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 5.960 Down -0.040 5.950 6.000 5.950 6.000 5.950 4,011,024 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGYV8 24/01/2017 Call 0.010 5.950 5.950 0.000   0 5.950
IAGBM9 24/01/2017 Call 4.400 1.560 1.560 0.000   0 1.560
IAGBO9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGB99 24/01/2017 Call 4.500 1.460 1.460 0.000   0 1.460
IAGBF9 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGZA8 24/01/2017 Call 4.600 1.360 1.360 0.000   0 1.360
IAGZB8 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGYP8 24/01/2017 Call 4.700 1.260 1.260 0.000   0 1.260
IAGYQ8 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.000
IAGY18 24/01/2017 Call 4.800 1.160 1.160 0.000   0 1.160
IAGY28 24/01/2017 Put 4.800 0.000 0.000 0.000   2,480 0.000
IAGBJ9 24/01/2017 Call 4.810 1.150 1.150 0.000   0 1.150
IAGBI9 24/01/2017 Put 4.810 0.000 0.000 0.000   0 0.000
IAGYN8 24/01/2017 Call 4.900 1.060 1.060 0.000   0 1.060
IAGYO8 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.000
IAGBK9 24/01/2017 Call 4.910 1.050 1.050 0.000   77 1.050
IAGBL9 24/01/2017 Put 4.910 0.000 0.000 0.000   0 0.000
IAGY38 24/01/2017 Call 5.000 0.960 0.960 0.000   0 0.960
IAGY48 24/01/2017 Put 5.000 0.000 0.000 0.000   485 0.000
IAGY98 24/01/2017 Call 5.250 0.710 0.710 0.000   32 0.710
IAGYA8 24/01/2017 Put 5.250 0.000 0.000 0.000 200 3,200 0.000
IAGYH8 24/01/2017 Call 5.500 0.460 0.460 0.000   50 0.460
IAGYI8 24/01/2017 Put 5.500 0.000 0.000 0.000   847 0.000
IAGFN9 24/01/2017 Call 5.510 0.450 0.450 0.000   0 0.450
IAGFO9 24/01/2017 Put 5.510 0.000 0.000 0.000   50 0.000
IAGYL8 24/01/2017 Call 5.750 0.215 0.215 0.000 135 3,802 0.215
IAGYM8 24/01/2017 Put 5.750 0.003 0.003 0.000   305 0.003
IAGFQ9 24/01/2017 Call 5.760 0.210 0.210 0.000   50 0.210
IAGFP9 24/01/2017 Put 5.760 0.004 0.004 0.000   0 0.004
IAGY78 24/01/2017 Call 6.000 0.040 0.040 0.000   41,437 0.040
IAGY88 24/01/2017 Put 6.000 0.090 0.090 0.000   13,118 0.090
IAGGK9 24/01/2017 Call 6.010 0.035 0.035 0.000   0 0.035
IAGGL9 24/01/2017 Put 6.010 0.095 0.095 0.000   0 0.095
IAGYD8 24/01/2017 Call 6.250 0.001 0.001 0.000   1,912 0.001
IAGYE8 24/01/2017 Put 6.250 0.300 0.300 0.000   25 0.300
IAGGN9 24/01/2017 Call 6.260 0.001 0.001 0.000   0 0.001
IAGGM9 24/01/2017 Put 6.260 0.310 0.310 0.000   0 0.310
IAGYR8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
IAGYS8 24/01/2017 Put 6.500 0.545 0.545 0.000   0 0.545
IAGYF8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
IAGYG8 24/01/2017 Put 6.750 0.795 0.795 0.000   0 0.795
IAGY58 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
IAGY68 24/01/2017 Put 7.000 1.045 1.045 0.000   0 1.045
IAGYB8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGYC8 24/01/2017 Put 7.250 1.295 1.295 0.000   0 1.295
IAGYT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGYU8 24/01/2017 Put 7.500 1.550 1.550 0.000   0 1.550
