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 5.420 Down -0.020 5.400 5.430 5.480 5.500 5.400 3,798,306 Options Warrants & Structured Products CFDs XD 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 5.410 5.410 0.000   0 5.430
IAGIG8 29/09/2016 Call 3.920 1.500 1.500 0.000   0 1.525
IAGIH8 29/09/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJI8 29/09/2016 Call 4.020 1.400 1.400 0.000   0 1.425
IAGJJ8 29/09/2016 Put 4.020 0.000 0.000 0.000   0 0.000
IAGSG8 29/09/2016 Call 4.030 1.390 1.390 0.000   0 1.415
IAGSF8 29/09/2016 Put 4.030 0.000 0.000 0.000   0 0.000
IAGE58 29/09/2016 Call 4.120 1.300 1.300 0.000   0 1.325
IAGE68 29/09/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGIK8 29/09/2016 Call 4.220 1.200 1.200 0.000   0 1.225
IAGIL8 29/09/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGXS7 29/09/2016 Call 4.320 1.100 1.100 0.000   0 1.125
IAGXT7 29/09/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGIM8 29/09/2016 Call 4.420 1.000 1.000 0.000   0 1.025
IAGIN8 29/09/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGSH8 29/09/2016 Call 4.430 0.990 0.990 0.000   0 1.015
IAGSI8 29/09/2016 Put 4.430 0.000 0.000 0.000   0 0.000
IAGWA7 29/09/2016 Call 4.510 0.910 0.910 0.000   0 0.935
IAGWB7 29/09/2016 Put 4.510 0.000 0.000 0.000   25 0.000
IAGMT8 29/09/2016 Call 4.520 0.900 0.900 0.000   0 0.925
IAGMS8 29/09/2016 Put 4.520 0.000 0.000 0.000   0 0.000
IAGIW8 29/09/2016 Call 4.610 0.810 0.810 0.000   0 0.835
IAGIX8 29/09/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGMU8 29/09/2016 Call 4.620 0.800 0.800 0.000   0 0.825
IAGMV8 29/09/2016 Put 4.620 0.000 0.000 0.000   0 0.000
IAGWC7 29/09/2016 Call 4.710 0.710 0.710 0.000   0 0.735
IAGWD7 29/09/2016 Put 4.710 0.000 0.000 0.000   2,279 0.000
IAGMX8 29/09/2016 Call 4.720 0.700 0.700 0.000   0 0.725
IAGMW8 29/09/2016 Put 4.720 0.000 0.000 0.000   10 0.000
IAGIU8 29/09/2016 Call 4.810 0.610 0.610 0.000   0 0.635
IAGIV8 29/09/2016 Put 4.810 0.000 0.000 0.000   150 0.000
IAGW87 29/09/2016 Call 4.910 0.510 0.510 0.000   0 0.535
IAGW97 29/09/2016 Put 4.910 0.000 0.000 0.000   831 0.000
IAGIS8 29/09/2016 Call 5.150 0.270 0.270 0.000   0 0.305
IAGIT8 29/09/2016 Put 5.150 0.000 0.000 0.000   589 0.002
IAGWO7 29/09/2016 Call 5.400 0.045 0.045 0.000   400 0.110
IAGWP7 29/09/2016 Put 5.400 0.025 0.025 0.000   1,413 0.050
IAGXZ8 29/09/2016 Call 5.410 0.040 0.040 0.000   20 0.085
IAGXY8 29/09/2016 Put 5.410 0.030 0.030 0.000   0 0.055
IAGIQ8 29/09/2016 Call 5.640 0.000 0.000 0.000   740 0.015
IAGIR8 29/09/2016 Put 5.640 0.220 0.220 0.000   445 0.215
IAGU88 29/09/2016 Call 5.650 0.000 0.000 0.000   2,426 0.015
IAGU98 29/09/2016 Put 5.650 0.230 0.230 0.000   13,500 0.220
IAGWG7 29/09/2016 Call 5.890 0.000 0.000 0.000   5,820 0.001
IAGWH7 29/09/2016 Put 5.890 0.470 0.470 0.000   0 0.450
IAGPS8 29/09/2016 Call 5.900 0.000 0.000 0.000   1,954 0.001
IAGPR8 29/09/2016 Put 5.900 0.480 0.480 0.000   0 0.460
