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 5.890 Down -0.030 5.880 5.900 5.950 5.950 5.880 7,378,956 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGVG7 27/08/2015 Call 0.010 5.890 5.890 0.000   160 5.890
IAGZT7 27/08/2015 Call 4.400 1.505 1.505 0.000   0 1.505
IAGZU7 27/08/2015 Put 4.400 0.000 0.000 0.000   0 0.000
IAGY67 27/08/2015 Call 4.500 1.410 1.410 0.000   0 1.410
IAGY77 27/08/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGVH7 27/08/2015 Call 4.600 1.310 1.310 0.000   0 1.310
IAGVI7 27/08/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGUV7 27/08/2015 Call 4.700 1.210 1.210 0.000   0 1.210
IAGUW7 27/08/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGVE7 27/08/2015 Call 4.800 1.110 1.110 0.000   440 1.110
IAGVF7 27/08/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGUR7 27/08/2015 Call 4.900 1.010 1.010 0.000   0 1.010
IAGUS7 27/08/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGVA7 27/08/2015 Call 5.000 0.915 0.915 0.000   2 0.915
IAGVB7 27/08/2015 Put 5.000 0.000 0.000 0.000   30 0.000
IAGUL7 27/08/2015 Call 5.250 0.675 0.675 0.000   0 0.675
IAGUM7 27/08/2015 Put 5.250 0.003 0.003 0.000   5,605 0.003
IAGUT7 27/08/2015 Call 5.500 0.450 0.450 0.000   5,461 0.450
IAGUU7 27/08/2015 Put 5.500 0.020 0.020 0.000   7,967 0.020
IAGV67 27/08/2015 Call 5.750 0.255 0.255 0.000   11,701 0.255
IAGV77 27/08/2015 Put 5.750 0.070 0.070 0.065 50 1,531 0.070
IAGUN7 27/08/2015 Call 6.000 0.110 0.110 0.105 1,562 22,495 0.110
IAGUO7 27/08/2015 Put 6.000 0.185 0.185 0.175 168 348 0.185
IAGZP7 27/08/2015 Call 6.010 0.105 0.105 0.000   1,302 0.105
IAGZQ7 27/08/2015 Put 6.010 0.190 0.190 0.210 280 550 0.190
IAGUX7 27/08/2015 Call 6.250 0.035 0.035 0.030 930 2,200 0.035
IAGUY7 27/08/2015 Put 6.250 0.375 0.375 0.000   0 0.375
IAGZO7 27/08/2015 Call 6.260 0.030 0.030 0.000   1,000 0.030
IAGZN7 27/08/2015 Put 6.260 0.380 0.380 0.000   110 0.380
IAGV27 27/08/2015 Call 6.500 0.007 0.007 0.000   0 0.007
IAGV37 27/08/2015 Put 6.500 0.610 0.610 0.000   0 0.610
IAGV87 27/08/2015 Call 6.750 0.001 0.001 0.000   0 0.001
IAGV97 27/08/2015 Put 6.750 0.860 0.860 0.000   0 0.860
IAGUP7 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGUQ7 27/08/2015 Put 7.000 1.110 1.110 0.000   0 1.110
IAGUZ7 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGV17 27/08/2015 Put 7.250 1.360 1.360 0.000   0 1.360
IAGV47 27/08/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGV57 27/08/2015 Put 7.500 1.610 1.610 0.000   0 1.610
IAGVC7 27/08/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVD7 27/08/2015 Put 7.750 1.860 1.860 0.000   0 1.860
IAGVP7 27/08/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGVQ7 27/08/2015 Put 8.000 2.110 2.110 0.000   0 2.110