IAGYJ8 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGYK8 24/01/2017 Put 7.750 1.800 1.800 0.000   0 1.800
IAGZ88 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ98 24/01/2017 Put 8.000 2.050 2.050 0.000   0 2.050
IAGB89 23/02/2017 Call 0.010 5.960 5.960 0.000   0 5.960
IAGBP9 23/02/2017 Call 4.400 1.570 1.570 0.000   0 1.570
IAGBQ9 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGBG9 23/02/2017 Call 4.500 1.470 1.470 0.000   0 1.470
IAGBH9 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGZE8 23/02/2017 Call 4.600 1.370 1.370 0.000   0 1.370
IAGZF8 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGZQ8 23/02/2017 Call 4.700 1.270 1.270 0.000   0 1.270
IAGZR8 23/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
IAGZG8 23/02/2017 Call 4.800 1.170 1.170 0.000   0 1.170
IAGZH8 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
IAGZS8 23/02/2017 Call 4.900 1.070 1.070 0.000   0 1.070
IAGZT8 23/02/2017 Put 4.900 0.000 0.000 0.000   0 0.000
IAGZC8 23/02/2017 Call 5.000 0.970 0.970 0.000   0 0.970
IAGZD8 23/02/2017 Put 5.000 0.000 0.000 0.000   2,000 0.000
IAGZM8 23/02/2017 Call 5.250 0.725 0.725 0.000   0 0.725
IAGZN8 23/02/2017 Put 5.250 0.003 0.003 0.000   1,500 0.003
IAGZW8 23/02/2017 Call 5.500 0.490 0.490 0.000   476 0.490
IAGZX8 23/02/2017 Put 5.500 0.020 0.020 0.000   1,111 0.020
IAGB49 23/02/2017 Call 5.750 0.280 0.280 0.000   1,744 0.280
IAGB59 23/02/2017 Put 5.750 0.065 0.065 0.000   405 0.065
IAGZK8 23/02/2017 Call 6.000 0.125 0.125 0.000   4,586 0.125
IAGZL8 23/02/2017 Put 6.000 0.165 0.165 0.000 100 330 0.165
IAGFT9 23/02/2017 Call 6.010 0.120 0.120 0.000   1,000 0.120
IAGFU9 23/02/2017 Put 6.010 0.170 0.170 0.000   0 0.170
IAGZO8 23/02/2017 Call 6.250 0.040 0.040 0.000   785 0.040
IAGZP8 23/02/2017 Put 6.250 0.335 0.335 0.000   0 0.335
IAGZY8 23/02/2017 Call 6.500 0.009 0.009 0.000   427 0.009
IAGB19 23/02/2017 Put 6.500 0.550 0.550 0.000   67 0.550
IAGB69 23/02/2017 Call 6.750 0.002 0.002 0.000   0 0.002
IAGB79 23/02/2017 Put 6.750 0.790 0.790 0.000   0 0.790
IAGZI8 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
IAGZJ8 23/02/2017 Put 7.000 1.040 1.040 0.000   0 1.040
IAGZU8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGZV8 23/02/2017 Put 7.250 1.290 1.290 0.000   0 1.290
IAGB29 23/02/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGB39 23/02/2017 Put 7.500 1.540 1.540 0.000   0 1.540
IAGFZ9 23/02/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGG19 23/02/2017 Put 7.750 1.790 1.790 0.000   0 1.790
IAGJ69 23/02/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJ79 23/02/2017 Put 8.000 2.040 2.040 0.000   0 2.040
IAGTM8 30/03/2017 Call 0.010 5.830 5.830 0.000   0 5.830
IAGJK8 30/03/2017 Call 3.920 2.050 2.050 0.000   0 2.050
IAGJL8 30/03/2017 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJ78 30/03/2017 Call 4.120 1.850 1.850 0.000   0 1.850
