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 6.090 0.000 6.060 6.100 6.050 6.100 6.035 5,762,543 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGTM8 30/03/2017 Call 0.010 6.080 6.080 0.000   0 6.080
IAGJK8 30/03/2017 Call 3.920 2.170 2.170 0.000   0 2.170
IAGJL8 30/03/2017 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJ78 30/03/2017 Call 4.120 1.970 1.970 0.000   0 1.970
IAGJ88 30/03/2017 Put 4.120 0.000 0.000 0.000   0 0.000
IAGJ98 30/03/2017 Call 4.320 1.770 1.770 0.000   0 1.770
IAGJA8 30/03/2017 Put 4.320 0.000 0.000 0.000   0 0.000
IAGTN8 30/03/2017 Call 4.420 1.670 1.670 0.000   0 1.670
IAGTO8 30/03/2017 Put 4.420 0.000 0.000 0.000   0 0.000
IAGJ18 30/03/2017 Call 4.510 1.580 1.580 0.000   0 1.580
IAGJ28 30/03/2017 Put 4.510 0.000 0.000 0.000   0 0.000
IAGSV8 30/03/2017 Call 4.610 1.480 1.480 0.000   0 1.480
IAGSW8 30/03/2017 Put 4.610 0.000 0.000 0.000   0 0.000
IAGJ38 30/03/2017 Call 4.710 1.380 1.380 0.000   0 1.380
IAGJ48 30/03/2017 Put 4.710 0.000 0.000 0.000   0 0.000
IAGSX8 30/03/2017 Call 4.810 1.280 1.280 0.000   0 1.280
IAGSY8 30/03/2017 Put 4.810 0.000 0.000 0.000   0 0.000
IAGIY8 30/03/2017 Call 4.910 1.180 1.180 0.000   0 1.180
IAGIZ8 30/03/2017 Put 4.910 0.000 0.000 0.000   560 0.000
IAGT28 30/03/2017 Call 5.150 0.940 0.940 0.000   0 0.940
IAGT38 30/03/2017 Put 5.150 0.000 0.000 0.000   840 0.000
IAGIV9 30/03/2017 Call 5.160 0.930 0.930 0.000   0 0.930
IAGIW9 30/03/2017 Put 5.160 0.000 0.000 0.000   0 0.000
IAGJD8 30/03/2017 Call 5.400 0.690 0.690 0.000   0 0.690
IAGJE8 30/03/2017 Put 5.400 0.000 0.000 0.000   4,573 0.000
IAGIY9 30/03/2017 Call 5.410 0.680 0.680 0.000   0 0.680
IAGIX9 30/03/2017 Put 5.410 0.000 0.000 0.000   0 0.000
IAGSR8 30/03/2017 Call 5.640 0.450 0.450 0.000   0 0.450
IAGSS8 30/03/2017 Put 5.640 0.000 0.000 0.000   580 0.000
IAGIZ9 30/03/2017 Call 5.650 0.440 0.440 0.425 115 115 0.440
IAGJ19 30/03/2017 Put 5.650 0.000 0.000 0.000   0 0.000
IAGJ58 30/03/2017 Call 5.890 0.210 0.210 0.000   0 0.210
IAGJ68 30/03/2017 Put 5.890 0.001 0.001 0.000   3,292 0.001
IAGFW9 30/03/2017 Call 5.900 0.200 0.200 0.000   4,345 0.200
IAGFV9 30/03/2017 Put 5.900 0.001 0.001 0.000   0 0.001
IAGSZ8 30/03/2017 Call 6.130 0.040 0.040 0.000   13,609 0.040
IAGT18 30/03/2017 Put 6.130 0.080 0.080 0.000   100 0.080
IAGJ29 30/03/2017 Call 6.140 0.035 0.035 0.000   8,549 0.035
IAGJ39 30/03/2017 Put 6.140 0.085 0.085 0.000   0 0.085
IAGJB8 30/03/2017 Call 6.380 0.000 0.000 0.000   1,091 0.000
IAGJC8 30/03/2017 Put 6.380 0.295 0.295 0.000   0 0.295
IAGIT9 30/03/2017 Call 6.390 0.000 0.000 0.000   5,000 0.000
IAGIU9 30/03/2017 Put 6.390 0.305 0.305 0.000   0 0.305
IAGSP8 30/03/2017 Call 6.620 0.000 0.000 0.000   0 0.000
IAGSQ8 30/03/2017 Put 6.620 0.535 0.535 0.000   0 0.535
