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 5.550 Down -0.080 5.540 5.550 5.590 5.610 5.520 619,028 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 5.565 5.565 0.000   0 5.625
IAGII8 22/12/2016 Call 3.920 1.655 1.655 0.000   0 1.715
IAGIJ8 22/12/2016 Put 3.920 0.000 0.000 0.000   0 0.000
IAGE78 22/12/2016 Call 4.120 1.455 1.455 0.000   0 1.515
IAGE88 22/12/2016 Put 4.120 0.000 0.000 0.000   0 0.000
IAGPN8 22/12/2016 Call 4.220 1.355 1.355 0.000   0 1.415
IAGPO8 22/12/2016 Put 4.220 0.000 0.000 0.000   0 0.000
IAGBV8 22/12/2016 Call 4.320 1.255 1.255 0.000   0 1.315
IAGBW8 22/12/2016 Put 4.320 0.000 0.000 0.000   0 0.000
IAGN38 22/12/2016 Call 4.420 1.155 1.155 0.000   0 1.215
IAGN48 22/12/2016 Put 4.420 0.000 0.000 0.000   0 0.000
IAGC68 22/12/2016 Call 4.510 1.065 1.065 0.000   0 1.125
IAGC78 22/12/2016 Put 4.510 0.000 0.000 0.000   0 0.000
IAGN78 22/12/2016 Call 4.610 0.965 0.965 0.000   0 1.025
IAGN88 22/12/2016 Put 4.610 0.000 0.000 0.000   0 0.000
IAGC48 22/12/2016 Call 4.710 0.820 0.865 0.000   0 0.925
IAGC58 22/12/2016 Put 4.710 0.000 0.000 0.000   0 0.000
IAGN98 22/12/2016 Call 4.810 0.720 0.765 0.000   0 0.825
IAGNK8 22/12/2016 Put 4.810 0.000 0.000 0.000   0 0.000
IAGBR8 22/12/2016 Call 4.910 0.620 0.665 0.000   79 0.725
IAGBS8 22/12/2016 Put 4.910 0.000 0.025 0.000   25 0.000
IAGNL8 22/12/2016 Call 5.150 0.390 0.435 0.000   20 0.490
IAGNM8 22/12/2016 Put 5.150 0.006 0.006 0.000   45 0.002
IAGBZ8 22/12/2016 Call 5.400 0.175 0.220 0.000   2,626 0.265
IAGC18 22/12/2016 Put 5.400 0.025 0.065 0.000   3,505 0.025
IAGN18 22/12/2016 Call 5.640 0.040 0.075 0.000   2,712 0.100
IAGN28 22/12/2016 Put 5.640 0.130 0.165 0.000   270 0.110
IAGBT8 22/12/2016 Call 5.890 0.000 0.030 0.000   1,735 0.020
IAGBU8 22/12/2016 Put 5.890 0.335 0.370 0.000   0 0.290
IAGPU8 22/12/2016 Call 5.900 0.009 0.009 0.000   240 0.015
IAGPT8 22/12/2016 Put 5.900 0.360 0.360 0.000   150 0.295
IAGE98 22/12/2016 Call 6.130 0.001 0.001 0.000   150 0.002
IAGEF8 22/12/2016 Put 6.130 0.565 0.605 0.000   0 0.510
IAGC28 22/12/2016 Call 6.380 0.000 0.000 0.000   98 0.000
IAGC38 22/12/2016 Put 6.380 0.815 0.815 0.000   0 0.755
IAGMY8 22/12/2016 Call 6.620 0.000 0.000 0.000   0 0.000
IAGMZ8 22/12/2016 Put 6.620 1.055 1.055 0.000   0 0.995
IAGBP8 22/12/2016 Call 6.870 0.000 0.000 0.000   0 0.000
IAGBQ8 22/12/2016 Put 6.870 1.300 1.300 0.000   0 1.245
IAGN58 22/12/2016 Call 7.110 0.000 0.000 0.000   0 0.000
IAGN68 22/12/2016 Put 7.110 1.540 1.540 0.000   0 1.485
IAGBX8 22/12/2016 Call 7.360 0.000 0.000 0.000   0 0.000
IAGBY8 22/12/2016 Put 7.360 1.790 1.790 0.000   0 1.735
