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 6.130 0.000 6.120 6.150 6.130 6.170 6.090 5,535,056 Options Warrants & Structured Products CFDs CD

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 6.000 6.000 0.000   0 6.000
IAGJK8 30/03/2017 Call 3.920 2.210 2.210 0.000   0 2.210
IAGJL8 30/03/2017 Put 3.920 0.000 0.000 0.000   0 0.000
IAGJ78 30/03/2017 Call 4.120 2.015 2.015 0.000   0 2.015
IAGJ88 30/03/2017 Put 4.120 0.000 0.000 0.000   0 0.000
IAGJ98 30/03/2017 Call 4.320 1.815 1.815 0.000   0 1.815
IAGJA8 30/03/2017 Put 4.320 0.000 0.000 0.000   0 0.000
IAGTN8 30/03/2017 Call 4.420 1.715 1.715 0.000   0 1.715
IAGTO8 30/03/2017 Put 4.420 0.000 0.000 0.000   0 0.000
IAGJ18 30/03/2017 Call 4.510 1.625 1.625 0.000   0 1.625
IAGJ28 30/03/2017 Put 4.510 0.000 0.000 0.000   0 0.000
IAGSV8 30/03/2017 Call 4.610 1.525 1.525 0.000   0 1.525
IAGSW8 30/03/2017 Put 4.610 0.000 0.000 0.000   0 0.000
IAGJ38 30/03/2017 Call 4.710 1.425 1.425 0.000   0 1.425
IAGJ48 30/03/2017 Put 4.710 0.000 0.000 0.000   0 0.000
IAGSX8 30/03/2017 Call 4.810 1.325 1.325 0.000   0 1.325
IAGSY8 30/03/2017 Put 4.810 0.000 0.000 0.000   0 0.000
IAGIY8 30/03/2017 Call 4.910 1.225 1.225 0.000   0 1.225
IAGIZ8 30/03/2017 Put 4.910 0.000 0.000 0.000   560 0.000
IAGT28 30/03/2017 Call 5.150 0.985 0.985 0.000   20 0.985
IAGT38 30/03/2017 Put 5.150 0.001 0.001 0.000   840 0.001
IAGIV9 30/03/2017 Call 5.160 0.910 0.910 0.000   0 0.910
IAGIW9 30/03/2017 Put 5.160 0.001 0.001 0.000   0 0.001
IAGJD8 30/03/2017 Call 5.400 0.735 0.735 0.000   1,180 0.735
IAGJE8 30/03/2017 Put 5.400 0.006 0.006 0.000   4,573 0.006
IAGIY9 30/03/2017 Call 5.410 0.665 0.665 0.000   0 0.665
IAGIX9 30/03/2017 Put 5.410 0.006 0.006 0.000   0 0.006
IAGSR8 30/03/2017 Call 5.640 0.495 0.495 0.000   2,720 0.495
IAGSS8 30/03/2017 Put 5.640 0.025 0.025 0.000   580 0.025
IAGIZ9 30/03/2017 Call 5.650 0.385 0.385 0.390 115 165 0.385
IAGJ19 30/03/2017 Put 5.650 0.025 0.025 0.000   0 0.025
IAGJ58 30/03/2017 Call 5.890 0.265 0.265 0.000 100 6,422 0.265
IAGJ68 30/03/2017 Put 5.890 0.090 0.090 0.000 200 3,605 0.090
IAGFW9 30/03/2017 Call 5.900 0.235 0.235 0.000   4,660 0.235
IAGFV9 30/03/2017 Put 5.900 0.090 0.090 0.000   0 0.090
IAGSZ8 30/03/2017 Call 6.130 0.100 0.100 0.000   14,139 0.100
IAGT18 30/03/2017 Put 6.130 0.215 0.215 0.000   100 0.215
IAGJ29 30/03/2017 Call 6.140 0.095 0.095 0.000   8,549 0.095
IAGJ39 30/03/2017 Put 6.140 0.220 0.220 0.000   0 0.220
IAGJB8 30/03/2017 Call 6.380 0.025 0.025 0.000   770 0.025
IAGJC8 30/03/2017 Put 6.380 0.405 0.405 0.000   90 0.405
IAGIT9 30/03/2017 Call 6.390 0.025 0.025 0.000   5,000 0.025
IAGIU9 30/03/2017 Put 6.390 0.410 0.410 0.000   0 0.410