IAGIO8 29/09/2016 Call 6.130 0.000 0.000 0.000   1,306 0.000
IAGIP8 29/09/2016 Put 6.130 0.710 0.710 0.000   0 0.690
IAGXQ8 29/09/2016 Call 6.140 0.000 0.000 0.000   14,978 0.000
IAGXP8 29/09/2016 Put 6.140 0.720 0.720 0.000   0 0.700
IAGWM7 29/09/2016 Call 6.380 0.000 0.000 0.000   622 0.000
IAGWN7 29/09/2016 Put 6.380 0.960 0.960 0.000   0 0.940
IAGJY8 29/09/2016 Call 6.620 0.000 0.000 0.000   0 0.000
IAGJZ8 29/09/2016 Put 6.620 1.200 1.200 0.000   0 1.180
IAGWK7 29/09/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGWL7 29/09/2016 Put 6.870 1.450 1.450 0.000   0 1.430
IAGKH8 29/09/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGKI8 29/09/2016 Put 7.110 1.690 1.690 0.000   0 1.670
IAGWE7 29/09/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGWF7 29/09/2016 Put 7.360 1.940 1.940 0.000   0 1.920
IAGTZ8 29/09/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU18 29/09/2016 Put 7.600 2.180 2.180 0.000   0 2.160
IAGWI7 29/09/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGWJ7 29/09/2016 Put 7.850 2.430 2.430 0.000   0 2.410
IAGV58 27/10/2016 Call 0.010 5.415 5.415 0.000   0 5.435
IAGXH8 27/10/2016 Call 4.400 1.030 1.030 0.000   0 1.050
IAGXI8 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWC8 27/10/2016 Call 4.500 0.930 0.930 0.000   0 0.950
IAGWD8 27/10/2016 Put 4.500 0.000 0.000 0.000   0 0.000
IAGV18 27/10/2016 Call 4.600 0.830 0.830 0.000   0 0.850
IAGV28 27/10/2016 Put 4.600 0.000 0.000 0.000   0 0.001
IAGUK8 27/10/2016 Call 4.700 0.730 0.730 0.000   0 0.755
IAGUL8 27/10/2016 Put 4.700 0.001 0.001 0.000   0 0.001
IAGV38 27/10/2016 Call 4.800 0.635 0.635 0.000   0 0.655
IAGV48 27/10/2016 Put 4.800 0.002 0.002 0.000   0 0.003
IAGUM8 27/10/2016 Call 4.900 0.540 0.540 0.000   0 0.560
IAGUN8 27/10/2016 Put 4.900 0.006 0.006 0.000   200 0.006
IAGUY8 27/10/2016 Call 5.000 0.445 0.445 0.000   0 0.470
IAGUZ8 27/10/2016 Put 5.000 0.015 0.015 0.000   108 0.010
IAGUE8 27/10/2016 Call 5.250 0.240 0.240 0.000   0 0.260
IAGUF8 27/10/2016 Put 5.250 0.060 0.060 0.065 300 462 0.055
IAGUO8 27/10/2016 Call 5.500 0.095 0.095 0.000   502 0.110
IAGUP8 27/10/2016 Put 5.500 0.175 0.175 0.000   1,064 0.160
IAGXV8 27/10/2016 Call 5.510 0.090 0.090 0.000   470 0.105
IAGXW8 27/10/2016 Put 5.510 0.180 0.180 0.000   0 0.165
IAGUS8 27/10/2016 Call 5.750 0.025 0.025 0.000   893 0.030
IAGUT8 27/10/2016 Put 5.750 0.360 0.360 0.000   80 0.340
IAGYW8 27/10/2016 Call 5.760 0.025 0.025 0.000   915 0.030
IAGYX8 27/10/2016 Put 5.760 0.370 0.370 0.000   100 0.345
IAGUU8 27/10/2016 Call 6.000 0.004 0.004 0.000   8,200 0.006
IAGUV8 27/10/2016 Put 6.000 0.590 0.590 0.000   0 0.565
IAGZ18 27/10/2016 Call 6.010 0.004 0.004 0.000   150 0.005
IAGYZ8 27/10/2016 Put 6.010 0.595 0.595 0.000   40 0.575
IAGUC8 27/10/2016 Call 6.250 0.000 0.000 0.000   510 0.001
IAGUD8 27/10/2016 Put 6.250 0.835 0.835 0.000   0 0.810
IAGZ28 27/10/2016 Call 6.260 0.000 0.000 0.000   0 0.001
IAGZ38 27/10/2016 Put 6.260 0.840 0.840 0.000   0 0.815
