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 5.490 Down -0.240 5.460 5.700 5.790 5.790 5.470 8,431,741 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 5.490 5.490 0.000   0 5.490
IAGQT8 28/07/2016 Call 4.220 1.280 1.280 0.000   0 1.280
IAGQU8 28/07/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGQ28 28/07/2016 Call 4.320 1.185 1.185 0.000   0 1.185
IAGQ38 28/07/2016 Put 4.320 0.001 0.001 0.000   0 0.001
IAGQI8 28/07/2016 Call 4.420 1.085 1.085 0.000   0 1.085
IAGQJ8 28/07/2016 Put 4.420 0.002 0.002 0.000   0 0.002
IAGPX8 28/07/2016 Call 4.510 0.995 0.995 0.000   0 0.995
IAGPY8 28/07/2016 Put 4.510 0.003 0.003 0.000   0 0.003
IAGQE8 28/07/2016 Call 4.610 0.895 0.895 0.000   0 0.895
IAGQF8 28/07/2016 Put 4.610 0.006 0.006 0.000   0 0.006
IAGPV8 28/07/2016 Call 4.710 0.800 0.800 0.000   0 0.800
IAGPW8 28/07/2016 Put 4.710 0.010 0.010 0.000   0 0.010
IAGQG8 28/07/2016 Call 4.810 0.705 0.705 0.000   0 0.705
IAGQH8 28/07/2016 Put 4.810 0.015 0.015 0.000   0 0.015
IAGPZ8 28/07/2016 Call 4.910 0.615 0.615 0.000   0 0.615
IAGQ18 28/07/2016 Put 4.910 0.025 0.025 0.000   150 0.025
IAGQ88 28/07/2016 Call 5.150 0.415 0.415 0.000   7 0.415
IAGQ98 28/07/2016 Put 5.150 0.060 0.060 0.000   51 0.060
IAGQK8 28/07/2016 Call 5.400 0.240 0.240 0.000   0 0.240
IAGQL8 28/07/2016 Put 5.400 0.130 0.130 0.125 20 318 0.130
IAGQM8 28/07/2016 Call 5.640 0.120 0.120 0.195 62 1,617 0.120
IAGQN8 28/07/2016 Put 5.640 0.250 0.250 0.250 80 185 0.250
IAGQ48 28/07/2016 Call 5.890 0.050 0.050 0.000   4,187 0.050
IAGQ58 28/07/2016 Put 5.890 0.425 0.425 0.000   260 0.425
IAGQA8 28/07/2016 Call 6.130 0.020 0.020 0.020 4 863 0.020
IAGQB8 28/07/2016 Put 6.130 0.645 0.645 0.000   0 0.645
IAGQC8 28/07/2016 Call 6.380 0.007 0.007 0.000   8,953 0.007
IAGQD8 28/07/2016 Put 6.380 0.890 0.890 0.000   0 0.890
IAGQO8 28/07/2016 Call 6.620 0.002 0.002 0.000   0 0.002
IAGQP8 28/07/2016 Put 6.620 1.130 1.130 0.000   0 1.130
IAGQ68 28/07/2016 Call 6.870 0.001 0.001 0.000   0 0.001
IAGQ78 28/07/2016 Put 6.870 1.380 1.380 0.000   0 1.380
IAGQV8 28/07/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGQW8 28/07/2016 Put 7.110 1.620 1.620 0.000   0 1.620
IAGSL8 28/07/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSM8 28/07/2016 Put 7.360 1.870 1.870 0.000   0 1.870
IAGTV8 28/07/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTW8 28/07/2016 Put 7.600 2.110 2.110 0.000   0 2.110
IAGVA8 28/07/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVB8 28/07/2016 Put 7.850 2.360 2.360 0.000   0 2.360
IAGSE8 25/08/2016 Call 0.010 5.500 5.500 0.000   0 5.500
IAGSJ8 25/08/2016 Call 4.320 1.205 1.205 0.000   0 1.205
IAGSK8 25/08/2016 Put 4.320 0.015 0.015 0.000   0 0.015
IAGS48 25/08/2016 Call 4.420 1.110 1.110 0.000   0 1.110