IAGSP8 30/03/2017 Call 6.620 0.004 0.004 0.000   0 0.004
IAGSQ8 30/03/2017 Put 6.620 0.625 0.625 0.000   0 0.625
IAGJF8 30/03/2017 Call 6.870 0.000 0.000 0.000   0 0.000
IAGJG8 30/03/2017 Put 6.870 0.870 0.870 0.000   0 0.870
IAGST8 30/03/2017 Call 7.110 0.000 0.000 0.000   0 0.000
IAGSU8 30/03/2017 Put 7.110 1.110 1.110 0.000   0 1.110
IAGKD8 30/03/2017 Call 7.360 0.000 0.000 0.000   0 0.000
IAGKE8 30/03/2017 Put 7.360 1.360 1.360 0.000   0 1.360
IAGU48 30/03/2017 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU58 30/03/2017 Put 7.600 1.600 1.600 0.000   0 1.600
IAGMK8 30/03/2017 Call 7.850 0.000 0.000 0.000   0 0.000
IAGML8 30/03/2017 Put 7.850 1.850 1.850 0.000   0 1.850
IAGE89 27/04/2017 Call 0.010 6.010 6.010 0.000   0 6.010
IAGE99 27/04/2017 Call 4.400 1.730 1.730 0.000   0 1.730
IAGEF9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGD39 27/04/2017 Call 4.500 1.635 1.635 0.000   0 1.635
IAGD49 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGD59 27/04/2017 Call 4.600 1.535 1.535 0.000   0 1.535
IAGD69 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGD79 27/04/2017 Call 4.700 1.435 1.435 0.000   0 1.435
IAGD89 27/04/2017 Put 4.700 0.001 0.001 0.000   0 0.001
IAGD99 27/04/2017 Call 4.800 1.330 1.330 0.000   0 1.330
IAGDK9 27/04/2017 Put 4.800 0.001 0.001 0.000   0 0.001
IAGDL9 27/04/2017 Call 4.900 1.230 1.230 0.000   0 1.230
IAGDM9 27/04/2017 Put 4.900 0.002 0.002 0.000   0 0.002
IAGJI9 27/04/2017 Call 4.910 1.160 1.160 0.000   37 1.160
IAGJJ9 27/04/2017 Put 4.910 0.002 0.002 0.000   0 0.002
IAGDN9 27/04/2017 Call 5.000 1.130 1.130 0.000   0 1.130
IAGDO9 27/04/2017 Put 5.000 0.003 0.003 0.000   35 0.003
IAGJL9 27/04/2017 Call 5.010 1.055 1.055 0.000   0 1.055
IAGJK9 27/04/2017 Put 5.010 0.004 0.004 0.000   0 0.004
IAGDP9 27/04/2017 Call 5.250 0.880 0.880 0.000   0 0.880
IAGDQ9 27/04/2017 Put 5.250 0.010 0.010 0.000   20 0.010
IAGDR9 27/04/2017 Call 5.500 0.630 0.630 0.000   0 0.630
IAGDS9 27/04/2017 Put 5.500 0.035 0.035 0.000   328 0.035
IAGJC9 27/04/2017 Call 5.510 0.560 0.560 0.000   96 0.560
IAGJD9 27/04/2017 Put 5.510 0.035 0.035 0.000   0 0.035
IAGDT9 27/04/2017 Call 5.750 0.385 0.385 0.000   1,577 0.385
IAGDU9 27/04/2017 Put 5.750 0.085 0.085 0.000   0 0.085
IAGJF9 27/04/2017 Call 5.760 0.345 0.345 0.000   220 0.345
IAGJE9 27/04/2017 Put 5.760 0.085 0.085 0.000   0 0.085
IAGDV9 27/04/2017 Call 6.000 0.185 0.185 0.000   480 0.185
IAGDW9 27/04/2017 Put 6.000 0.180 0.180 0.000   200 0.180
IAGJG9 27/04/2017 Call 6.010 0.180 0.180 0.000   4,650 0.180
IAGJH9 27/04/2017 Put 6.010 0.180 0.180 0.000   0 0.180
IAGDX9 27/04/2017 Call 6.250 0.080 0.080 0.000   1,332 0.080
IAGDY9 27/04/2017 Put 6.250 0.330 0.330 0.000   0 0.330