IAGUG8 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
IAGUH8 27/10/2016 Put 6.500 1.080 1.080 0.000   0 1.060
IAGUQ8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
IAGUR8 27/10/2016 Put 6.750 1.330 1.330 0.000   0 1.310
IAGUW8 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
IAGUX8 27/10/2016 Put 7.000 1.580 1.580 0.000   0 1.560
IAGUA8 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGUB8 27/10/2016 Put 7.250 1.830 1.830 0.000   0 1.810
IAGUI8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGUJ8 27/10/2016 Put 7.500 2.080 2.080 0.000   0 2.060
IAGV68 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGV78 27/10/2016 Put 7.750 2.330 2.330 0.000   0 2.310
IAGZ48 27/10/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ58 27/10/2016 Put 8.000 2.580 2.580 0.000   0 2.560
IAGW98 24/11/2016 Call 0.010 5.425 5.425 0.000   0 5.445
IAGXJ8 24/11/2016 Call 4.400 1.040 1.040 0.000   0 1.055
IAGXK8 24/11/2016 Put 4.400 0.002 0.002 0.000   0 0.001
IAGWE8 24/11/2016 Call 4.500 0.940 0.940 0.000   0 0.960
IAGWF8 24/11/2016 Put 4.500 0.003 0.003 0.000   0 0.002
IAGWA8 24/11/2016 Call 4.600 0.840 0.840 0.000   0 0.865
IAGWB8 24/11/2016 Put 4.600 0.006 0.006 0.000   0 0.003
IAGW18 24/11/2016 Call 4.700 0.745 0.745 0.000   0 0.770
IAGW28 24/11/2016 Put 4.700 0.010 0.010 0.000   0 0.007
IAGVI8 24/11/2016 Call 4.800 0.655 0.655 0.000   70 0.675
IAGVJ8 24/11/2016 Put 4.800 0.015 0.015 0.000   0 0.010
IAGVY8 24/11/2016 Call 4.900 0.565 0.565 0.000   0 0.585
IAGVZ8 24/11/2016 Put 4.900 0.025 0.025 0.000   0 0.020
IAGVG8 24/11/2016 Call 5.000 0.475 0.475 0.000   0 0.500
IAGVH8 24/11/2016 Put 5.000 0.040 0.040 0.000   80 0.030
IAGW58 24/11/2016 Call 5.250 0.285 0.285 0.000   160 0.305
IAGW68 24/11/2016 Put 5.250 0.100 0.100 0.105 150 4,191 0.090
IAGVU8 24/11/2016 Call 5.500 0.140 0.140 0.125 50 1,307 0.160
IAGVV8 24/11/2016 Put 5.500 0.215 0.215 0.000   30 0.195
IAGVS8 24/11/2016 Call 5.750 0.055 0.055 0.000   51,681 0.065
IAGVT8 24/11/2016 Put 5.750 0.385 0.385 0.000   20 0.365
IAGVK8 24/11/2016 Call 6.000 0.020 0.020 0.000   365 0.020
IAGVL8 24/11/2016 Put 6.000 0.600 0.600 0.000   0 0.575
IAGW78 24/11/2016 Call 6.250 0.005 0.005 0.000   90 0.006
IAGW88 24/11/2016 Put 6.250 0.835 0.835 0.000   0 0.815
IAGVW8 24/11/2016 Call 6.500 0.001 0.001 0.000   0 0.001
IAGVX8 24/11/2016 Put 6.500 1.085 1.085 0.000   0 1.060
IAGVQ8 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
IAGVR8 24/11/2016 Put 6.750 1.330 1.330 0.000   0 1.310
IAGVM8 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
IAGVN8 24/11/2016 Put 7.000 1.580 1.580 0.000   0 1.560
IAGW38 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
IAGW48 24/11/2016 Put 7.250 1.830 1.830 0.000   0 1.810
IAGVO8 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
IAGVP8 24/11/2016 Put 7.500 2.080 2.080 0.000   0 2.060
IAGVE8 24/11/2016 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVF8 24/11/2016 Put 7.750 2.330 2.330 0.000   0 2.310