IAGS58 25/08/2016 Put 4.420 0.020 0.020 0.000   0 0.020
IAGRJ8 25/08/2016 Call 4.510 1.020 1.020 0.000   0 1.020
IAGRK8 25/08/2016 Put 4.510 0.025 0.025 0.000   0 0.025
IAGS28 25/08/2016 Call 4.610 0.930 0.930 0.000   0 0.930
IAGS38 25/08/2016 Put 4.610 0.035 0.035 0.000   0 0.035
IAGRT8 25/08/2016 Call 4.710 0.835 0.835 0.000   0 0.835
IAGRU8 25/08/2016 Put 4.710 0.045 0.045 0.000   0 0.045
IAGRZ8 25/08/2016 Call 4.810 0.750 0.750 0.000   0 0.750
IAGS18 25/08/2016 Put 4.810 0.060 0.060 0.000   1,000 0.060
IAGRL8 25/08/2016 Call 4.910 0.665 0.665 0.000   0 0.665
IAGRM8 25/08/2016 Put 4.910 0.075 0.075 0.000   2,500 0.075
IAGRV8 25/08/2016 Call 5.150 0.480 0.480 0.000   0 0.480
IAGRW8 25/08/2016 Put 5.150 0.130 0.130 0.000   1,500 0.130
IAGS88 25/08/2016 Call 5.400 0.310 0.310 0.000   135 0.310
IAGS98 25/08/2016 Put 5.400 0.210 0.210 0.000   200 0.210
IAGSC8 25/08/2016 Call 5.640 0.190 0.190 0.000   3,450 0.190
IAGSD8 25/08/2016 Put 5.640 0.325 0.325 0.000   500 0.325
IAGRN8 25/08/2016 Call 5.890 0.100 0.100 0.000   4,366 0.100
IAGRO8 25/08/2016 Put 5.890 0.485 0.485 0.000   104 0.485
IAGRR8 25/08/2016 Call 6.130 0.050 0.050 0.000   1,670 0.050
IAGRS8 25/08/2016 Put 6.130 0.675 0.675 0.000   0 0.675
IAGS68 25/08/2016 Call 6.380 0.020 0.020 0.000   8,071 0.020
IAGS78 25/08/2016 Put 6.380 0.900 0.900 0.000   60 0.900
IAGSA8 25/08/2016 Call 6.620 0.009 0.009 0.000   0 0.009
IAGSB8 25/08/2016 Put 6.620 1.130 1.130 0.000   0 1.130
IAGRP8 25/08/2016 Call 6.870 0.004 0.004 0.000   0 0.004
IAGRQ8 25/08/2016 Put 6.870 1.380 1.380 0.000   0 1.380
IAGRX8 25/08/2016 Call 7.110 0.001 0.001 0.000   0 0.001
IAGRY8 25/08/2016 Put 7.110 1.620 1.620 0.000   0 1.620
IAGSN8 25/08/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGSO8 25/08/2016 Put 7.360 1.870 1.870 0.000   0 1.870
IAGTX8 25/08/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGTY8 25/08/2016 Put 7.600 2.110 2.110 0.000   0 2.110
IAGVC8 25/08/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGVD8 25/08/2016 Put 7.850 2.360 2.360 0.000   0 2.360
IAGJH8 29/09/2016 Call 0.010 5.360 5.360 0.000   0 5.360
IAGIG8 29/09/2016 Call 3.920 1.590 1.590 0.000   500 1.590
IAGIH8 29/09/2016 Put 3.920 0.005 0.005 0.000   0 0.005
IAGJI8 29/09/2016 Call 4.020 1.490 1.490 0.000   0 1.490
IAGJJ8 29/09/2016 Put 4.020 0.008 0.008 0.000   0 0.008
IAGSG8 29/09/2016 Call 4.030 1.345 1.345 0.000   0 1.345
IAGSF8 29/09/2016 Put 4.030 0.008 0.008 0.000   0 0.008
IAGE58 29/09/2016 Call 4.120 1.390 1.390 0.000   0 1.390
IAGE68 29/09/2016 Put 4.120 0.010 0.010 0.000   0 0.010
IAGIK8 29/09/2016 Call 4.220 1.295 1.295 0.000   0 1.295
IAGIL8 29/09/2016 Put 4.220 0.020 0.020 0.000   0 0.020
IAGXS7 29/09/2016 Call 4.320 1.195 1.195 0.000   0 1.195
