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 5.470 Up 0.020 5.460 5.500 5.440 5.510 5.440 4,230,822 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 5.465 5.465 0.000   0 5.465
IAGQT8 28/07/2016 Call 4.220 1.255 1.255 0.000   0 1.255
IAGQU8 28/07/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGQ28 28/07/2016 Call 4.320 1.155 1.155 0.000   0 1.155
IAGQ38 28/07/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGQI8 28/07/2016 Call 4.420 1.055 1.055 0.000   0 1.055
IAGQJ8 28/07/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGPX8 28/07/2016 Call 4.510 0.970 0.970 0.000   0 0.970
IAGPY8 28/07/2016 Put 4.510 0.001 0.001 0.000   0 0.001
IAGQE8 28/07/2016 Call 4.610 0.870 0.870 0.000   0 0.870
IAGQF8 28/07/2016 Put 4.610 0.002 0.002 0.000   0 0.002
IAGPV8 28/07/2016 Call 4.710 0.775 0.775 0.000   0 0.775
IAGPW8 28/07/2016 Put 4.710 0.003 0.003 0.000   0 0.003
IAGQG8 28/07/2016 Call 4.810 0.680 0.680 0.000   0 0.680
IAGQH8 28/07/2016 Put 4.810 0.006 0.006 0.000   0 0.006
IAGPZ8 28/07/2016 Call 4.910 0.590 0.590 0.000   0 0.590
IAGQ18 28/07/2016 Put 4.910 0.010 0.010 0.000   150 0.010
IAGQ88 28/07/2016 Call 5.150 0.380 0.380 0.000   7 0.380
IAGQ98 28/07/2016 Put 5.150 0.040 0.040 0.000   151 0.040
IAGQK8 28/07/2016 Call 5.400 0.205 0.205 0.000   22 0.205
IAGQL8 28/07/2016 Put 5.400 0.110 0.110 0.000   408 0.110
IAGQM8 28/07/2016 Call 5.640 0.090 0.090 0.075 40 1,617 0.090
IAGQN8 28/07/2016 Put 5.640 0.240 0.240 0.000   185 0.240
IAGQ48 28/07/2016 Call 5.890 0.025 0.025 0.000   4,187 0.025
IAGQ58 28/07/2016 Put 5.890 0.435 0.435 0.000   260 0.435
IAGQA8 28/07/2016 Call 6.130 0.007 0.007 0.000   773 0.007
IAGQB8 28/07/2016 Put 6.130 0.665 0.665 0.000   0 0.665
IAGQC8 28/07/2016 Call 6.380 0.001 0.001 0.000   8,953 0.001
IAGQD8 28/07/2016 Put 6.380 0.910 0.910 0.000   0 0.910
IAGQO8 28/07/2016 Call 6.620 0.000 0.000 0.000   0 0.000
IAGQP8 28/07/2016 Put 6.620 1.150 1.150 0.000   0 1.150
IAGQ68 28/07/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGQ78 28/07/2016 Put 6.870 1.400 1.400 0.000   0 1.400
IAGQV8 28/07/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGQW8 28/07/2016 Put 7.110 1.640 1.640 0.000   0 1.640
IAGSL8 28/07/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSM8 28/07/2016 Put 7.360 1.890 1.890 0.000   0 1.890
IAGTV8 28/07/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTW8 28/07/2016 Put 7.600 2.135 2.135 0.000   0 2.135
IAGVA8 28/07/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVB8 28/07/2016 Put 7.850 2.385 2.385 0.000   0 2.385
IAGSE8 25/08/2016 Call 0.010 5.475 5.475 0.000   0 5.475
IAGSJ8 25/08/2016 Call 4.320 1.175 1.175 0.000   0 1.175
IAGSK8 25/08/2016 Put 4.320 0.006 0.006 0.000   0 0.006
IAGS48 25/08/2016 Call 4.420 1.080 1.080 0.000   0 1.080