IAGJF8 30/03/2017 Call 6.870 0.000 0.000 0.000   0 0.000
IAGJG8 30/03/2017 Put 6.870 0.785 0.785 0.000   0 0.785
IAGST8 30/03/2017 Call 7.110 0.000 0.000 0.000   0 0.000
IAGSU8 30/03/2017 Put 7.110 1.025 1.025 0.000   0 1.025
IAGKD8 30/03/2017 Call 7.360 0.000 0.000 0.000   0 0.000
IAGKE8 30/03/2017 Put 7.360 1.275 1.275 0.000   0 1.275
IAGU48 30/03/2017 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU58 30/03/2017 Put 7.600 1.515 1.515 0.000   0 1.515
IAGMK8 30/03/2017 Call 7.850 0.000 0.000 0.000   0 0.000
IAGML8 30/03/2017 Put 7.850 1.760 1.760 0.000   0 1.760
IAGE89 27/04/2017 Call 0.010 6.085 6.085 0.000   0 6.085
IAGE99 27/04/2017 Call 4.400 1.750 1.750 0.000   0 1.750
IAGEF9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGD39 27/04/2017 Call 4.500 1.640 1.640 0.000   0 1.640
IAGD49 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGD59 27/04/2017 Call 4.600 1.530 1.530 0.000   0 1.530
IAGD69 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGD79 27/04/2017 Call 4.700 1.425 1.425 0.000   0 1.425
IAGD89 27/04/2017 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD99 27/04/2017 Call 4.800 1.320 1.320 0.000   0 1.320
IAGDK9 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
IAGDL9 27/04/2017 Call 4.900 1.210 1.210 0.000   0 1.210
IAGDM9 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
IAGJI9 27/04/2017 Call 4.910 1.200 1.200 0.000   37 1.200
IAGJJ9 27/04/2017 Put 4.910 0.000 0.000 0.000   0 0.000
IAGDN9 27/04/2017 Call 5.000 1.105 1.105 0.000   0 1.105
IAGDO9 27/04/2017 Put 5.000 0.000 0.000 0.000   35 0.000
IAGJL9 27/04/2017 Call 5.010 1.095 1.095 0.000   0 1.095
IAGJK9 27/04/2017 Put 5.010 0.000 0.000 0.000   0 0.000
IAGDP9 27/04/2017 Call 5.250 0.855 0.855 0.000   0 0.855
IAGDQ9 27/04/2017 Put 5.250 0.000 0.000 0.000   20 0.000
IAGDR9 27/04/2017 Call 5.500 0.610 0.610 0.000   0 0.610
IAGDS9 27/04/2017 Put 5.500 0.001 0.001 0.000   328 0.001
IAGJC9 27/04/2017 Call 5.510 0.600 0.600 0.000   96 0.600
IAGJD9 27/04/2017 Put 5.510 0.001 0.001 0.000   0 0.001
IAGDT9 27/04/2017 Call 5.750 0.380 0.380 0.355 115 115 0.380
IAGDU9 27/04/2017 Put 5.750 0.015 0.015 0.000   0 0.015
IAGJF9 27/04/2017 Call 5.760 0.370 0.370 0.000   495 0.370
IAGJE9 27/04/2017 Put 5.760 0.015 0.015 0.000   0 0.015
IAGDV9 27/04/2017 Call 6.000 0.185 0.185 0.155 270 960 0.185
IAGDW9 27/04/2017 Put 6.000 0.075 0.075 0.000   315 0.075
IAGJG9 27/04/2017 Call 6.010 0.175 0.175 0.000   4,715 0.175
IAGJH9 27/04/2017 Put 6.010 0.080 0.080 0.000   0 0.080
IAGDX9 27/04/2017 Call 6.250 0.060 0.060 0.000   1,344 0.060
IAGDY9 27/04/2017 Put 6.250 0.225 0.225 0.000   0 0.225
IAGJ59 27/04/2017 Call 6.260 0.055 0.055 0.000   358 0.055
IAGJ49 27/04/2017 Put 6.260 0.230 0.230 0.000   0 0.230