IAGXT7 29/09/2016 Put 4.320 0.025 0.025 0.000   0 0.025
IAGIM8 29/09/2016 Call 4.420 1.100 1.100 0.000   0 1.100
IAGIN8 29/09/2016 Put 4.420 0.035 0.035 0.000   0 0.035
IAGSH8 29/09/2016 Call 4.430 0.970 0.970 0.000   0 0.970
IAGSI8 29/09/2016 Put 4.430 0.035 0.035 0.000   0 0.035
IAGWA7 29/09/2016 Call 4.510 1.015 1.015 0.000   0 1.015
IAGWB7 29/09/2016 Put 4.510 0.050 0.050 0.000   25 0.050
IAGMT8 29/09/2016 Call 4.520 0.890 0.890 0.000   0 0.890
IAGMS8 29/09/2016 Put 4.520 0.050 0.050 0.000   0 0.050
IAGIW8 29/09/2016 Call 4.610 0.925 0.925 0.000   0 0.925
IAGIX8 29/09/2016 Put 4.610 0.065 0.065 0.000   0 0.065
IAGMU8 29/09/2016 Call 4.620 0.805 0.805 0.000   0 0.805
IAGMV8 29/09/2016 Put 4.620 0.065 0.065 0.000   0 0.065
IAGWC7 29/09/2016 Call 4.710 0.835 0.835 0.000   0 0.835
IAGWD7 29/09/2016 Put 4.710 0.080 0.080 0.075 20 2,279 0.080
IAGMX8 29/09/2016 Call 4.720 0.720 0.720 0.000   0 0.720
IAGMW8 29/09/2016 Put 4.720 0.085 0.085 0.000   10 0.085
IAGIU8 29/09/2016 Call 4.810 0.750 0.750 0.000   0 0.750
IAGIV8 29/09/2016 Put 4.810 0.105 0.105 0.000   0 0.105
IAGW87 29/09/2016 Call 4.910 0.665 0.665 0.000   0 0.665
IAGW97 29/09/2016 Put 4.910 0.130 0.130 0.000   831 0.130
IAGIS8 29/09/2016 Call 5.150 0.485 0.485 0.000   700 0.485
IAGIT8 29/09/2016 Put 5.150 0.205 0.205 0.000   689 0.205
IAGWO7 29/09/2016 Call 5.400 0.320 0.320 0.000   100 0.320
IAGWP7 29/09/2016 Put 5.400 0.315 0.315 0.300 525 1,346 0.315
IAGIQ8 29/09/2016 Call 5.640 0.200 0.200 0.000   542 0.200
IAGIR8 29/09/2016 Put 5.640 0.450 0.450 0.000   78 0.450
IAGU88 29/09/2016 Call 5.650 0.170 0.170 0.000   716 0.170
IAGU98 29/09/2016 Put 5.650 0.450 0.450 0.000   0 0.450
IAGWG7 29/09/2016 Call 5.890 0.115 0.115 0.000   5,670 0.115
IAGWH7 29/09/2016 Put 5.890 0.620 0.620 0.000   490 0.620
IAGPS8 29/09/2016 Call 5.900 0.095 0.095 0.000   30 0.095
IAGPR8 29/09/2016 Put 5.900 0.625 0.625 0.000   0 0.625
IAGIO8 29/09/2016 Call 6.130 0.060 0.060 0.000   5,631 0.060
IAGIP8 29/09/2016 Put 6.130 0.815 0.815 0.000   100 0.815
IAGWM7 29/09/2016 Call 6.380 0.030 0.030 0.000   622 0.030
IAGWN7 29/09/2016 Put 6.380 1.040 1.040 0.000   0 1.040
IAGJY8 29/09/2016 Call 6.620 0.015 0.015 0.000   0 0.015
IAGJZ8 29/09/2016 Put 6.620 1.265 1.265 0.000   63 1.265
IAGWK7 29/09/2016 Call 6.870 0.006 0.006 0.000   0 0.006
IAGWL7 29/09/2016 Put 6.870 1.510 1.510 0.000   0 1.510
IAGKH8 29/09/2016 Call 7.110 0.002 0.002 0.000   0 0.002
IAGKI8 29/09/2016 Put 7.110 1.745 1.745 0.000   50 1.745
IAGWE7 29/09/2016 Call 7.360 0.001 0.001 0.000   0 0.001
IAGWF7 29/09/2016 Put 7.360 1.995 1.995 0.000   80 1.995
IAGTZ8 29/09/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU18 29/09/2016 Put 7.600 2.235 2.235 0.000   0 2.235