IAGJ88 30/03/2017 Put 4.120 0.000 0.000 0.000   0 0.000
IAGJ98 30/03/2017 Call 4.320 1.655 1.655 0.000   0 1.655
IAGJA8 30/03/2017 Put 4.320 0.000 0.000 0.000   0 0.000
IAGTN8 30/03/2017 Call 4.420 1.555 1.555 0.000   0 1.555
IAGTO8 30/03/2017 Put 4.420 0.000 0.000 0.000   0 0.000
IAGJ18 30/03/2017 Call 4.510 1.465 1.465 0.000   0 1.465
IAGJ28 30/03/2017 Put 4.510 0.001 0.001 0.000   0 0.001
IAGSV8 30/03/2017 Call 4.610 1.365 1.365 0.000   0 1.365
IAGSW8 30/03/2017 Put 4.610 0.001 0.001 0.000   0 0.001
IAGJ38 30/03/2017 Call 4.710 1.265 1.265 0.000   0 1.265
IAGJ48 30/03/2017 Put 4.710 0.002 0.002 0.000   0 0.002
IAGSX8 30/03/2017 Call 4.810 1.165 1.165 0.000   0 1.165
IAGSY8 30/03/2017 Put 4.810 0.004 0.004 0.000   0 0.004
IAGIY8 30/03/2017 Call 4.910 1.065 1.065 0.000   0 1.065
IAGIZ8 30/03/2017 Put 4.910 0.007 0.007 0.000   560 0.007
IAGT28 30/03/2017 Call 5.150 0.830 0.830 0.000   20 0.830
IAGT38 30/03/2017 Put 5.150 0.020 0.020 0.000   657 0.020
IAGIV9 30/03/2017 Call 5.160 0.720 0.720 0.000   0 0.720
IAGIW9 30/03/2017 Put 5.160 0.025 0.025 0.000   0 0.025
IAGJD8 30/03/2017 Call 5.400 0.590 0.590 0.000   1,180 0.590
IAGJE8 30/03/2017 Put 5.400 0.055 0.055 0.000   4,647 0.055
IAGIY9 30/03/2017 Call 5.410 0.500 0.500 0.000   0 0.500
IAGIX9 30/03/2017 Put 5.410 0.060 0.060 0.000   0 0.060
IAGSR8 30/03/2017 Call 5.640 0.385 0.385 0.000   2,720 0.385
IAGSS8 30/03/2017 Put 5.640 0.120 0.120 0.000   421 0.120
IAGIZ9 30/03/2017 Call 5.650 0.315 0.315 0.000   50 0.315
IAGJ19 30/03/2017 Put 5.650 0.125 0.125 0.000   0 0.125
IAGJ58 30/03/2017 Call 5.890 0.210 0.210 0.000 6,250 6,492 0.210
IAGJ68 30/03/2017 Put 5.890 0.235 0.235 0.000   3,723 0.235
IAGFW9 30/03/2017 Call 5.900 0.175 0.175 0.000   0 0.175
IAGFV9 30/03/2017 Put 5.900 0.240 0.240 0.000   0 0.240
IAGSZ8 30/03/2017 Call 6.130 0.100 0.100 0.000   15,356 0.100
IAGT18 30/03/2017 Put 6.130 0.390 0.390 0.000   100 0.390
IAGJ29 30/03/2017 Call 6.140 0.085 0.085 0.000   6,549 0.085
IAGJ39 30/03/2017 Put 6.140 0.395 0.395 0.000   0 0.395
IAGJB8 30/03/2017 Call 6.380 0.040 0.040 0.000   770 0.040
IAGJC8 30/03/2017 Put 6.380 0.590 0.590 0.000   0 0.590
IAGIT9 30/03/2017 Call 6.390 0.035 0.035 0.000   5,000 0.035
IAGIU9 30/03/2017 Put 6.390 0.595 0.595 0.000   0 0.595
IAGSP8 30/03/2017 Call 6.620 0.015 0.015 0.000   0 0.015
IAGSQ8 30/03/2017 Put 6.620 0.810 0.810 0.000   0 0.810
IAGJF8 30/03/2017 Call 6.870 0.005 0.005 0.000   0 0.005
IAGJG8 30/03/2017 Put 6.870 1.050 1.050 0.000   0 1.050
IAGST8 30/03/2017 Call 7.110 0.001 0.001 0.000   0 0.001
IAGSU8 30/03/2017 Put 7.110 1.285 1.285 0.000   0 1.285
IAGKD8 30/03/2017 Call 7.360 0.000 0.000 0.000   0 0.000
IAGKE8 30/03/2017 Put 7.360 1.535 1.535 0.000   0 1.535
IAGU48 30/03/2017 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU58 30/03/2017 Put 7.600 1.770 1.770 0.000   0 1.770