IAGJ59 27/04/2017 Call 6.260 0.070 0.070 0.070 358 358 0.070
IAGJ49 27/04/2017 Put 6.260 0.335 0.335 0.000   0 0.335
IAGDZ9 27/04/2017 Call 6.500 0.030 0.030 0.000   0 0.030
IAGE19 27/04/2017 Put 6.500 0.535 0.535 0.000   0 0.535
IAGE29 27/04/2017 Call 6.750 0.008 0.008 0.000   0 0.008
IAGE39 27/04/2017 Put 6.750 0.765 0.765 0.000   0 0.765
IAGE49 27/04/2017 Call 7.000 0.002 0.002 0.000   0 0.002
IAGE59 27/04/2017 Put 7.000 1.010 1.010 0.000   0 1.010
IAGE69 27/04/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGE79 27/04/2017 Put 7.250 1.255 1.255 0.000   0 1.255
IAGEK9 27/04/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEL9 27/04/2017 Put 7.500 1.505 1.505 0.000   0 1.505
IAGG29 27/04/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGG39 27/04/2017 Put 7.750 1.750 1.750 0.000   0 1.750
IAGJ89 27/04/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJ99 27/04/2017 Put 8.000 2.000 2.000 0.000   0 2.000
IAGFM9 25/05/2017 Call 0.010 6.015 6.015 0.000   0 6.015
IAGFR9 25/05/2017 Call 4.500 1.650 1.650 0.000   0 1.650
IAGFS9 25/05/2017 Put 4.500 0.002 0.002 0.000   0 0.002
IAGEM9 25/05/2017 Call 4.600 1.545 1.545 0.000   0 1.545
IAGEN9 25/05/2017 Put 4.600 0.003 0.003 0.000   0 0.003
IAGEO9 25/05/2017 Call 4.700 1.440 1.440 0.000   0 1.440
IAGEP9 25/05/2017 Put 4.700 0.004 0.004 0.000   0 0.004
IAGEQ9 25/05/2017 Call 4.800 1.335 1.335 0.000   0 1.335
IAGER9 25/05/2017 Put 4.800 0.007 0.007 0.000   0 0.007
IAGES9 25/05/2017 Call 4.900 1.230 1.230 0.000   0 1.230
IAGET9 25/05/2017 Put 4.900 0.010 0.010 0.000   0 0.010
IAGEU9 25/05/2017 Call 5.000 1.130 1.130 0.000   0 1.130
IAGEV9 25/05/2017 Put 5.000 0.015 0.015 0.000   0 0.015
IAGEW9 25/05/2017 Call 5.250 0.880 0.880 0.000   0 0.880
IAGEX9 25/05/2017 Put 5.250 0.035 0.035 0.000   0 0.035
IAGEY9 25/05/2017 Call 5.500 0.635 0.635 0.000   0 0.635
IAGEZ9 25/05/2017 Put 5.500 0.065 0.065 0.000   180 0.065
IAGF19 25/05/2017 Call 5.750 0.405 0.405 0.000   700 0.405
IAGF29 25/05/2017 Put 5.750 0.125 0.125 0.000   200 0.125
IAGF39 25/05/2017 Call 6.000 0.230 0.230 0.000   4,803 0.230
IAGF49 25/05/2017 Put 6.000 0.220 0.220 0.000   60 0.220
IAGF59 25/05/2017 Call 6.250 0.120 0.120 0.000   45 0.120
IAGF69 25/05/2017 Put 6.250 0.365 0.365 0.000   0 0.365
IAGF79 25/05/2017 Call 6.500 0.055 0.055 0.000   1,299 0.055
IAGF89 25/05/2017 Put 6.500 0.555 0.555 0.000   0 0.555
IAGF99 25/05/2017 Call 6.750 0.020 0.020 0.000   0 0.020
IAGFF9 25/05/2017 Put 6.750 0.775 0.775 0.000   0 0.775
IAGFG9 25/05/2017 Call 7.000 0.007 0.007 0.000   0 0.007
IAGFH9 25/05/2017 Put 7.000 1.010 1.010 0.000   0 1.010
IAGFI9 25/05/2017 Call 7.250 0.002 0.002 0.000   0 0.002
