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 5.630 Down -0.020 5.590 5.680 5.650 5.670 5.595 4,385,450 Options Warrants & Structured Products CFDs CD XQ

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGJH8 29/09/2016 Call 0.010 5.500 5.500 0.000   0 5.500
IAGIG8 29/09/2016 Call 3.920 1.710 1.710 0.000   0 1.710
IAGIH8 29/09/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJI8 29/09/2016 Call 4.020 1.615 1.615 0.000   0 1.615
IAGJJ8 29/09/2016 Put 4.020 0.000 0.000 0.000   0 0.000
IAGSG8 29/09/2016 Call 4.030 1.505 1.505 0.000   0 1.505
IAGSF8 29/09/2016 Put 4.030 0.000 0.000 0.000   0 0.000
IAGE58 29/09/2016 Call 4.120 1.515 1.515 0.000   0 1.515
IAGE68 29/09/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGIK8 29/09/2016 Call 4.220 1.415 1.415 0.000   0 1.415
IAGIL8 29/09/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGXS7 29/09/2016 Call 4.320 1.315 1.315 0.000   0 1.315
IAGXT7 29/09/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGIM8 29/09/2016 Call 4.420 1.215 1.215 0.000   0 1.215
IAGIN8 29/09/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGSH8 29/09/2016 Call 4.430 1.110 1.110 0.000   0 1.110
IAGSI8 29/09/2016 Put 4.430 0.000 0.000 0.000   0 0.000
IAGWA7 29/09/2016 Call 4.510 1.125 1.125 0.000   0 1.125
IAGWB7 29/09/2016 Put 4.510 0.000 0.000 0.000   25 0.000
IAGMT8 29/09/2016 Call 4.520 1.020 1.020 0.000   0 1.020
IAGMS8 29/09/2016 Put 4.520 0.000 0.000 0.000   0 0.000
IAGIW8 29/09/2016 Call 4.610 1.025 1.025 0.000   0 1.025
IAGIX8 29/09/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGMU8 29/09/2016 Call 4.620 0.925 0.925 0.000   0 0.925
IAGMV8 29/09/2016 Put 4.620 0.000 0.000 0.000   0 0.000
IAGWC7 29/09/2016 Call 4.710 0.925 0.925 0.000   0 0.925
IAGWD7 29/09/2016 Put 4.710 0.000 0.000 0.000   2,279 0.000
IAGMX8 29/09/2016 Call 4.720 0.825 0.825 0.000   0 0.825
IAGMW8 29/09/2016 Put 4.720 0.000 0.000 0.000   10 0.000
IAGIU8 29/09/2016 Call 4.810 0.825 0.825 0.000   0 0.825
IAGIV8 29/09/2016 Put 4.810 0.001 0.001 0.000   150 0.001
IAGW87 29/09/2016 Call 4.910 0.725 0.725 0.000   0 0.725
IAGW97 29/09/2016 Put 4.910 0.003 0.003 0.000   831 0.003
IAGIS8 29/09/2016 Call 5.150 0.490 0.490 0.000   700 0.490
IAGIT8 29/09/2016 Put 5.150 0.020 0.020 0.000   574 0.020
IAGWO7 29/09/2016 Call 5.400 0.265 0.265 0.000   200 0.265
IAGWP7 29/09/2016 Put 5.400 0.080 0.080 0.000   1,363 0.080
IAGXZ8 29/09/2016 Call 5.410 0.215 0.215 0.000   20 0.215
IAGXY8 29/09/2016 Put 5.410 0.080 0.080 0.000   0 0.080
IAGIQ8 29/09/2016 Call 5.640 0.100 0.100 0.080 440 740 0.100
IAGIR8 29/09/2016 Put 5.640 0.205 0.205 0.000   743 0.205
IAGU88 29/09/2016 Call 5.650 0.090 0.090 0.000   2,391 0.090
IAGU98 29/09/2016 Put 5.650 0.210 0.210 0.000   13,500 0.210
IAGWG7 29/09/2016 Call 5.890 0.025 0.025 0.000   5,820 0.025