IAGS58 25/08/2016 Put 4.420 0.010 0.010 0.000   0 0.010
IAGRJ8 25/08/2016 Call 4.510 0.990 0.990 0.000   0 0.990
IAGRK8 25/08/2016 Put 4.510 0.015 0.015 0.000   0 0.015
IAGS28 25/08/2016 Call 4.610 0.900 0.900 0.000   0 0.900
IAGS38 25/08/2016 Put 4.610 0.020 0.020 0.000   0 0.020
IAGRT8 25/08/2016 Call 4.710 0.810 0.810 0.000   0 0.810
IAGRU8 25/08/2016 Put 4.710 0.030 0.030 0.000   0 0.030
IAGRZ8 25/08/2016 Call 4.810 0.720 0.720 0.000   0 0.720
IAGS18 25/08/2016 Put 4.810 0.040 0.040 0.000   1,003 0.040
IAGRL8 25/08/2016 Call 4.910 0.635 0.635 0.000   0 0.635
IAGRM8 25/08/2016 Put 4.910 0.055 0.055 0.000   2,500 0.055
IAGRV8 25/08/2016 Call 5.150 0.450 0.450 0.000   0 0.450
IAGRW8 25/08/2016 Put 5.150 0.105 0.105 0.000   1,500 0.105
IAGS88 25/08/2016 Call 5.400 0.285 0.285 0.000   135 0.285
IAGS98 25/08/2016 Put 5.400 0.185 0.185 0.000   200 0.185
IAGSC8 25/08/2016 Call 5.640 0.165 0.165 0.150 384 3,929 0.165
IAGSD8 25/08/2016 Put 5.640 0.305 0.305 0.000   500 0.305
IAGRN8 25/08/2016 Call 5.890 0.085 0.085 0.000   4,216 0.085
IAGRO8 25/08/2016 Put 5.890 0.480 0.480 0.000   104 0.480
IAGRR8 25/08/2016 Call 6.130 0.040 0.040 0.000   1,670 0.040
IAGRS8 25/08/2016 Put 6.130 0.685 0.685 0.000   0 0.685
IAGS68 25/08/2016 Call 6.380 0.015 0.015 0.000   8,071 0.015
IAGS78 25/08/2016 Put 6.380 0.920 0.920 0.000   60 0.920
IAGSA8 25/08/2016 Call 6.620 0.006 0.006 0.000   0 0.006
IAGSB8 25/08/2016 Put 6.620 1.155 1.155 0.000   0 1.155
IAGRP8 25/08/2016 Call 6.870 0.002 0.002 0.000   0 0.002
IAGRQ8 25/08/2016 Put 6.870 1.405 1.405 0.000   0 1.405
IAGRX8 25/08/2016 Call 7.110 0.001 0.001 0.000   0 0.001
IAGRY8 25/08/2016 Put 7.110 1.645 1.645 0.000   0 1.645
IAGSN8 25/08/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSO8 25/08/2016 Put 7.360 1.895 1.895 0.000   0 1.895
IAGTX8 25/08/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTY8 25/08/2016 Put 7.600 2.135 2.135 0.000   0 2.135
IAGVC8 25/08/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVD8 25/08/2016 Put 7.850 2.380 2.380 0.000   0 2.380
IAGJH8 29/09/2016 Call 0.010 5.335 5.335 0.000   0 5.335
IAGIG8 29/09/2016 Call 3.920 1.565 1.565 0.000   500 1.565
IAGIH8 29/09/2016 Put 3.920 0.005 0.005 0.000   0 0.005
IAGJI8 29/09/2016 Call 4.020 1.465 1.465 0.000   0 1.465
IAGJJ8 29/09/2016 Put 4.020 0.008 0.008 0.000   0 0.008
IAGSG8 29/09/2016 Call 4.030 1.320 1.320 0.000   0 1.320
IAGSF8 29/09/2016 Put 4.030 0.008 0.008 0.000   0 0.008
IAGE58 29/09/2016 Call 4.120 1.370 1.370 0.000   0 1.370
IAGE68 29/09/2016 Put 4.120 0.010 0.010 0.000   0 0.010
IAGIK8 29/09/2016 Call 4.220 1.275 1.275 0.000   0 1.275
IAGIL8 29/09/2016 Put 4.220 0.020 0.020 0.000   0 0.020
IAGXS7 29/09/2016 Call 4.320 1.180 1.180 0.000   0 1.180
IAGXT7 29/09/2016 Put 4.320 0.025 0.025 0.000   0 0.025
