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 5.900 Up 0.050 5.850 5.920 5.840 5.920 5.820 5,868,660 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGP68 22/12/2016 Call 0.010 5.895 5.895 0.000   0 5.895
IAGII8 22/12/2016 Call 3.920 1.995 1.995 0.000   0 1.995
IAGIJ8 22/12/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGE78 22/12/2016 Call 4.120 1.805 1.805 0.000   0 1.805
IAGE88 22/12/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGPN8 22/12/2016 Call 4.220 1.700 1.700 0.000   0 1.700
IAGPO8 22/12/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGBV8 22/12/2016 Call 4.320 1.600 1.600 0.000   0 1.600
IAGBW8 22/12/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGN38 22/12/2016 Call 4.420 1.495 1.495 0.000   0 1.495
IAGN48 22/12/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGC68 22/12/2016 Call 4.510 1.405 1.405 0.000   0 1.405
IAGC78 22/12/2016 Put 4.510 0.000 0.000 0.000   0 0.000
IAGN78 22/12/2016 Call 4.610 1.300 1.300 0.000   0 1.300
IAGN88 22/12/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGC48 22/12/2016 Call 4.710 1.200 1.200 0.000   0 1.200
IAGC58 22/12/2016 Put 4.710 0.000 0.000 0.000   0 0.000
IAGN98 22/12/2016 Call 4.810 1.100 1.100 0.000   0 1.100
IAGNK8 22/12/2016 Put 4.810 0.000 0.000 0.000   0 0.000
IAGBR8 22/12/2016 Call 4.910 0.995 0.995 0.000   79 0.995
IAGBS8 22/12/2016 Put 4.910 0.000 0.000 0.000   25 0.000
IAGNL8 22/12/2016 Call 5.150 0.760 0.760 0.000   20 0.760
IAGNM8 22/12/2016 Put 5.150 0.000 0.000 0.000   45 0.000
IAGBZ8 22/12/2016 Call 5.400 0.515 0.515 0.000   2,626 0.515
IAGC18 22/12/2016 Put 5.400 0.001 0.001 0.000   3,505 0.001
IAGN18 22/12/2016 Call 5.640 0.290 0.290 0.000   2,756 0.290
IAGN28 22/12/2016 Put 5.640 0.015 0.015 0.000   270 0.015
IAGBT8 22/12/2016 Call 5.890 0.105 0.105 0.000   6,735 0.105
IAGBU8 22/12/2016 Put 5.890 0.090 0.090 0.000   46 0.090
IAGPU8 22/12/2016 Call 5.900 0.095 0.095 0.000   210 0.095
IAGPT8 22/12/2016 Put 5.900 0.095 0.095 0.000   150 0.095
IAGE98 22/12/2016 Call 6.130 0.015 0.015 0.000   150 0.015
IAGEF8 22/12/2016 Put 6.130 0.260 0.260 0.000   0 0.260
IAGC28 22/12/2016 Call 6.380 0.001 0.001 0.000   98 0.001
IAGC38 22/12/2016 Put 6.380 0.485 0.485 0.000   0 0.485
IAGMY8 22/12/2016 Call 6.620 0.000 0.000 0.000   0 0.000
IAGMZ8 22/12/2016 Put 6.620 0.720 0.720 0.000   0 0.720
IAGBP8 22/12/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGBQ8 22/12/2016 Put 6.870 0.970 0.970 0.000   0 0.970
IAGN58 22/12/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGN68 22/12/2016 Put 7.110 1.210 1.210 0.000   0 1.210
IAGBX8 22/12/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGBY8 22/12/2016 Put 7.360 1.460 1.460 0.000   0 1.460