IAGWH7 29/09/2016 Put 5.890 0.410 0.410 0.000   170 0.410
IAGPS8 29/09/2016 Call 5.900 0.020 0.020 0.020 500 1,954 0.020
IAGPR8 29/09/2016 Put 5.900 0.415 0.415 0.000   0 0.415
IAGIO8 29/09/2016 Call 6.130 0.004 0.004 0.000   1,306 0.004
IAGIP8 29/09/2016 Put 6.130 0.635 0.635 0.000   140 0.635
IAGXQ8 29/09/2016 Call 6.140 0.003 0.003 0.000   14,978 0.003
IAGXP8 29/09/2016 Put 6.140 0.640 0.640 0.000   0 0.640
IAGWM7 29/09/2016 Call 6.380 0.000 0.000 0.000   622 0.000
IAGWN7 29/09/2016 Put 6.380 0.880 0.880 0.000   100 0.880
IAGJY8 29/09/2016 Call 6.620 0.000 0.000 0.000   0 0.000
IAGJZ8 29/09/2016 Put 6.620 1.120 1.120 0.000   63 1.120
IAGWK7 29/09/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGWL7 29/09/2016 Put 6.870 1.370 1.370 0.000   0 1.370
IAGKH8 29/09/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGKI8 29/09/2016 Put 7.110 1.610 1.610 0.000   50 1.610
IAGWE7 29/09/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGWF7 29/09/2016 Put 7.360 1.860 1.860 0.000   80 1.860
IAGTZ8 29/09/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU18 29/09/2016 Put 7.600 2.100 2.100 0.000   0 2.100
IAGWI7 29/09/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGWJ7 29/09/2016 Put 7.850 2.350 2.350 0.000   0 2.350
IAGV58 27/10/2016 Call 0.010 5.505 5.505 0.000   0 5.505
IAGXH8 27/10/2016 Call 4.400 1.235 1.235 0.000   0 1.235
IAGXI8 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWC8 27/10/2016 Call 4.500 1.135 1.135 0.000   0 1.135
IAGWD8 27/10/2016 Put 4.500 0.001 0.001 0.000   0 0.001
IAGV18 27/10/2016 Call 4.600 1.035 1.035 0.000   0 1.035
IAGV28 27/10/2016 Put 4.600 0.002 0.002 0.000   0 0.002
IAGUK8 27/10/2016 Call 4.700 0.935 0.935 0.000   0 0.935
IAGUL8 27/10/2016 Put 4.700 0.004 0.004 0.000   0 0.004
IAGV38 27/10/2016 Call 4.800 0.835 0.835 0.000   0 0.835
IAGV48 27/10/2016 Put 4.800 0.008 0.008 0.000   0 0.008
IAGUM8 27/10/2016 Call 4.900 0.735 0.735 0.000   0 0.735
IAGUN8 27/10/2016 Put 4.900 0.015 0.015 0.000   200 0.015
IAGUY8 27/10/2016 Call 5.000 0.640 0.640 0.000   0 0.640
IAGUZ8 27/10/2016 Put 5.000 0.025 0.025 0.000   0 0.025
IAGUE8 27/10/2016 Call 5.250 0.400 0.400 0.000   0 0.400
IAGUF8 27/10/2016 Put 5.250 0.070 0.070 0.000   62 0.070
IAGUO8 27/10/2016 Call 5.500 0.205 0.205 0.000   100 0.205
IAGUP8 27/10/2016 Put 5.500 0.160 0.160 0.000   406 0.160
IAGXV8 27/10/2016 Call 5.510 0.190 0.190 0.000   321 0.190
IAGXW8 27/10/2016 Put 5.510 0.165 0.165 0.000   0 0.165
IAGUS8 27/10/2016 Call 5.750 0.085 0.085 0.065 250 1,500 0.085
IAGUT8 27/10/2016 Put 5.750 0.315 0.315 0.310 30 80 0.315
IAGYW8 27/10/2016 Call 5.760 0.080 0.080 0.055 399 819 0.080
IAGYX8 27/10/2016 Put 5.760 0.320 0.320 0.000   100 0.320
IAGUU8 27/10/2016 Call 6.000 0.025 0.025 0.000   8,890 0.025
IAGUV8 27/10/2016 Put 6.000 0.520 0.520 0.000   0 0.520
IAGZ18 27/10/2016 Call 6.010 0.025 0.025 0.000   150 0.025