IAGIM8 29/09/2016 Call 4.420 1.085 1.085 0.000   0 1.085
IAGIN8 29/09/2016 Put 4.420 0.035 0.035 0.000   0 0.035
IAGSH8 29/09/2016 Call 4.430 0.955 0.955 0.000   0 0.955
IAGSI8 29/09/2016 Put 4.430 0.035 0.035 0.000   0 0.035
IAGWA7 29/09/2016 Call 4.510 0.995 0.995 0.000   0 0.995
IAGWB7 29/09/2016 Put 4.510 0.045 0.045 0.000   25 0.045
IAGMT8 29/09/2016 Call 4.520 0.875 0.875 0.000   0 0.875
IAGMS8 29/09/2016 Put 4.520 0.045 0.045 0.000   0 0.045
IAGIW8 29/09/2016 Call 4.610 0.905 0.905 0.000   0 0.905
IAGIX8 29/09/2016 Put 4.610 0.060 0.060 0.000   0 0.060
IAGMU8 29/09/2016 Call 4.620 0.785 0.785 0.000   0 0.785
IAGMV8 29/09/2016 Put 4.620 0.060 0.060 0.000   0 0.060
IAGWC7 29/09/2016 Call 4.710 0.815 0.815 0.000   0 0.815
IAGWD7 29/09/2016 Put 4.710 0.075 0.075 0.000   2,279 0.075
IAGMX8 29/09/2016 Call 4.720 0.705 0.705 0.000   0 0.705
IAGMW8 29/09/2016 Put 4.720 0.075 0.075 0.000   10 0.075
IAGIU8 29/09/2016 Call 4.810 0.725 0.725 0.000   0 0.725
IAGIV8 29/09/2016 Put 4.810 0.095 0.095 0.000   0 0.095
IAGW87 29/09/2016 Call 4.910 0.640 0.640 0.000   0 0.640
IAGW97 29/09/2016 Put 4.910 0.115 0.115 0.000   831 0.115
IAGIS8 29/09/2016 Call 5.150 0.460 0.460 0.000   700 0.460
IAGIT8 29/09/2016 Put 5.150 0.185 0.185 0.000   689 0.185
IAGWO7 29/09/2016 Call 5.400 0.300 0.300 0.000   100 0.300
IAGWP7 29/09/2016 Put 5.400 0.295 0.295 0.000   1,346 0.295
IAGIQ8 29/09/2016 Call 5.640 0.185 0.185 0.000   542 0.185
IAGIR8 29/09/2016 Put 5.640 0.435 0.435 0.000   78 0.435
IAGU88 29/09/2016 Call 5.650 0.155 0.155 0.130 40 756 0.155
IAGU98 29/09/2016 Put 5.650 0.435 0.435 0.000   0 0.435
IAGWG7 29/09/2016 Call 5.890 0.100 0.100 0.000   5,670 0.100
IAGWH7 29/09/2016 Put 5.890 0.615 0.615 0.000   470 0.615
IAGPS8 29/09/2016 Call 5.900 0.085 0.085 0.000   30 0.085
IAGPR8 29/09/2016 Put 5.900 0.620 0.620 0.000   0 0.620
IAGIO8 29/09/2016 Call 6.130 0.050 0.050 0.000   5,631 0.050
IAGIP8 29/09/2016 Put 6.130 0.825 0.825 0.000   100 0.825
IAGWM7 29/09/2016 Call 6.380 0.025 0.025 0.000   622 0.025
IAGWN7 29/09/2016 Put 6.380 1.055 1.055 0.000   0 1.055
IAGJY8 29/09/2016 Call 6.620 0.010 0.010 0.000   0 0.010
IAGJZ8 29/09/2016 Put 6.620 1.290 1.290 0.000   63 1.290
IAGWK7 29/09/2016 Call 6.870 0.005 0.005 0.000   0 0.005
IAGWL7 29/09/2016 Put 6.870 1.540 1.540 0.000   0 1.540
IAGKH8 29/09/2016 Call 7.110 0.002 0.002 0.000   0 0.002
IAGKI8 29/09/2016 Put 7.110 1.780 1.780 0.000   50 1.780
IAGWE7 29/09/2016 Call 7.360 0.001 0.001 0.000   0 0.001
IAGWF7 29/09/2016 Put 7.360 2.030 2.030 0.000   80 2.030
IAGTZ8 29/09/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU18 29/09/2016 Put 7.600 2.270 2.270 0.000   0 2.270
IAGWI7 29/09/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGWJ7 29/09/2016 Put 7.850 2.520 2.520 0.000   0 2.520