IAGU28 22/12/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU38 22/12/2016 Put 7.600 1.700 1.700 0.000   0 1.700
IAGCM8 22/12/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGCN8 22/12/2016 Put 7.850 1.950 1.950 0.000   0 1.950
IAGYV8 24/01/2017 Call 0.010 5.900 5.900 0.000   0 5.900
IAGBM9 24/01/2017 Call 4.400 1.515 1.515 0.000   0 1.515
IAGBO9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGB99 24/01/2017 Call 4.500 1.415 1.415 0.000   0 1.415
IAGBF9 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGZA8 24/01/2017 Call 4.600 1.315 1.315 0.000   0 1.315
IAGZB8 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGYP8 24/01/2017 Call 4.700 1.215 1.215 0.000   0 1.215
IAGYQ8 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.000
IAGY18 24/01/2017 Call 4.800 1.115 1.115 0.000   0 1.115
IAGY28 24/01/2017 Put 4.800 0.000 0.000 0.000   2,480 0.000
IAGBJ9 24/01/2017 Call 4.810 1.105 1.105 0.000   0 1.105
IAGBI9 24/01/2017 Put 4.810 0.000 0.000 0.000   0 0.000
IAGYN8 24/01/2017 Call 4.900 1.015 1.015 0.000   0 1.015
IAGYO8 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.000
IAGBK9 24/01/2017 Call 4.910 1.005 1.005 0.000   77 1.005
IAGBL9 24/01/2017 Put 4.910 0.000 0.000 0.000   0 0.000
IAGY38 24/01/2017 Call 5.000 0.920 0.920 0.000   0 0.920
IAGY48 24/01/2017 Put 5.000 0.001 0.001 0.000   485 0.001
IAGY98 24/01/2017 Call 5.250 0.675 0.675 0.000   32 0.675
IAGYA8 24/01/2017 Put 5.250 0.005 0.005 0.000   3,335 0.005
IAGYH8 24/01/2017 Call 5.500 0.445 0.445 0.000   50 0.445
IAGYI8 24/01/2017 Put 5.500 0.025 0.025 0.000   847 0.025
IAGFN9 24/01/2017 Call 5.510 0.435 0.435 0.000   0 0.435
IAGFO9 24/01/2017 Put 5.510 0.025 0.025 0.000   50 0.025
IAGYL8 24/01/2017 Call 5.750 0.250 0.250 0.215 20 3,942 0.250
IAGYM8 24/01/2017 Put 5.750 0.085 0.085 0.000   0 0.085
IAGFQ9 24/01/2017 Call 5.760 0.240 0.240 0.000   50 0.240
IAGFP9 24/01/2017 Put 5.760 0.090 0.090 0.000   0 0.090
IAGY78 24/01/2017 Call 6.000 0.110 0.110 0.000   40,460 0.110
IAGY88 24/01/2017 Put 6.000 0.210 0.210 0.000   0 0.210
IAGYD8 24/01/2017 Call 6.250 0.035 0.035 0.000   0 0.035
IAGYE8 24/01/2017 Put 6.250 0.395 0.395 0.000   0 0.395
IAGYR8 24/01/2017 Call 6.500 0.009 0.009 0.000   0 0.009
IAGYS8 24/01/2017 Put 6.500 0.615 0.615 0.000   0 0.615
IAGYF8 24/01/2017 Call 6.750 0.002 0.002 0.000   0 0.002
IAGYG8 24/01/2017 Put 6.750 0.855 0.855 0.000   0 0.855
IAGY58 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
IAGY68 24/01/2017 Put 7.000 1.100 1.100 0.000   0 1.100
IAGYB8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGYC8 24/01/2017 Put 7.250 1.350 1.350 0.000   0 1.350
IAGYT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGYU8 24/01/2017 Put 7.500 1.600 1.600 0.000   0 1.600