IAGMK8 30/03/2017 Call 7.850 0.000 0.000 0.000   0 0.000
IAGML8 30/03/2017 Put 7.850 2.020 2.020 0.000   0 2.020
IAGE89 27/04/2017 Call 0.010 5.835 5.835 0.000   0 5.835
IAGE99 27/04/2017 Call 4.400 1.570 1.570 0.000   0 1.570
IAGEF9 27/04/2017 Put 4.400 0.002 0.002 0.000   0 0.002
IAGD39 27/04/2017 Call 4.500 1.470 1.470 0.000   0 1.470
IAGD49 27/04/2017 Put 4.500 0.003 0.003 0.000   0 0.003
IAGD59 27/04/2017 Call 4.600 1.370 1.370 0.000   0 1.370
IAGD69 27/04/2017 Put 4.600 0.004 0.004 0.000   0 0.004
IAGD79 27/04/2017 Call 4.700 1.270 1.270 0.000   0 1.270
IAGD89 27/04/2017 Put 4.700 0.007 0.007 0.000   0 0.007
IAGD99 27/04/2017 Call 4.800 1.170 1.170 0.000   0 1.170
IAGDK9 27/04/2017 Put 4.800 0.010 0.010 0.000   0 0.010
IAGDL9 27/04/2017 Call 4.900 1.075 1.075 0.000   0 1.075
IAGDM9 27/04/2017 Put 4.900 0.015 0.015 0.000   0 0.015
IAGDN9 27/04/2017 Call 5.000 0.975 0.975 0.000   0 0.975
IAGDO9 27/04/2017 Put 5.000 0.025 0.025 0.000   0 0.025
IAGDP9 27/04/2017 Call 5.250 0.730 0.730 0.000   0 0.730
IAGDQ9 27/04/2017 Put 5.250 0.055 0.055 0.000   0 0.055
IAGDR9 27/04/2017 Call 5.500 0.505 0.505 0.000   0 0.505
IAGDS9 27/04/2017 Put 5.500 0.110 0.110 0.000   42 0.110
IAGJC9 27/04/2017 Call 5.510 0.440 0.440 0.000   0 0.440
IAGJD9 27/04/2017 Put 5.510 0.110 0.110 0.000   0 0.110
IAGDT9 27/04/2017 Call 5.750 0.310 0.310 0.000   57 0.310
IAGDU9 27/04/2017 Put 5.750 0.195 0.195 0.000   0 0.195
IAGJF9 27/04/2017 Call 5.760 0.275 0.275 0.000   100 0.275
IAGJE9 27/04/2017 Put 5.760 0.200 0.200 0.000   0 0.200
IAGDV9 27/04/2017 Call 6.000 0.170 0.170 0.000   0 0.170
IAGDW9 27/04/2017 Put 6.000 0.330 0.330 0.000   0 0.330
IAGJG9 27/04/2017 Call 6.010 0.155 0.155 0.000   0 0.155
IAGJH9 27/04/2017 Put 6.010 0.330 0.330 0.000   0 0.330
IAGDX9 27/04/2017 Call 6.250 0.085 0.085 0.000   1,263 0.085
IAGDY9 27/04/2017 Put 6.250 0.500 0.500 0.000   0 0.500
IAGJ59 27/04/2017 Call 6.260 0.080 0.080 0.000   0 0.080
IAGJ49 27/04/2017 Put 6.260 0.505 0.505 0.000   0 0.505
IAGDZ9 27/04/2017 Call 6.500 0.040 0.040 0.000   0 0.040
IAGE19 27/04/2017 Put 6.500 0.710 0.710 0.000   0 0.710
IAGE29 27/04/2017 Call 6.750 0.015 0.015 0.000   0 0.015
IAGE39 27/04/2017 Put 6.750 0.935 0.935 0.000   0 0.935
IAGE49 27/04/2017 Call 7.000 0.006 0.006 0.000   0 0.006
IAGE59 27/04/2017 Put 7.000 1.175 1.175 0.000   0 1.175
IAGE69 27/04/2017 Call 7.250 0.002 0.002 0.000   0 0.002
IAGE79 27/04/2017 Put 7.250 1.420 1.420 0.000   0 1.420
IAGEK9 27/04/2017 Call 7.500 0.001 0.001 0.000   0 0.001
IAGEL9 27/04/2017 Put 7.500 1.670 1.670 0.000   0 1.670
IAGG29 27/04/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGG39 27/04/2017 Put 7.750 1.920 1.920 0.000   0 1.920
IAGJ89 27/04/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJ99 27/04/2017 Put 8.000 2.165 2.165 0.000   0 2.165
IAGFM9 25/05/2017 Call 0.010 5.845 5.845 0.000   0 5.845