IAGYZ8 27/10/2016 Put 6.010 0.525 0.525 0.000   0 0.525
IAGUC8 27/10/2016 Call 6.250 0.006 0.006 0.000   510 0.006
IAGUD8 27/10/2016 Put 6.250 0.755 0.755 0.000   0 0.755
IAGZ28 27/10/2016 Call 6.260 0.006 0.006 0.000   0 0.006
IAGZ38 27/10/2016 Put 6.260 0.755 0.755 0.000   0 0.755
IAGUG8 27/10/2016 Call 6.500 0.001 0.001 0.000   0 0.001
IAGUH8 27/10/2016 Put 6.500 1.000 1.000 0.000   0 1.000
IAGUQ8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
IAGUR8 27/10/2016 Put 6.750 1.250 1.250 0.000   0 1.250
IAGUW8 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
IAGUX8 27/10/2016 Put 7.000 1.500 1.500 0.000   0 1.500
IAGUA8 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGUB8 27/10/2016 Put 7.250 1.750 1.750 0.000   0 1.750
IAGUI8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGUJ8 27/10/2016 Put 7.500 2.000 2.000 0.000   0 2.000
IAGV68 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGV78 27/10/2016 Put 7.750 2.250 2.250 0.000   0 2.250
IAGZ48 27/10/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ58 27/10/2016 Put 8.000 2.500 2.500 0.000   0 2.500
IAGW98 24/11/2016 Call 0.010 5.515 5.515 0.000   0 5.515
IAGXJ8 24/11/2016 Call 4.400 1.230 1.230 0.000   0 1.230
IAGXK8 24/11/2016 Put 4.400 0.003 0.003 0.000   0 0.003
IAGWE8 24/11/2016 Call 4.500 1.135 1.135 0.000   0 1.135
IAGWF8 24/11/2016 Put 4.500 0.006 0.006 0.000   0 0.006
IAGWA8 24/11/2016 Call 4.600 1.035 1.035 0.000   0 1.035
IAGWB8 24/11/2016 Put 4.600 0.009 0.009 0.000   0 0.009
IAGW18 24/11/2016 Call 4.700 0.935 0.935 0.000   0 0.935
IAGW28 24/11/2016 Put 4.700 0.015 0.015 0.000   0 0.015
IAGVI8 24/11/2016 Call 4.800 0.835 0.835 0.000   0 0.835
IAGVJ8 24/11/2016 Put 4.800 0.020 0.020 0.000   0 0.020
IAGVY8 24/11/2016 Call 4.900 0.735 0.735 0.000   0 0.735
IAGVZ8 24/11/2016 Put 4.900 0.035 0.035 0.000   0 0.035
IAGVG8 24/11/2016 Call 5.000 0.640 0.640 0.000   0 0.640
IAGVH8 24/11/2016 Put 5.000 0.045 0.045 0.000   30 0.045
IAGW58 24/11/2016 Call 5.250 0.410 0.410 0.000   0 0.410
IAGW68 24/11/2016 Put 5.250 0.105 0.105 0.000   0 0.105
IAGVU8 24/11/2016 Call 5.500 0.235 0.235 0.000   1,000 0.235
IAGVV8 24/11/2016 Put 5.500 0.200 0.200 0.000   0 0.200
IAGVS8 24/11/2016 Call 5.750 0.115 0.115 0.000 3,680 33,295 0.115
IAGVT8 24/11/2016 Put 5.750 0.350 0.350 0.000   0 0.350
IAGVK8 24/11/2016 Call 6.000 0.050 0.050 0.000   65 0.050
IAGVL8 24/11/2016 Put 6.000 0.540 0.540 0.000   75 0.540
IAGW78 24/11/2016 Call 6.250 0.020 0.020 0.000   90 0.020
IAGW88 24/11/2016 Put 6.250 0.765 0.765 0.000   0 0.765
IAGVW8 24/11/2016 Call 6.500 0.007 0.007 0.000   0 0.007
IAGVX8 24/11/2016 Put 6.500 1.010 1.010 0.000   0 1.010
IAGVQ8 24/11/2016 Call 6.750 0.002 0.002 0.000   0 0.002
IAGVR8 24/11/2016 Put 6.750 1.255 1.255 0.000   0 1.255
IAGVM8 24/11/2016 Call 7.000 0.001 0.001 0.000   0 0.001