IAGU28 22/12/2016 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU38 22/12/2016 Put 7.600 2.030 2.030 0.000   0 1.975
IAGCM8 22/12/2016 Call 7.850 0.000 0.000 0.000   0 0.000
IAGCN8 22/12/2016 Put 7.850 2.280 2.280 0.000   0 2.225
IAGYV8 24/01/2017 Call 0.010 5.570 5.570 0.000   0 5.635
IAGBM9 24/01/2017 Call 4.400 1.185 1.185 0.000   0 1.245
IAGBO9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
IAGB99 24/01/2017 Call 4.500 1.085 1.085 0.000   0 1.145
IAGBF9 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
IAGZA8 24/01/2017 Call 4.600 0.985 0.985 0.000   0 1.045
IAGZB8 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.000
IAGYP8 24/01/2017 Call 4.700 0.890 0.890 0.000   0 0.945
IAGYQ8 24/01/2017 Put 4.700 0.001 0.001 0.000   0 0.001
IAGY18 24/01/2017 Call 4.800 0.745 0.790 0.000   0 0.850
IAGY28 24/01/2017 Put 4.800 0.002 0.002 0.000   2,480 0.002
IAGBJ9 24/01/2017 Call 4.810 0.780 0.780 0.000   0 0.840
IAGBI9 24/01/2017 Put 4.810 0.002 0.002 0.000   0 0.002
IAGYN8 24/01/2017 Call 4.900 0.650 0.695 0.000   0 0.755
IAGYO8 24/01/2017 Put 4.900 0.004 0.004 0.000   0 0.003
IAGBK9 24/01/2017 Call 4.910 0.685 0.685 0.000   77 0.745
IAGBL9 24/01/2017 Put 4.910 0.005 0.005 0.000   0 0.004
IAGY38 24/01/2017 Call 5.000 0.560 0.605 0.000   0 0.660
IAGY48 24/01/2017 Put 5.000 0.004 0.045 0.000   485 0.007
IAGY98 24/01/2017 Call 5.250 0.340 0.385 0.000   5,032 0.435
IAGYA8 24/01/2017 Put 5.250 0.030 0.070 0.000   3,335 0.030
IAGYH8 24/01/2017 Call 5.500 0.160 0.205 0.000   50 0.245
IAGYI8 24/01/2017 Put 5.500 0.105 0.145 0.000   847 0.095
IAGFN9 24/01/2017 Call 5.510 0.200 0.200 0.000   0 0.235
IAGFO9 24/01/2017 Put 5.510 0.000 0.000 0.125 50 0 0.095
IAGYL8 24/01/2017 Call 5.750 0.050 0.090 0.000   1,575 0.105
IAGYM8 24/01/2017 Put 5.750 0.240 0.285 0.000   0 0.220
IAGFQ9 24/01/2017 Call 5.760 0.080 0.080 0.000   50 0.105
IAGFP9 24/01/2017 Put 5.760 0.265 0.265 0.000   0 0.225
IAGY78 24/01/2017 Call 6.000 0.003 0.040 0.000   40,460 0.035
IAGY88 24/01/2017 Put 6.000 0.445 0.490 0.000   0 0.405
IAGYD8 24/01/2017 Call 6.250 0.005 0.005 0.000   0 0.008
IAGYE8 24/01/2017 Put 6.250 0.650 0.775 0.000   0 0.630
IAGYR8 24/01/2017 Call 6.500 0.001 0.001 0.000   0 0.001
IAGYS8 24/01/2017 Put 6.500 0.935 0.935 0.000   0 0.875
IAGYF8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
IAGYG8 24/01/2017 Put 6.750 1.180 1.180 0.000   0 1.120
IAGY58 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
IAGY68 24/01/2017 Put 7.000 1.430 1.430 0.000   0 1.370
IAGYB8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGYC8 24/01/2017 Put 7.250 1.680 1.680 0.000   0 1.625