IAGNY7 24/09/2015 Call 0.010 5.695 5.695 0.000   0 5.695
IAGWA9 24/09/2015 Call 4.400 1.505 1.505 0.000   0 1.505
IAGWB9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
IAGY87 24/09/2015 Call 4.500 1.405 1.405 0.000   0 1.405
IAGY97 24/09/2015 Put 4.500 0.001 0.001 0.000   1,000 0.001
IAGTJ9 24/09/2015 Call 4.600 1.305 1.305 0.000   0 1.305
IAGTK9 24/09/2015 Put 4.600 0.002 0.002 0.000   1,500 0.002
IAGP27 24/09/2015 Call 4.700 1.205 1.205 0.000   0 1.205
IAGP47 24/09/2015 Put 4.700 0.003 0.003 0.000   30 0.003
IAGTP9 24/09/2015 Call 4.800 1.105 1.105 0.000   0 1.105
IAGTQ9 24/09/2015 Put 4.800 0.006 0.006 0.000   0 0.006
IAGN47 24/09/2015 Call 4.900 1.010 1.010 0.000   1,060 1.010
IAGN57 24/09/2015 Put 4.900 0.009 0.009 0.000   0 0.009
IAGTR9 24/09/2015 Call 5.000 0.910 0.910 0.000   0 0.910
IAGTS9 24/09/2015 Put 5.000 0.015 0.015 0.000   120 0.015
IAGPM7 24/09/2015 Call 5.010 0.740 0.740 0.000   75 0.740
IAGPL7 24/09/2015 Put 5.010 0.015 0.015 0.000   0 0.015
IAGMR7 24/09/2015 Call 5.250 0.675 0.675 0.000   0 0.675
IAGMS7 24/09/2015 Put 5.250 0.045 0.045 0.000   1,200 0.045
IAGTH9 24/09/2015 Call 5.500 0.450 0.450 0.000   30 0.450
IAGTI9 24/09/2015 Put 5.500 0.105 0.105 0.000   677 0.105
IAGCI8 24/09/2015 Call 5.510 0.330 0.330 0.000   33 0.330
IAGCJ8 24/09/2015 Put 5.510 0.110 0.110 0.000   0 0.110
IAGMX7 24/09/2015 Call 5.750 0.260 0.260 0.000   3,638 0.260
IAGMY7 24/09/2015 Put 5.750 0.215 0.215 0.000   3,135 0.215
IAGCL8 24/09/2015 Call 5.760 0.180 0.180 0.000   136 0.180
IAGCK8 24/09/2015 Put 5.760 0.220 0.220 0.000   150 0.220
IAGTT9 24/09/2015 Call 6.000 0.120 0.120 0.000   8,898 0.120
IAGTU9 24/09/2015 Put 6.000 0.380 0.380 0.000   700 0.380
IAGSZ7 24/09/2015 Call 6.010 0.080 0.080 0.000   2,467 0.080
IAGSY7 24/09/2015 Put 6.010 0.385 0.385 0.000   212 0.385
IAGMT7 24/09/2015 Call 6.250 0.045 0.045 0.000   6,411 0.045
IAGMU7 24/09/2015 Put 6.250 0.585 0.585 0.000   500 0.585
IAGTF9 24/09/2015 Call 6.500 0.015 0.015 0.000   215 0.015
IAGTG9 24/09/2015 Put 6.500 0.820 0.820 0.000   250 0.820
IAGMZ7 24/09/2015 Call 6.750 0.004 0.004 0.000   690 0.004
IAGN17 24/09/2015 Put 6.750 1.060 1.060 0.000   0 1.060
IAGTL9 24/09/2015 Call 7.000 0.001 0.001 0.000   500 0.001
IAGTM9 24/09/2015 Put 7.000 1.310 1.310 0.000   0 1.310
IAGMV7 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGMW7 24/09/2015 Put 7.250 1.560 1.560 0.000   0 1.560
IAGTD9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTE9 24/09/2015 Put 7.500 1.810 1.810 0.000   0 1.810
IAGN27 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGN37 24/09/2015 Put 7.750 2.060 2.060 0.000   0 2.060