IAGFJ9 25/05/2017 Put 7.250 1.255 1.255 0.000   0 1.255
IAGFK9 25/05/2017 Call 7.500 0.001 0.001 0.000   0 0.001
IAGFL9 25/05/2017 Put 7.500 1.500 1.500 0.000   0 1.500
IAGG49 25/05/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGG59 25/05/2017 Put 7.750 1.750 1.750 0.000   0 1.750
IAGJA9 25/05/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJB9 25/05/2017 Put 8.000 2.000 2.000 0.000   0 2.000
IAGXD8 29/06/2017 Call 0.010 6.030 6.030 0.000   0 6.030
IAGP78 29/06/2017 Call 4.120 2.010 2.010 0.000   0 2.010
IAGP88 29/06/2017 Put 4.120 0.001 0.001 0.000   0 0.001
IAGNT8 29/06/2017 Call 4.320 1.810 1.810 0.000   0 1.810
IAGNU8 29/06/2017 Put 4.320 0.001 0.001 0.000   0 0.001
IAGXF8 29/06/2017 Call 4.420 1.710 1.710 0.000   0 1.710
IAGXG8 29/06/2017 Put 4.420 0.002 0.002 0.000   0 0.002
IAGNZ8 29/06/2017 Call 4.510 1.625 1.625 0.000   0 1.625
IAGP18 29/06/2017 Put 4.510 0.004 0.004 0.000   0 0.004
IAGWS8 29/06/2017 Call 4.610 1.525 1.525 0.000   0 1.525
IAGWT8 29/06/2017 Put 4.610 0.006 0.006 0.000   0 0.006
IAGNX8 29/06/2017 Call 4.710 1.425 1.425 0.000   0 1.425
IAGNY8 29/06/2017 Put 4.710 0.008 0.008 0.000   0 0.008
IAGWQ8 29/06/2017 Call 4.810 1.325 1.325 0.000   0 1.325
IAGWR8 29/06/2017 Put 4.810 0.015 0.015 0.000   0 0.015
IAGNV8 29/06/2017 Call 4.910 1.225 1.225 0.000   0 1.225
IAGNW8 29/06/2017 Put 4.910 0.020 0.020 0.000   0 0.020
IAGWK8 29/06/2017 Call 5.150 0.985 0.985 0.000   0 0.985
IAGWL8 29/06/2017 Put 5.150 0.035 0.035 0.000   0 0.035
IAGP48 29/06/2017 Call 5.400 0.740 0.740 0.000   0 0.740
IAGP58 29/06/2017 Put 5.400 0.070 0.070 0.000   90 0.070
IAGWG8 29/06/2017 Call 5.640 0.525 0.525 0.000   75 0.525
IAGWH8 29/06/2017 Put 5.640 0.125 0.125 0.000   80 0.125
IAGP28 29/06/2017 Call 5.890 0.340 0.340 0.000   1,578 0.340
IAGP38 29/06/2017 Put 5.890 0.210 0.210 0.000   4,061 0.210
IAGEJ9 29/06/2017 Call 5.900 0.335 0.335 0.000   210 0.335
IAGEI9 29/06/2017 Put 5.900 0.210 0.210 0.000   200 0.210
IAGWM8 29/06/2017 Call 6.130 0.205 0.205 0.210 300 8,050 0.205
IAGWN8 29/06/2017 Put 6.130 0.325 0.325 0.000 200 200 0.325
IAGG89 29/06/2017 Call 6.140 0.200 0.200 0.000   0 0.200
IAGG99 29/06/2017 Put 6.140 0.325 0.325 0.000   100 0.325
IAGNN8 29/06/2017 Call 6.380 0.110 0.110 0.000   1,463 0.110
IAGNO8 29/06/2017 Put 6.380 0.485 0.485 0.000   0 0.485
IAGWI8 29/06/2017 Call 6.620 0.055 0.055 0.000   0 0.055
IAGWJ8 29/06/2017 Put 6.620 0.670 0.670 0.000   0 0.670
IAGNR8 29/06/2017 Call 6.870 0.025 0.025 0.000   0 0.025
IAGNS8 29/06/2017 Put 6.870 0.890 0.890 0.000   0 0.890
IAGWO8 29/06/2017 Call 7.110 0.010 0.010 0.000   0 0.010
IAGWP8 29/06/2017 Put 7.110 1.120 1.120 0.000   0 1.120