IAGYT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGYU8 24/01/2017 Put 7.500 1.930 1.930 0.000   0 1.875
IAGYJ8 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
IAGYK8 24/01/2017 Put 7.750 2.180 2.180 0.000   0 2.125
IAGZ88 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
IAGZ98 24/01/2017 Put 8.000 2.435 2.435 0.000   0 2.375
IAGB89 23/02/2017 Call 0.010 5.580 5.580 0.000   0 5.640
IAGBP9 23/02/2017 Call 4.400 1.190 1.190 0.000   0 1.260
IAGBQ9 23/02/2017 Put 4.400 0.003 0.003 0.000   0 0.002
IAGBG9 23/02/2017 Call 4.500 1.090 1.090 0.000   0 1.160
IAGBH9 23/02/2017 Put 4.500 0.004 0.004 0.000   0 0.003
IAGZE8 23/02/2017 Call 4.600 0.990 0.990 0.000   0 1.060
IAGZF8 23/02/2017 Put 4.600 0.007 0.007 0.000   0 0.005
IAGZQ8 23/02/2017 Call 4.700 0.895 0.895 0.000   0 0.965
IAGZR8 23/02/2017 Put 4.700 0.010 0.010 0.000   0 0.008
IAGZG8 23/02/2017 Call 4.800 0.755 0.825 0.000   0 0.870
IAGZH8 23/02/2017 Put 4.800 0.020 0.020 0.000   0 0.010
IAGZS8 23/02/2017 Call 4.900 0.665 0.735 0.000   0 0.775
IAGZT8 23/02/2017 Put 4.900 0.015 0.065 0.000   0 0.020
IAGZC8 23/02/2017 Call 5.000 0.580 0.645 0.000   0 0.685
IAGZD8 23/02/2017 Put 5.000 0.035 0.070 0.000   2,000 0.030
IAGZM8 23/02/2017 Call 5.250 0.375 0.435 0.000   0 0.475
IAGZN8 23/02/2017 Put 5.250 0.070 0.115 0.000   1,500 0.070
IAGZW8 23/02/2017 Call 5.500 0.210 0.260 0.000   380 0.290
IAGZX8 23/02/2017 Put 5.500 0.145 0.195 0.000   635 0.140
IAGB49 23/02/2017 Call 5.750 0.095 0.135 0.000   1,192 0.155
IAGB59 23/02/2017 Put 5.750 0.265 0.330 0.000   0 0.260
IAGZK8 23/02/2017 Call 6.000 0.035 0.070 0.000   3,536 0.070
IAGZL8 23/02/2017 Put 6.000 0.455 0.520 0.000   0 0.430
IAGZO8 23/02/2017 Call 6.250 0.002 0.045 0.000   200 0.030
IAGZP8 23/02/2017 Put 6.250 0.675 0.760 0.000   0 0.640
IAGZY8 23/02/2017 Call 6.500 0.010 0.010 0.000   0 0.010
IAGB19 23/02/2017 Put 6.500 0.935 0.935 0.000   0 0.875
IAGB69 23/02/2017 Call 6.750 0.003 0.003 0.000   0 0.003
IAGB79 23/02/2017 Put 6.750 1.180 1.180 0.000   0 1.125
IAGZI8 23/02/2017 Call 7.000 0.001 0.001 0.000   0 0.001
IAGZJ8 23/02/2017 Put 7.000 1.430 1.430 0.000   0 1.375
IAGZU8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
IAGZV8 23/02/2017 Put 7.250 1.680 1.680 0.000   0 1.625
IAGB29 23/02/2017 Call 7.500 0.000 0.000 0.000   0 0.000
IAGB39 23/02/2017 Put 7.500 1.930 1.930 0.000   0 1.875
IAGTM8 30/03/2017 Call 0.010 5.450 5.450 0.000   0 5.510
IAGJK8 30/03/2017 Call 3.920 1.665 1.665 0.000   0 1.730
IAGJL8 30/03/2017 Put 3.920 0.002 0.002 0.000   0 0.001
IAGJ78 30/03/2017 Call 4.120 1.465 1.465 0.000   0 1.535
IAGJ88 30/03/2017 Put 4.120 0.005 0.005 0.000   0 0.004