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTO9 24/09/2015 Put 8.000 2.310 2.310 0.000   0 2.310
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 2.560 2.560 0.000   0 2.560
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 2.810 2.810 0.000   0 2.810
IAGXN7 29/10/2015 Call 0.010 5.710 5.710 0.000   0 5.710
IAGZV7 29/10/2015 Call 4.400 1.505 1.505 0.000   0 1.505
IAGZW7 29/10/2015 Put 4.400 0.002 0.002 0.000   0 0.002
IAGYA7 29/10/2015 Call 4.500 1.405 1.405 0.000   0 1.405
IAGYB7 29/10/2015 Put 4.500 0.003 0.003 0.000   0 0.003
IAGXO7 29/10/2015 Call 4.600 1.310 1.310 0.000   0 1.310
IAGXP7 29/10/2015 Put 4.600 0.005 0.005 0.000   0 0.005
IAGXC7 29/10/2015 Call 4.700 1.210 1.210 0.000   0 1.210
IAGXD7 29/10/2015 Put 4.700 0.008 0.008 0.000   0 0.008
IAGWZ7 29/10/2015 Call 4.800 1.110 1.110 0.000   0 1.110
IAGX17 29/10/2015 Put 4.800 0.015 0.015 0.000   0 0.015
IAGXF7 29/10/2015 Call 4.900 1.010 1.010 0.000   0 1.010
IAGXG7 29/10/2015 Put 4.900 0.020 0.020 0.000   400 0.020
IAGX47 29/10/2015 Call 5.000 0.915 0.915 0.000   40 0.915
IAGX57 29/10/2015 Put 5.000 0.030 0.030 0.000   348 0.030
IAGWT7 29/10/2015 Call 5.250 0.675 0.675 0.000   0 0.675
IAGWU7 29/10/2015 Put 5.250 0.070 0.070 0.000   820 0.070
IAGXA7 29/10/2015 Call 5.500 0.455 0.455 0.000   0 0.455
IAGXB7 29/10/2015 Put 5.500 0.140 0.140 0.000   103 0.140
IAGXL7 29/10/2015 Call 5.750 0.265 0.265 0.000   70 0.265
IAGXM7 29/10/2015 Put 5.750 0.245 0.245 0.000   232 0.245
IAGX67 29/10/2015 Call 6.000 0.135 0.135 0.000   11,420 0.135
IAGX77 29/10/2015 Put 6.000 0.400 0.400 0.000   0 0.400
IAGCH8 29/10/2015 Call 6.010 0.115 0.115 0.100 100 162 0.115
IAGCG8 29/10/2015 Put 6.010 0.405 0.405 0.000   0 0.405
IAGWV7 29/10/2015 Call 6.250 0.060 0.060 0.000   245 0.060
IAGWW7 29/10/2015 Put 6.250 0.600 0.600 0.000   0 0.600
IAGXH7 29/10/2015 Call 6.500 0.025 0.025 0.000   500 0.025
IAGXI7 29/10/2015 Put 6.500 0.825 0.825 0.000   0 0.825
IAGX27 29/10/2015 Call 6.750 0.009 0.009 0.000   0 0.009
IAGX37 29/10/2015 Put 6.750 1.065 1.065 0.000   0 1.065
IAGWX7 29/10/2015 Call 7.000 0.003 0.003 0.000   0 0.003
IAGWY7 29/10/2015 Put 7.000 1.310 1.310 0.000   0 1.310
IAGX87 29/10/2015 Call 7.250 0.001 0.001 0.000   0 0.001
IAGX97 29/10/2015 Put 7.250 1.560 1.560 0.000   0 1.560
IAGXJ7 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGXK7 29/10/2015 Put 7.500 1.810 1.810 0.000   0 1.810
IAGWR7 29/10/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGWS7 29/10/2015 Put 7.750 2.060 2.060 0.000   0 2.060
IAGZG7 26/11/2015 Call 0.010 5.720 5.720 0.000   0 5.720
IAGZX7 26/11/2015 Call 4.400 1.500 1.500 0.000   0 1.500