IAGDZ9 27/04/2017 Call 6.500 0.010 0.010 0.000   0 0.010
IAGE19 27/04/2017 Put 6.500 0.430 0.430 0.000   0 0.430
IAGE29 27/04/2017 Call 6.750 0.001 0.001 0.000   0 0.001
IAGE39 27/04/2017 Put 6.750 0.670 0.670 0.000   0 0.670
IAGE49 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
IAGE59 27/04/2017 Put 7.000 0.915 0.915 0.000   0 0.915
IAGE69 27/04/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGE79 27/04/2017 Put 7.250 1.165 1.165 0.000   0 1.165
IAGEK9 27/04/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEL9 27/04/2017 Put 7.500 1.415 1.415 0.000   0 1.415
IAGG29 27/04/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGG39 27/04/2017 Put 7.750 1.665 1.665 0.000   0 1.665
IAGJ89 27/04/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJ99 27/04/2017 Put 8.000 1.910 1.910 0.000   0 1.910
IAGFM9 25/05/2017 Call 0.010 6.095 6.095 0.000   0 6.095
IAGFR9 25/05/2017 Call 4.500 1.600 1.600 0.000   0 1.600
IAGFS9 25/05/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGEM9 25/05/2017 Call 4.600 1.500 1.500 0.000   0 1.500
IAGEN9 25/05/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGEO9 25/05/2017 Call 4.700 1.405 1.405 0.000   0 1.405
IAGEP9 25/05/2017 Put 4.700 0.000 0.000 0.000   0 0.000
IAGEQ9 25/05/2017 Call 4.800 1.305 1.305 0.000   0 1.305
IAGER9 25/05/2017 Put 4.800 0.000 0.000 0.000   0 0.000
IAGES9 25/05/2017 Call 4.900 1.205 1.205 0.000   0 1.205
IAGET9 25/05/2017 Put 4.900 0.000 0.000 0.000   0 0.000
IAGEU9 25/05/2017 Call 5.000 1.105 1.105 0.000   0 1.105
IAGEV9 25/05/2017 Put 5.000 0.001 0.001 0.000   0 0.001
IAGEW9 25/05/2017 Call 5.250 0.860 0.860 0.000   0 0.860
IAGEX9 25/05/2017 Put 5.250 0.004 0.004 0.000   0 0.004
IAGEY9 25/05/2017 Call 5.500 0.625 0.625 0.000   0 0.625
IAGEZ9 25/05/2017 Put 5.500 0.020 0.020 0.000   330 0.020
IAGF19 25/05/2017 Call 5.750 0.405 0.405 0.000   500 0.405
IAGF29 25/05/2017 Put 5.750 0.055 0.055 0.000   1,134 0.055
IAGF39 25/05/2017 Call 6.000 0.225 0.225 0.000   7,168 0.225
IAGF49 25/05/2017 Put 6.000 0.130 0.130 0.000   60 0.130
IAGF59 25/05/2017 Call 6.250 0.100 0.100 0.090 2,000 6,947 0.100
IAGF69 25/05/2017 Put 6.250 0.270 0.270 0.270 10 60 0.270
IAGF79 25/05/2017 Call 6.500 0.035 0.035 0.000   1,499 0.035
IAGF89 25/05/2017 Put 6.500 0.460 0.460 0.000   0 0.460
IAGF99 25/05/2017 Call 6.750 0.008 0.008 0.000   0 0.008
IAGFF9 25/05/2017 Put 6.750 0.685 0.685 0.000   0 0.685
IAGFG9 25/05/2017 Call 7.000 0.002 0.002 0.000   0 0.002
IAGFH9 25/05/2017 Put 7.000 0.925 0.925 0.000   0 0.925
IAGFI9 25/05/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGFJ9 25/05/2017 Put 7.250 1.170 1.170 0.000   0 1.170
IAGFK9 25/05/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFL9 25/05/2017 Put 7.500 1.420 1.420 0.000   0 1.420