IAGJ98 30/03/2017 Call 4.320 1.270 1.270 0.000   0 1.335
IAGJA8 30/03/2017 Put 4.320 0.010 0.010 0.000   0 0.010
IAGTN8 30/03/2017 Call 4.420 1.170 1.170 0.000   0 1.235
IAGTO8 30/03/2017 Put 4.420 0.015 0.015 0.000   0 0.015
IAGJ18 30/03/2017 Call 4.510 1.080 1.080 0.000   0 1.150
IAGJ28 30/03/2017 Put 4.510 0.025 0.025 0.000   0 0.020
IAGSV8 30/03/2017 Call 4.610 0.985 0.985 0.000   0 1.050
IAGSW8 30/03/2017 Put 4.610 0.030 0.030 0.000   0 0.030
IAGJ38 30/03/2017 Call 4.710 0.885 0.885 0.000   0 0.955
IAGJ48 30/03/2017 Put 4.710 0.035 0.070 0.000   0 0.040
IAGSX8 30/03/2017 Call 4.810 0.750 0.815 0.000   0 0.860
IAGSY8 30/03/2017 Put 4.810 0.045 0.090 0.000   0 0.055
IAGIY8 30/03/2017 Call 4.910 0.660 0.735 0.000   0 0.770
IAGIZ8 30/03/2017 Put 4.910 0.060 0.105 0.000   560 0.070
IAGT28 30/03/2017 Call 5.150 0.460 0.525 0.000   0 0.565
IAGT38 30/03/2017 Put 5.150 0.115 0.165 0.000   657 0.120
IAGJD8 30/03/2017 Call 5.400 0.285 0.350 0.000   1,150 0.375
IAGJE8 30/03/2017 Put 5.400 0.200 0.265 0.000   4,777 0.210
IAGSR8 30/03/2017 Call 5.640 0.155 0.215 0.000   2,580 0.230
IAGSS8 30/03/2017 Put 5.640 0.335 0.395 0.000   291 0.325
IAGJ58 30/03/2017 Call 5.890 0.070 0.120 0.000   7,920 0.125
IAGJ68 30/03/2017 Put 5.890 0.505 0.570 0.000   536 0.490
IAGSZ8 30/03/2017 Call 6.130 0.025 0.070 0.000   11,096 0.060
IAGT18 30/03/2017 Put 6.130 0.700 0.765 0.000   100 0.680
IAGJB8 30/03/2017 Call 6.380 0.003 0.040 0.000   310 0.025
IAGJC8 30/03/2017 Put 6.380 0.935 1.000 0.000   0 0.905
IAGSP8 30/03/2017 Call 6.620 0.009 0.009 0.000   0 0.010
IAGSQ8 30/03/2017 Put 6.620 1.180 1.180 0.000   0 1.130
IAGJF8 30/03/2017 Call 6.870 0.003 0.003 0.000   0 0.004
IAGJG8 30/03/2017 Put 6.870 1.420 1.420 0.000   0 1.375
IAGST8 30/03/2017 Call 7.110 0.001 0.001 0.000   0 0.002
IAGSU8 30/03/2017 Put 7.110 1.655 1.655 0.000   0 1.615
IAGKD8 30/03/2017 Call 7.360 0.000 0.000 0.000   0 0.001
IAGKE8 30/03/2017 Put 7.360 1.900 1.900 0.000   0 1.865
IAGU48 30/03/2017 Call 7.600 0.000 0.000 0.000   0 0.000
IAGU58 30/03/2017 Put 7.600 2.140 2.140 0.000   0 2.100
IAGMK8 30/03/2017 Call 7.850 0.000 0.000 0.000   0 0.000
IAGML8 30/03/2017 Put 7.850 2.390 2.390 0.000   0 2.350
IAGE89 27/04/2017 Call 0.010 5.460 5.460 0.000   0 5.520
IAGE99 27/04/2017 Call 4.400 1.195 1.195 0.000   0 1.255
IAGEF9 27/04/2017 Put 4.400 0.025 0.025 0.000   0 0.025
IAGD39 27/04/2017 Call 4.500 1.100 1.100 0.000   0 1.155
IAGD49 27/04/2017 Put 4.500 0.035 0.035 0.000   0 0.035
IAGD59 27/04/2017 Call 4.600 1.000 1.000 0.000   0 1.060
IAGD69 27/04/2017 Put 4.600 0.050 0.050 0.000   0 0.045
IAGD79 27/04/2017 Call 4.700 0.905 0.905 0.000   0 0.965
