.000
IAGUN8 27/10/2016 Put 4.900 0.035 0.035 0.000   200 0.035
IAGUY8 27/10/2016 Call 5.000 0.905 0.905 0.000   0 0.905
IAGUZ8 27/10/2016 Put 5.000 0.050 0.050 0.000   0 0.050
IAGUE8 27/10/2016 Call 5.250 0.675 0.675 0.000   0 0.675
IAGUF8 27/10/2016 Put 5.250 0.090 0.090 0.000   40 0.090
IAGUO8 27/10/2016 Call 5.500 0.470 0.470 0.000   100 0.470
IAGUP8 27/10/2016 Put 5.500 0.160 0.160 0.000   0 0.160
IAGXV8 27/10/2016 Call 5.510 0.410 0.410 0.405 5 36 0.410
IAGXW8 27/10/2016 Put 5.510 0.160 0.160 0.000   0 0.160
IAGUS8 27/10/2016 Call 5.750 0.295 0.295 0.000   500 0.295
IAGUT8 27/10/2016 Put 5.750 0.260 0.260 0.000   20 0.260
IAGUU8 27/10/2016 Call 6.000 0.165 0.165 0.000   700 0.165
IAGUV8 27/10/2016 Put 6.000 0.400 0.400 0.000   0 0.400
IAGUC8 27/10/2016 Call 6.250 0.080 0.080 0.000   0 0.080
IAGUD8 27/10/2016 Put 6.250 0.580 0.580 0.000   0 0.580
IAGUG8 27/10/2016 Call 6.500 0.035 0.035 0.000   0 0.035
IAGUH8 27/10/2016 Put 6.500 0.795 0.795 0.000   0 0.795
IAGUQ8 27/10/2016 Call 6.750 0.015 0.015 0.000   0 0.015
IAGUR8 27/10/2016 Put 6.750 1.025 1.025 0.000   0 1.025
IAGUW8 27/10/2016 Call 7.000 0.006 0.006 0.000   0 0.006
IAGUX8 27/10/2016 Put 7.000 1.265 1.265 0.000   0 1.265
IAGUA8 27/10/2016 Call 7.250 0.002 0.002 0.000   0 0.002
IAGUB8 27/10/2016 Put 7.250 1.515 1.515 0.000   0 1.515
IAGUI8 27/10/2016 Call 7.500 0.001 0.001 0.000   0 0.001
IAGUJ8 27/10/2016 Put 7.500 1.760 1.760 0.000   0 1.760
IAGV68 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGV78 27/10/2016 Put 7.750 2.005 2.005 0.000   0 2.005
IAGW98 24/11/2016 Call 0.010 5.760 5.760 0.000   0 5.760
IAGXJ8 24/11/2016 Call 4.400 1.495 1.495 0.000   0 1.495
IAGXK8 24/11/2016 Put 4.400 0.007 0.007 0.000   0 0.007
IAGWE8 24/11/2016 Call 4.500 1.395 1.395 0.000   0 1.395
IAGWF8 24/11/2016 Put 4.500 0.010 0.010 0.000   0 0.010
IAGWA8 24/11/2016 Call 4.600 1.295 1.295 0.000   0 1.295
IAGWB8 24/11/2016 Put 4.600 0.015 0.015 0.000   0 0.015
IAGW18 24/11/2016 Call 4.700 1.200 1.200 0.000   0 1.200
IAGW28 24/11/2016 Put 4.700 0.020 0.020 0.000   0 0.020
IAGVI8 24/11/2016 Call 4.800 1.100 1.100 0.000   0 1.100
IAGVJ8 24/11/2016 Put 4.800 0.030 0.030 0.000   0 0.030
IAGVY8 24/11/2016 Call 4.900 1.000 1.000 0.000   0 1.000
IAGVZ8 24/11/2016 Put 4.900 0.040 0.040 0.000   0 0.040
IAGVG8 24/11/2016 Call 5.000 0.905 0.905 0.000   0 0.905
IAGVH8 24/11/2016 Put 5.000 0.055 0.055 0.000   0 0.055
IAGW58 24/11/2016 Call 5.250 0.680 0.680 0.000   0 0.680
IAGW68 24/11/2016 Put 5.250 0.105 0.105 0.000   0 0.105
IAGVU8 24/11/2016 Call 5.500 0.475 0.475 0.000   0 0.475
IAGVV8 24/11/2016 Put 5.500 0.180 0.180 0.000   0 0.180
IAGVS8 24/11/2016 Call 5.750 0.310 0.310 0.000   15 0.310