IAGFR9 25/05/2017 Call 4.500 1.470 1.470 0.000   0 1.470
IAGFS9 25/05/2017 Put 4.500 0.006 0.006 0.000   0 0.006
IAGEM9 25/05/2017 Call 4.600 1.370 1.370 0.000   0 1.370
IAGEN9 25/05/2017 Put 4.600 0.009 0.009 0.000   0 0.009
IAGEO9 25/05/2017 Call 4.700 1.270 1.270 0.000   0 1.270
IAGEP9 25/05/2017 Put 4.700 0.015 0.015 0.000   0 0.015
IAGEQ9 25/05/2017 Call 4.800 1.170 1.170 0.000   0 1.170
IAGER9 25/05/2017 Put 4.800 0.020 0.020 0.000   0 0.020
IAGES9 25/05/2017 Call 4.900 1.070 1.070 0.000   0 1.070
IAGET9 25/05/2017 Put 4.900 0.025 0.025 0.000   0 0.025
IAGEU9 25/05/2017 Call 5.000 0.970 0.970 0.000   0 0.970
IAGEV9 25/05/2017 Put 5.000 0.035 0.035 0.000   0 0.035
IAGEW9 25/05/2017 Call 5.250 0.735 0.735 0.000   0 0.735
IAGEX9 25/05/2017 Put 5.250 0.070 0.070 0.000   0 0.070
IAGEY9 25/05/2017 Call 5.500 0.520 0.520 0.000   0 0.520
IAGEZ9 25/05/2017 Put 5.500 0.130 0.130 0.000   0 0.130
IAGF19 25/05/2017 Call 5.750 0.340 0.340 0.000   200 0.340
IAGF29 25/05/2017 Put 5.750 0.220 0.220 0.000   0 0.220
IAGF39 25/05/2017 Call 6.000 0.205 0.205 0.000   150 0.205
IAGF49 25/05/2017 Put 6.000 0.345 0.345 0.000   60 0.345
IAGF59 25/05/2017 Call 6.250 0.120 0.120 0.000   45 0.120
IAGF69 25/05/2017 Put 6.250 0.510 0.510 0.000   0 0.510
IAGF79 25/05/2017 Call 6.500 0.065 0.065 0.000   0 0.065
IAGF89 25/05/2017 Put 6.500 0.715 0.715 0.000   0 0.715
IAGF99 25/05/2017 Call 6.750 0.035 0.035 0.000   0 0.035
IAGFF9 25/05/2017 Put 6.750 0.940 0.940 0.000   0 0.940
IAGFG9 25/05/2017 Call 7.000 0.015 0.015 0.000   0 0.015
IAGFH9 25/05/2017 Put 7.000 1.175 1.175 0.000   0 1.175
IAGFI9 25/05/2017 Call 7.250 0.008 0.008 0.000   0 0.008
IAGFJ9 25/05/2017 Put 7.250 1.420 1.420 0.000   0 1.420
IAGFK9 25/05/2017 Call 7.500 0.003 0.003 0.000   0 0.003
IAGFL9 25/05/2017 Put 7.500 1.670 1.670 0.000   0 1.670
IAGG49 25/05/2017 Call 7.750 0.001 0.001 0.000   0 0.001
IAGG59 25/05/2017 Put 7.750 1.920 1.920 0.000   0 1.920
IAGJA9 25/05/2017 Call 8.000 0.001 0.001 0.000   0 0.001
IAGJB9 25/05/2017 Put 8.000 2.165 2.165 0.000   0 2.165
IAGXD8 29/06/2017 Call 0.010 5.860 5.860 0.000   0 5.860
IAGP78 29/06/2017 Call 4.120 1.850 1.850 0.000   0 1.850
IAGP88 29/06/2017 Put 4.120 0.003 0.003 0.000   0 0.003
IAGNT8 29/06/2017 Call 4.320 1.655 1.655 0.000   0 1.655
IAGNU8 29/06/2017 Put 4.320 0.006 0.006 0.000   0 0.006
IAGXF8 29/06/2017 Call 4.420 1.555 1.555 0.000   0 1.555
IAGXG8 29/06/2017 Put 4.420 0.009 0.009 0.000   0 0.009
IAGNZ8 29/06/2017 Call 4.510 1.470 1.470 0.000   0 1.470
IAGP18 29/06/2017 Put 4.510 0.015 0.015 0.000   0 0.015
IAGWS8 29/06/2017 Call 4.610 1.370 1.370 0.000   0 1.370
IAGWT8 29/06/2017 Put 4.610 0.020 0.020 0.000   0 0.020
IAGNX8 29/06/2017 Call 4.710 1.270 1.270 0.000   0 1.270
IAGNY8 29/06/2017 Put 4.710 0.025 0.025 0.000   0 0.025
IAGWQ8 29/06/2017 Call 4.810 1.170 1.170 0.000   0 1.170
IAGWR8 29/06/2017 Put 4.810 0.035 0.035 0.000   0 0.035