IAGG49 25/05/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGG59 25/05/2017 Put 7.750 1.665 1.665 0.000   0 1.665
IAGJA9 25/05/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJB9 25/05/2017 Put 8.000 1.910 1.910 0.000   0 1.910
IAGXD8 29/06/2017 Call 0.010 6.110 6.110 0.000   0 6.110
IAGP78 29/06/2017 Call 4.120 1.990 1.990 0.000   0 1.990
IAGP88 29/06/2017 Put 4.120 0.000 0.000 0.000   0 0.000
IAGNT8 29/06/2017 Call 4.320 1.790 1.790 0.000   0 1.790
IAGNU8 29/06/2017 Put 4.320 0.000 0.000 0.000   0 0.000
IAGXF8 29/06/2017 Call 4.420 1.690 1.690 0.000   0 1.690
IAGXG8 29/06/2017 Put 4.420 0.000 0.000 0.000   0 0.000
IAGNZ8 29/06/2017 Call 4.510 1.600 1.600 0.000   0 1.600
IAGP18 29/06/2017 Put 4.510 0.001 0.001 0.000   0 0.001
IAGWS8 29/06/2017 Call 4.610 1.500 1.500 0.000   0 1.500
IAGWT8 29/06/2017 Put 4.610 0.001 0.001 0.000   0 0.001
IAGNX8 29/06/2017 Call 4.710 1.405 1.405 0.000   0 1.405
IAGNY8 29/06/2017 Put 4.710 0.002 0.002 0.000   0 0.002
IAGWQ8 29/06/2017 Call 4.810 1.305 1.305 0.000   0 1.305
IAGWR8 29/06/2017 Put 4.810 0.004 0.004 0.000   0 0.004
IAGNV8 29/06/2017 Call 4.910 1.210 1.210 0.000   0 1.210
IAGNW8 29/06/2017 Put 4.910 0.007 0.007 0.000   0 0.007
IAGWK8 29/06/2017 Call 5.150 0.980 0.980 0.000   0 0.980
IAGWL8 29/06/2017 Put 5.150 0.020 0.020 0.000   0 0.020
IAGP48 29/06/2017 Call 5.400 0.760 0.760 0.000   0 0.760
IAGP58 29/06/2017 Put 5.400 0.045 0.045 0.000   90 0.045
IAGWG8 29/06/2017 Call 5.640 0.565 0.565 0.000   75 0.565
IAGWH8 29/06/2017 Put 5.640 0.085 0.085 0.000   80 0.085
IAGP28 29/06/2017 Call 5.890 0.385 0.385 0.000   1,578 0.385
IAGP38 29/06/2017 Put 5.890 0.160 0.160 0.000   4,061 0.160
IAGEJ9 29/06/2017 Call 5.900 0.380 0.380 0.000   550 0.380
IAGEI9 29/06/2017 Put 5.900 0.160 0.160 0.000   400 0.160
IAGWM8 29/06/2017 Call 6.130 0.245 0.245 0.000   8,120 0.245
IAGWN8 29/06/2017 Put 6.130 0.260 0.260 0.000   2,013 0.260
IAGG89 29/06/2017 Call 6.140 0.240 0.240 0.000   0 0.240
IAGG99 29/06/2017 Put 6.140 0.265 0.265 0.000   100 0.265
IAGNN8 29/06/2017 Call 6.380 0.140 0.140 0.110 278 8,783 0.140
IAGNO8 29/06/2017 Put 6.380 0.410 0.410 0.000   0 0.410
IAGWI8 29/06/2017 Call 6.620 0.075 0.075 0.000   0 0.075
IAGWJ8 29/06/2017 Put 6.620 0.585 0.585 0.000   0 0.585
IAGNR8 29/06/2017 Call 6.870 0.040 0.040 0.000   0 0.040
IAGNS8 29/06/2017 Put 6.870 0.800 0.800 0.000   0 0.800
IAGWO8 29/06/2017 Call 7.110 0.020 0.020 0.000   0 0.020
IAGWP8 29/06/2017 Put 7.110 1.030 1.030 0.000   0 1.030
IAGNP8 29/06/2017 Call 7.360 0.009 0.009 0.000   0 0.009
IAGNQ8 29/06/2017 Put 7.360 1.275 1.275 0.000   0 1.275
IAGXT8 29/06/2017 Call 7.600 0.004 0.004 0.000   0 0.004
IAGXU8 29/06/2017 Put 7.600 1.510 1.510 0.000   0 1.510