IAGVT8 24/11/2016 Put 5.750 0.285 0.285 0.000   0 0.285
IAGVK8 24/11/2016 Call 6.000 0.190 0.190 0.000   0 0.190
IAGVL8 24/11/2016 Put 6.000 0.425 0.425 0.000   0 0.425
IAGW78 24/11/2016 Call 6.250 0.110 0.110 0.000   0 0.110
IAGW88 24/11/2016 Put 6.250 0.605 0.605 0.000   0 0.605
IAGVW8 24/11/2016 Call 6.500 0.060 0.060 0.000   0 0.060
IAGVX8 24/11/2016 Put 6.500 0.810 0.810 0.000   0 0.810
IAGVQ8 24/11/2016 Call 6.750 0.030 0.030 0.000   0 0.030
IAGVR8 24/11/2016 Put 6.750 1.035 1.035 0.000   0 1.035
IAGVM8 24/11/2016 Call 7.000 0.015 0.015 0.000   0 0.015
IAGVN8 24/11/2016 Put 7.000 1.275 1.275 0.000   0 1.275
IAGW38 24/11/2016 Call 7.250 0.007 0.007 0.000   0 0.007
IAGW48 24/11/2016 Put 7.250 1.520 1.520 0.000   0 1.520
IAGVO8 24/11/2016 Call 7.500 0.003 0.003 0.000   0 0.003
IAGVP8 24/11/2016 Put 7.500 1.765 1.765 0.000   0 1.765
IAGVE8 24/11/2016 Call 7.750 0.001 0.001 0.000   0 0.001
IAGVF8 24/11/2016 Put 7.750 2.005 2.005 0.000   0 2.005
IAGP68 22/12/2016 Call 0.010 5.770 5.770 0.000   0 5.770
IAGII8 22/12/2016 Call 3.920 1.975 1.975 0.000   0 1.975
IAGIJ8 22/12/2016 Put 3.920 0.001 0.001 0.000   0 0.001
IAGE78 22/12/2016 Call 4.120 1.780 1.780 0.000   0 1.780
IAGE88 22/12/2016 Put 4.120 0.003 0.003 0.000   0 0.003
IAGPN8 22/12/2016 Call 4.220 1.680 1.680 0.000   0 1.680
IAGPO8 22/12/2016 Put 4.220 0.005 0.005 0.000   0 0.005
IAGBV8 22/12/2016 Call 4.320 1.580 1.580 0.000   0 1.580
IAGBW8 22/12/2016 Put 4.320 0.008 0.008 0.000   0 0.008
IAGN38 22/12/2016 Call 4.420 1.480 1.480 0.000   0 1.480
IAGN48 22/12/2016 Put 4.420 0.010 0.010 0.000   0 0.010
IAGC68 22/12/2016 Call 4.510 1.390 1.390 0.000   0 1.390
IAGC78 22/12/2016 Put 4.510 0.015 0.015 0.000   0 0.015
IAGN78 22/12/2016 Call 4.610 1.295 1.295 0.000   0 1.295
IAGN88 22/12/2016 Put 4.610 0.020 0.020 0.000   0 0.020
IAGC48 22/12/2016 Call 4.710 1.195 1.195 0.000   0 1.195
IAGC58 22/12/2016 Put 4.710 0.030 0.030 0.000   0 0.030
IAGN98 22/12/2016 Call 4.810 1.100 1.100 0.000   0 1.100
IAGNK8 22/12/2016 Put 4.810 0.040 0.040 0.000   0 0.040
IAGBR8 22/12/2016 Call 4.910 1.005 1.005 0.000   0 1.005
IAGBS8 22/12/2016 Put 4.910 0.055 0.055 0.000   25 0.055
IAGNL8 22/12/2016 Call 5.150 0.785 0.785 0.000   0 0.785
IAGNM8 22/12/2016 Put 5.150 0.095 0.095 0.000   15 0.095
IAGBZ8 22/12/2016 Call 5.400 0.575 0.575 0.000   0 0.575
IAGC18 22/12/2016 Put 5.400 0.160 0.160 0.000   40 0.160
IAGN18 22/12/2016 Call 5.640 0.405 0.405 0.000   186 0.405
IAGN28 22/12/2016 Put 5.640 0.250 0.250 0.255 40 240 0.250
IAGBT8 22/12/2016 Call 5.890 0.265 0.265 0.000   820 0.265
IAGBU8 22/12/2016 Put 5.890 0.375 0.375 0.000   0 0.375
IAGPU8 22/12/2016 Call 5.900 0.255 0.255 0.000   250 0.255