IAGD89 27/04/2017 Put 4.700 0.060 0.060 0.000   0 0.055
IAGD99 27/04/2017 Call 4.800 0.815 0.815 0.000   0 0.870
IAGDK9 27/04/2017 Put 4.800 0.075 0.075 0.000   0 0.070
IAGDL9 27/04/2017 Call 4.900 0.725 0.725 0.000   0 0.780
IAGDM9 27/04/2017 Put 4.900 0.095 0.095 0.000   0 0.085
IAGDN9 27/04/2017 Call 5.000 0.640 0.640 0.000   0 0.690
IAGDO9 27/04/2017 Put 5.000 0.120 0.120 0.000   0 0.105
IAGDP9 27/04/2017 Call 5.250 0.445 0.445 0.000   0 0.490
IAGDQ9 27/04/2017 Put 5.250 0.195 0.195 0.000   0 0.175
IAGDR9 27/04/2017 Call 5.500 0.285 0.285 0.000   0 0.325
IAGDS9 27/04/2017 Put 5.500 0.310 0.310 0.000   42 0.275
IAGDT9 27/04/2017 Call 5.750 0.170 0.170 0.000   57 0.195
IAGDU9 27/04/2017 Put 5.750 0.455 0.455 0.000   0 0.415
IAGDV9 27/04/2017 Call 6.000 0.090 0.090 0.000   0 0.110
IAGDW9 27/04/2017 Put 6.000 0.640 0.640 0.000   0 0.590
IAGDX9 27/04/2017 Call 6.250 0.045 0.045 0.000   0 0.055
IAGDY9 27/04/2017 Put 6.250 0.850 0.850 0.000   0 0.795
IAGDZ9 27/04/2017 Call 6.500 0.020 0.020 0.000   0 0.025
IAGE19 27/04/2017 Put 6.500 1.075 1.075 0.000   0 1.020
IAGE29 27/04/2017 Call 6.750 0.009 0.009 0.000   0 0.010
IAGE39 27/04/2017 Put 6.750 1.315 1.315 0.000   0 1.255
IAGE49 27/04/2017 Call 7.000 0.004 0.004 0.000   0 0.005
IAGE59 27/04/2017 Put 7.000 1.555 1.555 0.000   0 1.500
IAGE69 27/04/2017 Call 7.250 0.001 0.001 0.000   0 0.002
IAGE79 27/04/2017 Put 7.250 1.805 1.805 0.000   0 1.745
IAGEK9 27/04/2017 Call 7.500 0.001 0.001 0.000   0 0.001
IAGEL9 27/04/2017 Put 7.500 2.050 2.050 0.000   0 1.995
IAGFM9 25/05/2017 Call 0.010 5.470 5.470 0.000   0 5.530
IAGFR9 25/05/2017 Call 4.500 1.095 1.095 0.000   0 1.155
IAGFS9 25/05/2017 Put 4.500 0.040 0.040 0.000   0 0.035
IAGEM9 25/05/2017 Call 4.600 1.000 1.000 0.000   0 1.060
IAGEN9 25/05/2017 Put 4.600 0.050 0.050 0.000   0 0.045
IAGEO9 25/05/2017 Call 4.700 0.905 0.905 0.000   0 0.965
IAGEP9 25/05/2017 Put 4.700 0.065 0.065 0.000   0 0.060
IAGEQ9 25/05/2017 Call 4.800 0.810 0.810 0.000   0 0.870
IAGER9 25/05/2017 Put 4.800 0.085 0.085 0.000   0 0.075
IAGES9 25/05/2017 Call 4.900 0.725 0.725 0.000   0 0.780
IAGET9 25/05/2017 Put 4.900 0.105 0.105 0.000   0 0.095
IAGEU9 25/05/2017 Call 5.000 0.640 0.640 0.000   0 0.695
IAGEV9 25/05/2017 Put 5.000 0.130 0.130 0.000   0 0.120
IAGEW9 25/05/2017 Call 5.250 0.450 0.450 0.000   0 0.500
IAGEX9 25/05/2017 Put 5.250 0.215 0.215 0.000   0 0.195
IAGEY9 25/05/2017 Call 5.500 0.295 0.295 0.000   0 0.335
IAGEZ9 25/05/2017 Put 5.500 0.330 0.330 0.000   0 0.295
IAGF19 25/05/2017 Call 5.750 0.185 0.185 0.000   0 0.210
IAGF29 25/05/2017 Put 5.750 0.480 0.480 0.000   0 0.440