IAGVN8 24/11/2016 Put 7.000 1.500 1.500 0.000   0 1.500
IAGW38 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGW48 24/11/2016 Put 7.250 1.750 1.750 0.000   0 1.750
IAGVO8 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGVP8 24/11/2016 Put 7.500 2.000 2.000 0.000   0 2.000
IAGVE8 24/11/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVF8 24/11/2016 Put 7.750 2.250 2.250 0.000   0 2.250
IAGZ68 24/11/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ78 24/11/2016 Put 8.000 2.500 2.500 0.000   0 2.500
IAGP68 22/12/2016 Call 0.010 5.520 5.520 0.000   0 5.520
IAGII8 22/12/2016 Call 3.920 1.710 1.710 0.000   0 1.710
IAGIJ8 22/12/2016 Put 3.920 0.001 0.001 0.000   0 0.001
IAGE78 22/12/2016 Call 4.120 1.515 1.515 0.000   0 1.515
IAGE88 22/12/2016 Put 4.120 0.002 0.002 0.000   0 0.002
IAGPN8 22/12/2016 Call 4.220 1.415 1.415 0.000   0 1.415
IAGPO8 22/12/2016 Put 4.220 0.004 0.004 0.000   0 0.004
IAGBV8 22/12/2016 Call 4.320 1.315 1.315 0.000   0 1.315
IAGBW8 22/12/2016 Put 4.320 0.006 0.006 0.000   0 0.006
IAGN38 22/12/2016 Call 4.420 1.215 1.215 0.000   0 1.215
IAGN48 22/12/2016 Put 4.420 0.009 0.009 0.000   0 0.009
IAGC68 22/12/2016 Call 4.510 1.125 1.125 0.000   0 1.125
IAGC78 22/12/2016 Put 4.510 0.015 0.015 0.000   0 0.015
IAGN78 22/12/2016 Call 4.610 1.025 1.025 0.000   0 1.025
IAGN88 22/12/2016 Put 4.610 0.020 0.020 0.000   0 0.020
IAGC48 22/12/2016 Call 4.710 0.925 0.925 0.000   0 0.925
IAGC58 22/12/2016 Put 4.710 0.030 0.030 0.000   0 0.030
IAGN98 22/12/2016 Call 4.810 0.825 0.825 0.000   0 0.825
IAGNK8 22/12/2016 Put 4.810 0.040 0.040 0.000   0 0.040
IAGBR8 22/12/2016 Call 4.910 0.730 0.730 0.000   0 0.730
IAGBS8 22/12/2016 Put 4.910 0.055 0.055 0.000   25 0.055
IAGNL8 22/12/2016 Call 5.150 0.505 0.505 0.000   0 0.505
IAGNM8 22/12/2016 Put 5.150 0.105 0.105 0.000   15 0.105
IAGBZ8 22/12/2016 Call 5.400 0.315 0.315 0.000   0 0.315
IAGC18 22/12/2016 Put 5.400 0.185 0.185 0.000   40 0.185
IAGN18 22/12/2016 Call 5.640 0.180 0.180 0.000   486 0.180
IAGN28 22/12/2016 Put 5.640 0.305 0.305 0.000   240 0.305
IAGBT8 22/12/2016 Call 5.890 0.090 0.090 0.000   820 0.090
IAGBU8 22/12/2016 Put 5.890 0.475 0.475 0.000   0 0.475
IAGPU8 22/12/2016 Call 5.900 0.090 0.090 0.000   440 0.090
IAGPT8 22/12/2016 Put 5.900 0.475 0.475 0.000   350 0.475
IAGE98 22/12/2016 Call 6.130 0.040 0.040 0.000   6,150 0.040
IAGEF8 22/12/2016 Put 6.130 0.670 0.670 0.000   0 0.670
IAGC28 22/12/2016 Call 6.380 0.015 0.015 0.000   98 0.015
IAGC38 22/12/2016 Put 6.380 0.900 0.900 0.000   0 0.900
IAGMY8 22/12/2016 Call 6.620 0.007 0.007 0.000   0 0.007
IAGMZ8 22/12/2016 Put 6.620 1.130 1.130 0.000   0 1.130
IAGBP8 22/12/2016 Call 6.870 0.002 0.002 0.000   0 0.002
IAGBQ8 22/12/2016 Put 6.870 1.375 1.375 0.000   0 1.375
IAGN58 22/12/2016 Call 7.110 0.001 0.001 0.000   0 0.001