IAGWI7 29/09/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGWJ7 29/09/2016 Put 7.850 2.480 2.480 0.000   0 2.480
IAGV58 27/10/2016 Call 0.010 5.365 5.365 0.000   0 5.365
IAGWC8 27/10/2016 Call 4.500 1.030 1.030 0.000   0 1.030
IAGWD8 27/10/2016 Put 4.500 0.070 0.070 0.000   0 0.070
IAGV18 27/10/2016 Call 4.600 0.935 0.935 0.000   0 0.935
IAGV28 27/10/2016 Put 4.600 0.090 0.090 0.000   0 0.090
IAGUK8 27/10/2016 Call 4.700 0.845 0.845 0.000   0 0.845
IAGUL8 27/10/2016 Put 4.700 0.110 0.110 0.000   0 0.110
IAGV38 27/10/2016 Call 4.800 0.760 0.760 0.000   0 0.760
IAGV48 27/10/2016 Put 4.800 0.130 0.130 0.000   0 0.130
IAGUM8 27/10/2016 Call 4.900 0.680 0.680 0.000   0 0.680
IAGUN8 27/10/2016 Put 4.900 0.155 0.155 0.000   0 0.155
IAGUY8 27/10/2016 Call 5.000 0.600 0.600 0.000   0 0.600
IAGUZ8 27/10/2016 Put 5.000 0.180 0.180 0.000   0 0.180
IAGUE8 27/10/2016 Call 5.250 0.430 0.430 0.000   0 0.430
IAGUF8 27/10/2016 Put 5.250 0.275 0.275 0.270 40 40 0.275
IAGUO8 27/10/2016 Call 5.500 0.285 0.285 0.000   100 0.285
IAGUP8 27/10/2016 Put 5.500 0.395 0.395 0.000   0 0.395
IAGUS8 27/10/2016 Call 5.750 0.180 0.180 0.180 500 500 0.180
IAGUT8 27/10/2016 Put 5.750 0.545 0.545 0.000   20 0.545
IAGUU8 27/10/2016 Call 6.000 0.105 0.105 0.000   0 0.105
IAGUV8 27/10/2016 Put 6.000 0.725 0.725 0.000   0 0.725
IAGUC8 27/10/2016 Call 6.250 0.055 0.055 0.000   0 0.055
IAGUD8 27/10/2016 Put 6.250 0.935 0.935 0.000   0 0.935
IAGUG8 27/10/2016 Call 6.500 0.030 0.030 0.000   0 0.030
IAGUH8 27/10/2016 Put 6.500 1.160 1.160 0.000   0 1.160
IAGUQ8 27/10/2016 Call 6.750 0.015 0.015 0.000   0 0.015
IAGUR8 27/10/2016 Put 6.750 1.400 1.400 0.000   0 1.400
IAGUW8 27/10/2016 Call 7.000 0.008 0.008 0.000   0 0.008
IAGUX8 27/10/2016 Put 7.000 1.640 1.640 0.000   0 1.640
IAGUA8 27/10/2016 Call 7.250 0.004 0.004 0.000   0 0.004
IAGUB8 27/10/2016 Put 7.250 1.885 1.885 0.000   0 1.885
IAGUI8 27/10/2016 Call 7.500 0.002 0.002 0.000   0 0.002
IAGUJ8 27/10/2016 Put 7.500 2.130 2.130 0.000   0 2.130
IAGV68 27/10/2016 Call 7.750 0.001 0.001 0.000   0 0.001
IAGV78 27/10/2016 Put 7.750 2.380 2.380 0.000   0 2.380
IAGW98 24/11/2016 Call 0.010 5.375 5.375 0.000   0 5.375
IAGWE8 24/11/2016 Call 4.500 1.035 1.035 0.000   0 1.035
IAGWF8 24/11/2016 Put 4.500 0.085 0.085 0.000   0 0.085
IAGWA8 24/11/2016 Call 4.600 0.945 0.945 0.000   0 0.945
IAGWB8 24/11/2016 Put 4.600 0.100 0.100 0.000   0 0.100
IAGW18 24/11/2016 Call 4.700 0.860 0.860 0.000   0 0.860
IAGW28 24/11/2016 Put 4.700 0.120 0.120 0.000   0 0.120
IAGVI8 24/11/2016 Call 4.800 0.775 0.775 0.000   0 0.775
IAGVJ8 24/11/2016 Put 4.800 0.145 0.145 0.000   0 0.145
IAGVY8 24/11/2016 Call 4.900 0.695 0.695 0.000   0 0.695
IAGVZ8 24/11/2016 Put 4.900 0.170 0.170 0.000   0 0.170