IAGZ68 24/11/2016 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ78 24/11/2016 Put 8.000 2.580 2.580 0.000   0 2.560
IAGP68 22/12/2016 Call 0.010 5.430 5.430 0.000   0 5.450
IAGII8 22/12/2016 Call 3.920 1.520 1.520 0.000   0 1.545
IAGIJ8 22/12/2016 Put 3.920 0.000 0.000 0.000   0 0.001
IAGE78 22/12/2016 Call 4.120 1.325 1.325 0.000   0 1.350
IAGE88 22/12/2016 Put 4.120 0.001 0.001 0.000   0 0.002
IAGPN8 22/12/2016 Call 4.220 1.230 1.230 0.000   0 1.250
IAGPO8 22/12/2016 Put 4.220 0.002 0.002 0.000   0 0.003
IAGBV8 22/12/2016 Call 4.320 1.130 1.130 0.000   0 1.150
IAGBW8 22/12/2016 Put 4.320 0.004 0.004 0.000   0 0.005
IAGN38 22/12/2016 Call 4.420 1.035 1.035 0.000   0 1.055
IAGN48 22/12/2016 Put 4.420 0.006 0.006 0.000   0 0.008
IAGC68 22/12/2016 Call 4.510 0.950 0.950 0.000   0 0.965
IAGC78 22/12/2016 Put 4.510 0.009 0.009 0.000   0 0.010
IAGN78 22/12/2016 Call 4.610 0.855 0.855 0.000   0 0.870
IAGN88 22/12/2016 Put 4.610 0.015 0.015 0.000   0 0.020
IAGC48 22/12/2016 Call 4.710 0.760 0.760 0.000   0 0.780
IAGC58 22/12/2016 Put 4.710 0.020 0.020 0.000   0 0.025
IAGN98 22/12/2016 Call 4.810 0.670 0.670 0.000   0 0.690
IAGNK8 22/12/2016 Put 4.810 0.030 0.030 0.000   0 0.035
IAGBR8 22/12/2016 Call 4.910 0.580 0.580 0.000   237 0.605
IAGBS8 22/12/2016 Put 4.910 0.045 0.045 0.000   25 0.050
IAGNL8 22/12/2016 Call 5.150 0.390 0.390 0.000   0 0.415
IAGNM8 22/12/2016 Put 5.150 0.095 0.095 0.000   15 0.100
IAGBZ8 22/12/2016 Call 5.400 0.230 0.230 0.000   2,694 0.250
IAGC18 22/12/2016 Put 5.400 0.185 0.185 0.000   2,730 0.180
IAGN18 22/12/2016 Call 5.640 0.125 0.125 0.000   1,063 0.135
IAGN28 22/12/2016 Put 5.640 0.320 0.320 0.000   350 0.305
IAGBT8 22/12/2016 Call 5.890 0.055 0.055 0.000   820 0.065
IAGBU8 22/12/2016 Put 5.890 0.510 0.510 0.000   0 0.485
IAGPU8 22/12/2016 Call 5.900 0.055 0.055 0.000   440 0.060
IAGPT8 22/12/2016 Put 5.900 0.510 0.510 0.000   350 0.485
IAGE98 22/12/2016 Call 6.130 0.025 0.025 0.000   6,150 0.025
IAGEF8 22/12/2016 Put 6.130 0.725 0.725 0.000   0 0.695
IAGC28 22/12/2016 Call 6.380 0.008 0.008 0.000   98 0.009
IAGC38 22/12/2016 Put 6.380 0.965 0.965 0.000   0 0.940
IAGMY8 22/12/2016 Call 6.620 0.003 0.003 0.000   0 0.003
IAGMZ8 22/12/2016 Put 6.620 1.200 1.200 0.000   0 1.180
IAGBP8 22/12/2016 Call 6.870 0.001 0.001 0.000   0 0.001
IAGBQ8 22/12/2016 Put 6.870 1.450 1.450 0.000   0 1.430
IAGN58 22/12/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGN68 22/12/2016 Put 7.110 1.690 1.690 0.000   0 1.670
IAGBX8 22/12/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGBY8 22/12/2016 Put 7.360 1.940 1.940 0.000   0 1.920
IAGU28 22/12/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU38 22/12/2016 Put 7.600 2.185 2.185 0.000   0 2.160
IAGCM8 22/12/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGCN8 22/12/2016 Put 7.850 2.435 2.435 0.000   0 2.415
IAGYV8 24/01/2017 Call 0.010 5.440 5.440 0.000   0 5.460