IAGN68 22/12/2016 Put 7.110 1.615 1.615 0.000   0 1.615
IAGBX8 22/12/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGBY8 22/12/2016 Put 7.360 1.860 1.860 0.000   0 1.860
IAGU28 22/12/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU38 22/12/2016 Put 7.600 2.100 2.100 0.000   0 2.100
IAGCM8 22/12/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGCN8 22/12/2016 Put 7.850 2.350 2.350 0.000   0 2.350
IAGYV8 24/01/2017 Call 0.010 5.530 5.530 0.000   0 5.530
IAGZA8 24/01/2017 Call 4.600 1.040 1.040 0.000   0 1.040
IAGZB8 24/01/2017 Put 4.600 0.020 0.020 0.000   0 0.020
IAGYP8 24/01/2017 Call 4.700 0.940 0.940 0.000   0 0.940
IAGYQ8 24/01/2017 Put 4.700 0.030 0.030 0.000   0 0.030
IAGY18 24/01/2017 Call 4.800 0.840 0.840 0.000   0 0.840
IAGY28 24/01/2017 Put 4.800 0.045 0.045 0.000   0 0.045
IAGYN8 24/01/2017 Call 4.900 0.745 0.745 0.000   0 0.745
IAGYO8 24/01/2017 Put 4.900 0.060 0.060 0.000   0 0.060
IAGY38 24/01/2017 Call 5.000 0.650 0.650 0.000   0 0.650
IAGY48 24/01/2017 Put 5.000 0.075 0.075 0.000   0 0.075
IAGY98 24/01/2017 Call 5.250 0.445 0.445 0.000   0 0.445
IAGYA8 24/01/2017 Put 5.250 0.145 0.145 0.000   0 0.145
IAGYH8 24/01/2017 Call 5.500 0.285 0.285 0.000   0 0.285
IAGYI8 24/01/2017 Put 5.500 0.245 0.245 0.000   0 0.245
IAGYL8 24/01/2017 Call 5.750 0.170 0.170 0.000   0 0.170
IAGYM8 24/01/2017 Put 5.750 0.390 0.390 0.000   0 0.390
IAGY78 24/01/2017 Call 6.000 0.090 0.090 0.000   0 0.090
IAGY88 24/01/2017 Put 6.000 0.570 0.570 0.000   0 0.570
IAGYD8 24/01/2017 Call 6.250 0.045 0.045 0.000   0 0.045
IAGYE8 24/01/2017 Put 6.250 0.785 0.785 0.000   0 0.785
IAGYR8 24/01/2017 Call 6.500 0.020 0.020 0.000   0 0.020
IAGYS8 24/01/2017 Put 6.500 1.015 1.015 0.000   0 1.015
IAGYF8 24/01/2017 Call 6.750 0.009 0.009 0.000   0 0.009
IAGYG8 24/01/2017 Put 6.750 1.255 1.255 0.000   0 1.255
IAGY58 24/01/2017 Call 7.000 0.004 0.004 0.000   0 0.004
IAGY68 24/01/2017 Put 7.000 1.500 1.500 0.000   0 1.500
IAGYB8 24/01/2017 Call 7.250 0.002 0.002 0.000   0 0.002
IAGYC8 24/01/2017 Put 7.250 1.750 1.750 0.000   0 1.750
IAGYT8 24/01/2017 Call 7.500 0.001 0.001 0.000   0 0.001
IAGYU8 24/01/2017 Put 7.500 1.995 1.995 0.000   0 1.995
IAGYJ8 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGYK8 24/01/2017 Put 7.750 2.245 2.245 0.000   0 2.245
IAGZ88 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ98 24/01/2017 Put 8.000 2.495 2.495 0.000   0 2.495
IAGB89 23/02/2017 Call 0.010 5.540 5.540 0.000   0 5.540
IAGZE8 23/02/2017 Call 4.600 1.035 1.035 0.000   0 1.035
IAGZF8 23/02/2017 Put 4.600 0.045 0.045 0.000   0 0.045
IAGZQ8 23/02/2017 Call 4.700 0.935 0.935 0.000   0 0.935
IAGZR8 23/02/2017 Put 4.700 0.055 0.055 0.000   0 0.055
IAGZG8 23/02/2017 Call 4.800 0.840 0.840 0.000   0 0.840
IAGZH8 23/02/2017 Put 4.800 0.070 0.070 0.000   0 0.070