IAGVG8 24/11/2016 Call 5.000 0.615 0.615 0.000   0 0.615
IAGVH8 24/11/2016 Put 5.000 0.195 0.195 0.000   0 0.195
IAGW58 24/11/2016 Call 5.250 0.440 0.440 0.000   0 0.440
IAGW68 24/11/2016 Put 5.250 0.285 0.285 0.000   0 0.285
IAGVU8 24/11/2016 Call 5.500 0.295 0.295 0.000   0 0.295
IAGVV8 24/11/2016 Put 5.500 0.400 0.400 0.000   0 0.400
IAGVS8 24/11/2016 Call 5.750 0.185 0.185 0.000   15 0.185
IAGVT8 24/11/2016 Put 5.750 0.550 0.550 0.000   0 0.550
IAGVK8 24/11/2016 Call 6.000 0.110 0.110 0.000   0 0.110
IAGVL8 24/11/2016 Put 6.000 0.735 0.735 0.000   0 0.735
IAGW78 24/11/2016 Call 6.250 0.065 0.065 0.000   0 0.065
IAGW88 24/11/2016 Put 6.250 0.940 0.940 0.000   0 0.940
IAGVW8 24/11/2016 Call 6.500 0.035 0.035 0.000   0 0.035
IAGVX8 24/11/2016 Put 6.500 1.165 1.165 0.000   0 1.165
IAGVQ8 24/11/2016 Call 6.750 0.020 0.020 0.000   0 0.020
IAGVR8 24/11/2016 Put 6.750 1.400 1.400 0.000   0 1.400
IAGVM8 24/11/2016 Call 7.000 0.010 0.010 0.000   0 0.010
IAGVN8 24/11/2016 Put 7.000 1.640 1.640 0.000   0 1.640
IAGW38 24/11/2016 Call 7.250 0.005 0.005 0.000   0 0.005
IAGW48 24/11/2016 Put 7.250 1.885 1.885 0.000   0 1.885
IAGVO8 24/11/2016 Call 7.500 0.002 0.002 0.000   0 0.002
IAGVP8 24/11/2016 Put 7.500 2.130 2.130 0.000   0 2.130
IAGVE8 24/11/2016 Call 7.750 0.001 0.001 0.000   0 0.001
IAGVF8 24/11/2016 Put 7.750 2.380 2.380 0.000   0 2.380
IAGP68 22/12/2016 Call 0.010 5.385 5.385 0.000   0 5.385
IAGII8 22/12/2016 Call 3.920 1.590 1.590 0.000   0 1.590
IAGIJ8 22/12/2016 Put 3.920 0.030 0.030 0.000   0 0.030
IAGE78 22/12/2016 Call 4.120 1.395 1.395 0.000   0 1.395
IAGE88 22/12/2016 Put 4.120 0.050 0.050 0.000   0 0.050
IAGPN8 22/12/2016 Call 4.220 1.300 1.300 0.000   0 1.300
IAGPO8 22/12/2016 Put 4.220 0.060 0.060 0.000   0 0.060
IAGBV8 22/12/2016 Call 4.320 1.205 1.205 0.000   0 1.205
IAGBW8 22/12/2016 Put 4.320 0.075 0.075 0.000   0 0.075
IAGN38 22/12/2016 Call 4.420 1.110 1.110 0.000   0 1.110
IAGN48 22/12/2016 Put 4.420 0.090 0.090 0.000   0 0.090
IAGC68 22/12/2016 Call 4.510 1.030 1.030 0.000   0 1.030
IAGC78 22/12/2016 Put 4.510 0.105 0.105 0.000   0 0.105
IAGN78 22/12/2016 Call 4.610 0.940 0.940 0.000   0 0.940
IAGN88 22/12/2016 Put 4.610 0.120 0.120 0.000   0 0.120
IAGC48 22/12/2016 Call 4.710 0.855 0.855 0.000   0 0.855
IAGC58 22/12/2016 Put 4.710 0.140 0.140 0.000   0 0.140
IAGN98 22/12/2016 Call 4.810 0.775 0.775 0.000   0 0.775
IAGNK8 22/12/2016 Put 4.810 0.165 0.165 0.000   0 0.165
IAGBR8 22/12/2016 Call 4.910 0.695 0.695 0.000   0 0.695
IAGBS8 22/12/2016 Put 4.910 0.190 0.190 0.000   25 0.190
IAGNL8 22/12/2016 Call 5.150 0.520 0.520 0.000   0 0.520
IAGNM8 22/12/2016 Put 5.150 0.270 0.270 0.000   15 0.270
IAGBZ8 22/12/2016 Call 5.400 0.370 0.370 0.000   0 0.370