IAGV58 27/10/2016 Call 0.010 5.345 5.345 0.000   0 5.345
IAGXH8 27/10/2016 Call 4.400 1.095 1.095 0.000   0 1.095
IAGXI8 27/10/2016 Put 4.400 0.050 0.050 0.000   0 0.050
IAGWC8 27/10/2016 Call 4.500 1.000 1.000 0.000   0 1.000
IAGWD8 27/10/2016 Put 4.500 0.060 0.060 0.000   0 0.060
IAGV18 27/10/2016 Call 4.600 0.910 0.910 0.000   0 0.910
IAGV28 27/10/2016 Put 4.600 0.075 0.075 0.000   0 0.075
IAGUK8 27/10/2016 Call 4.700 0.820 0.820 0.000   0 0.820
IAGUL8 27/10/2016 Put 4.700 0.090 0.090 0.000   0 0.090
IAGV38 27/10/2016 Call 4.800 0.735 0.735 0.000   0 0.735
IAGV48 27/10/2016 Put 4.800 0.110 0.110 0.000   0 0.110
IAGUM8 27/10/2016 Call 4.900 0.655 0.655 0.000   0 0.655
IAGUN8 27/10/2016 Put 4.900 0.135 0.135 0.000   0 0.135
IAGUY8 27/10/2016 Call 5.000 0.575 0.575 0.000   0 0.575
IAGUZ8 27/10/2016 Put 5.000 0.165 0.165 0.000   0 0.165
IAGUE8 27/10/2016 Call 5.250 0.400 0.400 0.000   0 0.400
IAGUF8 27/10/2016 Put 5.250 0.255 0.255 0.000   40 0.255
IAGUO8 27/10/2016 Call 5.500 0.260 0.260 0.000   100 0.260
IAGUP8 27/10/2016 Put 5.500 0.375 0.375 0.000   0 0.375
IAGUS8 27/10/2016 Call 5.750 0.160 0.160 0.000   500 0.160
IAGUT8 27/10/2016 Put 5.750 0.535 0.535 0.000   20 0.535
IAGUU8 27/10/2016 Call 6.000 0.090 0.090 0.000   0 0.090
IAGUV8 27/10/2016 Put 6.000 0.725 0.725 0.000   0 0.725
IAGUC8 27/10/2016 Call 6.250 0.050 0.050 0.000   0 0.050
IAGUD8 27/10/2016 Put 6.250 0.945 0.945 0.000   0 0.945
IAGUG8 27/10/2016 Call 6.500 0.025 0.025 0.000   0 0.025
IAGUH8 27/10/2016 Put 6.500 1.180 1.180 0.000   0 1.180
IAGUQ8 27/10/2016 Call 6.750 0.015 0.015 0.000   0 0.015
IAGUR8 27/10/2016 Put 6.750 1.425 1.425 0.000   0 1.425
IAGUW8 27/10/2016 Call 7.000 0.006 0.006 0.000   0 0.006
IAGUX8 27/10/2016 Put 7.000 1.670 1.670 0.000   0 1.670
IAGUA8 27/10/2016 Call 7.250 0.003 0.003 0.000   0 0.003
IAGUB8 27/10/2016 Put 7.250 1.925 1.925 0.000   0 1.925
IAGUI8 27/10/2016 Call 7.500 0.001 0.001 0.000   0 0.001
IAGUJ8 27/10/2016 Put 7.500 2.170 2.170 0.000   0 2.170
IAGV68 27/10/2016 Call 7.750 0.001 0.001 0.000   0 0.001
IAGV78 27/10/2016 Put 7.750 2.420 2.420 0.000   0 2.420
IAGW98 24/11/2016 Call 0.010 5.350 5.350 0.000   0 5.350
IAGXJ8 24/11/2016 Call 4.400 1.110 1.110 0.000   0 1.110
IAGXK8 24/11/2016 Put 4.400 0.055 0.055 0.000   0 0.055
IAGWE8 24/11/2016 Call 4.500 1.010 1.010 0.000   0 1.010
IAGWF8 24/11/2016 Put 4.500 0.075 0.075 0.000   0 0.075
IAGWA8 24/11/2016 Call 4.600 0.920 0.920 0.000   0 0.920
IAGWB8 24/11/2016 Put 4.600 0.090 0.090 0.000   0 0.090
IAGW18 24/11/2016 Call 4.700 0.830 0.830 0.000   0 0.830
IAGW28 24/11/2016 Put 4.700 0.110 0.110 0.000   0 0.110
IAGVI8 24/11/2016 Call 4.800 0.745 0.745 0.000   0 0.745
IAGVJ8 24/11/2016 Put 4.800 0.135 0.135 0.000   0 0.135