IAGYJ8 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGYK8 24/01/2017 Put 7.750 1.850 1.850 0.000   0 1.850
IAGZ88 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ98 24/01/2017 Put 8.000 2.100 2.100 0.000   0 2.100
IAGB89 23/02/2017 Call 0.010 5.910 5.910 0.000   0 5.910
IAGBP9 23/02/2017 Call 4.400 1.520 1.520 0.000   0 1.520
IAGBQ9 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGBG9 23/02/2017 Call 4.500 1.420 1.420 0.000   0 1.420
IAGBH9 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGZE8 23/02/2017 Call 4.600 1.325 1.325 0.000   0 1.325
IAGZF8 23/02/2017 Put 4.600 0.001 0.001 0.000   0 0.001
IAGZQ8 23/02/2017 Call 4.700 1.225 1.225 0.000   0 1.225
IAGZR8 23/02/2017 Put 4.700 0.002 0.002 0.000   0 0.002
IAGZG8 23/02/2017 Call 4.800 1.130 1.130 0.000   0 1.130
IAGZH8 23/02/2017 Put 4.800 0.003 0.003 0.000   0 0.003
IAGZS8 23/02/2017 Call 4.900 1.035 1.035 0.000   0 1.035
IAGZT8 23/02/2017 Put 4.900 0.005 0.005 0.000   0 0.005
IAGZC8 23/02/2017 Call 5.000 0.940 0.940 0.000   0 0.940
IAGZD8 23/02/2017 Put 5.000 0.009 0.009 0.000   2,000 0.009
IAGZM8 23/02/2017 Call 5.250 0.705 0.705 0.000   0 0.705
IAGZN8 23/02/2017 Put 5.250 0.025 0.025 0.000   1,500 0.025
IAGZW8 23/02/2017 Call 5.500 0.490 0.490 0.000   380 0.490
IAGZX8 23/02/2017 Put 5.500 0.065 0.065 0.000   1,094 0.065
IAGB49 23/02/2017 Call 5.750 0.305 0.305 0.000   1,192 0.305
IAGB59 23/02/2017 Put 5.750 0.135 0.135 0.000   250 0.135
IAGZK8 23/02/2017 Call 6.000 0.165 0.165 0.140 850 4,386 0.165
IAGZL8 23/02/2017 Put 6.000 0.255 0.255 0.000   0 0.255
IAGFT9 23/02/2017 Call 6.010 0.150 0.150 0.155 400 400 0.150
IAGFU9 23/02/2017 Put 6.010 0.255 0.255 0.000   0 0.255
IAGZO8 23/02/2017 Call 6.250 0.075 0.075 0.000   200 0.075
IAGZP8 23/02/2017 Put 6.250 0.420 0.420 0.000   0 0.420
IAGZY8 23/02/2017 Call 6.500 0.030 0.030 0.000   0 0.030
IAGB19 23/02/2017 Put 6.500 0.630 0.630 0.000   0 0.630
IAGB69 23/02/2017 Call 6.750 0.010 0.010 0.000   0 0.010
IAGB79 23/02/2017 Put 6.750 0.860 0.860 0.000   0 0.860
IAGZI8 23/02/2017 Call 7.000 0.003 0.003 0.000   0 0.003
IAGZJ8 23/02/2017 Put 7.000 1.105 1.105 0.000   0 1.105
IAGZU8 23/02/2017 Call 7.250 0.001 0.001 0.000   0 0.001
IAGZV8 23/02/2017 Put 7.250 1.355 1.355 0.000   0 1.355
IAGB29 23/02/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGB39 23/02/2017 Put 7.500 1.600 1.600 0.000   0 1.600
IAGFZ9 23/02/2017 Call 7.750            
IAGG19 23/02/2017 Put 7.750            
IAGTM8 30/03/2017 Call 0.010 5.780 5.780 0.000   0 5.780
IAGJK8 30/03/2017 Call 3.920 2.000 2.000 0.000   0 2.000
IAGJL8 30/03/2017 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJ78 30/03/2017 Call 4.120 1.800 1.800 0.000   0 1.800
IAGJ88 30/03/2017 Put 4.120 0.001 0.001 0.000   0 0.001