IAGBM9 24/01/2017 Call 4.400 1.065 1.065 0.000   0 1.080
IAGBO9 24/01/2017 Put 4.400 0.010 0.010 0.000   0 0.015
IAGB99 24/01/2017 Call 4.500 0.970 0.970 0.000   0 0.985
IAGBF9 24/01/2017 Put 4.500 0.015 0.015 0.000   0 0.020
IAGZA8 24/01/2017 Call 4.600 0.875 0.875 0.000   0 0.895
IAGZB8 24/01/2017 Put 4.600 0.025 0.025 0.000   0 0.030
IAGYP8 24/01/2017 Call 4.700 0.785 0.785 0.000   0 0.805
IAGYQ8 24/01/2017 Put 4.700 0.035 0.035 0.000   0 0.040
IAGY18 24/01/2017 Call 4.800 0.700 0.700 0.000   0 0.715
IAGY28 24/01/2017 Put 4.800 0.050 0.050 0.000   5,000 0.050
IAGBJ9 24/01/2017 Call 4.810 0.690 0.690 0.000   0 0.710
IAGBI9 24/01/2017 Put 4.810 0.050 0.050 0.000   0 0.055
IAGYN8 24/01/2017 Call 4.900 0.615 0.615 0.000   0 0.635
IAGYO8 24/01/2017 Put 4.900 0.065 0.065 0.000   0 0.065
IAGBK9 24/01/2017 Call 4.910 0.605 0.605 0.000   0 0.625
IAGBL9 24/01/2017 Put 4.910 0.065 0.065 0.000   0 0.070
IAGY38 24/01/2017 Call 5.000 0.535 0.535 0.000   0 0.555
IAGY48 24/01/2017 Put 5.000 0.085 0.085 0.000   0 0.085
IAGY98 24/01/2017 Call 5.250 0.360 0.360 0.000   5,045 0.375
IAGYA8 24/01/2017 Put 5.250 0.160 0.160 0.000   5,820 0.150
IAGYH8 24/01/2017 Call 5.500 0.220 0.220 0.000   0 0.230
IAGYI8 24/01/2017 Put 5.500 0.270 0.270 0.000   0 0.255
IAGYL8 24/01/2017 Call 5.750 0.125 0.125 0.000   827 0.130
IAGYM8 24/01/2017 Put 5.750 0.425 0.425 0.000   0 0.400
IAGY78 24/01/2017 Call 6.000 0.065 0.065 0.000   0 0.070
IAGY88 24/01/2017 Put 6.000 0.620 0.620 0.000   0 0.585
IAGYD8 24/01/2017 Call 6.250 0.030 0.030 0.000   0 0.035
IAGYE8 24/01/2017 Put 6.250 0.845 0.845 0.000   0 0.815
IAGYR8 24/01/2017 Call 6.500 0.015 0.015 0.000   0 0.015
IAGYS8 24/01/2017 Put 6.500 1.085 1.085 0.000   0 1.060
IAGYF8 24/01/2017 Call 6.750 0.006 0.006 0.000   0 0.007
IAGYG8 24/01/2017 Put 6.750 1.335 1.335 0.000   0 1.310
IAGY58 24/01/2017 Call 7.000 0.002 0.002 0.000   0 0.003
IAGY68 24/01/2017 Put 7.000 1.585 1.585 0.000   0 1.560
IAGYB8 24/01/2017 Call 7.250 0.001 0.001 0.000   0 0.001
IAGYC8 24/01/2017 Put 7.250 1.835 1.835 0.000   0 1.810
IAGYT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGYU8 24/01/2017 Put 7.500 2.085 2.085 0.000   0 2.060
IAGYJ8 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGYK8 24/01/2017 Put 7.750 2.335 2.335 0.000   0 2.310
IAGZ88 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ98 24/01/2017 Put 8.000 2.585 2.585 0.000   0 2.560
IAGB89 23/02/2017 Call 0.010 5.450 5.450 0.000   0 5.470
IAGBP9 23/02/2017 Call 4.400 1.075 1.075 0.000   0 1.100
IAGBQ9 23/02/2017 Put 4.400 0.020 0.020 0.000   0 0.025
IAGBG9 23/02/2017 Call 4.500 0.985 0.985 0.000   0 1.005
IAGBH9 23/02/2017 Put 4.500 0.025 0.025 0.000   0 0.035
IAGZE8 23/02/2017 Call 4.600 0.900 0.900 0.000   0 0.915
IAGZF8 23/02/2017 Put 4.600 0.040 0.040 0.000   0 0.045
IAGZQ8 23/02/2017 Call 4.700 0.810 0.810 0.000   0 0.830
IAGZR8 23/02/2017 Put 4.700 0.050 0.050 0.000   0 0.060