IAGVY8 24/11/2016 Call 4.900 0.665 0.665 0.000   0 0.665
IAGVZ8 24/11/2016 Put 4.900 0.165 0.165 0.000   0 0.165
IAGVG8 24/11/2016 Call 5.000 0.590 0.590 0.000   0 0.590
IAGVH8 24/11/2016 Put 5.000 0.195 0.195 0.000   0 0.195
IAGW58 24/11/2016 Call 5.250 0.420 0.420 0.000   0 0.420
IAGW68 24/11/2016 Put 5.250 0.290 0.290 0.000   0 0.290
IAGVU8 24/11/2016 Call 5.500 0.285 0.285 0.000   0 0.285
IAGVV8 24/11/2016 Put 5.500 0.410 0.410 0.000   0 0.410
IAGVS8 24/11/2016 Call 5.750 0.180 0.180 0.000   15 0.180
IAGVT8 24/11/2016 Put 5.750 0.570 0.570 0.000   0 0.570
IAGVK8 24/11/2016 Call 6.000 0.110 0.110 0.000   0 0.110
IAGVL8 24/11/2016 Put 6.000 0.755 0.755 0.000   0 0.755
IAGW78 24/11/2016 Call 6.250 0.065 0.065 0.000   0 0.065
IAGW88 24/11/2016 Put 6.250 0.970 0.970 0.000   0 0.970
IAGVW8 24/11/2016 Call 6.500 0.035 0.035 0.000   0 0.035
IAGVX8 24/11/2016 Put 6.500 1.195 1.195 0.000   0 1.195
IAGVQ8 24/11/2016 Call 6.750 0.020 0.020 0.000   0 0.020
IAGVR8 24/11/2016 Put 6.750 1.435 1.435 0.000   0 1.435
IAGVM8 24/11/2016 Call 7.000 0.010 0.010 0.000   0 0.010
IAGVN8 24/11/2016 Put 7.000 1.675 1.675 0.000   0 1.675
IAGW38 24/11/2016 Call 7.250 0.005 0.005 0.000   0 0.005
IAGW48 24/11/2016 Put 7.250 1.920 1.920 0.000   0 1.920
IAGVO8 24/11/2016 Call 7.500 0.003 0.003 0.000   0 0.003
IAGVP8 24/11/2016 Put 7.500 2.170 2.170 0.000   0 2.170
IAGVE8 24/11/2016 Call 7.750 0.001 0.001 0.000   0 0.001
IAGVF8 24/11/2016 Put 7.750 2.420 2.420 0.000   0 2.420
IAGP68 22/12/2016 Call 0.010 5.360 5.360 0.000   0 5.360
IAGII8 22/12/2016 Call 3.920 1.565 1.565 0.000   0 1.565
IAGIJ8 22/12/2016 Put 3.920 0.025 0.025 0.000   0 0.025
IAGE78 22/12/2016 Call 4.120 1.365 1.365 0.000   0 1.365
IAGE88 22/12/2016 Put 4.120 0.040 0.040 0.000   0 0.040
IAGPN8 22/12/2016 Call 4.220 1.270 1.270 0.000   0 1.270
IAGPO8 22/12/2016 Put 4.220 0.050 0.050 0.000   0 0.050
IAGBV8 22/12/2016 Call 4.320 1.175 1.175 0.000   0 1.175
IAGBW8 22/12/2016 Put 4.320 0.065 0.065 0.000   0 0.065
IAGN38 22/12/2016 Call 4.420 1.085 1.085 0.000   0 1.085
IAGN48 22/12/2016 Put 4.420 0.080 0.080 0.000   0 0.080
IAGC68 22/12/2016 Call 4.510 1.000 1.000 0.000   0 1.000
IAGC78 22/12/2016 Put 4.510 0.090 0.090 0.000   0 0.090
IAGN78 22/12/2016 Call 4.610 0.910 0.910 0.000   0 0.910
IAGN88 22/12/2016 Put 4.610 0.110 0.110 0.000   0 0.110
IAGC48 22/12/2016 Call 4.710 0.825 0.825 0.000   0 0.825
IAGC58 22/12/2016 Put 4.710 0.130 0.130 0.000   0 0.130
IAGN98 22/12/2016 Call 4.810 0.740 0.740 0.000   0 0.740
IAGNK8 22/12/2016 Put 4.810 0.150 0.150 0.000   0 0.150
IAGBR8 22/12/2016 Call 4.910 0.665 0.665 0.000   0 0.665
IAGBS8 22/12/2016 Put 4.910 0.180 0.180 0.000   25 0.180
IAGNL8 22/12/2016 Call 5.150 0.495 0.495 0.000   0 0.495