IAGZY7 26/11/2015 Put 4.400 0.007 0.007 0.000   0 0.007
IAGZH7 26/11/2015 Call 4.500 1.400 1.400 0.000   0 1.400
IAGZI7 26/11/2015 Put 4.500 0.010 0.010 0.000   0 0.010
IAGYK7 26/11/2015 Call 4.600 1.300 1.300 0.000   0 1.300
IAGYL7 26/11/2015 Put 4.600 0.015 0.015 0.000   0 0.015
IAGYM7 26/11/2015 Call 4.700 1.200 1.200 0.000   0 1.200
IAGYN7 26/11/2015 Put 4.700 0.020 0.020 0.000   0 0.020
IAGYO7 26/11/2015 Call 4.800 1.100 1.100 0.000   0 1.100
IAGYP7 26/11/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGYQ7 26/11/2015 Call 4.900 1.000 1.000 0.000   0 1.000
IAGYR7 26/11/2015 Put 4.900 0.040 0.040 0.000   0 0.040
IAGYS7 26/11/2015 Call 5.000 0.905 0.905 0.000   0 0.905
IAGYT7 26/11/2015 Put 5.000 0.055 0.055 0.000   0 0.055
IAGYU7 26/11/2015 Call 5.250 0.665 0.665 0.000   0 0.665
IAGYV7 26/11/2015 Put 5.250 0.100 0.100 0.000   600 0.100
IAGYW7 26/11/2015 Call 5.500 0.455 0.455 0.000   0 0.455
IAGYX7 26/11/2015 Put 5.500 0.170 0.170 0.000   30 0.170
IAGYZ7 26/11/2015 Call 5.750 0.285 0.285 0.000   0 0.285
IAGZ17 26/11/2015 Put 5.750 0.280 0.280 0.000   0 0.280
IAGZ27 26/11/2015 Call 6.000 0.165 0.165 0.000   1,090 0.165
IAGZ37 26/11/2015 Put 6.000 0.430 0.430 0.000   0 0.430
IAGZ47 26/11/2015 Call 6.250 0.090 0.090 0.000   1,500 0.090
IAGZ57 26/11/2015 Put 6.250 0.615 0.615 0.000   0 0.615
IAGZ67 26/11/2015 Call 6.500 0.045 0.045 0.000   0 0.045
IAGZ77 26/11/2015 Put 6.500 0.830 0.830 0.000   0 0.830
IAGZ87 26/11/2015 Call 6.750 0.025 0.025 0.000   0 0.025
IAGZ97 26/11/2015 Put 6.750 1.065 1.065 0.000   0 1.065
IAGZA7 26/11/2015 Call 7.000 0.010 0.010 0.000   0 0.010
IAGZB7 26/11/2015 Put 7.000 1.310 1.310 0.000   0 1.310
IAGZC7 26/11/2015 Call 7.250 0.005 0.005 0.000   0 0.005
IAGZD7 26/11/2015 Put 7.250 1.555 1.555 0.000   0 1.555
IAGZE7 26/11/2015 Call 7.500 0.002 0.002 0.000   0 0.002
IAGZF7 26/11/2015 Put 7.500 1.800 1.800 0.000   0 1.800
IAGCO8 26/11/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGCP8 26/11/2015 Put 7.750 2.045 2.045 0.000   0 2.045
IAGST7 17/12/2015 Call 0.010 5.725 5.725 0.000   0 5.725
IAGZR8 17/12/2015 Call 4.000 1.900 1.900 0.000   0 1.900
IAGZS8 17/12/2015 Put 4.000 0.002 0.002 0.000   100 0.002
IAGB18 17/12/2015 Call 4.400 1.500 1.500 0.000   0 1.500
IAGB28 17/12/2015 Put 4.400 0.010 0.010 0.000   0 0.010
IAGYC7 17/12/2015 Call 4.500 1.400 1.400 0.000   0 1.400
IAGYD7 17/12/2015 Put 4.500 0.015 0.015 0.000   0 0.015
IAGJ77 17/12/2015 Call 4.600 1.300 1.300 0.000   0 1.300
IAGJ87 17/12/2015 Put 4.600 0.025 0.025 0.000   0 0.025
IAGUD7 17/12/2015 Call 4.700 1.200 1.200 0.000   0 1.200
IAGUE7 17/12/2015 Put 4.700 0.030 0.030 0.000   499 0.030
IAGJ57 17/12/2015 Call 4.800 1.100 1.100 0.000   0 1.100