IAGZG8 23/02/2017 Call 4.800 0.730 0.730 0.000   0 0.745
IAGZH8 23/02/2017 Put 4.800 0.070 0.070 0.000   0 0.075
IAGZS8 23/02/2017 Call 4.900 0.650 0.650 0.000   0 0.665
IAGZT8 23/02/2017 Put 4.900 0.090 0.090 0.000   0 0.095
IAGZC8 23/02/2017 Call 5.000 0.575 0.575 0.000   0 0.585
IAGZD8 23/02/2017 Put 5.000 0.115 0.115 0.000   2,000 0.115
IAGZM8 23/02/2017 Call 5.250 0.405 0.405 0.000   0 0.410
IAGZN8 23/02/2017 Put 5.250 0.190 0.190 0.000   0 0.185
IAGZW8 23/02/2017 Call 5.500 0.265 0.265 0.000   0 0.265
IAGZX8 23/02/2017 Put 5.500 0.300 0.300 0.000   0 0.290
IAGB49 23/02/2017 Call 5.750 0.165 0.165 0.000   772 0.155
IAGB59 23/02/2017 Put 5.750 0.450 0.450 0.000   0 0.440
IAGZK8 23/02/2017 Call 6.000 0.090 0.090 0.000   1,500 0.085
IAGZL8 23/02/2017 Put 6.000 0.635 0.635 0.000   0 0.625
IAGZO8 23/02/2017 Call 6.250 0.050 0.050 0.000   0 0.045
IAGZP8 23/02/2017 Put 6.250 0.850 0.850 0.000   0 0.835
IAGZY8 23/02/2017 Call 6.500 0.025 0.025 0.000   0 0.020
IAGB19 23/02/2017 Put 6.500 1.085 1.085 0.000   0 1.070
IAGB69 23/02/2017 Call 6.750 0.010 0.010 0.000   0 0.009
IAGB79 23/02/2017 Put 6.750 1.335 1.335 0.000   0 1.315
IAGZI8 23/02/2017 Call 7.000 0.005 0.005 0.000   0 0.004
IAGZJ8 23/02/2017 Put 7.000 1.585 1.585 0.000   0 1.560
IAGZU8 23/02/2017 Call 7.250 0.002 0.002 0.000   0 0.002
IAGZV8 23/02/2017 Put 7.250 1.835 1.835 0.000   0 1.810
IAGB29 23/02/2017 Call 7.500 0.001 0.001 0.000   0 0.001
IAGB39 23/02/2017 Put 7.500 2.085 2.085 0.000   0 2.060
IAGTM8 30/03/2017 Call 0.010 5.320 5.320 0.000   0 5.340
IAGJK8 30/03/2017 Call 3.920 1.535 1.535 0.000   0 1.560
IAGJL8 30/03/2017 Put 3.920 0.010 0.010 0.000   0 0.010
IAGJ78 30/03/2017 Call 4.120 1.345 1.345 0.000   0 1.370
IAGJ88 30/03/2017 Put 4.120 0.025 0.025 0.000   0 0.025
IAGJ98 30/03/2017 Call 4.320 1.155 1.155 0.000   0 1.180
IAGJA8 30/03/2017 Put 4.320 0.045 0.045 0.000   0 0.045
IAGTN8 30/03/2017 Call 4.420 1.065 1.065 0.000   0 1.090
IAGTO8 30/03/2017 Put 4.420 0.060 0.060 0.000   0 0.055
IAGJ18 30/03/2017 Call 4.510 0.985 0.985 0.000   0 1.005
IAGJ28 30/03/2017 Put 4.510 0.075 0.075 0.000   0 0.070
IAGSV8 30/03/2017 Call 4.610 0.895 0.895 0.000   0 0.915
IAGSW8 30/03/2017 Put 4.610 0.090 0.090 0.000   0 0.090
IAGJ38 30/03/2017 Call 4.710 0.810 0.810 0.000   0 0.830
IAGJ48 30/03/2017 Put 4.710 0.110 0.110 0.000   0 0.110
IAGSX8 30/03/2017 Call 4.810 0.730 0.730 0.000   0 0.750
IAGSY8 30/03/2017 Put 4.810 0.135 0.135 0.000   0 0.135
IAGIY8 30/03/2017 Call 4.910 0.655 0.655 0.000   0 0.670
IAGIZ8 30/03/2017 Put 4.910 0.165 0.165 0.000   60 0.165
IAGT28 30/03/2017 Call 5.150 0.485 0.485 0.000   0 0.500
IAGT38 30/03/2017 Put 5.150 0.245 0.245 0.000   557 0.245
IAGJD8 30/03/2017 Call 5.400 0.330 0.330 0.000   850 0.345
IAGJE8 30/03/2017 Put 5.400 0.360 0.360 0.000   4,927 0.360
IAGSR8 30/03/2017 Call 5.640 0.215 0.215 0.000   2,500 0.230
IAGSS8 30/03/2017 Put 5.640 0.500 0.500 0.000   291 0.495
IAGJ58 30/03/2017 Call 5.890 0.130 0.130 0.000   2,250 0.140