IAGZS8 23/02/2017 Call 4.900 0.745 0.745 0.000   0 0.745
IAGZT8 23/02/2017 Put 4.900 0.085 0.085 0.000   0 0.085
IAGZC8 23/02/2017 Call 5.000 0.655 0.655 0.000   0 0.655
IAGZD8 23/02/2017 Put 5.000 0.105 0.105 0.000   0 0.105
IAGZM8 23/02/2017 Call 5.250 0.460 0.460 0.000   0 0.460
IAGZN8 23/02/2017 Put 5.250 0.170 0.170 0.000   0 0.170
IAGZW8 23/02/2017 Call 5.500 0.310 0.310 0.000   0 0.310
IAGZX8 23/02/2017 Put 5.500 0.270 0.270 0.000   0 0.270
IAGB49 23/02/2017 Call 5.750 0.195 0.195 0.000   22 0.195
IAGB59 23/02/2017 Put 5.750 0.410 0.410 0.000   0 0.410
IAGZK8 23/02/2017 Call 6.000 0.115 0.115 0.000   0 0.115
IAGZL8 23/02/2017 Put 6.000 0.585 0.585 0.000   0 0.585
IAGZO8 23/02/2017 Call 6.250 0.065 0.065 0.000   0 0.065
IAGZP8 23/02/2017 Put 6.250 0.795 0.795 0.000   0 0.795
IAGZY8 23/02/2017 Call 6.500 0.035 0.035 0.000   0 0.035
IAGB19 23/02/2017 Put 6.500 1.020 1.020 0.000   0 1.020
IAGB69 23/02/2017 Call 6.750 0.015 0.015 0.000   0 0.015
IAGB79 23/02/2017 Put 6.750 1.260 1.260 0.000   0 1.260
IAGZI8 23/02/2017 Call 7.000 0.008 0.008 0.000   0 0.008
IAGZJ8 23/02/2017 Put 7.000 1.505 1.505 0.000   0 1.505
IAGZU8 23/02/2017 Call 7.250 0.004 0.004 0.000   0 0.004
IAGZV8 23/02/2017 Put 7.250 1.750 1.750 0.000   0 1.750
IAGB29 23/02/2017 Call 7.500 0.002 0.002 0.000   0 0.002
IAGB39 23/02/2017 Put 7.500 1.995 1.995 0.000   0 1.995
IAGTM8 30/03/2017 Call 0.010 5.410 5.410 0.000   0 5.410
IAGJK8 30/03/2017 Call 3.920 1.710 1.710 0.000   0 1.710
IAGJL8 30/03/2017 Put 3.920 0.009 0.009 0.000   0 0.009
IAGJ78 30/03/2017 Call 4.120 1.510 1.510 0.000   0 1.510
IAGJ88 30/03/2017 Put 4.120 0.020 0.020 0.000   0 0.020
IAGJ98 30/03/2017 Call 4.320 1.315 1.315 0.000   0 1.315
IAGJA8 30/03/2017 Put 4.320 0.035 0.035 0.000   0 0.035
IAGTN8 30/03/2017 Call 4.420 1.215 1.215 0.000   0 1.215
IAGTO8 30/03/2017 Put 4.420 0.050 0.050 0.000   0 0.050
IAGJ18 30/03/2017 Call 4.510 1.125 1.125 0.000   0 1.125
IAGJ28 30/03/2017 Put 4.510 0.060 0.060 0.000   0 0.060
IAGSV8 30/03/2017 Call 4.610 1.025 1.025 0.000   0 1.025
IAGSW8 30/03/2017 Put 4.610 0.075 0.075 0.000   0 0.075
IAGJ38 30/03/2017 Call 4.710 0.925 0.925 0.000   0 0.925
IAGJ48 30/03/2017 Put 4.710 0.095 0.095 0.000   0 0.095
IAGSX8 30/03/2017 Call 4.810 0.835 0.835 0.000   0 0.835
IAGSY8 30/03/2017 Put 4.810 0.115 0.115 0.000   0 0.115
IAGIY8 30/03/2017 Call 4.910 0.740 0.740 0.000   0 0.740
IAGIZ8 30/03/2017 Put 4.910 0.140 0.140 0.000   60 0.140
IAGT28 30/03/2017 Call 5.150 0.545 0.545 0.000   0 0.545
IAGT38 30/03/2017 Put 5.150 0.215 0.215 0.000   540 0.215
IAGJD8 30/03/2017 Call 5.400 0.380 0.380 0.000   0 0.380
IAGJE8 30/03/2017 Put 5.400 0.315 0.315 0.000   1,653 0.315
IAGSR8 30/03/2017 Call 5.640 0.255 0.255 0.000   0 0.255
IAGSS8 30/03/2017 Put 5.640 0.445 0.445 0.000   191 0.445
IAGJ58 30/03/2017 Call 5.890 0.160 0.160 0.000   1,500 0.160