IAGC18 22/12/2016 Put 5.400 0.375 0.375 0.000   40 0.375
IAGN18 22/12/2016 Call 5.640 0.255 0.255 0.000   186 0.255
IAGN28 22/12/2016 Put 5.640 0.510 0.510 0.000   100 0.510
IAGBT8 22/12/2016 Call 5.890 0.165 0.165 0.000   340 0.165
IAGBU8 22/12/2016 Put 5.890 0.675 0.675 0.000   0 0.675
IAGPU8 22/12/2016 Call 5.900 0.160 0.160 0.000   250 0.160
IAGPT8 22/12/2016 Put 5.900 0.670 0.670 0.000   360 0.670
IAGE98 22/12/2016 Call 6.130 0.105 0.105 0.000   5,550 0.105
IAGEF8 22/12/2016 Put 6.130 0.860 0.860 0.000   0 0.860
IAGC28 22/12/2016 Call 6.380 0.060 0.060 0.000   78 0.060
IAGC38 22/12/2016 Put 6.380 1.070 1.070 0.000   0 1.070
IAGMY8 22/12/2016 Call 6.620 0.035 0.035 0.000   0 0.035
IAGMZ8 22/12/2016 Put 6.620 1.290 1.290 0.000   0 1.290
IAGBP8 22/12/2016 Call 6.870 0.020 0.020 0.000   0 0.020
IAGBQ8 22/12/2016 Put 6.870 1.525 1.525 0.000   0 1.525
IAGN58 22/12/2016 Call 7.110 0.010 0.010 0.000   0 0.010
IAGN68 22/12/2016 Put 7.110 1.755 1.755 0.000   0 1.755
IAGBX8 22/12/2016 Call 7.360 0.006 0.006 0.000   0 0.006
IAGBY8 22/12/2016 Put 7.360 2.000 2.000 0.000   0 2.000
IAGU28 22/12/2016 Call 7.600 0.003 0.003 0.000   0 0.003
IAGU38 22/12/2016 Put 7.600 2.230 2.230 0.000   0 2.230
IAGCM8 22/12/2016 Call 7.850 0.002 0.002 0.000   0 0.002
IAGCN8 22/12/2016 Put 7.850 2.475 2.475 0.000   0 2.475
IAGTM8 30/03/2017 Call 0.010 5.270 5.270 0.000   0 5.270
IAGJK8 30/03/2017 Call 3.920 1.585 1.585 0.000   0 1.585
IAGJL8 30/03/2017 Put 3.920 0.025 0.025 0.000   0 0.025
IAGJ78 30/03/2017 Call 4.120 1.390 1.390 0.000   0 1.390
IAGJ88 30/03/2017 Put 4.120 0.040 0.040 0.000   0 0.040
IAGJ98 30/03/2017 Call 4.320 1.195 1.195 0.000   0 1.195
IAGJA8 30/03/2017 Put 4.320 0.070 0.070 0.000   0 0.070
IAGTN8 30/03/2017 Call 4.420 1.105 1.105 0.000   0 1.105
IAGTO8 30/03/2017 Put 4.420 0.090 0.090 0.000   0 0.090
IAGJ18 30/03/2017 Call 4.510 1.020 1.020 0.000   0 1.020
IAGJ28 30/03/2017 Put 4.510 0.110 0.110 0.000   0 0.110
IAGSV8 30/03/2017 Call 4.610 0.935 0.935 0.000   0 0.935
IAGSW8 30/03/2017 Put 4.610 0.135 0.135 0.000   0 0.135
IAGJ38 30/03/2017 Call 4.710 0.850 0.850 0.000   0 0.850
IAGJ48 30/03/2017 Put 4.710 0.165 0.165 0.000   0 0.165
IAGSX8 30/03/2017 Call 4.810 0.770 0.770 0.000   0 0.770
IAGSY8 30/03/2017 Put 4.810 0.195 0.195 0.000   0 0.195
IAGIY8 30/03/2017 Call 4.910 0.700 0.700 0.000   0 0.700
IAGIZ8 30/03/2017 Put 4.910 0.235 0.235 0.000   60 0.235
IAGT28 30/03/2017 Call 5.150 0.540 0.540 0.000   0 0.540
IAGT38 30/03/2017 Put 5.150 0.335 0.335 0.000   0 0.335
IAGJD8 30/03/2017 Call 5.400 0.400 0.400 0.000   0 0.400
IAGJE8 30/03/2017 Put 5.400 0.460 0.460 0.000   1,573 0.460
IAGSR8 30/03/2017 Call 5.640 0.295 0.295 0.000   0 0.295