IAGF39 25/05/2017 Call 6.000 0.105 0.105 0.000   0 0.125
IAGF49 25/05/2017 Put 6.000 0.660 0.660 0.000   0 0.610
IAGF59 25/05/2017 Call 6.250 0.060 0.060 0.000   0 0.070
IAGF69 25/05/2017 Put 6.250 0.865 0.865 0.000   0 0.815
IAGF79 25/05/2017 Call 6.500 0.030 0.030 0.000   0 0.035
IAGF89 25/05/2017 Put 6.500 1.090 1.090 0.000   0 1.035
IAGF99 25/05/2017 Call 6.750 0.015 0.015 0.000   0 0.020
IAGFF9 25/05/2017 Put 6.750 1.325 1.325 0.000   0 1.270
IAGFG9 25/05/2017 Call 7.000 0.007 0.007 0.000   0 0.009
IAGFH9 25/05/2017 Put 7.000 1.570 1.570 0.000   0 1.510
IAGFI9 25/05/2017 Call 7.250 0.003 0.003 0.000   0 0.004
IAGFJ9 25/05/2017 Put 7.250 1.815 1.815 0.000   0 1.760
IAGFK9 25/05/2017 Call 7.500 0.001 0.001 0.000   0 0.002
IAGFL9 25/05/2017 Put 7.500 2.065 2.065 0.000   0 2.010
IAGXD8 29/06/2017 Call 0.010 5.480 5.480 0.000   0 5.545
IAGP78 29/06/2017 Call 4.120 1.470 1.470 0.000   0 1.530
IAGP88 29/06/2017 Put 4.120 0.015 0.015 0.000   0 0.015
IAGNT8 29/06/2017 Call 4.320 1.275 1.275 0.000   0 1.335
IAGNU8 29/06/2017 Put 4.320 0.030 0.030 0.000   0 0.025
IAGXF8 29/06/2017 Call 4.420 1.180 1.180 0.000   0 1.240
IAGXG8 29/06/2017 Put 4.420 0.040 0.040 0.000   0 0.035
IAGNZ8 29/06/2017 Call 4.510 1.095 1.095 0.000   0 1.150
IAGP18 29/06/2017 Put 4.510 0.050 0.050 0.000   0 0.045
IAGWS8 29/06/2017 Call 4.610 1.000 1.000 0.000   0 1.060
IAGWT8 29/06/2017 Put 4.610 0.065 0.065 0.000   0 0.060
IAGNX8 29/06/2017 Call 4.710 0.910 0.910 0.000   0 0.965
IAGNY8 29/06/2017 Put 4.710 0.085 0.085 0.000   0 0.075
IAGWQ8 29/06/2017 Call 4.810 0.820 0.820 0.000   0 0.875
IAGWR8 29/06/2017 Put 4.810 0.105 0.105 0.000   0 0.095
IAGNV8 29/06/2017 Call 4.910 0.735 0.735 0.000   0 0.790
IAGNW8 29/06/2017 Put 4.910 0.125 0.125 0.000   0 0.115
IAGWK8 29/06/2017 Call 5.150 0.550 0.550 0.000   0 0.600
IAGWL8 29/06/2017 Put 5.150 0.195 0.195 0.000   0 0.180
IAGP48 29/06/2017 Call 5.400 0.390 0.390 0.000   0 0.430
IAGP58 29/06/2017 Put 5.400 0.295 0.295 0.000   90 0.270
IAGWG8 29/06/2017 Call 5.640 0.265 0.265 0.000   75 0.300
IAGWH8 29/06/2017 Put 5.640 0.420 0.420 0.000   30 0.385
IAGP28 29/06/2017 Call 5.890 0.170 0.170 0.000   78 0.195
IAGP38 29/06/2017 Put 5.890 0.585 0.585 0.000   11 0.535
IAGEJ9 29/06/2017 Call 5.900 0.165 0.165 0.000   210 0.185
IAGEI9 29/06/2017 Put 5.900 0.580 0.580 0.000   200 0.530
IAGWM8 29/06/2017 Call 6.130 0.105 0.105 0.000   0 0.120
IAGWN8 29/06/2017 Put 6.130 0.765 0.765 0.000   0 0.710
IAGNN8 29/06/2017 Call 6.380 0.060 0.060 0.000   100 0.070
IAGNO8 29/06/2017 Put 6.380 0.980 0.980 0.000   0 0.920
IAGWI8 29/06/2017 Call 6.620 0.035 0.035 0.000   0 0.040
IAGWJ8 29/06/2017 Put 6.620 1.195 1.195 0.000   0 1.135