IAGNV8 29/06/2017 Call 4.910 1.075 1.075 0.000   0 1.075
IAGNW8 29/06/2017 Put 4.910 0.045 0.045 0.000   0 0.045
IAGWK8 29/06/2017 Call 5.150 0.845 0.845 0.000   0 0.845
IAGWL8 29/06/2017 Put 5.150 0.075 0.075 0.000   0 0.075
IAGP48 29/06/2017 Call 5.400 0.625 0.625 0.000   0 0.625
IAGP58 29/06/2017 Put 5.400 0.130 0.130 0.000   90 0.130
IAGWG8 29/06/2017 Call 5.640 0.440 0.440 0.000   75 0.440
IAGWH8 29/06/2017 Put 5.640 0.205 0.205 0.000   80 0.205
IAGP28 29/06/2017 Call 5.890 0.290 0.290 0.000   1,578 0.290
IAGP38 29/06/2017 Put 5.890 0.315 0.315 0.000   861 0.315
IAGEJ9 29/06/2017 Call 5.900 0.280 0.280 0.000   210 0.280
IAGEI9 29/06/2017 Put 5.900 0.315 0.315 0.000   200 0.315
IAGWM8 29/06/2017 Call 6.130 0.185 0.185 0.000 6,250 7,750 0.185
IAGWN8 29/06/2017 Put 6.130 0.455 0.455 0.000   10 0.455
IAGG89 29/06/2017 Call 6.140 0.180 0.180 0.000   0 0.180
IAGG99 29/06/2017 Put 6.140 0.455 0.455 0.000   100 0.455
IAGNN8 29/06/2017 Call 6.380 0.110 0.110 0.000   1,463 0.110
IAGNO8 29/06/2017 Put 6.380 0.635 0.635 0.000   0 0.635
IAGWI8 29/06/2017 Call 6.620 0.065 0.065 0.000   0 0.065
IAGWJ8 29/06/2017 Put 6.620 0.835 0.835 0.000   0 0.835
IAGNR8 29/06/2017 Call 6.870 0.035 0.035 0.000   0 0.035
IAGNS8 29/06/2017 Put 6.870 1.060 1.060 0.000   0 1.060
IAGWO8 29/06/2017 Call 7.110 0.020 0.020 0.000   0 0.020
IAGWP8 29/06/2017 Put 7.110 1.290 1.290 0.000   0 1.290
IAGNP8 29/06/2017 Call 7.360 0.010 0.010 0.000   0 0.010
IAGNQ8 29/06/2017 Put 7.360 1.535 1.535 0.000   0 1.535
IAGXT8 29/06/2017 Call 7.600 0.005 0.005 0.000   0 0.005
IAGXU8 29/06/2017 Put 7.600 1.770 1.770 0.000   0 1.770
IAGTP8 29/06/2017 Call 7.850 0.002 0.002 0.000   0 0.002
IAGTQ8 29/06/2017 Put 7.850 2.020 2.020 0.000   0 2.020
IAGCZ9 28/09/2017 Call 0.010 5.745 5.745 0.000   0 5.745
IAGBR9 28/09/2017 Call 4.200 1.770 1.770 0.000   0 1.770
IAGBS9 28/09/2017 Put 4.200 0.025 0.025 0.000   145 0.025
IAGTG8 28/09/2017 Call 4.400 1.570 1.570 0.000   0 1.570
IAGTH8 28/09/2017 Put 4.400 0.045 0.045 0.000   0 0.045
IAGBZ9 28/09/2017 Call 4.500 1.475 1.475 0.000   0 1.475
IAGC19 28/09/2017 Put 4.500 0.055 0.055 0.000   0 0.055
IAGT48 28/09/2017 Call 4.600 1.375 1.375 0.000   0 1.375
IAGT58 28/09/2017 Put 4.600 0.065 0.065 0.000   0 0.065
IAGBX9 28/09/2017 Call 4.700 1.275 1.275 0.000   0 1.275
IAGBY9 28/09/2017 Put 4.700 0.075 0.075 0.000   0 0.075
IAGT68 28/09/2017 Call 4.800 1.180 1.180 0.000   0 1.180
IAGT78 28/09/2017 Put 4.800 0.090 0.090 0.000   0 0.090
IAGBV9 28/09/2017 Call 4.900 1.080 1.080 0.000   0 1.080
IAGBW9 28/09/2017 Put 4.900 0.110 0.110 0.000   0 0.110
IAGTC8 28/09/2017 Call 5.000 0.990 0.990 0.000   0 0.990
IAGTD8 28/09/2017 Put 5.000 0.130 0.130 0.000   3,217 0.130
IAGC49 28/09/2017 Call 5.250 0.775 0.775 0.000   0 0.775
IAGC59 28/09/2017 Put 5.250 0.195 0.195 0.000   509 0.195
IAGTK8 28/09/2017 Call 5.500 0.590 0.590 0.000   0 0.590