IAGTP8 29/06/2017 Call 7.850 0.002 0.002 0.000   0 0.002
IAGTQ8 29/06/2017 Put 7.850 1.760 1.760 0.000   0 1.760
IAGKH9 27/07/2017 Call 0.010 6.115 6.115 0.000   0 6.115
IAGJO9 27/07/2017 Call 4.600 1.520 1.520 0.000   0 1.520
IAGJP9 27/07/2017 Put 4.600 0.003 0.003 0.000   0 0.003
IAGK19 27/07/2017 Call 4.700 1.425 1.425 0.000   0 1.425
IAGK29 27/07/2017 Put 4.700 0.005 0.005 0.000   0 0.005
IAGJQ9 27/07/2017 Call 4.800 1.330 1.330 0.000   0 1.330
IAGJR9 27/07/2017 Put 4.800 0.008 0.008 0.000   0 0.008
IAGJY9 27/07/2017 Call 4.900 1.230 1.230 0.000   0 1.230
IAGJZ9 27/07/2017 Put 4.900 0.010 0.010 0.000   0 0.010
IAGJM9 27/07/2017 Call 5.000 1.140 1.140 0.000   0 1.140
IAGJN9 27/07/2017 Put 5.000 0.015 0.015 0.000   0 0.015
IAGJW9 27/07/2017 Call 5.250 0.905 0.905 0.000   0 0.905
IAGJX9 27/07/2017 Put 5.250 0.035 0.035 0.000   0 0.035
IAGKD9 27/07/2017 Call 5.500 0.690 0.690 0.000   0 0.690
IAGKE9 27/07/2017 Put 5.500 0.075 0.075 0.000   0 0.075
IAGK59 27/07/2017 Call 5.750 0.495 0.495 0.000   305 0.495
IAGK69 27/07/2017 Put 5.750 0.130 0.130 0.000   140 0.130
IAGJU9 27/07/2017 Call 6.000 0.335 0.335 0.000   22 0.335
IAGJV9 27/07/2017 Put 6.000 0.220 0.220 0.000   0 0.220
IAGK99 27/07/2017 Call 6.250 0.210 0.210 0.000   67 0.210
IAGKA9 27/07/2017 Put 6.250 0.345 0.345 0.000   0 0.345
IAGKF9 27/07/2017 Call 6.500 0.120 0.120 0.000   0 0.120
IAGKG9 27/07/2017 Put 6.500 0.505 0.505 0.000   0 0.505
IAGK79 27/07/2017 Call 6.750 0.065 0.065 0.000   0 0.065
IAGK89 27/07/2017 Put 6.750 0.705 0.705 0.000   0 0.705
IAGJS9 27/07/2017 Call 7.000 0.035 0.035 0.000   0 0.035
IAGJT9 27/07/2017 Put 7.000 0.930 0.930 0.000   0 0.930
IAGKB9 27/07/2017 Call 7.250 0.015 0.015 0.000   0 0.015
IAGKC9 27/07/2017 Put 7.250 1.170 1.170 0.000   0 1.170
IAGK39 27/07/2017 Call 7.500 0.007 0.007 0.000   0 0.007
IAGK49 27/07/2017 Put 7.500 1.420 1.420 0.000   0 1.420
IAGKI9 27/07/2017 Call 7.750 0.003 0.003 0.000   0 0.003
IAGKJ9 27/07/2017 Put 7.750 1.665 1.665 0.000   0 1.665
IAGKK9 27/07/2017 Call 8.000 0.001 0.001 0.000   0 0.001
IAGKL9 27/07/2017 Put 8.000 1.915 1.915 0.000   0 1.915
IAGLH9 24/08/2017 Call 0.010 6.125 6.125 0.000   0 6.125
IAGLK9 24/08/2017 Call 4.600 1.530 1.530 0.000   0 1.530
IAGLL9 24/08/2017 Put 4.600 0.010 0.010 0.000   0 0.010
IAGLI9 24/08/2017 Call 4.700 1.435 1.435 0.000   0 1.435
IAGLJ9 24/08/2017 Put 4.700 0.015 0.015 0.000   0 0.015
IAGKY9 24/08/2017 Call 4.800 1.340 1.340 0.000   0 1.340
IAGKZ9 24/08/2017 Put 4.800 0.020 0.020 0.000   0 0.020
IAGKQ9 24/08/2017 Call 4.900 1.245 1.245 0.000   0 1.245
IAGKR9 24/08/2017 Put 4.900 0.025 0.025 0.000   0 0.025
IAGL19 24/08/2017 Call 5.000 1.150 1.150 0.000   0 1.150
IAGL29 24/08/2017 Put 5.000 0.035 0.035 0.000   0 0.035
IAGKO9 24/08/2017 Call 5.250 0.930 0.930 0.000   0 0.930