IAGNR8 29/06/2017 Call 6.870 0.020 0.020 0.000   0 0.025
IAGNS8 29/06/2017 Put 6.870 1.435 1.435 0.000   0 1.375
IAGWO8 29/06/2017 Call 7.110 0.010 0.010 0.000   0 0.015
IAGWP8 29/06/2017 Put 7.110 1.670 1.670 0.000   0 1.610
IAGNP8 29/06/2017 Call 7.360 0.005 0.005 0.000   0 0.007
IAGNQ8 29/06/2017 Put 7.360 1.915 1.915 0.000   0 1.860
IAGXT8 29/06/2017 Call 7.600 0.003 0.003 0.000   0 0.004
IAGXU8 29/06/2017 Put 7.600 2.155 2.155 0.000   0 2.100
IAGTP8 29/06/2017 Call 7.850 0.001 0.001 0.000   0 0.002
IAGTQ8 29/06/2017 Put 7.850 2.405 2.405 0.000   0 2.350
IAGCZ9 28/09/2017 Call 0.010 5.360 5.360 0.000   0 5.420
IAGBR9 28/09/2017 Call 4.200 1.390 1.390 0.000   0 1.450
IAGBS9 28/09/2017 Put 4.200 0.075 0.075 0.000   145 0.070
IAGTG8 28/09/2017 Call 4.400 1.200 1.200 0.000   0 1.265
IAGTH8 28/09/2017 Put 4.400 0.105 0.105 0.000   0 0.100
IAGBZ9 28/09/2017 Call 4.500 1.115 1.115 0.000   0 1.175
IAGC19 28/09/2017 Put 4.500 0.125 0.125 0.000   0 0.115
IAGT48 28/09/2017 Call 4.600 1.025 1.025 0.000   0 1.080
IAGT58 28/09/2017 Put 4.600 0.145 0.145 0.000   0 0.135
IAGBX9 28/09/2017 Call 4.700 0.940 0.940 0.000   0 0.995
IAGBY9 28/09/2017 Put 4.700 0.170 0.170 0.000   0 0.160
IAGT68 28/09/2017 Call 4.800 0.855 0.855 0.000   0 0.910
IAGT78 28/09/2017 Put 4.800 0.200 0.200 0.000   0 0.185
IAGBV9 28/09/2017 Call 4.900 0.775 0.775 0.000   0 0.825
IAGBW9 28/09/2017 Put 4.900 0.230 0.230 0.000   0 0.210
IAGTC8 28/09/2017 Call 5.000 0.700 0.700 0.000   0 0.750
IAGTD8 28/09/2017 Put 5.000 0.260 0.260 0.000   3,233 0.245
IAGC49 28/09/2017 Call 5.250 0.535 0.535 0.000   0 0.575
IAGC59 28/09/2017 Put 5.250 0.360 0.360 0.000   509 0.335
IAGTK8 28/09/2017 Call 5.500 0.390 0.390 0.000   0 0.425
IAGTL8 28/09/2017 Put 5.500 0.480 0.480 0.000   527 0.450
IAGCF9 28/09/2017 Call 5.750 0.280 0.280 0.000   50 0.305
IAGCG9 28/09/2017 Put 5.750 0.630 0.630 0.000   0 0.590
IAGTE8 28/09/2017 Call 6.000 0.195 0.195 0.000   200 0.215
IAGTF8 28/09/2017 Put 6.000 0.800 0.800 0.000   0 0.750
IAGC69 28/09/2017 Call 6.250 0.130 0.130 0.000   570 0.145
IAGC79 28/09/2017 Put 6.250 0.990 0.990 0.000   0 0.935
IAGT88 28/09/2017 Call 6.500 0.085 0.085 0.000   660 0.100
IAGT98 28/09/2017 Put 6.500 1.195 1.195 0.000   0 1.140
IAGC89 28/09/2017 Call 6.750 0.055 0.055 0.000   0 0.065
IAGC99 28/09/2017 Put 6.750 1.420 1.420 0.000   0 1.360
IAGTI8 28/09/2017 Call 7.000 0.035 0.035 0.000   0 0.045
IAGTJ8 28/09/2017 Put 7.000 1.650 1.650 0.000   0 1.590
IAGC29 28/09/2017 Call 7.250 0.025 0.025 0.000   0 0.030
IAGC39 28/09/2017 Put 7.250 1.890 1.890 0.000   0 1.835
IAGTA8 28/09/2017 Call 7.500 0.015 0.015 0.000   0 0.020