IAGJ67 17/12/2015 Put 4.800 0.040 0.040 0.000   70 0.040
IAGS37 17/12/2015 Call 4.900 1.000 1.000 0.000   0 1.000
IAGS47 17/12/2015 Put 4.900 0.055 0.055 0.000   0 0.055
IAGJ97 17/12/2015 Call 5.000 0.900 0.900 0.000   0 0.900
IAGJA7 17/12/2015 Put 5.000 0.070 0.070 0.000   7,501 0.070
IAGS57 17/12/2015 Call 5.250 0.660 0.660 0.000   0 0.660
IAGS67 17/12/2015 Put 5.250 0.125 0.125 0.000   250 0.125
IAGB79 17/12/2015 Call 5.500 0.445 0.445 0.000   750 0.445
IAGB89 17/12/2015 Put 5.500 0.205 0.205 0.000   2,133 0.205
IAGS17 17/12/2015 Call 5.750 0.275 0.275 0.000   0 0.275
IAGS27 17/12/2015 Put 5.750 0.315 0.315 0.000   234 0.315
IAGB59 17/12/2015 Call 6.000 0.165 0.165 0.000   650 0.165
IAGB69 17/12/2015 Put 6.000 0.460 0.460 0.000   500 0.460
IAGS77 17/12/2015 Call 6.250 0.095 0.095 0.100 54 1,804 0.095
IAGS87 17/12/2015 Put 6.250 0.645 0.645 0.000   150 0.645
IAGUG7 17/12/2015 Call 6.260 0.090 0.090 0.000   200 0.090
IAGUF7 17/12/2015 Put 6.260 0.640 0.640 0.000   720 0.640
IAGIY7 17/12/2015 Call 6.500 0.050 0.050 0.000   1,050 0.050
IAGIZ7 17/12/2015 Put 6.500 0.850 0.850 0.000   230 0.850
IAGRY7 17/12/2015 Call 6.750 0.025 0.025 0.000   150 0.025
IAGRZ7 17/12/2015 Put 6.750 1.080 1.080 0.000   0 1.080
IAGJ37 17/12/2015 Call 7.000 0.010 0.010 0.000   240 0.010
IAGJ47 17/12/2015 Put 7.000 1.320 1.320 0.000   0 1.320
IAGS97 17/12/2015 Call 7.250 0.006 0.006 0.000   0 0.006
IAGSA7 17/12/2015 Put 7.250 1.565 1.565 0.000   0 1.565
IAGJ17 17/12/2015 Call 7.500 0.002 0.002 0.000   7,500 0.002
IAGJ27 17/12/2015 Put 7.500 1.810 1.810 0.000   0 1.810
IAGRW7 17/12/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGRX7 17/12/2015 Put 7.750 2.060 2.060 0.000   0 2.060
IAGIW7 17/12/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGIX7 17/12/2015 Put 8.000 2.305 2.305 0.000   0 2.305
IAGSW7 17/12/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGSX7 17/12/2015 Put 8.250 2.555 2.555 0.000   0 2.555
IAGKL7 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKM7 17/12/2015 Put 8.500 2.805 2.805 0.000   0 2.805
IAGDX8 28/01/2016 Call 0.010 5.740 5.740 0.000   0 5.740
IAGDP8 28/01/2016 Call 4.700 1.200 1.200 0.000   0 1.200
IAGDQ8 28/01/2016 Put 4.700 0.050 0.050 0.000   0 0.050
IAGCW8 28/01/2016 Call 4.800 1.100 1.100 0.000   0 1.100
IAGCX8 28/01/2016 Put 4.800 0.065 0.065 0.000   0 0.065
IAGDN8 28/01/2016 Call 4.900 1.000 1.000 0.000   0 1.000
IAGDO8 28/01/2016 Put 4.900 0.080 0.080 0.000   0 0.080
IAGD18 28/01/2016 Call 5.000 0.905 0.905 0.000   0 0.905
IAGD28 28/01/2016 Put 5.000 0.100 0.100 0.000   0 0.100
IAGDT8 28/01/2016 Call 5.250 0.670 0.670 0.000   0 0.670
IAGDU8 28/01/2016 Put 5.250 0.160 0.160 0.000   0 0.160