IAGKP9 24/08/2017 Put 5.250 0.060 0.060 0.000   0 0.060
IAGLD9 24/08/2017 Call 5.500 0.720 0.720 0.000   0 0.720
IAGLE9 24/08/2017 Put 5.500 0.105 0.105 0.000   0 0.105
IAGL99 24/08/2017 Call 5.750 0.540 0.540 0.000   0 0.540
IAGLA9 24/08/2017 Put 5.750 0.170 0.170 0.000   0 0.170
IAGKU9 24/08/2017 Call 6.000 0.380 0.380 0.000   0 0.380
IAGKV9 24/08/2017 Put 6.000 0.260 0.260 0.000   0 0.260
IAGL59 24/08/2017 Call 6.250 0.255 0.255 0.000   30 0.255
IAGL69 24/08/2017 Put 6.250 0.380 0.380 0.000   0 0.380
IAGLF9 24/08/2017 Call 6.500 0.160 0.160 0.000   0 0.160
IAGLG9 24/08/2017 Put 6.500 0.535 0.535 0.000   0 0.535
IAGLB9 24/08/2017 Call 6.750 0.090 0.090 0.000   0 0.090
IAGLC9 24/08/2017 Put 6.750 0.725 0.725 0.000   0 0.725
IAGKS9 24/08/2017 Call 7.000 0.050 0.050 0.000   0 0.050
IAGKT9 24/08/2017 Put 7.000 0.940 0.940 0.000   0 0.940
IAGL79 24/08/2017 Call 7.250 0.025 0.025 0.000   0 0.025
IAGL89 24/08/2017 Put 7.250 1.175 1.175 0.000   0 1.175
IAGL39 24/08/2017 Call 7.500 0.015 0.015 0.000   0 0.015
IAGL49 24/08/2017 Put 7.500 1.415 1.415 0.000   0 1.415
IAGKW9 24/08/2017 Call 7.750 0.007 0.007 0.000   0 0.007
IAGKX9 24/08/2017 Put 7.750 1.665 1.665 0.000   0 1.665
IAGKM9 24/08/2017 Call 8.000 0.003 0.003 0.000   0 0.003
IAGKN9 24/08/2017 Put 8.000 1.910 1.910 0.000   0 1.910
IAGCZ9 28/09/2017 Call 0.010 5.995 5.995 0.000   0 5.995
IAGBR9 28/09/2017 Call 4.200 1.925 1.925 0.000   0 1.925
IAGBS9 28/09/2017 Put 4.200 0.005 0.005 0.000   145 0.005
IAGTG8 28/09/2017 Call 4.400 1.725 1.725 0.000   0 1.725
IAGTH8 28/09/2017 Put 4.400 0.010 0.010 0.000   0 0.010
IAGBZ9 28/09/2017 Call 4.500 1.630 1.630 0.000   0 1.630
IAGC19 28/09/2017 Put 4.500 0.015 0.015 0.000   0 0.015
IAGT48 28/09/2017 Call 4.600 1.530 1.530 0.000   0 1.530
IAGT58 28/09/2017 Put 4.600 0.020 0.020 0.000   0 0.020
IAGBX9 28/09/2017 Call 4.700 1.435 1.435 0.000   0 1.435
IAGBY9 28/09/2017 Put 4.700 0.025 0.025 0.000   0 0.025
IAGT68 28/09/2017 Call 4.800 1.340 1.340 0.000   0 1.340
IAGT78 28/09/2017 Put 4.800 0.035 0.035 0.000   0 0.035
IAGBV9 28/09/2017 Call 4.900 1.245 1.245 0.000   0 1.245
IAGBW9 28/09/2017 Put 4.900 0.045 0.045 0.000   0 0.045
IAGTC8 28/09/2017 Call 5.000 1.150 1.150 0.000   0 1.150
IAGTD8 28/09/2017 Put 5.000 0.055 0.055 0.000   3,217 0.055
IAGC49 28/09/2017 Call 5.250 0.930 0.930 0.000   0 0.930
IAGC59 28/09/2017 Put 5.250 0.100 0.100 0.000   509 0.100
IAGTK8 28/09/2017 Call 5.500 0.730 0.730 0.000   0 0.730
IAGTL8 28/09/2017 Put 5.500 0.160 0.160 0.000   1,000 0.160
IAGCF9 28/09/2017 Call 5.750 0.550 0.550 0.000   370 0.550
IAGCG9 28/09/2017 Put 5.750 0.245 0.245 0.000   360 0.245
IAGTE8 28/09/2017 Call 6.000 0.395 0.395 0.000   365 0.395
IAGTF8 28/09/2017 Put 6.000 0.355 0.355 0.000   116 0.355