IAGJ98 30/03/2017 Call 4.320 1.605 1.605 0.000   0 1.605
IAGJA8 30/03/2017 Put 4.320 0.004 0.004 0.000   0 0.004
IAGTN8 30/03/2017 Call 4.420 1.505 1.505 0.000   0 1.505
IAGTO8 30/03/2017 Put 4.420 0.005 0.005 0.000   0 0.005
IAGJ18 30/03/2017 Call 4.510 1.415 1.415 0.000   0 1.415
IAGJ28 30/03/2017 Put 4.510 0.008 0.008 0.000   0 0.008
IAGSV8 30/03/2017 Call 4.610 1.315 1.315 0.000   0 1.315
IAGSW8 30/03/2017 Put 4.610 0.010 0.010 0.000   0 0.010
IAGJ38 30/03/2017 Call 4.710 1.215 1.215 0.000   0 1.215
IAGJ48 30/03/2017 Put 4.710 0.015 0.015 0.000   0 0.015
IAGSX8 30/03/2017 Call 4.810 1.120 1.120 0.000   0 1.120
IAGSY8 30/03/2017 Put 4.810 0.025 0.025 0.000   0 0.025
IAGIY8 30/03/2017 Call 4.910 1.020 1.020 0.000   0 1.020
IAGIZ8 30/03/2017 Put 4.910 0.030 0.030 0.000   560 0.030
IAGT28 30/03/2017 Call 5.150 0.795 0.795 0.000   0 0.795
IAGT38 30/03/2017 Put 5.150 0.065 0.065 0.000   657 0.065
IAGJD8 30/03/2017 Call 5.400 0.570 0.570 0.000   1,150 0.570
IAGJE8 30/03/2017 Put 5.400 0.115 0.115 0.000   4,734 0.115
IAGSR8 30/03/2017 Call 5.640 0.385 0.385 0.000   2,580 0.385
IAGSS8 30/03/2017 Put 5.640 0.195 0.195 0.000   291 0.195
IAGJ58 30/03/2017 Call 5.890 0.225 0.225 0.200 8 7,928 0.225
IAGJ68 30/03/2017 Put 5.890 0.310 0.310 0.000   536 0.310
IAGFW9 30/03/2017 Call 5.900 0.185 0.185 0.000   0 0.185
IAGFV9 30/03/2017 Put 5.900 0.315 0.315 0.000   0 0.315
IAGSZ8 30/03/2017 Call 6.130 0.120 0.120 0.000   11,096 0.120
IAGT18 30/03/2017 Put 6.130 0.465 0.465 0.000   100 0.465
IAGJB8 30/03/2017 Call 6.380 0.055 0.055 0.000   310 0.055
IAGJC8 30/03/2017 Put 6.380 0.660 0.660 0.000   0 0.660
IAGSP8 30/03/2017 Call 6.620 0.025 0.025 0.000   0 0.025
IAGSQ8 30/03/2017 Put 6.620 0.875 0.875 0.000   0 0.875
IAGJF8 30/03/2017 Call 6.870 0.009 0.009 0.000   0 0.009
IAGJG8 30/03/2017 Put 6.870 1.110 1.110 0.000   0 1.110
IAGST8 30/03/2017 Call 7.110 0.003 0.003 0.000   0 0.003
IAGSU8 30/03/2017 Put 7.110 1.340 1.340 0.000   0 1.340
IAGKD8 30/03/2017 Call 7.360 0.001 0.001 0.000   0 0.001
IAGKE8 30/03/2017 Put 7.360 1.585 1.585 0.000   0 1.585
IAGU48 30/03/2017 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU58 30/03/2017 Put 7.600 1.820 1.820 0.000   0 1.820
IAGMK8 30/03/2017 Call 7.850 0.000 0.000 0.000   0 0.000
IAGML8 30/03/2017 Put 7.850 2.070 2.070 0.000   0 2.070
IAGE89 27/04/2017 Call 0.010 5.790 5.790 0.000   0 5.790
IAGE99 27/04/2017 Call 4.400 1.520 1.520 0.000   0 1.520
IAGEF9 27/04/2017 Put 4.400 0.015 0.015 0.000   0 0.015
IAGD39 27/04/2017 Call 4.500 1.425 1.425 0.000   0 1.425
IAGD49 27/04/2017 Put 4.500 0.020 0.020 0.000   0 0.020
IAGD59 27/04/2017 Call 4.600 1.325 1.325 0.000   0 1.325
IAGD69 27/04/2017 Put 4.600 0.025 0.025 0.000   0 0.025