IAGNP8 29/06/2017 Call 7.360 0.005 0.005 0.000   0 0.005
IAGNQ8 29/06/2017 Put 7.360 1.360 1.360 0.000   0 1.360
IAGXT8 29/06/2017 Call 7.600 0.002 0.002 0.000   0 0.002
IAGXU8 29/06/2017 Put 7.600 1.600 1.600 0.000   0 1.600
IAGTP8 29/06/2017 Call 7.850 0.001 0.001 0.000   0 0.001
IAGTQ8 29/06/2017 Put 7.850 1.850 1.850 0.000   0 1.850
IAGKH9 27/07/2017 Call 0.010 6.040 6.040 0.000   0 6.040
IAGJO9 27/07/2017 Call 4.600 1.560 1.560 0.000   0 1.560
IAGJP9 27/07/2017 Put 4.600 0.010 0.010 0.000   0 0.010
IAGK19 27/07/2017 Call 4.700 1.450 1.450 0.000   0 1.450
IAGK29 27/07/2017 Put 4.700 0.015 0.015 0.000   0 0.015
IAGJQ9 27/07/2017 Call 4.800 1.340 1.340 0.000   0 1.340
IAGJR9 27/07/2017 Put 4.800 0.020 0.020 0.000   0 0.020
IAGJY9 27/07/2017 Call 4.900 1.235 1.235 0.000   0 1.235
IAGJZ9 27/07/2017 Put 4.900 0.030 0.030 0.000   0 0.030
IAGJM9 27/07/2017 Call 5.000 1.130 1.130 0.000   0 1.130
IAGJN9 27/07/2017 Put 5.000 0.035 0.035 0.000   0 0.035
IAGJW9 27/07/2017 Call 5.250 0.880 0.880 0.000   0 0.880
IAGJX9 27/07/2017 Put 5.250 0.065 0.065 0.000   0 0.065
IAGKD9 27/07/2017 Call 5.500 0.645 0.645 0.000   0 0.645
IAGKE9 27/07/2017 Put 5.500 0.110 0.110 0.000   0 0.110
IAGK59 27/07/2017 Call 5.750 0.455 0.455 0.000   305 0.455
IAGK69 27/07/2017 Put 5.750 0.175 0.175 0.000   140 0.175
IAGJU9 27/07/2017 Call 6.000 0.305 0.305 0.000   22 0.305
IAGJV9 27/07/2017 Put 6.000 0.275 0.275 0.000   0 0.275
IAGK99 27/07/2017 Call 6.250 0.195 0.195 0.000   0 0.195
IAGKA9 27/07/2017 Put 6.250 0.405 0.405 0.000   0 0.405
IAGKF9 27/07/2017 Call 6.500 0.115 0.115 0.000   0 0.115
IAGKG9 27/07/2017 Put 6.500 0.580 0.580 0.000   0 0.580
IAGK79 27/07/2017 Call 6.750 0.065 0.065 0.000   0 0.065
IAGK89 27/07/2017 Put 6.750 0.785 0.785 0.000   0 0.785
IAGJS9 27/07/2017 Call 7.000 0.035 0.035 0.000   0 0.035
IAGJT9 27/07/2017 Put 7.000 1.015 1.015 0.000   0 1.015
IAGKB9 27/07/2017 Call 7.250 0.015 0.015 0.000   0 0.015
IAGKC9 27/07/2017 Put 7.250 1.260 1.260 0.000   0 1.260
IAGK39 27/07/2017 Call 7.500 0.008 0.008 0.000   0 0.008
IAGK49 27/07/2017 Put 7.500 1.505 1.505 0.000   0 1.505
IAGKI9 27/07/2017 Call 7.750 0.004 0.004 0.000   0 0.004
IAGKJ9 27/07/2017 Put 7.750 1.755 1.755 0.000   0 1.755
IAGKK9 27/07/2017 Call 8.000 0.001 0.001 0.000   0 0.001
IAGKL9 27/07/2017 Put 8.000 2.000 2.000 0.000   0 2.000
IAGLH9 24/08/2017 Call 0.010 6.050 6.050 0.000   0 6.050
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 1.235 1.235 0.000   0 1.235
IAGKR9 24/08/2017 Put 4.900 0.025 0.025 0.000   0 0.025
IAGL19 24/08/2017 Call 5.000 1.135 1.135 0.000   0 1.135
IAGL29 24/08/2017 Put 5.000 0.035 0.035 0.000   0 0.035
IAGKO9 24/08/2017 Call 5.250 0.890 0.890 0.000   0 0.890