IAGSS8 30/03/2017 Put 5.640 0.605 0.605 0.000   170 0.605
IAGJ58 30/03/2017 Call 5.890 0.205 0.205 0.000   0 0.205
IAGJ68 30/03/2017 Put 5.890 0.780 0.780 0.000   79 0.780
IAGSZ8 30/03/2017 Call 6.130 0.140 0.140 0.000   70 0.140
IAGT18 30/03/2017 Put 6.130 0.965 0.965 0.000   0 0.965
IAGJB8 30/03/2017 Call 6.380 0.095 0.095 0.000   420 0.095
IAGJC8 30/03/2017 Put 6.380 1.170 1.170 0.000   0 1.170
IAGSP8 30/03/2017 Call 6.620 0.065 0.065 0.000   0 0.065
IAGSQ8 30/03/2017 Put 6.620 1.380 1.380 0.000   0 1.380
IAGJF8 30/03/2017 Call 6.870 0.040 0.040 0.000   0 0.040
IAGJG8 30/03/2017 Put 6.870 1.605 1.605 0.000   0 1.605
IAGST8 30/03/2017 Call 7.110 0.025 0.025 0.000   0 0.025
IAGSU8 30/03/2017 Put 7.110 1.830 1.830 0.000   0 1.830
IAGKD8 30/03/2017 Call 7.360 0.015 0.015 0.000   0 0.015
IAGKE8 30/03/2017 Put 7.360 2.070 2.070 0.000   0 2.070
IAGU48 30/03/2017 Call 7.600 0.010 0.010 0.000   0 0.010
IAGU58 30/03/2017 Put 7.600 2.300 2.300 0.000   0 2.300
IAGMK8 30/03/2017 Call 7.850 0.007 0.007 0.000   0 0.007
IAGML8 30/03/2017 Put 7.850 2.545 2.545 0.000   0 2.545
IAGXD8 29/06/2017 Call 0.010 5.290 5.290 0.000   0 5.290
IAGP78 29/06/2017 Call 4.120 1.390 1.390 0.000   0 1.390
IAGP88 29/06/2017 Put 4.120 0.060 0.060 0.000   0 0.060
IAGNT8 29/06/2017 Call 4.320 1.200 1.200 0.000   0 1.200
IAGNU8 29/06/2017 Put 4.320 0.095 0.095 0.000   0 0.095
IAGXF8 29/06/2017 Call 4.420            
IAGXG8 29/06/2017 Put 4.420            
IAGNZ8 29/06/2017 Call 4.510 1.030 1.030 0.000   0 1.030
IAGP18 29/06/2017 Put 4.510 0.140 0.140 0.000   0 0.140
IAGWS8 29/06/2017 Call 4.610 0.945 0.945 0.000   0 0.945
IAGWT8 29/06/2017 Put 4.610 0.170 0.170 0.000   0 0.170
IAGNX8 29/06/2017 Call 4.710 0.865 0.865 0.000   0 0.865
IAGNY8 29/06/2017 Put 4.710 0.200 0.200 0.000   0 0.200
IAGWQ8 29/06/2017 Call 4.810 0.790 0.790 0.000   0 0.790
IAGWR8 29/06/2017 Put 4.810 0.235 0.235 0.000   0 0.235
IAGNV8 29/06/2017 Call 4.910 0.720 0.720 0.000   0 0.720
IAGNW8 29/06/2017 Put 4.910 0.275 0.275 0.000   0 0.275
IAGWK8 29/06/2017 Call 5.150 0.570 0.570 0.000   0 0.570
IAGWL8 29/06/2017 Put 5.150 0.380 0.380 0.000   0 0.380
IAGP48 29/06/2017 Call 5.400 0.440 0.440 0.000   0 0.440
IAGP58 29/06/2017 Put 5.400 0.505 0.505 0.000   100 0.505
IAGWG8 29/06/2017 Call 5.640 0.335 0.335 0.000   0 0.335
IAGWH8 29/06/2017 Put 5.640 0.650 0.650 0.000   0 0.650
IAGP28 29/06/2017 Call 5.890 0.245 0.245 0.000   0 0.245
IAGP38 29/06/2017 Put 5.890 0.820 0.820 0.000   11 0.820
IAGWM8 29/06/2017 Call 6.130 0.180 0.180 0.000   0 0.180
IAGWN8 29/06/2017 Put 6.130 0.995 0.995 0.000   0 0.995
IAGNN8 29/06/2017 Call 6.380 0.130 0.130 0.000   0 0.130
IAGNO8 29/06/2017 Put 6.380 1.200 1.200 0.000   0 1.200
IAGWI8 29/06/2017 Call 6.620 0.095 0.095 0.000   0 0.095