IAGTL8 28/09/2017 Put 5.500 0.285 0.285 0.000   893 0.285
IAGCF9 28/09/2017 Call 5.750 0.435 0.435 0.000   170 0.435
IAGCG9 28/09/2017 Put 5.750 0.395 0.395 0.395 30 166 0.395
IAGTE8 28/09/2017 Call 6.000 0.310 0.310 0.180 135 335 0.310
IAGTF8 28/09/2017 Put 6.000 0.535 0.535 0.000   94 0.535
IAGC69 28/09/2017 Call 6.250 0.210 0.210 0.000   620 0.210
IAGC79 28/09/2017 Put 6.250 0.695 0.695 0.000   0 0.695
IAGT88 28/09/2017 Call 6.500 0.140 0.140 0.000   660 0.140
IAGT98 28/09/2017 Put 6.500 0.880 0.880 0.000   0 0.880
IAGC89 28/09/2017 Call 6.750 0.085 0.085 0.000   0 0.085
IAGC99 28/09/2017 Put 6.750 1.080 1.080 0.000   0 1.080
IAGTI8 28/09/2017 Call 7.000 0.055 0.055 0.000   0 0.055
IAGTJ8 28/09/2017 Put 7.000 1.290 1.290 0.000   0 1.290
IAGC29 28/09/2017 Call 7.250 0.030 0.030 0.000   0 0.030
IAGC39 28/09/2017 Put 7.250 1.510 1.510 0.000   0 1.510
IAGTA8 28/09/2017 Call 7.500 0.020 0.020 0.000   0 0.020
IAGTB8 28/09/2017 Put 7.500 1.740 1.740 0.000   0 1.740
IAGG69 28/09/2017 Call 7.750 0.010 0.010 0.000   0 0.010
IAGG79 28/09/2017 Put 7.750 1.985 1.985 0.000   0 1.985
IAGU68 28/09/2017 Call 8.000 0.006 0.006 0.000   0 0.006
IAGU78 28/09/2017 Put 8.000 2.225 2.225 0.000   0 2.225
IAGIS9 21/12/2017 Call 0.010 5.770 5.770 0.000   0 5.770
IAGBT9 21/12/2017 Call 4.200 1.770 1.770 0.000   0 1.770
IAGBU9 21/12/2017 Put 4.200 0.035 0.035 0.000   0 0.035
IAGXB8 21/12/2017 Call 4.400 1.570 1.570 0.000   0 1.570
IAGXC8 21/12/2017 Put 4.400 0.060 0.060 0.000   0 0.060
IAGWY8 21/12/2017 Call 4.600 1.370 1.370 0.000   0 1.370
IAGWZ8 21/12/2017 Put 4.600 0.090 0.090 0.000   0 0.090
IAGI39 21/12/2017 Call 4.700 1.270 1.270 0.000   0 1.270
IAGI49 21/12/2017 Put 4.700 0.105 0.105 0.000   0 0.105
IAGX98 21/12/2017 Call 4.800 1.175 1.175 0.000   0 1.175
IAGXA8 21/12/2017 Put 4.800 0.125 0.125 0.000   0 0.125
IAGI19 21/12/2017 Call 4.900 1.080 1.080 0.000   0 1.080
IAGI29 21/12/2017 Put 4.900 0.145 0.145 0.000   0 0.145
IAGX78 21/12/2017 Call 5.000 0.990 0.990 0.000   0 0.990
IAGX88 21/12/2017 Put 5.000 0.165 0.165 0.000   0 0.165
IAGGY9 21/12/2017 Call 5.250 0.785 0.785 0.000   0 0.785
IAGGZ9 21/12/2017 Put 5.250 0.240 0.240 0.000   0 0.240
IAGX38 21/12/2017 Call 5.500 0.610 0.610 0.000   0 0.610
IAGX48 21/12/2017 Put 5.500 0.330 0.330 0.000   0 0.330
IAGGS9 21/12/2017 Call 5.750 0.465 0.465 0.000   0 0.465
IAGGT9 21/12/2017 Put 5.750 0.445 0.445 0.000   0 0.445
IAGWW8 21/12/2017 Call 6.000 0.345 0.345 0.000   60 0.345
IAGWX8 21/12/2017 Put 6.000 0.580 0.580 0.000   0 0.580
IAGGO9 21/12/2017 Call 6.250 0.250 0.250 0.000   0 0.250
IAGGP9 21/12/2017 Put 6.250 0.730 0.730 0.000   0 0.730
IAGX58 21/12/2017 Call 6.500 0.175 0.175 0.000   0 0.175
IAGX68 21/12/2017 Put 6.500 0.905 0.905 0.000   0 0.905
IAGGU9 21/12/2017 Call 6.750 0.115 0.115 0.000   0 0.115
IAGGV9 21/12/2017 Put 6.750 1.095 1.095 0.000   0 1.095