IAGTB8 28/09/2017 Put 7.500 2.130 2.130 0.000   0 2.075
IAGU68 28/09/2017 Call 8.000 0.006 0.006 0.000   0 0.007
IAGU78 28/09/2017 Put 8.000 2.615 2.615 0.000   0 2.560
IAGBT9 21/12/2017 Call 4.200 1.400 1.400 0.000   0 1.460
IAGBU9 21/12/2017 Put 4.200 0.110 0.110 0.000   0 0.100
IAGXB8 21/12/2017 Call 4.400 1.220 1.220 0.000   0 1.275
IAGXC8 21/12/2017 Put 4.400 0.140 0.140 0.000   0 0.130
IAGWY8 21/12/2017 Call 4.600 1.045 1.045 0.000   0 1.100
IAGWZ8 21/12/2017 Put 4.600 0.180 0.180 0.000   0 0.165
IAGX98 21/12/2017 Call 4.800 0.885 0.885 0.000   0 0.935
IAGXA8 21/12/2017 Put 4.800 0.230 0.230 0.000   0 0.215
IAGX78 21/12/2017 Call 5.000 0.740 0.740 0.000   0 0.785
IAGX88 21/12/2017 Put 5.000 0.295 0.295 0.000   0 0.275
IAGX38 21/12/2017 Call 5.500 0.445 0.445 0.000   0 0.475
IAGX48 21/12/2017 Put 5.500 0.505 0.505 0.000   0 0.475
IAGWW8 21/12/2017 Call 6.000 0.245 0.245 0.000   0 0.265
IAGWX8 21/12/2017 Put 6.000 0.810 0.810 0.000   0 0.765
IAGX58 21/12/2017 Call 6.500 0.120 0.120 0.000   0 0.135
IAGX68 21/12/2017 Put 6.500 1.195 1.195 0.000   0 1.140
IAGWU8 21/12/2017 Call 7.000 0.055 0.055 0.000   0 0.065
IAGWV8 21/12/2017 Put 7.000 1.640 1.640 0.000   0 1.580
IAGX18 21/12/2017 Call 7.500 0.025 0.025 0.000   0 0.030
IAGX28 21/12/2017 Put 7.500 2.115 2.115 0.000   0 2.055
IAGXR8 21/12/2017 Call 8.000 0.010 0.010 0.000   0 0.015
IAGXS8 21/12/2017 Put 8.000 2.600 2.600 0.000   0 2.540
IAGEG9 28/03/2018 Call 4.200 1.390 1.390 0.000   0 1.450
IAGEH9 28/03/2018 Put 4.200 0.065 0.065 0.000   0 0.060
IAGCR9 28/03/2018 Call 4.400 1.195 1.195 0.000   0 1.255
IAGCS9 28/03/2018 Put 4.400 0.105 0.105 0.000   0 0.095
IAGCT9 28/03/2018 Call 4.600 1.010 1.010 0.000   0 1.065
IAGCU9 28/03/2018 Put 4.600 0.155 0.155 0.000   0 0.140
IAGCV9 28/03/2018 Call 4.800 0.840 0.840 0.000   0 0.895
IAGCW9 28/03/2018 Put 4.800 0.220 0.220 0.000   0 0.200
IAGCN9 28/03/2018 Call 5.000 0.690 0.690 0.000   0 0.740
IAGCO9 28/03/2018 Put 5.000 0.295 0.295 0.000   0 0.275
IAGCH9 28/03/2018 Call 5.500 0.415 0.415 0.000   0 0.445
IAGCI9 28/03/2018 Put 5.500 0.555 0.555 0.000   0 0.525
IAGCX9 28/03/2018 Call 6.000 0.235 0.235 0.000   0 0.260
IAGCY9 28/03/2018 Put 6.000 0.895 0.895 0.000   0 0.855
IAGCJ9 28/03/2018 Call 6.500 0.130 0.130 0.000   0 0.140
IAGCK9 28/03/2018 Put 6.500 1.300 1.300 0.000   0 1.250
IAGCP9 28/03/2018 Call 7.000 0.065 0.065 0.000   0 0.075
IAGCQ9 28/03/2018 Put 7.000 1.735 1.735 0.000   0 1.685
IAGCL9 28/03/2018 Call 7.500 0.035 0.035 0.000   0 0.040
IAGCM9 28/03/2018 Put 7.500 2.200 2.200 0.000   0 2.145

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.