IAGKP9 24/08/2017 Put 5.250 0.070 0.070 0.000   0 0.070
IAGLD9 24/08/2017 Call 5.500 0.670 0.670 0.000   0 0.670
IAGLE9 24/08/2017 Put 5.500 0.115 0.115 0.000   0 0.115
IAGL99 24/08/2017 Call 5.750 0.490 0.490 0.000   0 0.490
IAGLA9 24/08/2017 Put 5.750 0.190 0.190 0.000   0 0.190
IAGKU9 24/08/2017 Call 6.000 0.340 0.340 0.000   0 0.340
IAGKV9 24/08/2017 Put 6.000 0.290 0.290 0.000   0 0.290
IAGL59 24/08/2017 Call 6.250 0.225 0.225 0.000   0 0.225
IAGL69 24/08/2017 Put 6.250 0.425 0.425 0.000   0 0.425
IAGLF9 24/08/2017 Call 6.500 0.145 0.145 0.000   0 0.145
IAGLG9 24/08/2017 Put 6.500 0.595 0.595 0.000   0 0.595
IAGLB9 24/08/2017 Call 6.750 0.090 0.090 0.000   0 0.090
IAGLC9 24/08/2017 Put 6.750 0.800 0.800 0.000   0 0.800
IAGKS9 24/08/2017 Call 7.000 0.055 0.055 0.000   0 0.055
IAGKT9 24/08/2017 Put 7.000 1.025 1.025 0.000   0 1.025
IAGL79 24/08/2017 Call 7.250 0.035 0.035 0.000   0 0.035
IAGL89 24/08/2017 Put 7.250 1.265 1.265 0.000   0 1.265
IAGL39 24/08/2017 Call 7.500 0.020 0.020 0.000   0 0.020
IAGL49 24/08/2017 Put 7.500 1.505 1.505 0.000   0 1.505
IAGKW9 24/08/2017 Call 7.750 0.010 0.010 0.000   0 0.010
IAGKX9 24/08/2017 Put 7.750 1.755 1.755 0.000   0 1.755
IAGKM9 24/08/2017 Call 8.000 0.006 0.006 0.000   0 0.006
IAGKN9 24/08/2017 Put 8.000 2.000 2.000 0.000   0 2.000
IAGCZ9 28/09/2017 Call 0.010 5.920 5.920 0.000   0 5.920
IAGBR9 28/09/2017 Call 4.200 1.930 1.930 0.000   0 1.930
IAGBS9 28/09/2017 Put 4.200 0.010 0.010 0.000   145 0.010
IAGTG8 28/09/2017 Call 4.400 1.730 1.730 0.000   0 1.730
IAGTH8 28/09/2017 Put 4.400 0.020 0.020 0.000   0 0.020
IAGBZ9 28/09/2017 Call 4.500 1.630 1.630 0.000   0 1.630
IAGC19 28/09/2017 Put 4.500 0.025 0.025 0.000   0 0.025
IAGT48 28/09/2017 Call 4.600 1.530 1.530 0.000   0 1.530
IAGT58 28/09/2017 Put 4.600 0.035 0.035 0.000   0 0.035
IAGBX9 28/09/2017 Call 4.700 1.430 1.430 0.000   0 1.430
IAGBY9 28/09/2017 Put 4.700 0.045 0.045 0.000   0 0.045
IAGT68 28/09/2017 Call 4.800 1.335 1.335 0.000   0 1.335
IAGT78 28/09/2017 Put 4.800 0.055 0.055 0.000   0 0.055
IAGBV9 28/09/2017 Call 4.900 1.235 1.235 0.000   0 1.235
IAGBW9 28/09/2017 Put 4.900 0.070 0.070 0.000   0 0.070
IAGTC8 28/09/2017 Call 5.000 1.140 1.140 0.000   0 1.140
IAGTD8 28/09/2017 Put 5.000 0.085 0.085 0.000   3,217 0.085
IAGC49 28/09/2017 Call 5.250 0.905 0.905 0.000   0 0.905
IAGC59 28/09/2017 Put 5.250 0.135 0.135 0.000   509 0.135
IAGTK8 28/09/2017 Call 5.500 0.700 0.700 0.000   0 0.700
IAGTL8 28/09/2017 Put 5.500 0.200 0.200 0.000   1,000 0.200
IAGCF9 28/09/2017 Call 5.750 0.515 0.515 0.000   170 0.515
IAGCG9 28/09/2017 Put 5.750 0.290 0.290 0.000   347 0.290
IAGTE8 28/09/2017 Call 6.000 0.360 0.360 0.000   350 0.360