IAGWJ8 29/06/2017 Put 6.620 1.405 1.405 0.000   0 1.405
IAGNR8 29/06/2017 Call 6.870 0.070 0.070 0.000   0 0.070
IAGNS8 29/06/2017 Put 6.870 1.630 1.630 0.000   0 1.630
IAGWO8 29/06/2017 Call 7.110 0.050 0.050 0.000   0 0.050
IAGWP8 29/06/2017 Put 7.110 1.850 1.850 0.000   0 1.850
IAGNP8 29/06/2017 Call 7.360 0.035 0.035 0.000   0 0.035
IAGNQ8 29/06/2017 Put 7.360 2.085 2.085 0.000   0 2.085
IAGTP8 29/06/2017 Call 7.850 0.015 0.015 0.000   0 0.015
IAGTQ8 29/06/2017 Put 7.850 2.555 2.555 0.000   0 2.555
IAGTG8 28/09/2017 Call 4.400 1.120 1.120 0.000   0 1.120
IAGTH8 28/09/2017 Put 4.400 0.185 0.185 0.000   0 0.185
IAGT48 28/09/2017 Call 4.600 0.945 0.945 0.000   0 0.945
IAGT58 28/09/2017 Put 4.600 0.250 0.250 0.000   0 0.250
IAGT68 28/09/2017 Call 4.800 0.795 0.795 0.000   0 0.795
IAGT78 28/09/2017 Put 4.800 0.330 0.330 0.000   0 0.330
IAGTC8 28/09/2017 Call 5.000 0.660 0.660 0.000   0 0.660
IAGTD8 28/09/2017 Put 5.000 0.420 0.420 0.000   0 0.420
IAGTK8 28/09/2017 Call 5.500 0.410 0.410 0.000   0 0.410
IAGTL8 28/09/2017 Put 5.500 0.710 0.710 0.000   0 0.710
IAGTE8 28/09/2017 Call 6.000 0.245 0.245 0.000   0 0.245
IAGTF8 28/09/2017 Put 6.000 1.060 1.060 0.000   0 1.060
IAGT88 28/09/2017 Call 6.500 0.145 0.145 0.000   240 0.145
IAGT98 28/09/2017 Put 6.500 1.460 1.460 0.000   0 1.460
IAGTI8 28/09/2017 Call 7.000 0.080 0.080 0.000   0 0.080
IAGTJ8 28/09/2017 Put 7.000 1.895 1.895 0.000   0 1.895
IAGTA8 28/09/2017 Call 7.500 0.045 0.045 0.000   0 0.045
IAGTB8 28/09/2017 Put 7.500 2.350 2.350 0.000   0 2.350
IAGU68 28/09/2017 Call 8.000 0.025 0.025 0.000   0 0.025
IAGU78 28/09/2017 Put 8.000 2.820 2.820 0.000   0 2.820
IAGXB8 21/12/2017 Call 4.400 1.150 1.150 0.000   0 1.150
IAGXC8 21/12/2017 Put 4.400 0.270 0.270 0.000   0 0.270
IAGWY8 21/12/2017 Call 4.600 1.000 1.000 0.000   0 1.000
IAGWZ8 21/12/2017 Put 4.600 0.350 0.350 0.000   0 0.350
IAGX98 21/12/2017 Call 4.800 0.860 0.860 0.000   0 0.860
IAGXA8 21/12/2017 Put 4.800 0.435 0.435 0.000   0 0.435
IAGX78 21/12/2017 Call 5.000 0.745 0.745 0.000   0 0.745
IAGX88 21/12/2017 Put 5.000 0.530 0.530 0.000   0 0.530
IAGX38 21/12/2017 Call 5.500 0.510 0.510 0.000   0 0.510
IAGX48 21/12/2017 Put 5.500 0.820 0.820 0.000   0 0.820
IAGWW8 21/12/2017 Call 6.000 0.345 0.345 0.000   0 0.345
IAGWX8 21/12/2017 Put 6.000 1.160 1.160 0.000   0 1.160
IAGX58 21/12/2017 Call 6.500 0.230 0.230 0.000   0 0.230
IAGX68 21/12/2017 Put 6.500 1.545 1.545 0.000   0 1.545
IAGWU8 21/12/2017 Call 7.000 0.155 0.155 0.000   0 0.155
IAGWV8 21/12/2017 Put 7.000 1.960 1.960 0.000   0 1.960
IAGX18 21/12/2017 Call 7.500 0.100 0.100 0.000   0 0.100
IAGX28 21/12/2017 Put 7.500 2.400 2.400 0.000   0 2.400

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.