IAGNM8 22/12/2016 Put 5.150 0.260 0.260 0.000   15 0.260
IAGBZ8 22/12/2016 Call 5.400 0.350 0.350 0.000   0 0.350
IAGC18 22/12/2016 Put 5.400 0.375 0.375 0.000   40 0.375
IAGN18 22/12/2016 Call 5.640 0.245 0.245 0.000   186 0.245
IAGN28 22/12/2016 Put 5.640 0.515 0.515 0.000   100 0.515
IAGBT8 22/12/2016 Call 5.890 0.160 0.160 0.000   340 0.160
IAGBU8 22/12/2016 Put 5.890 0.685 0.685 0.000   0 0.685
IAGPU8 22/12/2016 Call 5.900 0.145 0.145 0.000   250 0.145
IAGPT8 22/12/2016 Put 5.900 0.680 0.680 0.000   360 0.680
IAGE98 22/12/2016 Call 6.130 0.100 0.100 0.000   5,550 0.100
IAGEF8 22/12/2016 Put 6.130 0.870 0.870 0.000   0 0.870
IAGC28 22/12/2016 Call 6.380 0.060 0.060 0.000   78 0.060
IAGC38 22/12/2016 Put 6.380 1.085 1.085 0.000   0 1.085
IAGMY8 22/12/2016 Call 6.620 0.035 0.035 0.000   0 0.035
IAGMZ8 22/12/2016 Put 6.620 1.305 1.305 0.000   0 1.305
IAGBP8 22/12/2016 Call 6.870 0.020 0.020 0.000   0 0.020
IAGBQ8 22/12/2016 Put 6.870 1.545 1.545 0.000   0 1.545
IAGN58 22/12/2016 Call 7.110 0.015 0.015 0.000   0 0.015
IAGN68 22/12/2016 Put 7.110 1.780 1.780 0.000   0 1.780
IAGBX8 22/12/2016 Call 7.360 0.007 0.007 0.000   0 0.007
IAGBY8 22/12/2016 Put 7.360 2.030 2.030 0.000   0 2.030
IAGU28 22/12/2016 Call 7.600 0.004 0.004 0.000   0 0.004
IAGU38 22/12/2016 Put 7.600 2.270 2.270 0.000   0 2.270
IAGCM8 22/12/2016 Call 7.850 0.002 0.002 0.000   0 0.002
IAGCN8 22/12/2016 Put 7.850 2.520 2.520 0.000   0 2.520
IAGTM8 30/03/2017 Call 0.010 5.250 5.250 0.000   0 5.250
IAGJK8 30/03/2017 Call 3.920 1.565 1.565 0.000   0 1.565
IAGJL8 30/03/2017 Put 3.920 0.055 0.055 0.000   0 0.055
IAGJ78 30/03/2017 Call 4.120 1.370 1.370 0.000   0 1.370
IAGJ88 30/03/2017 Put 4.120 0.085 0.085 0.000   0 0.085
IAGJ98 30/03/2017 Call 4.320 1.185 1.185 0.000   0 1.185
IAGJA8 30/03/2017 Put 4.320 0.120 0.120 0.000   0 0.120
IAGTN8 30/03/2017 Call 4.420 1.095 1.095 0.000   0 1.095
IAGTO8 30/03/2017 Put 4.420 0.145 0.145 0.000   0 0.145
IAGJ18 30/03/2017 Call 4.510 1.020 1.020 0.000   0 1.020
IAGJ28 30/03/2017 Put 4.510 0.165 0.165 0.000   0 0.165
IAGSV8 30/03/2017 Call 4.610 0.935 0.935 0.000   0 0.935
IAGSW8 30/03/2017 Put 4.610 0.195 0.195 0.000   0 0.195
IAGJ38 30/03/2017 Call 4.710 0.850 0.850 0.000   0 0.850
IAGJ48 30/03/2017 Put 4.710 0.220 0.220 0.000   0 0.220
IAGSX8 30/03/2017 Call 4.810 0.775 0.775 0.000   0 0.775
IAGSY8 30/03/2017 Put 4.810 0.255 0.255 0.000   0 0.255
IAGIY8 30/03/2017 Call 4.910 0.700 0.700 0.000   0 0.700
IAGIZ8 30/03/2017 Put 4.910 0.290 0.290 0.000   60 0.290
IAGT28 30/03/2017 Call 5.150 0.540 0.540 0.000   0 0.540
IAGT38 30/03/2017 Put 5.150 0.385 0.385 0.000   540 0.385
IAGJD8 30/03/2017 Call 5.400 0.405 0.405 0.000   0 0.405
IAGJE8 30/03/2017 Put 5.400 0.510 0.510 0.000   1,573 0.510
IAGSR8 30/03/2017 Call 5.640 0.300 0.300 0.000   0 0.300