IAGDL8 28/01/2016 Call 5.500 0.470 0.470 0.000   0 0.470
IAGDM8 28/01/2016 Put 5.500 0.240 0.240 0.000   0 0.240
IAGD78 28/01/2016 Call 5.750 0.315 0.315 0.000   0 0.315
IAGD88 28/01/2016 Put 5.750 0.350 0.350 0.000   0 0.350
IAGCY8 28/01/2016 Call 6.000 0.200 0.200 0.000   0 0.200
IAGCZ8 28/01/2016 Put 6.000 0.495 0.495 0.000   0 0.495
IAGDV8 28/01/2016 Call 6.250 0.125 0.125 0.000   0 0.125
IAGDW8 28/01/2016 Put 6.250 0.665 0.665 0.000   0 0.665
IAGD38 28/01/2016 Call 6.500 0.075 0.075 0.000   0 0.075
IAGD48 28/01/2016 Put 6.500 0.865 0.865 0.000   0 0.865
IAGCU8 28/01/2016 Call 6.750 0.045 0.045 0.000   0 0.045
IAGCV8 28/01/2016 Put 6.750 1.080 1.080 0.000   0 1.080
IAGDR8 28/01/2016 Call 7.000 0.025 0.025 0.000   0 0.025
IAGDS8 28/01/2016 Put 7.000 1.315 1.315 0.000   0 1.315
IAGD98 28/01/2016 Call 7.250 0.015 0.015 0.000   0 0.015
IAGDK8 28/01/2016 Put 7.250 1.555 1.555 0.000   0 1.555
IAGD58 28/01/2016 Call 7.500 0.007 0.007 0.000   0 0.007
IAGD68 28/01/2016 Put 7.500 1.800 1.800 0.000   0 1.800
IAGCS8 28/01/2016 Call 7.750 0.004 0.004 0.000   0 0.004
IAGCT8 28/01/2016 Put 7.750 2.045 2.045 0.000   0 2.045
IAGWQ7 23/03/2016 Call 0.010 5.630 5.630 0.000   0 5.630
IAGB38 23/03/2016 Call 4.400 1.505 1.505 0.000   0 1.505
IAGB48 23/03/2016 Put 4.400 0.045 0.045 0.000   0 0.045
IAGYE7 23/03/2016 Call 4.500 1.405 1.405 0.000   0 1.405
IAGYF7 23/03/2016 Put 4.500 0.060 0.060 0.000   0 0.060
IAGNZ7 23/03/2016 Call 4.600 1.310 1.310 0.000   0 1.310
IAGP17 23/03/2016 Put 4.600 0.070 0.070 0.000   70 0.070
IAGW47 23/03/2016 Call 4.700 1.210 1.210 0.000   0 1.210
IAGW57 23/03/2016 Put 4.700 0.085 0.085 0.000   0 0.085
IAGN87 23/03/2016 Call 4.800 1.110 1.110 0.000   0 1.110
IAGN97 23/03/2016 Put 4.800 0.105 0.105 0.000   0 0.105
IAGW27 23/03/2016 Call 4.900 1.015 1.015 0.000   20 1.015
IAGW37 23/03/2016 Put 4.900 0.125 0.125 0.000   0 0.125
IAGNM7 23/03/2016 Call 5.000 0.920 0.920 0.000   0 0.920
IAGNN7 23/03/2016 Put 5.000 0.150 0.150 0.000   15 0.150
IAGVV7 23/03/2016 Call 5.250 0.695 0.695 0.000   0 0.695
IAGVW7 23/03/2016 Put 5.250 0.230 0.230 0.000   0 0.230
IAGNO7 23/03/2016 Call 5.500 0.500 0.500 0.000   0 0.500
IAGNP7 23/03/2016 Put 5.500 0.330 0.330 0.000   530 0.330
IAGVX7 23/03/2016 Call 5.750 0.345 0.345 0.000   100 0.345
IAGVY7 23/03/2016 Put 5.750 0.450 0.450 0.430 29 448 0.450
IAGNK7 23/03/2016 Call 6.000 0.230 0.230 0.000   190 0.230
IAGNL7 23/03/2016 Put 6.000 0.600 0.600 0.000   220 0.600
IAGXU7 23/03/2016 Call 6.010 0.195 0.195 0.000   720 0.195
IAGXV7 23/03/2016 Put 6.010 0.605 0.605 0.000   50 0.605
IAGW67 23/03/2016 Call 6.250 0.145 0.145 0.000   342 0.145
IAGW77 23/03/2016 Put 6.250 0.775 0.775 0.000   0 0.775