IAGC69 28/09/2017 Call 6.250 0.265 0.265 0.000   620 0.265
IAGC79 28/09/2017 Put 6.250 0.495 0.495 0.000   0 0.495
IAGT88 28/09/2017 Call 6.500 0.170 0.170 0.000   660 0.170
IAGT98 28/09/2017 Put 6.500 0.660 0.660 0.000   0 0.660
IAGC89 28/09/2017 Call 6.750 0.105 0.105 0.000   0 0.105
IAGC99 28/09/2017 Put 6.750 0.855 0.855 0.000   0 0.855
IAGTI8 28/09/2017 Call 7.000 0.060 0.060 0.000   0 0.060
IAGTJ8 28/09/2017 Put 7.000 1.065 1.065 0.000   0 1.065
IAGC29 28/09/2017 Call 7.250 0.035 0.035 0.000   0 0.035
IAGC39 28/09/2017 Put 7.250 1.285 1.285 0.000   0 1.285
IAGTA8 28/09/2017 Call 7.500 0.020 0.020 0.000   0 0.020
IAGTB8 28/09/2017 Put 7.500 1.520 1.520 0.000   0 1.520
IAGG69 28/09/2017 Call 7.750 0.009 0.009 0.000   0 0.009
IAGG79 28/09/2017 Put 7.750 1.760 1.760 0.000   0 1.760
IAGU68 28/09/2017 Call 8.000 0.005 0.005 0.000   0 0.005
IAGU78 28/09/2017 Put 8.000 2.005 2.005 0.000   0 2.005
IAGIS9 21/12/2017 Call 0.010 6.025 6.025 0.000   0 6.025
IAGBT9 21/12/2017 Call 4.200 1.925 1.925 0.000   0 1.925
IAGBU9 21/12/2017 Put 4.200 0.015 0.015 0.000   0 0.015
IAGXB8 21/12/2017 Call 4.400 1.730 1.730 0.000   0 1.730
IAGXC8 21/12/2017 Put 4.400 0.030 0.030 0.000   0 0.030
IAGWY8 21/12/2017 Call 4.600 1.535 1.535 0.000   0 1.535
IAGWZ8 21/12/2017 Put 4.600 0.045 0.045 0.000   0 0.045
IAGI39 21/12/2017 Call 4.700 1.440 1.440 0.000   0 1.440
IAGI49 21/12/2017 Put 4.700 0.060 0.060 0.000   0 0.060
IAGX98 21/12/2017 Call 4.800 1.350 1.350 0.000   0 1.350
IAGXA8 21/12/2017 Put 4.800 0.070 0.070 0.000   0 0.070
IAGI19 21/12/2017 Call 4.900 1.255 1.255 0.000   0 1.255
IAGI29 21/12/2017 Put 4.900 0.085 0.085 0.000   0 0.085
IAGX78 21/12/2017 Call 5.000 1.165 1.165 0.000   0 1.165
IAGX88 21/12/2017 Put 5.000 0.105 0.105 0.000   0 0.105
IAGGY9 21/12/2017 Call 5.250 0.955 0.955 0.000   0 0.955
IAGGZ9 21/12/2017 Put 5.250 0.155 0.155 0.000   0 0.155
IAGX38 21/12/2017 Call 5.500 0.765 0.765 0.000   0 0.765
IAGX48 21/12/2017 Put 5.500 0.220 0.220 0.000   208 0.220
IAGGS9 21/12/2017 Call 5.750 0.595 0.595 0.000   0 0.595
IAGGT9 21/12/2017 Put 5.750 0.310 0.310 0.000   828 0.310
IAGWW8 21/12/2017 Call 6.000 0.450 0.450 0.000   60 0.450
IAGWX8 21/12/2017 Put 6.000 0.425 0.425 0.000   1,059 0.425
IAGGO9 21/12/2017 Call 6.250 0.330 0.330 0.000   33 0.330
IAGGP9 21/12/2017 Put 6.250 0.560 0.560 0.000   0 0.560
IAGX58 21/12/2017 Call 6.500 0.235 0.235 0.000   0 0.235
IAGX68 21/12/2017 Put 6.500 0.720 0.720 0.000   0 0.720
IAGGU9 21/12/2017 Call 6.750 0.160 0.160 0.000   0 0.160
IAGGV9 21/12/2017 Put 6.750 0.900 0.900 0.000   0 0.900
IAGWU8 21/12/2017 Call 7.000 0.110 0.110 0.000   0 0.110
IAGWV8 21/12/2017 Put 7.000 1.095 1.095 0.000   0 1.095
IAGGQ9 21/12/2017 Call 7.250 0.075 0.075 0.000   0 0.075