IAGPT8 22/12/2016 Put 5.900 0.375 0.375 0.000   350 0.375
IAGE98 22/12/2016 Call 6.130 0.170 0.170 0.000   6,150 0.170
IAGEF8 22/12/2016 Put 6.130 0.525 0.525 0.000   0 0.525
IAGC28 22/12/2016 Call 6.380 0.100 0.100 0.000   78 0.100
IAGC38 22/12/2016 Put 6.380 0.715 0.715 0.000   0 0.715
IAGMY8 22/12/2016 Call 6.620 0.060 0.060 0.000   0 0.060
IAGMZ8 22/12/2016 Put 6.620 0.920 0.920 0.000   0 0.920
IAGBP8 22/12/2016 Call 6.870 0.030 0.030 0.000   0 0.030
IAGBQ8 22/12/2016 Put 6.870 1.150 1.150 0.000   0 1.150
IAGN58 22/12/2016 Call 7.110 0.020 0.020 0.000   0 0.020
IAGN68 22/12/2016 Put 7.110 1.380 1.380 0.000   0 1.380
IAGBX8 22/12/2016 Call 7.360 0.009 0.009 0.000   0 0.009
IAGBY8 22/12/2016 Put 7.360 1.625 1.625 0.000   0 1.625
IAGU28 22/12/2016 Call 7.600 0.005 0.005 0.000   0 0.005
IAGU38 22/12/2016 Put 7.600 1.860 1.860 0.000   0 1.860
IAGCM8 22/12/2016 Call 7.850 0.002 0.002 0.000   0 0.002
IAGCN8 22/12/2016 Put 7.850 2.110 2.110 0.000   0 2.110
IAGTM8 30/03/2017 Call 0.010 5.660 5.660 0.000   0 5.660
IAGJK8 30/03/2017 Call 3.920 1.970 1.970 0.000   0 1.970
IAGJL8 30/03/2017 Put 3.920 0.015 0.015 0.000   0 0.015
IAGJ78 30/03/2017 Call 4.120 1.770 1.770 0.000   0 1.770
IAGJ88 30/03/2017 Put 4.120 0.025 0.025 0.000   0 0.025
IAGJ98 30/03/2017 Call 4.320 1.575 1.575 0.000   0 1.575
IAGJA8 30/03/2017 Put 4.320 0.045 0.045 0.000   0 0.045
IAGTN8 30/03/2017 Call 4.420 1.475 1.475 0.000   0 1.475
IAGTO8 30/03/2017 Put 4.420 0.055 0.055 0.000   0 0.055
IAGJ18 30/03/2017 Call 4.510 1.385 1.385 0.000   0 1.385
IAGJ28 30/03/2017 Put 4.510 0.065 0.065 0.000   0 0.065
IAGSV8 30/03/2017 Call 4.610 1.290 1.290 0.000   0 1.290
IAGSW8 30/03/2017 Put 4.610 0.080 0.080 0.000   0 0.080
IAGJ38 30/03/2017 Call 4.710 1.190 1.190 0.000   0 1.190
IAGJ48 30/03/2017 Put 4.710 0.095 0.095 0.000   0 0.095
IAGSX8 30/03/2017 Call 4.810 1.095 1.095 0.000   0 1.095
IAGSY8 30/03/2017 Put 4.810 0.110 0.110 0.000   0 0.110
IAGIY8 30/03/2017 Call 4.910 1.005 1.005 0.000   0 1.005
IAGIZ8 30/03/2017 Put 4.910 0.130 0.130 0.000   60 0.130
IAGT28 30/03/2017 Call 5.150 0.800 0.800 0.000   0 0.800
IAGT38 30/03/2017 Put 5.150 0.190 0.190 0.000   540 0.190
IAGJD8 30/03/2017 Call 5.400 0.610 0.610 0.000   0 0.610
IAGJE8 30/03/2017 Put 5.400 0.270 0.270 0.000   1,653 0.270
IAGSR8 30/03/2017 Call 5.640 0.455 0.455 0.000   0 0.455
IAGSS8 30/03/2017 Put 5.640 0.375 0.375 0.000   170 0.375
IAGJ58 30/03/2017 Call 5.890 0.325 0.325 0.000   1,500 0.325
IAGJ68 30/03/2017 Put 5.890 0.505 0.505 0.000   79 0.505
IAGSZ8 30/03/2017 Call 6.130 0.230 0.230 0.210 500 570 0.230
IAGT18 30/03/2017 Put 6.130 0.655 0.655 0.000   0 0.655
IAGJB8 30/03/2017 Call 6.380 0.150 0.150 0.000 310 310 0.150