IAGTF8 28/09/2017 Put 6.000 0.405 0.405 0.000   94 0.405
IAGC69 28/09/2017 Call 6.250 0.240 0.240 0.000   620 0.240
IAGC79 28/09/2017 Put 6.250 0.550 0.550 0.000   0 0.550
IAGT88 28/09/2017 Call 6.500 0.150 0.150 0.000   660 0.150
IAGT98 28/09/2017 Put 6.500 0.725 0.725 0.000   0 0.725
IAGC89 28/09/2017 Call 6.750 0.090 0.090 0.000   0 0.090
IAGC99 28/09/2017 Put 6.750 0.920 0.920 0.000   0 0.920
IAGTI8 28/09/2017 Call 7.000 0.055 0.055 0.000   0 0.055
IAGTJ8 28/09/2017 Put 7.000 1.130 1.130 0.000   0 1.130
IAGC29 28/09/2017 Call 7.250 0.030 0.030 0.000   0 0.030
IAGC39 28/09/2017 Put 7.250 1.355 1.355 0.000   0 1.355
IAGTA8 28/09/2017 Call 7.500 0.015 0.015 0.000   0 0.015
IAGTB8 28/09/2017 Put 7.500 1.595 1.595 0.000   0 1.595
IAGG69 28/09/2017 Call 7.750 0.008 0.008 0.000   0 0.008
IAGG79 28/09/2017 Put 7.750 1.840 1.840 0.000   0 1.840
IAGU68 28/09/2017 Call 8.000 0.004 0.004 0.000   0 0.004
IAGU78 28/09/2017 Put 8.000 2.090 2.090 0.000   0 2.090
IAGIS9 21/12/2017 Call 0.010 5.940 5.940 0.000   0 5.940
IAGBT9 21/12/2017 Call 4.200 1.930 1.930 0.000   0 1.930
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 1.530 1.530 0.000   0 1.530
IAGWZ8 21/12/2017 Put 4.600 0.050 0.050 0.000   0 0.050
IAGI39 21/12/2017 Call 4.700 1.430 1.430 0.000   0 1.430
IAGI49 21/12/2017 Put 4.700 0.065 0.065 0.000   0 0.065
IAGX98 21/12/2017 Call 4.800 1.330 1.330 0.000   0 1.330
IAGXA8 21/12/2017 Put 4.800 0.080 0.080 0.000   0 0.080
IAGI19 21/12/2017 Call 4.900 1.230 1.230 0.000   0 1.230
IAGI29 21/12/2017 Put 4.900 0.100 0.100 0.000   0 0.100
IAGX78 21/12/2017 Call 5.000 1.135 1.135 0.000   0 1.135
IAGX88 21/12/2017 Put 5.000 0.120 0.120 0.000   0 0.120
IAGGY9 21/12/2017 Call 5.250 0.915 0.915 0.000   0 0.915
IAGGZ9 21/12/2017 Put 5.250 0.175 0.175 0.000   0 0.175
IAGX38 21/12/2017 Call 5.500 0.720 0.720 0.000   0 0.720
IAGX48 21/12/2017 Put 5.500 0.250 0.250 0.000   0 0.250
IAGGS9 21/12/2017 Call 5.750 0.550 0.550 0.000   0 0.550
IAGGT9 21/12/2017 Put 5.750 0.345 0.345 0.000   0 0.345
IAGWW8 21/12/2017 Call 6.000 0.405 0.405 0.000   60 0.405
IAGWX8 21/12/2017 Put 6.000 0.465 0.465 0.000   0 0.465
IAGGO9 21/12/2017 Call 6.250 0.290 0.290 0.000   0 0.290
IAGGP9 21/12/2017 Put 6.250 0.605 0.605 0.000   0 0.605
IAGX58 21/12/2017 Call 6.500 0.200 0.200 0.000   0 0.200
IAGX68 21/12/2017 Put 6.500 0.775 0.775 0.000   0 0.775
IAGGU9 21/12/2017 Call 6.750 0.135 0.135 0.000   0 0.135
IAGGV9 21/12/2017 Put 6.750 0.960 0.960 0.000   0 0.960
IAGWU8 21/12/2017 Call 7.000 0.090 0.090 0.000   0 0.090
IAGWV8 21/12/2017 Put 7.000 1.165 1.165 0.000   0 1.165
IAGGQ9 21/12/2017 Call 7.250 0.060 0.060 0.000   0 0.060
IAGGR9 21/12/2017 Put 7.250 1.380 1.380 0.000   0 1.380