IAGWU8 21/12/2017 Call 7.000 0.075 0.075 0.000   0 0.075
IAGWV8 21/12/2017 Put 7.000 1.300 1.300 0.000   0 1.300
IAGGQ9 21/12/2017 Call 7.250 0.050 0.050 0.000   0 0.050
IAGGR9 21/12/2017 Put 7.250 1.520 1.520 0.000   0 1.520
IAGX18 21/12/2017 Call 7.500 0.030 0.030 0.000   0 0.030
IAGX28 21/12/2017 Put 7.500 1.750 1.750 0.000   0 1.750
IAGGW9 21/12/2017 Call 7.750 0.020 0.020 0.000   0 0.020
IAGGX9 21/12/2017 Put 7.750 1.995 1.995 0.000   0 1.995
IAGXR8 21/12/2017 Call 8.000 0.015 0.015 0.000   0 0.015
IAGXS8 21/12/2017 Put 8.000 2.240 2.240 0.000   0 2.240
IAGEG9 28/03/2018 Call 4.200 1.770 1.770 0.000   0 1.770
IAGEH9 28/03/2018 Put 4.200 0.025 0.025 0.000   0 0.025
IAGCR9 28/03/2018 Call 4.400 1.570 1.570 0.000   0 1.570
IAGCS9 28/03/2018 Put 4.400 0.045 0.045 0.000   0 0.045
IAGCT9 28/03/2018 Call 4.600 1.370 1.370 0.000   0 1.370
IAGCU9 28/03/2018 Put 4.600 0.075 0.075 0.000   0 0.075
IAGCV9 28/03/2018 Call 4.800 1.175 1.175 0.000   0 1.175
IAGCW9 28/03/2018 Put 4.800 0.115 0.115 0.000   0 0.115
IAGCN9 28/03/2018 Call 5.000 0.990 0.990 0.000   0 0.990
IAGCO9 28/03/2018 Put 5.000 0.165 0.165 0.000   0 0.165
IAGCH9 28/03/2018 Call 5.500 0.620 0.620 0.000   0 0.620
IAGCI9 28/03/2018 Put 5.500 0.355 0.355 0.000   0 0.355
IAGCX9 28/03/2018 Call 6.000 0.370 0.370 0.000   0 0.370
IAGCY9 28/03/2018 Put 6.000 0.635 0.635 0.000   0 0.635
IAGCJ9 28/03/2018 Call 6.500 0.210 0.210 0.000   0 0.210
IAGCK9 28/03/2018 Put 6.500 0.990 0.990 0.000   0 0.990
IAGCP9 28/03/2018 Call 7.000 0.115 0.115 0.000   0 0.115
IAGCQ9 28/03/2018 Put 7.000 1.400 1.400 0.000   0 1.400
IAGCL9 28/03/2018 Call 7.500 0.060 0.060 0.000   0 0.060
IAGCM9 28/03/2018 Put 7.500 1.845 1.845 0.000   0 1.845
IAGFX9 28/03/2018 Call 8.000 0.030 0.030 0.000   0 0.030
IAGFY9 28/03/2018 Put 8.000 2.310 2.310 0.000   0 2.310
IAGIK9 28/06/2018 Call 4.600 1.370 1.370 0.000   0 1.370
IAGIL9 28/06/2018 Put 4.600 0.090 0.090 0.000   0 0.090
IAGIM9 28/06/2018 Call 4.800 1.170 1.170 0.000   0 1.170
IAGIN9 28/06/2018 Put 4.800 0.135 0.135 0.000   0 0.135
IAGIG9 28/06/2018 Call 5.000 0.985 0.985 0.000   0 0.985
IAGIH9 28/06/2018 Put 5.000 0.190 0.190 0.000   0 0.190
IAGIO9 28/06/2018 Call 5.500 0.625 0.625 0.000   0 0.625
IAGIP9 28/06/2018 Put 5.500 0.385 0.385 0.000   0 0.385
IAGI79 28/06/2018 Call 6.000 0.385 0.385 0.000   0 0.385
IAGI89 28/06/2018 Put 6.000 0.665 0.665 0.000   0 0.665
IAGIQ9 28/06/2018 Call 6.500 0.225 0.225 0.000   0 0.225
IAGIR9 28/06/2018 Put 6.500 1.015 1.015 0.000   0 1.015
IAGI99 28/06/2018 Call 7.000 0.130 0.130 0.000   0 0.130
IAGIF9 28/06/2018 Put 7.000 1.415 1.415 0.000   0 1.415
IAGII9 28/06/2018 Call 7.500 0.070 0.070 0.000   0 0.070
IAGIJ9 28/06/2018 Put 7.500 1.855 1.855 0.000   0 1.855
IAGI59 28/06/2018 Call 8.000 0.035 0.035 0.000   0 0.035
IAGI69 28/06/2018 Put 8.000 2.315 2.315 0.000   0 2.315

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.