IAGJ68 30/03/2017 Put 5.890 0.610 0.610 0.000   392 0.610
IAGSZ8 30/03/2017 Call 6.130 0.100 0.100 0.000   9,000 0.100
IAGT18 30/03/2017 Put 6.130 0.795 0.795 0.000   0 0.795
IAGJB8 30/03/2017 Call 6.380 0.055 0.055 0.000   310 0.055
IAGJC8 30/03/2017 Put 6.380 1.005 1.005 0.000   0 1.005
IAGSP8 30/03/2017 Call 6.620 0.030 0.030 0.000   0 0.030
IAGSQ8 30/03/2017 Put 6.620 1.225 1.225 0.000   0 1.225
IAGJF8 30/03/2017 Call 6.870 0.015 0.015 0.000   0 0.015
IAGJG8 30/03/2017 Put 6.870 1.460 1.460 0.000   0 1.460
IAGST8 30/03/2017 Call 7.110 0.009 0.009 0.000   0 0.009
IAGSU8 30/03/2017 Put 7.110 1.690 1.690 0.000   0 1.690
IAGKD8 30/03/2017 Call 7.360 0.005 0.005 0.000   0 0.005
IAGKE8 30/03/2017 Put 7.360 1.935 1.935 0.000   0 1.935
IAGU48 30/03/2017 Call 7.600 0.002 0.002 0.000   0 0.002
IAGU58 30/03/2017 Put 7.600 2.170 2.170 0.000   0 2.170
IAGMK8 30/03/2017 Call 7.850 0.001 0.001 0.000   0 0.001
IAGML8 30/03/2017 Put 7.850 2.415 2.415 0.000   0 2.415
IAGXD8 29/06/2017 Call 0.010 5.430 5.430 0.000   0 5.430
IAGP78 29/06/2017 Call 4.120 1.510 1.510 0.000   0 1.510
IAGP88 29/06/2017 Put 4.120 0.045 0.045 0.000   0 0.045
IAGNT8 29/06/2017 Call 4.320 1.315 1.315 0.000   0 1.315
IAGNU8 29/06/2017 Put 4.320 0.070 0.070 0.000   0 0.070
IAGXF8 29/06/2017 Call 4.420 1.215 1.215 0.000   0 1.215
IAGXG8 29/06/2017 Put 4.420 0.085 0.085 0.000   0 0.085
IAGNZ8 29/06/2017 Call 4.510 1.125 1.125 0.000   0 1.125
IAGP18 29/06/2017 Put 4.510 0.095 0.095 0.000   0 0.095
IAGWS8 29/06/2017 Call 4.610 1.030 1.030 0.000   0 1.030
IAGWT8 29/06/2017 Put 4.610 0.115 0.115 0.000   0 0.115
IAGNX8 29/06/2017 Call 4.710 0.930 0.930 0.000   0 0.930
IAGNY8 29/06/2017 Put 4.710 0.135 0.135 0.000   0 0.135
IAGWQ8 29/06/2017 Call 4.810 0.845 0.845 0.000   0 0.845
IAGWR8 29/06/2017 Put 4.810 0.160 0.160 0.000   0 0.160
IAGNV8 29/06/2017 Call 4.910 0.760 0.760 0.000   0 0.760
IAGNW8 29/06/2017 Put 4.910 0.190 0.190 0.000   0 0.190
IAGWK8 29/06/2017 Call 5.150 0.580 0.580 0.000   0 0.580
IAGWL8 29/06/2017 Put 5.150 0.270 0.270 0.000   0 0.270
IAGP48 29/06/2017 Call 5.400 0.425 0.425 0.000   0 0.425
IAGP58 29/06/2017 Put 5.400 0.380 0.380 0.000   100 0.380
IAGWG8 29/06/2017 Call 5.640 0.310 0.310 0.000   25 0.310
IAGWH8 29/06/2017 Put 5.640 0.510 0.510 0.000   30 0.510
IAGP28 29/06/2017 Call 5.890 0.215 0.215 0.000   0 0.215
IAGP38 29/06/2017 Put 5.890 0.665 0.665 0.000   11 0.665
IAGWM8 29/06/2017 Call 6.130 0.150 0.150 0.000   0 0.150
IAGWN8 29/06/2017 Put 6.130 0.835 0.835 0.000   0 0.835
IAGNN8 29/06/2017 Call 6.380 0.100 0.100 0.000   100 0.100
IAGNO8 29/06/2017 Put 6.380 1.035 1.035 0.000   0 1.035
IAGWI8 29/06/2017 Call 6.620 0.070 0.070 0.000   0 0.070
IAGWJ8 29/06/2017 Put 6.620 1.245 1.245 0.000   0 1.245
IAGNR8 29/06/2017 Call 6.870 0.045 0.045 0.000   0 0.045