IAGX18 21/12/2017 Call 7.500 0.035 0.035 0.000   0 0.035
IAGX28 21/12/2017 Put 7.500 1.610 1.610 0.000   0 1.610
IAGGW9 21/12/2017 Call 7.750 0.025 0.025 0.000   0 0.025
IAGGX9 21/12/2017 Put 7.750 1.855 1.855 0.000   0 1.855
IAGXR8 21/12/2017 Call 8.000 0.015 0.015 0.000   0 0.015
IAGXS8 21/12/2017 Put 8.000 2.100 2.100 0.000   0 2.100
IAGEG9 28/03/2018 Call 4.200 1.930 1.930 0.000   0 1.930
IAGEH9 28/03/2018 Put 4.200 0.015 0.015 0.000   0 0.015
IAGCR9 28/03/2018 Call 4.400 1.730 1.730 0.000   0 1.730
IAGCS9 28/03/2018 Put 4.400 0.030 0.030 0.000   0 0.030
IAGCT9 28/03/2018 Call 4.600 1.530 1.530 0.000   0 1.530
IAGCU9 28/03/2018 Put 4.600 0.050 0.050 0.000   0 0.050
IAGCV9 28/03/2018 Call 4.800 1.330 1.330 0.000   0 1.330
IAGCW9 28/03/2018 Put 4.800 0.080 0.080 0.000   0 0.080
IAGCN9 28/03/2018 Call 5.000 1.130 1.130 0.000   0 1.130
IAGCO9 28/03/2018 Put 5.000 0.120 0.120 0.000   0 0.120
IAGCH9 28/03/2018 Call 5.500 0.715 0.715 0.000   0 0.715
IAGCI9 28/03/2018 Put 5.500 0.275 0.275 0.000   0 0.275
IAGCX9 28/03/2018 Call 6.000 0.435 0.435 0.000   0 0.435
IAGCY9 28/03/2018 Put 6.000 0.525 0.525 0.000   0 0.525
IAGCJ9 28/03/2018 Call 6.500 0.250 0.250 0.000   0 0.250
IAGCK9 28/03/2018 Put 6.500 0.860 0.860 0.000   0 0.860
IAGCP9 28/03/2018 Call 7.000 0.135 0.135 0.000   0 0.135
IAGCQ9 28/03/2018 Put 7.000 1.255 1.255 0.000   0 1.255
IAGCL9 28/03/2018 Call 7.500 0.070 0.070 0.000   0 0.070
IAGCM9 28/03/2018 Put 7.500 1.690 1.690 0.000   0 1.690
IAGFX9 28/03/2018 Call 8.000 0.035 0.035 0.000   0 0.035
IAGFY9 28/03/2018 Put 8.000 2.155 2.155 0.000   0 2.155
IAGIK9 28/06/2018 Call 4.600 1.530 1.530 0.000   0 1.530
IAGIL9 28/06/2018 Put 4.600 0.065 0.065 0.000   0 0.065
IAGIM9 28/06/2018 Call 4.800 1.330 1.330 0.000   0 1.330
IAGIN9 28/06/2018 Put 4.800 0.095 0.095 0.000   0 0.095
IAGIG9 28/06/2018 Call 5.000 1.130 1.130 0.000   0 1.130
IAGIH9 28/06/2018 Put 5.000 0.140 0.140 0.000   0 0.140
IAGIO9 28/06/2018 Call 5.500 0.725 0.725 0.000   0 0.725
IAGIP9 28/06/2018 Put 5.500 0.310 0.310 0.000   0 0.310
IAGI79 28/06/2018 Call 6.000 0.450 0.450 0.000   0 0.450
IAGI89 28/06/2018 Put 6.000 0.560 0.560 0.000   0 0.560
IAGIQ9 28/06/2018 Call 6.500 0.265 0.265 0.000   0 0.265
IAGIR9 28/06/2018 Put 6.500 0.885 0.885 0.000   0 0.885
IAGI99 28/06/2018 Call 7.000 0.155 0.155 0.000   0 0.155
IAGIF9 28/06/2018 Put 7.000 1.275 1.275 0.000   0 1.275
IAGII9 28/06/2018 Call 7.500 0.085 0.085 0.000   0 0.085
IAGIJ9 28/06/2018 Put 7.500 1.705 1.705 0.000   0 1.705
IAGI59 28/06/2018 Call 8.000 0.045 0.045 0.000   0 0.045
IAGI69 28/06/2018 Put 8.000 2.160 2.160 0.000   0 2.160

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.