IAGGR9 21/12/2017 Put 7.250 1.310 1.310 0.000   0 1.310
IAGX18 21/12/2017 Call 7.500 0.050 0.050 0.000   0 0.050
IAGX28 21/12/2017 Put 7.500 1.535 1.535 0.000   0 1.535
IAGGW9 21/12/2017 Call 7.750 0.035 0.035 0.000   0 0.035
IAGGX9 21/12/2017 Put 7.750 1.775 1.775 0.000   0 1.775
IAGXR8 21/12/2017 Call 8.000 0.025 0.025 0.000   0 0.025
IAGXS8 21/12/2017 Put 8.000 2.015 2.015 0.000   0 2.015
IAGEG9 28/03/2018 Call 4.200 1.925 1.925 0.000   0 1.925
IAGEH9 28/03/2018 Put 4.200 0.010 0.010 0.000   0 0.010
IAGCR9 28/03/2018 Call 4.400 1.730 1.730 0.000   0 1.730
IAGCS9 28/03/2018 Put 4.400 0.020 0.020 0.000   0 0.020
IAGCT9 28/03/2018 Call 4.600 1.535 1.535 0.000   0 1.535
IAGCU9 28/03/2018 Put 4.600 0.035 0.035 0.000   0 0.035
IAGCV9 28/03/2018 Call 4.800 1.345 1.345 0.000   0 1.345
IAGCW9 28/03/2018 Put 4.800 0.060 0.060 0.000   0 0.060
IAGCN9 28/03/2018 Call 5.000 1.165 1.165 0.000   0 1.165
IAGCO9 28/03/2018 Put 5.000 0.090 0.090 0.000   0 0.090
IAGCH9 28/03/2018 Call 5.500 0.765 0.765 0.000   0 0.765
IAGCI9 28/03/2018 Put 5.500 0.235 0.235 0.000   0 0.235
IAGCX9 28/03/2018 Call 6.000 0.465 0.465 0.000   0 0.465
IAGCY9 28/03/2018 Put 6.000 0.465 0.465 0.000   0 0.465
IAGCJ9 28/03/2018 Call 6.500 0.265 0.265 0.000   0 0.265
IAGCK9 28/03/2018 Put 6.500 0.785 0.785 0.000   0 0.785
IAGCP9 28/03/2018 Call 7.000 0.140 0.140 0.000   0 0.140
IAGCQ9 28/03/2018 Put 7.000 1.170 1.170 0.000   0 1.170
IAGCL9 28/03/2018 Call 7.500 0.070 0.070 0.000   0 0.070
IAGCM9 28/03/2018 Put 7.500 1.605 1.605 0.000   0 1.605
IAGFX9 28/03/2018 Call 8.000 0.035 0.035 0.000   0 0.035
IAGFY9 28/03/2018 Put 8.000 2.070 2.070 0.000   0 2.070
IAGIK9 28/06/2018 Call 4.600 1.530 1.530 0.000   0 1.530
IAGIL9 28/06/2018 Put 4.600 0.050 0.050 0.000   0 0.050
IAGIM9 28/06/2018 Call 4.800 1.345 1.345 0.000   0 1.345
IAGIN9 28/06/2018 Put 4.800 0.075 0.075 0.000   0 0.075
IAGIG9 28/06/2018 Call 5.000 1.165 1.165 0.000   0 1.165
IAGIH9 28/06/2018 Put 5.000 0.115 0.115 0.000   0 0.115
IAGIO9 28/06/2018 Call 5.500 0.770 0.770 0.000   0 0.770
IAGIP9 28/06/2018 Put 5.500 0.265 0.265 0.000   0 0.265
IAGI79 28/06/2018 Call 6.000 0.480 0.480 0.000   0 0.480
IAGI89 28/06/2018 Put 6.000 0.505 0.505 0.000   0 0.505
IAGIQ9 28/06/2018 Call 6.500 0.285 0.285 0.000   100 0.285
IAGIR9 28/06/2018 Put 6.500 0.820 0.820 0.000   0 0.820
IAGI99 28/06/2018 Call 7.000 0.160 0.160 0.000   0 0.160
IAGIF9 28/06/2018 Put 7.000 1.200 1.200 0.000   0 1.200
IAGII9 28/06/2018 Call 7.500 0.085 0.085 0.000   0 0.085
IAGIJ9 28/06/2018 Put 7.500 1.630 1.630 0.000   0 1.630
IAGI59 28/06/2018 Call 8.000 0.045 0.045 0.000   0 0.045
IAGI69 28/06/2018 Put 8.000 2.085 2.085 0.000   0 2.085

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.