IAGJC8 30/03/2017 Put 6.380 0.835 0.835 0.000   0 0.835
IAGSP8 30/03/2017 Call 6.620 0.100 0.100 0.000   0 0.100
IAGSQ8 30/03/2017 Put 6.620 1.025 1.025 0.000   0 1.025
IAGJF8 30/03/2017 Call 6.870 0.065 0.065 0.000   0 0.065
IAGJG8 30/03/2017 Put 6.870 1.245 1.245 0.000   0 1.245
IAGST8 30/03/2017 Call 7.110 0.040 0.040 0.000   0 0.040
IAGSU8 30/03/2017 Put 7.110 1.465 1.465 0.000   0 1.465
IAGKD8 30/03/2017 Call 7.360 0.025 0.025 0.000   0 0.025
IAGKE8 30/03/2017 Put 7.360 1.700 1.700 0.000   0 1.700
IAGU48 30/03/2017 Call 7.600 0.015 0.015 0.000   0 0.015
IAGU58 30/03/2017 Put 7.600 1.930 1.930 0.000   0 1.930
IAGMK8 30/03/2017 Call 7.850 0.008 0.008 0.000   0 0.008
IAGML8 30/03/2017 Put 7.850 2.175 2.175 0.000   0 2.175
IAGXD8 29/06/2017 Call 0.010 5.680 5.680 0.000   0 5.680
IAGP78 29/06/2017 Call 4.120 1.770 1.770 0.000   0 1.770
IAGP88 29/06/2017 Put 4.120 0.040 0.040 0.000   0 0.040
IAGNT8 29/06/2017 Call 4.320 1.570 1.570 0.000   0 1.570
IAGNU8 29/06/2017 Put 4.320 0.065 0.065 0.000   0 0.065
IAGXF8 29/06/2017 Call 4.420 1.475 1.475 0.000   0 1.475
IAGXG8 29/06/2017 Put 4.420 0.080 0.080 0.000   0 0.080
IAGNZ8 29/06/2017 Call 4.510 1.390 1.390 0.000   0 1.390
IAGP18 29/06/2017 Put 4.510 0.095 0.095 0.000   0 0.095
IAGWS8 29/06/2017 Call 4.610 1.290 1.290 0.000   0 1.290
IAGWT8 29/06/2017 Put 4.610 0.110 0.110 0.000   0 0.110
IAGNX8 29/06/2017 Call 4.710 1.200 1.200 0.000   0 1.200
IAGNY8 29/06/2017 Put 4.710 0.125 0.125 0.000   0 0.125
IAGWQ8 29/06/2017 Call 4.810 1.110 1.110 0.000   0 1.110
IAGWR8 29/06/2017 Put 4.810 0.145 0.145 0.000   0 0.145
IAGNV8 29/06/2017 Call 4.910 1.020 1.020 0.000   0 1.020
IAGNW8 29/06/2017 Put 4.910 0.170 0.170 0.000   0 0.170
IAGWK8 29/06/2017 Call 5.150 0.820 0.820 0.000   0 0.820
IAGWL8 29/06/2017 Put 5.150 0.235 0.235 0.000   0 0.235
IAGP48 29/06/2017 Call 5.400 0.640 0.640 0.000   0 0.640
IAGP58 29/06/2017 Put 5.400 0.320 0.320 0.000   100 0.320
IAGWG8 29/06/2017 Call 5.640 0.495 0.495 0.000   25 0.495
IAGWH8 29/06/2017 Put 5.640 0.425 0.425 0.000   0 0.425
IAGP28 29/06/2017 Call 5.890 0.370 0.370 0.000   0 0.370
IAGP38 29/06/2017 Put 5.890 0.555 0.555 0.000   11 0.555
IAGWM8 29/06/2017 Call 6.130 0.275 0.275 0.000   0 0.275
IAGWN8 29/06/2017 Put 6.130 0.705 0.705 0.000   0 0.705
IAGNN8 29/06/2017 Call 6.380 0.200 0.200 0.000   100 0.200
IAGNO8 29/06/2017 Put 6.380 0.880 0.880 0.000   0 0.880
IAGWI8 29/06/2017 Call 6.620 0.145 0.145 0.000   0 0.145
IAGWJ8 29/06/2017 Put 6.620 1.065 1.065 0.000   0 1.065
IAGNR8 29/06/2017 Call 6.870 0.105 0.105 0.000   0 0.105
IAGNS8 29/06/2017 Put 6.870 1.270 1.270 0.000   0 1.270
IAGWO8 29/06/2017 Call 7.110 0.075 0.075 0.000   0 0.075
IAGWP8 29/06/2017 Put 7.110 1.475 1.475 0.000   0 1.475