IAGSS8 30/03/2017 Put 5.640 0.655 0.655 0.000   170 0.655
IAGJ58 30/03/2017 Call 5.890 0.210 0.210 0.000   0 0.210
IAGJ68 30/03/2017 Put 5.890 0.825 0.825 0.000   79 0.825
IAGSZ8 30/03/2017 Call 6.130 0.150 0.150 0.000   70 0.150
IAGT18 30/03/2017 Put 6.130 1.005 1.005 0.000   0 1.005
IAGJB8 30/03/2017 Call 6.380 0.100 0.100 0.000   420 0.100
IAGJC8 30/03/2017 Put 6.380 1.210 1.210 0.000   0 1.210
IAGSP8 30/03/2017 Call 6.620 0.070 0.070 0.000   0 0.070
IAGSQ8 30/03/2017 Put 6.620 1.415 1.415 0.000   0 1.415
IAGJF8 30/03/2017 Call 6.870 0.045 0.045 0.000   0 0.045
IAGJG8 30/03/2017 Put 6.870 1.645 1.645 0.000   0 1.645
IAGST8 30/03/2017 Call 7.110 0.030 0.030 0.000   0 0.030
IAGSU8 30/03/2017 Put 7.110 1.870 1.870 0.000   0 1.870
IAGKD8 30/03/2017 Call 7.360 0.020 0.020 0.000   0 0.020
IAGKE8 30/03/2017 Put 7.360 2.110 2.110 0.000   0 2.110
IAGU48 30/03/2017 Call 7.600 0.010 0.010 0.000   0 0.010
IAGU58 30/03/2017 Put 7.600 2.345 2.345 0.000   0 2.345
IAGMK8 30/03/2017 Call 7.850 0.008 0.008 0.000   0 0.008
IAGML8 30/03/2017 Put 7.850 2.590 2.590 0.000   0 2.590
IAGXD8 29/06/2017 Call 0.010 5.270 5.270 0.000   0 5.270
IAGP78 29/06/2017 Call 4.120 1.370 1.370 0.000   0 1.370
IAGP88 29/06/2017 Put 4.120 0.110 0.110 0.000   0 0.110
IAGNT8 29/06/2017 Call 4.320 1.195 1.195 0.000   0 1.195
IAGNU8 29/06/2017 Put 4.320 0.155 0.155 0.000   0 0.155
IAGXF8 29/06/2017 Call 4.420 1.110 1.110 0.000   0 1.110
IAGXG8 29/06/2017 Put 4.420 0.180 0.180 0.000   0 0.180
IAGNZ8 29/06/2017 Call 4.510 1.035 1.035 0.000   0 1.035
IAGP18 29/06/2017 Put 4.510 0.205 0.205 0.000   0 0.205
IAGWS8 29/06/2017 Call 4.610 0.955 0.955 0.000   0 0.955
IAGWT8 29/06/2017 Put 4.610 0.235 0.235 0.000   0 0.235
IAGNX8 29/06/2017 Call 4.710 0.875 0.875 0.000   0 0.875
IAGNY8 29/06/2017 Put 4.710 0.265 0.265 0.000   0 0.265
IAGWQ8 29/06/2017 Call 4.810 0.805 0.805 0.000   0 0.805
IAGWR8 29/06/2017 Put 4.810 0.300 0.300 0.000   0 0.300
IAGNV8 29/06/2017 Call 4.910 0.735 0.735 0.000   0 0.735
IAGNW8 29/06/2017 Put 4.910 0.335 0.335 0.000   0 0.335
IAGWK8 29/06/2017 Call 5.150 0.585 0.585 0.000   0 0.585
IAGWL8 29/06/2017 Put 5.150 0.440 0.440 0.000   0 0.440
IAGP48 29/06/2017 Call 5.400 0.455 0.455 0.000   0 0.455
IAGP58 29/06/2017 Put 5.400 0.565 0.565 0.000   100 0.565
IAGWG8 29/06/2017 Call 5.640 0.350 0.350 0.000   0 0.350
IAGWH8 29/06/2017 Put 5.640 0.705 0.705 0.000   0 0.705
IAGP28 29/06/2017 Call 5.890 0.260 0.260 0.000   0 0.260
IAGP38 29/06/2017 Put 5.890 0.865 0.865 0.000   11 0.865
IAGWM8 29/06/2017 Call 6.130 0.190 0.190 0.000   0 0.190
IAGWN8 29/06/2017 Put 6.130 1.040 1.040 0.000   0 1.040
IAGNN8 29/06/2017 Call 6.380 0.135 0.135 0.000   0 0.135
IAGNO8 29/06/2017 Put 6.380 1.235 1.235 0.000   0 1.235