IAGJ68 30/03/2017 Put 5.890 0.675 0.675 0.000   536 0.665
IAGSZ8 30/03/2017 Call 6.130 0.075 0.075 0.000   10,500 0.085
IAGT18 30/03/2017 Put 6.130 0.865 0.865 0.000   100 0.855
IAGJB8 30/03/2017 Call 6.380 0.040 0.040 0.000   310 0.045
IAGJC8 30/03/2017 Put 6.380 1.085 1.085 0.000   0 1.070
IAGSP8 30/03/2017 Call 6.620 0.020 0.020 0.000   0 0.025
IAGSQ8 30/03/2017 Put 6.620 1.305 1.305 0.000   0 1.290
IAGJF8 30/03/2017 Call 6.870 0.010 0.010 0.000   0 0.015
IAGJG8 30/03/2017 Put 6.870 1.545 1.545 0.000   0 1.530
IAGST8 30/03/2017 Call 7.110 0.005 0.005 0.000   0 0.007
IAGSU8 30/03/2017 Put 7.110 1.780 1.780 0.000   0 1.765
IAGKD8 30/03/2017 Call 7.360 0.002 0.002 0.000   0 0.004
IAGKE8 30/03/2017 Put 7.360 2.030 2.030 0.000   0 2.010
IAGU48 30/03/2017 Call 7.600 0.001 0.001 0.000   0 0.002
IAGU58 30/03/2017 Put 7.600 2.265 2.265 0.000   0 2.250
IAGMK8 30/03/2017 Call 7.850 0.000 0.000 0.000   0 0.001
IAGML8 30/03/2017 Put 7.850 2.515 2.515 0.000   0 2.495
IAGXD8 29/06/2017 Call 0.010 5.340 5.340 0.000   0 5.365
IAGP78 29/06/2017 Call 4.120 1.355 1.355 0.000   0 1.380
IAGP88 29/06/2017 Put 4.120 0.060 0.060 0.000   0 0.060
IAGNT8 29/06/2017 Call 4.320 1.170 1.170 0.000   0 1.195
IAGNU8 29/06/2017 Put 4.320 0.085 0.085 0.000   0 0.085
IAGXF8 29/06/2017 Call 4.420 1.080 1.080 0.000   0 1.105
IAGXG8 29/06/2017 Put 4.420 0.105 0.105 0.000   0 0.105
IAGNZ8 29/06/2017 Call 4.510 1.005 1.005 0.000   0 1.025
IAGP18 29/06/2017 Put 4.510 0.120 0.120 0.000   0 0.120
IAGWS8 29/06/2017 Call 4.610 0.925 0.925 0.000   0 0.940
IAGWT8 29/06/2017 Put 4.610 0.140 0.140 0.000   0 0.140
IAGNX8 29/06/2017 Call 4.710 0.845 0.845 0.000   0 0.860
IAGNY8 29/06/2017 Put 4.710 0.165 0.165 0.000   0 0.165
IAGWQ8 29/06/2017 Call 4.810 0.765 0.765 0.000   0 0.785
IAGWR8 29/06/2017 Put 4.810 0.195 0.195 0.000   0 0.195
IAGNV8 29/06/2017 Call 4.910 0.695 0.695 0.000   0 0.710
IAGNW8 29/06/2017 Put 4.910 0.225 0.225 0.000   0 0.225
IAGWK8 29/06/2017 Call 5.150 0.535 0.535 0.000   0 0.550
IAGWL8 29/06/2017 Put 5.150 0.315 0.315 0.000   0 0.310
IAGP48 29/06/2017 Call 5.400 0.395 0.395 0.000   0 0.405
IAGP58 29/06/2017 Put 5.400 0.435 0.435 0.000   100 0.425
IAGWG8 29/06/2017 Call 5.640 0.280 0.280 0.000   25 0.295
IAGWH8 29/06/2017 Put 5.640 0.570 0.570 0.000   30 0.555
IAGP28 29/06/2017 Call 5.890 0.190 0.190 0.000   0 0.200
IAGP38 29/06/2017 Put 5.890 0.730 0.730 0.000   11 0.715
IAGWM8 29/06/2017 Call 6.130 0.125 0.125 0.000   0 0.135
IAGWN8 29/06/2017 Put 6.130 0.905 0.905 0.000   0 0.895
IAGNN8 29/06/2017 Call 6.380 0.080 0.080 0.000   100 0.090
IAGNO8 29/06/2017 Put 6.380 1.110 1.110 0.000   0 1.095
IAGWI8 29/06/2017 Call 6.620 0.050 0.050 0.000   0 0.055
IAGWJ8 29/06/2017 Put 6.620 1.325 1.325 0.000   0 1.305
IAGNR8 29/06/2017 Call 6.870 0.030 0.030 0.000   0 0.035
IAGNS8 29/06/2017 Put 6.870 1.560 1.560 0.000   0 1.535
IAGWO8 29/06/2017 Call 7.110 0.020 0.020 0.000   0 0.025