IAGNP8 29/06/2017 Call 7.360 0.055 0.055 0.000   0 0.055
IAGNQ8 29/06/2017 Put 7.360 1.705 1.705 0.000   0 1.705
IAGXT8 29/06/2017 Call 7.600 0.035 0.035 0.000   0 0.035
IAGXU8 29/06/2017 Put 7.600 1.935 1.935 0.000   0 1.935
IAGTP8 29/06/2017 Call 7.850 0.025 0.025 0.000   0 0.025
IAGTQ8 29/06/2017 Put 7.850 2.180 2.180 0.000   0 2.180
IAGTG8 28/09/2017 Call 4.400 1.490 1.490 0.000   0 1.490
IAGTH8 28/09/2017 Put 4.400 0.125 0.125 0.000   0 0.125
IAGT48 28/09/2017 Call 4.600 1.300 1.300 0.000   0 1.300
IAGT58 28/09/2017 Put 4.600 0.160 0.160 0.000   0 0.160
IAGT68 28/09/2017 Call 4.800 1.115 1.115 0.000   0 1.115
IAGT78 28/09/2017 Put 4.800 0.205 0.205 0.000   0 0.205
IAGTC8 28/09/2017 Call 5.000 0.950 0.950 0.000   0 0.950
IAGTD8 28/09/2017 Put 5.000 0.260 0.260 0.000   0 0.260
IAGTK8 28/09/2017 Call 5.500 0.610 0.610 0.000   0 0.610
IAGTL8 28/09/2017 Put 5.500 0.445 0.445 0.000   0 0.445
IAGTE8 28/09/2017 Call 6.000 0.360 0.360 0.000   0 0.360
IAGTF8 28/09/2017 Put 6.000 0.705 0.705 0.000   0 0.705
IAGT88 28/09/2017 Call 6.500 0.195 0.195 0.270 310 660 0.195
IAGT98 28/09/2017 Put 6.500 1.055 1.055 0.000   0 1.055
IAGTI8 28/09/2017 Call 7.000 0.095 0.095 0.000   0 0.095
IAGTJ8 28/09/2017 Put 7.000 1.480 1.480 0.000   0 1.480
IAGTA8 28/09/2017 Call 7.500 0.045 0.045 0.000   0 0.045
IAGTB8 28/09/2017 Put 7.500 1.950 1.950 0.000   0 1.950
IAGU68 28/09/2017 Call 8.000 0.020 0.020 0.000   0 0.020
IAGU78 28/09/2017 Put 8.000 2.435 2.435 0.000   0 2.435
IAGXB8 21/12/2017 Call 4.400 1.490 1.490 0.000   0 1.490
IAGXC8 21/12/2017 Put 4.400 0.145 0.145 0.000   0 0.145
IAGWY8 21/12/2017 Call 4.600 1.300 1.300 0.000   0 1.300
IAGWZ8 21/12/2017 Put 4.600 0.185 0.185 0.000   0 0.185
IAGX98 21/12/2017 Call 4.800 1.125 1.125 0.000   0 1.125
IAGXA8 21/12/2017 Put 4.800 0.235 0.235 0.000   0 0.235
IAGX78 21/12/2017 Call 5.000 0.965 0.965 0.000   0 0.965
IAGX88 21/12/2017 Put 5.000 0.290 0.290 0.000   0 0.290
IAGX38 21/12/2017 Call 5.500 0.635 0.635 0.000   0 0.635
IAGX48 21/12/2017 Put 5.500 0.480 0.480 0.000   0 0.480
IAGWW8 21/12/2017 Call 6.000 0.385 0.385 0.000   0 0.385
IAGWX8 21/12/2017 Put 6.000 0.740 0.740 0.000   0 0.740
IAGX58 21/12/2017 Call 6.500 0.220 0.220 0.000   0 0.220
IAGX68 21/12/2017 Put 6.500 1.080 1.080 0.000   0 1.080
IAGWU8 21/12/2017 Call 7.000 0.115 0.115 0.000   0 0.115
IAGWV8 21/12/2017 Put 7.000 1.495 1.495 0.000   0 1.495
IAGX18 21/12/2017 Call 7.500 0.060 0.060 0.000   0 0.060
IAGX28 21/12/2017 Put 7.500 1.955 1.955 0.000   0 1.955
IAGXR8 21/12/2017 Call 8.000 0.030 0.030 0.000   0 0.030
IAGXS8 21/12/2017 Put 8.000 2.440 2.440 0.000   0 2.440

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.