IAGWI8 29/06/2017 Call 6.620 0.100 0.100 0.000   0 0.100
IAGWJ8 29/06/2017 Put 6.620 1.440 1.440 0.000   0 1.440
IAGNR8 29/06/2017 Call 6.870 0.070 0.070 0.000   0 0.070
IAGNS8 29/06/2017 Put 6.870 1.660 1.660 0.000   0 1.660
IAGWO8 29/06/2017 Call 7.110 0.050 0.050 0.000   0 0.050
IAGWP8 29/06/2017 Put 7.110 1.885 1.885 0.000   0 1.885
IAGNP8 29/06/2017 Call 7.360 0.035 0.035 0.000   0 0.035
IAGNQ8 29/06/2017 Put 7.360 2.120 2.120 0.000   0 2.120
IAGTP8 29/06/2017 Call 7.850 0.020 0.020 0.000   0 0.020
IAGTQ8 29/06/2017 Put 7.850 2.595 2.595 0.000   0 2.595
IAGTG8 28/09/2017 Call 4.400 1.100 1.100 0.000   0 1.100
IAGTH8 28/09/2017 Put 4.400 0.190 0.190 0.000   0 0.190
IAGT48 28/09/2017 Call 4.600 0.925 0.925 0.000   0 0.925
IAGT58 28/09/2017 Put 4.600 0.255 0.255 0.000   0 0.255
IAGT68 28/09/2017 Call 4.800 0.770 0.770 0.000   0 0.770
IAGT78 28/09/2017 Put 4.800 0.335 0.335 0.000   0 0.335
IAGTC8 28/09/2017 Call 5.000 0.640 0.640 0.000   0 0.640
IAGTD8 28/09/2017 Put 5.000 0.430 0.430 0.000   0 0.430
IAGTK8 28/09/2017 Call 5.500 0.390 0.390 0.000   0 0.390
IAGTL8 28/09/2017 Put 5.500 0.720 0.720 0.000   0 0.720
IAGTE8 28/09/2017 Call 6.000 0.235 0.235 0.000   0 0.235
IAGTF8 28/09/2017 Put 6.000 1.075 1.075 0.000   0 1.075
IAGT88 28/09/2017 Call 6.500 0.135 0.135 0.000   240 0.135
IAGT98 28/09/2017 Put 6.500 1.480 1.480 0.000   0 1.480
IAGTI8 28/09/2017 Call 7.000 0.075 0.075 0.000   0 0.075
IAGTJ8 28/09/2017 Put 7.000 1.920 1.920 0.000   0 1.920
IAGTA8 28/09/2017 Call 7.500 0.040 0.040 0.000   0 0.040
IAGTB8 28/09/2017 Put 7.500 2.380 2.380 0.000   0 2.380
IAGU68 28/09/2017 Call 8.000 0.020 0.020 0.000   0 0.020
IAGU78 28/09/2017 Put 8.000 2.850 2.850 0.000   0 2.850
IAGXB8 21/12/2017 Call 4.400 1.130 1.130 0.000   0 1.130
IAGXC8 21/12/2017 Put 4.400 0.275 0.275 0.000   0 0.275
IAGWY8 21/12/2017 Call 4.600 0.975 0.975 0.000   0 0.975
IAGWZ8 21/12/2017 Put 4.600 0.355 0.355 0.000   0 0.355
IAGX98 21/12/2017 Call 4.800 0.840 0.840 0.000   0 0.840
IAGXA8 21/12/2017 Put 4.800 0.440 0.440 0.000   0 0.440
IAGX78 21/12/2017 Call 5.000 0.725 0.725 0.000   0 0.725
IAGX88 21/12/2017 Put 5.000 0.540 0.540 0.000   0 0.540
IAGX38 21/12/2017 Call 5.500 0.495 0.495 0.000   0 0.495
IAGX48 21/12/2017 Put 5.500 0.830 0.830 0.000   0 0.830
IAGWW8 21/12/2017 Call 6.000 0.330 0.330 0.000   0 0.330
IAGWX8 21/12/2017 Put 6.000 1.175 1.175 0.000   0 1.175
IAGX58 21/12/2017 Call 6.500 0.220 0.220 0.000   0 0.220
IAGX68 21/12/2017 Put 6.500 1.565 1.565 0.000   0 1.565
IAGWU8 21/12/2017 Call 7.000 0.145 0.145 0.000   0 0.145
IAGWV8 21/12/2017 Put 7.000 1.985 1.985 0.000   0 1.985
IAGX18 21/12/2017 Call 7.500 0.095 0.095 0.000   0 0.095
IAGX28 21/12/2017 Put 7.500 2.425 2.425 0.000   0 2.425

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.