IAGD79 27/04/2017 Call 4.700 1.230 1.230 0.000   0 1.230
IAGD89 27/04/2017 Put 4.700 0.030 0.030 0.000   0 0.030
IAGD99 27/04/2017 Call 4.800 1.130 1.130 0.000   0 1.130
IAGDK9 27/04/2017 Put 4.800 0.040 0.040 0.000   0 0.040
IAGDL9 27/04/2017 Call 4.900 1.035 1.035 0.000   0 1.035
IAGDM9 27/04/2017 Put 4.900 0.050 0.050 0.000   0 0.050
IAGDN9 27/04/2017 Call 5.000 0.940 0.940 0.000   0 0.940
IAGDO9 27/04/2017 Put 5.000 0.065 0.065 0.000   0 0.065
IAGDP9 27/04/2017 Call 5.250 0.710 0.710 0.000   0 0.710
IAGDQ9 27/04/2017 Put 5.250 0.110 0.110 0.000   0 0.110
IAGDR9 27/04/2017 Call 5.500 0.505 0.505 0.000   0 0.505
IAGDS9 27/04/2017 Put 5.500 0.175 0.175 0.000   42 0.175
IAGDT9 27/04/2017 Call 5.750 0.330 0.330 0.000   57 0.330
IAGDU9 27/04/2017 Put 5.750 0.280 0.280 0.000   0 0.280
IAGDV9 27/04/2017 Call 6.000 0.195 0.195 0.000   0 0.195
IAGDW9 27/04/2017 Put 6.000 0.420 0.420 0.000   0 0.420
IAGDX9 27/04/2017 Call 6.250 0.105 0.105 0.000   35 0.105
IAGDY9 27/04/2017 Put 6.250 0.595 0.595 0.000   0 0.595
IAGDZ9 27/04/2017 Call 6.500 0.055 0.055 0.000   0 0.055
IAGE19 27/04/2017 Put 6.500 0.800 0.800 0.000   0 0.800
IAGE29 27/04/2017 Call 6.750 0.025 0.025 0.000   0 0.025
IAGE39 27/04/2017 Put 6.750 1.025 1.025 0.000   0 1.025
IAGE49 27/04/2017 Call 7.000 0.010 0.010 0.000   0 0.010
IAGE59 27/04/2017 Put 7.000 1.255 1.255 0.000   0 1.255
IAGE69 27/04/2017 Call 7.250 0.005 0.005 0.000   0 0.005
IAGE79 27/04/2017 Put 7.250 1.490 1.490 0.000   0 1.490
IAGEK9 27/04/2017 Call 7.500 0.002 0.002 0.000   0 0.002
IAGEL9 27/04/2017 Put 7.500 1.725 1.725 0.000   0 1.725
IAGG29 27/04/2017 Call 7.750            
IAGG39 27/04/2017 Put 7.750            
IAGFM9 25/05/2017 Call 0.010 5.800 5.800 0.000   0 5.800
IAGFR9 25/05/2017 Call 4.500 1.420 1.420 0.000   0 1.420
IAGFS9 25/05/2017 Put 4.500 0.015 0.015 0.000   0 0.015
IAGEM9 25/05/2017 Call 4.600 1.325 1.325 0.000   0 1.325
IAGEN9 25/05/2017 Put 4.600 0.020 0.020 0.000   0 0.020
IAGEO9 25/05/2017 Call 4.700 1.225 1.225 0.000   0 1.225
IAGEP9 25/05/2017 Put 4.700 0.025 0.025 0.000   0 0.025
IAGEQ9 25/05/2017 Call 4.800 1.125 1.125 0.000   0 1.125
IAGER9 25/05/2017 Put 4.800 0.035 0.035 0.000   0 0.035
IAGES9 25/05/2017 Call 4.900 1.030 1.030 0.000   0 1.030
IAGET9 25/05/2017 Put 4.900 0.050 0.050 0.000   0 0.050
IAGEU9 25/05/2017 Call 5.000 0.935 0.935 0.000   0 0.935
IAGEV9 25/05/2017 Put 5.000 0.060 0.060 0.000   0 0.060
IAGEW9 25/05/2017 Call 5.250 0.705 0.705 0.000   0 0.705
IAGEX9 25/05/2017 Put 5.250 0.110 0.110 0.000   0 0.110
IAGEY9 25/05/2017 Call 5.500 0.505 0.505 0.000   0 0.505
IAGEZ9 25/05/2017 Put 5.500 0.185 0.185 0.000   0 0.185
IAGF19 25/05/2017 Call 5.750 0.335 0.335 0.000   0 0.335
IAGF29 25/05/2017 Put 5.750 0.290 0.290 0.000   0 0.290