IAGWP8 29/06/2017 Put 7.110 1.790 1.790 0.000   0 1.765
IAGNP8 29/06/2017 Call 7.360 0.010 0.010 0.000   0 0.015
IAGNQ8 29/06/2017 Put 7.360 2.035 2.035 0.000   0 2.010
IAGXT8 29/06/2017 Call 7.600 0.007 0.007 0.000   0 0.009
IAGXU8 29/06/2017 Put 7.600 2.270 2.270 0.000   0 2.250
IAGTP8 29/06/2017 Call 7.850 0.004 0.004 0.000   0 0.005
IAGTQ8 29/06/2017 Put 7.850 2.520 2.520 0.000   0 2.495
IAGBR9 28/09/2017 Call 4.200 1.295 1.295 0.000   0 1.315
IAGBS9 28/09/2017 Put 4.200 0.125 0.125 0.000   145 0.155
IAGTG8 28/09/2017 Call 4.400 1.120 1.120 0.000   0 1.145
IAGTH8 28/09/2017 Put 4.400 0.165 0.165 0.000   0 0.175
IAGT48 28/09/2017 Call 4.600 0.960 0.960 0.000   0 0.980
IAGT58 28/09/2017 Put 4.600 0.220 0.220 0.000   0 0.225
IAGT68 28/09/2017 Call 4.800 0.810 0.810 0.000   0 0.830
IAGT78 28/09/2017 Put 4.800 0.285 0.285 0.000   0 0.285
IAGTC8 28/09/2017 Call 5.000 0.675 0.675 0.000   0 0.695
IAGTD8 28/09/2017 Put 5.000 0.360 0.360 0.395 152 2,789 0.360
IAGTK8 28/09/2017 Call 5.500 0.400 0.400 0.000   0 0.415
IAGTL8 28/09/2017 Put 5.500 0.600 0.600 0.000   0 0.595
IAGTE8 28/09/2017 Call 6.000 0.215 0.215 0.000   200 0.225
IAGTF8 28/09/2017 Put 6.000 0.915 0.915 0.000   0 0.905
IAGT88 28/09/2017 Call 6.500 0.105 0.105 0.000   660 0.115
IAGT98 28/09/2017 Put 6.500 1.310 1.310 0.000   0 1.295
IAGTI8 28/09/2017 Call 7.000 0.050 0.050 0.000   0 0.055
IAGTJ8 28/09/2017 Put 7.000 1.760 1.760 0.000   0 1.745
IAGTA8 28/09/2017 Call 7.500 0.020 0.020 0.000   0 0.025
IAGTB8 28/09/2017 Put 7.500 2.240 2.240 0.000   0 2.225
IAGU68 28/09/2017 Call 8.000 0.010 0.010 0.000   0 0.010
IAGU78 28/09/2017 Put 8.000 2.730 2.730 0.000   0 2.710
IAGBT9 21/12/2017 Call 4.200 1.285 1.285 0.000   0 1.305
IAGBU9 21/12/2017 Put 4.200 0.115 0.115 0.000   0 0.115
IAGXB8 21/12/2017 Call 4.400 1.115 1.115 0.000   0 1.130
IAGXC8 21/12/2017 Put 4.400 0.160 0.160 0.000   0 0.155
IAGWY8 21/12/2017 Call 4.600 0.955 0.955 0.000   0 0.975
IAGWZ8 21/12/2017 Put 4.600 0.210 0.210 0.000   0 0.205
IAGX98 21/12/2017 Call 4.800 0.815 0.815 0.000   0 0.830
IAGXA8 21/12/2017 Put 4.800 0.270 0.270 0.000   0 0.265
IAGX78 21/12/2017 Call 5.000 0.685 0.685 0.000   0 0.700
IAGX88 21/12/2017 Put 5.000 0.345 0.345 0.000   0 0.340
IAGX38 21/12/2017 Call 5.500 0.425 0.425 0.000   0 0.435
IAGX48 21/12/2017 Put 5.500 0.585 0.585 0.000   0 0.575
IAGWW8 21/12/2017 Call 6.000 0.250 0.250 0.000   0 0.255
IAGWX8 21/12/2017 Put 6.000 0.910 0.910 0.000   0 0.895
IAGX58 21/12/2017 Call 6.500 0.135 0.135 0.000   0 0.140
IAGX68 21/12/2017 Put 6.500 1.305 1.305 0.000   0 1.290
IAGWU8 21/12/2017 Call 7.000 0.070 0.070 0.000   0 0.070
IAGWV8 21/12/2017 Put 7.000 1.760 1.760 0.000   0 1.740
IAGX18 21/12/2017 Call 7.500 0.030 0.030 0.000   0 0.035
IAGX28 21/12/2017 Put 7.500 2.240 2.240 0.000   0 2.220
IAGXR8 21/12/2017 Call 8.000 0.015 0.015 0.000   0 0.015
IAGXS8 21/12/2017 Put 8.000 2.730 2.730 0.000   0 2.710

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.