IAGNS8 29/06/2017 Put 6.870 1.475 1.475 0.000   0 1.475
IAGWO8 29/06/2017 Call 7.110 0.030 0.030 0.000   0 0.030
IAGWP8 29/06/2017 Put 7.110 1.705 1.705 0.000   0 1.705
IAGNP8 29/06/2017 Call 7.360 0.020 0.020 0.000   0 0.020
IAGNQ8 29/06/2017 Put 7.360 1.945 1.945 0.000   0 1.945
IAGXT8 29/06/2017 Call 7.600 0.010 0.010 0.000   0 0.010
IAGXU8 29/06/2017 Put 7.600 2.180 2.180 0.000   0 2.180
IAGTP8 29/06/2017 Call 7.850 0.008 0.008 0.000   0 0.008
IAGTQ8 29/06/2017 Put 7.850 2.420 2.420 0.000   0 2.420
IAGTG8 28/09/2017 Call 4.400 1.230 1.230 0.000   0 1.230
IAGTH8 28/09/2017 Put 4.400 0.145 0.145 0.000   0 0.145
IAGT48 28/09/2017 Call 4.600 1.040 1.040 0.000   0 1.040
IAGT58 28/09/2017 Put 4.600 0.185 0.185 0.000   0 0.185
IAGT68 28/09/2017 Call 4.800 0.865 0.865 0.000   0 0.865
IAGT78 28/09/2017 Put 4.800 0.235 0.235 0.000   0 0.235
IAGTC8 28/09/2017 Call 5.000 0.715 0.715 0.000   0 0.715
IAGTD8 28/09/2017 Put 5.000 0.300 0.300 0.000   0 0.300
IAGTK8 28/09/2017 Call 5.500 0.425 0.425 0.000   0 0.425
IAGTL8 28/09/2017 Put 5.500 0.525 0.525 0.000   0 0.525
IAGTE8 28/09/2017 Call 6.000 0.225 0.225 0.000   0 0.225
IAGTF8 28/09/2017 Put 6.000 0.840 0.840 0.000   0 0.840
IAGT88 28/09/2017 Call 6.500 0.110 0.110 0.000   660 0.110
IAGT98 28/09/2017 Put 6.500 1.240 1.240 0.000   0 1.240
IAGTI8 28/09/2017 Call 7.000 0.050 0.050 0.000   0 0.050
IAGTJ8 28/09/2017 Put 7.000 1.700 1.700 0.000   0 1.700
IAGTA8 28/09/2017 Call 7.500 0.020 0.020 0.000   0 0.020
IAGTB8 28/09/2017 Put 7.500 2.185 2.185 0.000   0 2.185
IAGU68 28/09/2017 Call 8.000 0.009 0.009 0.000   0 0.009
IAGU78 28/09/2017 Put 8.000 2.670 2.670 0.000   0 2.670
IAGXB8 21/12/2017 Call 4.400 1.230 1.230 0.000   0 1.230
IAGXC8 21/12/2017 Put 4.400 0.170 0.170 0.000   0 0.170
IAGWY8 21/12/2017 Call 4.600 1.045 1.045 0.000   0 1.045
IAGWZ8 21/12/2017 Put 4.600 0.220 0.220 0.000   0 0.220
IAGX98 21/12/2017 Call 4.800 0.890 0.890 0.000   0 0.890
IAGXA8 21/12/2017 Put 4.800 0.280 0.280 0.000   0 0.280
IAGX78 21/12/2017 Call 5.000 0.755 0.755 0.000   0 0.755
IAGX88 21/12/2017 Put 5.000 0.350 0.350 0.000   0 0.350
IAGX38 21/12/2017 Call 5.500 0.480 0.480 0.000   0 0.480
IAGX48 21/12/2017 Put 5.500 0.575 0.575 0.000   0 0.575
IAGWW8 21/12/2017 Call 6.000 0.290 0.290 0.000   0 0.290
IAGWX8 21/12/2017 Put 6.000 0.885 0.885 0.000   45 0.885
IAGX58 21/12/2017 Call 6.500 0.165 0.165 0.000   0 0.165
IAGX68 21/12/2017 Put 6.500 1.265 1.265 0.000   0 1.265
IAGWU8 21/12/2017 Call 7.000 0.085 0.085 0.000   0 0.085
IAGWV8 21/12/2017 Put 7.000 1.710 1.710 0.000   0 1.710
IAGX18 21/12/2017 Call 7.500 0.040 0.040 0.000   0 0.040
IAGX28 21/12/2017 Put 7.500 2.185 2.185 0.000   0 2.185
IAGXR8 21/12/2017 Call 8.000 0.020 0.020 0.000   0 0.020
IAGXS8 21/12/2017 Put 8.000 2.670 2.670 0.000   0 2.670

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.