IAGF39 25/05/2017 Call 6.000 0.210 0.210 0.000   0 0.210
IAGF49 25/05/2017 Put 6.000 0.430 0.430 0.000   0 0.430
IAGF59 25/05/2017 Call 6.250 0.125 0.125 0.000   15 0.125
IAGF69 25/05/2017 Put 6.250 0.605 0.605 0.000   0 0.605
IAGF79 25/05/2017 Call 6.500 0.065 0.065 0.000   0 0.065
IAGF89 25/05/2017 Put 6.500 0.805 0.805 0.000   0 0.805
IAGF99 25/05/2017 Call 6.750 0.035 0.035 0.000   0 0.035
IAGFF9 25/05/2017 Put 6.750 1.030 1.030 0.000   0 1.030
IAGFG9 25/05/2017 Call 7.000 0.020 0.020 0.000   0 0.020
IAGFH9 25/05/2017 Put 7.000 1.260 1.260 0.000   0 1.260
IAGFI9 25/05/2017 Call 7.250 0.009 0.009 0.000   0 0.009
IAGFJ9 25/05/2017 Put 7.250 1.495 1.495 0.000   0 1.495
IAGFK9 25/05/2017 Call 7.500 0.004 0.004 0.000   0 0.004
IAGFL9 25/05/2017 Put 7.500 1.735 1.735 0.000   0 1.735
IAGG49 25/05/2017 Call 7.750            
IAGG59 25/05/2017 Put 7.750            
IAGXD8 29/06/2017 Call 0.010 5.815 5.815 0.000   0 5.815
IAGP78 29/06/2017 Call 4.120 1.800 1.800 0.000   0 1.800
IAGP88 29/06/2017 Put 4.120 0.008 0.008 0.000   0 0.008
IAGNT8 29/06/2017 Call 4.320 1.605 1.605 0.000   0 1.605
IAGNU8 29/06/2017 Put 4.320 0.015 0.015 0.000   0 0.015
IAGXF8 29/06/2017 Call 4.420 1.505 1.505 0.000   0 1.505
IAGXG8 29/06/2017 Put 4.420 0.020 0.020 0.000   0 0.020
IAGNZ8 29/06/2017 Call 4.510 1.415 1.415 0.000   0 1.415
IAGP18 29/06/2017 Put 4.510 0.030 0.030 0.000   0 0.030
IAGWS8 29/06/2017 Call 4.610 1.315 1.315 0.000   0 1.315
IAGWT8 29/06/2017 Put 4.610 0.040 0.040 0.000   0 0.040
IAGNX8 29/06/2017 Call 4.710 1.220 1.220 0.000   0 1.220
IAGNY8 29/06/2017 Put 4.710 0.050 0.050 0.000   0 0.050
IAGWQ8 29/06/2017 Call 4.810 1.125 1.125 0.000   0 1.125
IAGWR8 29/06/2017 Put 4.810 0.060 0.060 0.000   0 0.060
IAGNV8 29/06/2017 Call 4.910 1.030 1.030 0.000   0 1.030
IAGNW8 29/06/2017 Put 4.910 0.075 0.075 0.000   0 0.075
IAGWK8 29/06/2017 Call 5.150 0.815 0.815 0.000   0 0.815
IAGWL8 29/06/2017 Put 5.150 0.120 0.120 0.000   0 0.120
IAGP48 29/06/2017 Call 5.400 0.610 0.610 0.000   0 0.610
IAGP58 29/06/2017 Put 5.400 0.180 0.180 0.000   90 0.180
IAGWG8 29/06/2017 Call 5.640 0.440 0.440 0.000   75 0.440
IAGWH8 29/06/2017 Put 5.640 0.265 0.265 0.000   30 0.265
IAGP28 29/06/2017 Call 5.890 0.300 0.300 0.000   1,578 0.300
IAGP38 29/06/2017 Put 5.890 0.385 0.385 0.000   11 0.385
IAGEJ9 29/06/2017 Call 5.900 0.285 0.285 0.000   210 0.285
IAGEI9 29/06/2017 Put 5.900 0.385 0.385 0.000   200 0.385
IAGWM8 29/06/2017 Call 6.130 0.195 0.195 0.000   0 0.195
IAGWN8 29/06/2017 Put 6.130 0.530 0.530 0.000   0 0.530
IAGNN8 29/06/2017 Call 6.380 0.125 0.125 0.000   100 0.125
IAGNO8 29/06/2017 Put 6.380 0.710 0.710 0.000   0 0.710
IAGWI8 29/06/2017 Call 6.620 0.075 0.075 0.000   0 0.075
IAGWJ8 29/06/2017 Put 6.620 0.910 0.910 0.000   0 0.910
IAGNR8 29/06/2017 Call 6.870 0.045 0.045 0.000   0 0.045
IAGNS8 29/06/2017 Put 6.870 1.135 1.135 0.000   0 1.135
IAGWO8 29/06/2017 Call 7.110 0.030 0.030 0.000   0 0.030
IAGWP8 29/06/2017 Put 7.110 1.360 1.360 0.000   0 1.360
IAGNP8 29/06/2017 Call 7.360 0.015 0.015 0.000   0 0.015
IAGNQ8 29/06/2017 Put 7.360 1.605 1.605 0.000   0 1.605
IAGXT8 29/06/2017 Call 7.600 0.009 0.009 0.000   0 0.009
IAGXU8 29/06/2017 Put 7.600 1.840 1.840 0.000   0 1.840
IAGTP8 29/06/2017 Call 7.850 0.005 0.005 0.000   0 0.005
IAGTQ8 29/06/2017 Put 7.850 2.090 2.090 0.000   0 2.090
IAGCZ9 28/09/2017 Call 0.010 5.695 5.695 0.000   0 5.695
IAGBR9 28/09/2017 Call 4.200 1.720 1.720 0.000   0 1.720
IAGBS9 28/09/2017 Put 4.200 0.050 0.050 0.000   145 0.050
IAGTG8 28/09/2017 Call 4.400 1.525 1.525 0.000   0 1.525
IAGTH8 28/09/2017 Put 4.400 0.075 0.075 0.000   0 0.075
IAGBZ9 28/09/2017 Call 4.500 1.430 1.430 0.000   0 1.430
IAGC19 28/09/2017 Put 4.500 0.085 0.085 0.000   0 0.085
IAGT48 28/09/2017 Call 4.600 1.330 1.330 0.000   0 1.330
IAGT58 28/09/2017 Put 4.600 0.100 0.100 0.000   0 0.100
IAGBX9 28/09/2017 Call 4.700 1.240 1.240 0.000   0 1.240
IAGBY9 28/09/2017 Put 4.700 0.115 0.115 0.000   0 0.115
IAGT68 28/09/2017 Call 4.800 1.150 1.150 0.000   0 1.150
IAGT78 28/09/2017 Put 4.800 0.135 0.135 0.000   0 0.135
IAGBV9 28/09/2017 Call 4.900 1.060 1.060 0.000   0 1.060
IAGBW9 28/09/2017 Put 4.900 0.155 0.155 0.000   0 0.155
IAGTC8 28/09/2017 Call 5.000 0.975 0.975 0.000   0 0.975
IAGTD8 28/09/2017 Put 5.000 0.175 0.175 0.000   3,233 0.175
IAGC49 28/09/2017 Call 5.250 0.770 0.770 0.000   0 0.770
IAGC59 28/09/2017 Put 5.250 0.250 0.250 0.000   509 0.250
IAGTK8 28/09/2017 Call 5.500 0.590 0.590 0.000   0 0.590
IAGTL8 28/09/2017 Put 5.500 0.345 0.345 0.000   527 0.345
IAGCF9 28/09/2017 Call 5.750 0.440 0.440 0.000   50 0.440
IAGCG9 28/09/2017 Put 5.750 0.460 0.460 0.000   0 0.460
IAGTE8 28/09/2017 Call 6.000 0.315 0.315 0.000   200 0.315
IAGTF8 28/09/2017 Put 6.000 0.600 0.600 0.000   0 0.600
IAGC69 28/09/2017 Call 6.250 0.215 0.215 0.000   570 0.215
IAGC79 28/09/2017 Put 6.250 0.765 0.765 0.000   0 0.765
IAGT88 28/09/2017 Call 6.500 0.150 0.150 0.000   660 0.150
IAGT98 28/09/2017 Put 6.500 0.945 0.945 0.000   0 0.945
IAGC89 28/09/2017 Call 6.750 0.100 0.100 0.000   0 0.100
IAGC99 28/09/2017 Put 6.750 1.140 1.140 0.000   0 1.140
IAGTI8 28/09/2017 Call 7.000 0.070 0.070 0.000   0 0.070
IAGTJ8 28/09/2017 Put 7.000 1.350 1.350 0.000   0 1.350
IAGC29 28/09/2017 Call 7.250 0.050 0.050 0.000   0 0.050
IAGC39 28/09/2017 Put 7.250 1.585 1.585 0.000   0 1.585
IAGTA8 28/09/2017 Call 7.500 0.030 0.030 0.000   0 0.030
IAGTB8 28/09/2017 Put 7.500 1.835 1.835 0.000   0 1.835
IAGG69 28/09/2017 Call 7.750            
IAGG79 28/09/2017 Put 7.750            
IAGU68 28/09/2017 Call 8.000 0.015 0.015 0.000   0 0.015
IAGU78 28/09/2017 Put 8.000 2.315 2.315 0.000   0 2.315
IAGBT9 21/12/2017 Call 4.200 1.720 1.720 0.000   0 1.720
IAGBU9 21/12/2017 Put 4.200 0.060 0.060 0.000   0 0.060
IAGXB8 21/12/2017 Call 4.400 1.530 1.530 0.000   0 1.530
IAGXC8 21/12/2017 Put 4.400 0.090 0.090 0.000   0 0.090
IAGWY8 21/12/2017 Call 4.600 1.345 1.345 0.000   0 1.345
IAGWZ8 21/12/2017 Put 4.600 0.120 0.120 0.000   0 0.120
IAGX98 21/12/2017 Call 4.800 1.165 1.165 0.000   0 1.165
IAGXA8 21/12/2017 Put 4.800 0.160 0.160 0.000   0 0.160
IAGX78 21/12/2017 Call 5.000 1.000 1.000 0.000   0 1.000
IAGX88 21/12/2017 Put 5.000 0.210 0.210 0.000   0 0.210
IAGX38 21/12/2017 Call 5.500 0.640 0.640 0.000   0 0.640
IAGX48 21/12/2017 Put 5.500 0.370 0.370 0.000   0 0.370
IAGWW8 21/12/2017 Call 6.000 0.380 0.380 0.000   60 0.380
IAGWX8 21/12/2017 Put 6.000 0.615 0.615 0.000   0 0.615
IAGX58 21/12/2017 Call 6.500 0.205 0.205 0.000   0 0.205
IAGX68 21/12/2017 Put 6.500 0.945 0.945 0.000   0 0.945
IAGWU8 21/12/2017 Call 7.000 0.100 0.100 0.000   0 0.100
IAGWV8 21/12/2017 Put 7.000 1.355 1.355 0.000   0 1.355
IAGX18 21/12/2017 Call 7.500 0.050 0.050 0.000   0 0.050
IAGX28 21/12/2017 Put 7.500 1.815 1.815 0.000   0 1.815
IAGXR8 21/12/2017 Call 8.000 0.025 0.025 0.000   0 0.025
IAGXS8 21/12/2017 Put 8.000 2.295 2.295 0.000   0 2.295
IAGEG9 28/03/2018 Call 4.200 1.715 1.715 0.000   0 1.715
IAGEH9 28/03/2018 Put 4.200 0.035 0.035 0.000   0 0.035
IAGCR9 28/03/2018 Call 4.400 1.520 1.520 0.000   0 1.520
IAGCS9 28/03/2018 Put 4.400 0.060 0.060 0.000   0 0.060
IAGCT9 28/03/2018 Call 4.600 1.325 1.325 0.000   0 1.325
IAGCU9 28/03/2018 Put 4.600 0.095 0.095 0.000   0 0.095
IAGCV9 28/03/2018 Call 4.800 1.135 1.135 0.000   0 1.135
IAGCW9 28/03/2018 Put 4.800 0.135 0.135 0.000   0 0.135
IAGCN9 28/03/2018 Call 5.000 0.960 0.960 0.000   0 0.960
IAGCO9 28/03/2018 Put 5.000 0.195 0.195 0.000   0 0.195
IAGCH9 28/03/2018 Call 5.500 0.605 0.605 0.000   0 0.605
IAGCI9 28/03/2018 Put 5.500 0.395 0.395 0.000   0 0.395
IAGCX9 28/03/2018 Call 6.000 0.370 0.370 0.000   0 0.370
IAGCY9 28/03/2018 Put 6.000 0.685 0.685 0.000   0 0.685
IAGCJ9 28/03/2018 Call 6.500 0.215 0.215 0.000   0 0.215
IAGCK9 28/03/2018 Put 6.500 1.045 1.045 0.000   0 1.045
IAGCP9 28/03/2018 Call 7.000 0.120 0.120 0.000   0 0.120
IAGCQ9 28/03/2018 Put 7.000 1.455 1.455 0.000   0 1.455
IAGCL9 28/03/2018 Call 7.500 0.065 0.065 0.000   0 0.065
IAGCM9 28/03/2018 Put 7.500 1.900 1.900 0.000   0 1.900
IAGFX9 28/03/2018 Call 8.000 0.035 0.035 0.000   0 0.035
IAGFY9 28/03/2018 Put 8.000 2.365 2.365 0.000   0 2.365

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.