IAGNU7 23/03/2016 Call 6.500 0.090 0.090 0.000   1,040 0.090
IAGNV7 23/03/2016 Put 6.500 0.970 0.970 0.000   0 0.970
IAGVT7 23/03/2016 Call 6.750 0.050 0.050 0.000   0 0.050
IAGVU7 23/03/2016 Put 6.750 1.185 1.185 0.000   0 1.185
IAGN67 23/03/2016 Call 7.000 0.030 0.030 0.000   250 0.030
IAGN77 23/03/2016 Put 7.000 1.410 1.410 0.000   0 1.410
IAGVZ7 23/03/2016 Call 7.250 0.015 0.015 0.000   0 0.015
IAGW17 23/03/2016 Put 7.250 1.645 1.645 0.000   0 1.645
IAGNS7 23/03/2016 Call 7.500 0.008 0.008 0.000   0 0.008
IAGNT7 23/03/2016 Put 7.500 1.885 1.885 0.000   0 1.885
IAGVR7 23/03/2016 Call 7.750 0.004 0.004 0.000   0 0.004
IAGVS7 23/03/2016 Put 7.750 2.125 2.125 0.000   0 2.125
IAGNQ7 23/03/2016 Call 8.000 0.002 0.002 0.000   0 0.002
IAGNR7 23/03/2016 Put 8.000 2.370 2.370 0.000   0 2.370
IAGNW7 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
IAGNX7 23/03/2016 Put 8.500 2.860 2.860 0.000   0 2.860
IAGC88 23/06/2016 Call 0.010 5.655 5.655 0.000   0 5.655
IAGXQ7 23/06/2016 Call 4.400 1.500 1.500 0.000   0 1.500
IAGXR7 23/06/2016 Put 4.400 0.090 0.090 0.000   0 0.090
IAGC98 23/06/2016 Call 4.500 1.400 1.400 0.000   0 1.400
IAGCF8 23/06/2016 Put 4.500 0.105 0.105 0.000   0 0.105
IAGSR7 23/06/2016 Call 4.600 1.300 1.300 0.000   0 1.300
IAGSS7 23/06/2016 Put 4.600 0.120 0.120 0.000   0 0.120
IAGBK8 23/06/2016 Call 4.700 1.200 1.200 0.000   0 1.200
IAGBL8 23/06/2016 Put 4.700 0.140 0.140 0.000   0 0.140
IAGSL7 23/06/2016 Call 4.800 1.100 1.100 0.000   0 1.100
IAGSM7 23/06/2016 Put 4.800 0.160 0.160 0.000   0 0.160
IAGBI8 23/06/2016 Call 4.900 1.005 1.005 0.000   0 1.005
IAGBJ8 23/06/2016 Put 4.900 0.180 0.180 0.000   0 0.180
IAGSN7 23/06/2016 Call 5.000 0.910 0.910 0.000   0 0.910
IAGSO7 23/06/2016 Put 5.000 0.205 0.205 0.000   2,075 0.205
IAGBM8 23/06/2016 Call 5.250 0.700 0.700 0.000   0 0.700
IAGBO8 23/06/2016 Put 5.250 0.285 0.285 0.000   0 0.285
IAGSF7 23/06/2016 Call 5.500 0.530 0.530 0.000   0 0.530
IAGSG7 23/06/2016 Put 5.500 0.390 0.390 0.000   75 0.390
IAGB58 23/06/2016 Call 5.750 0.395 0.395 0.000   25 0.395
IAGB68 23/06/2016 Put 5.750 0.520 0.520 0.000   0 0.520
IAGSP7 23/06/2016 Call 6.000 0.290 0.290 0.000   0 0.290
IAGSQ7 23/06/2016 Put 6.000 0.665 0.665 0.000   25 0.665
IAGBG8 23/06/2016 Call 6.250 0.205 0.205 0.000   0 0.205
IAGBH8 23/06/2016 Put 6.250 0.835 0.835 0.000   0 0.835
IAGSJ7 23/06/2016 Call 6.500 0.135 0.135 0.000   0 0.135
IAGSK7 23/06/2016 Put 6.500 1.025 1.025 0.000   0 1.025
IAGB78 23/06/2016 Call 6.750 0.090 0.090 0.000   0 0.090
IAGB88 23/06/2016 Put 6.750 1.230 1.230 0.000   0 1.230
IAGSB7 23/06/2016 Call 7.000 0.055 0.055 0.000   0 0.055
IAGSC7 23/06/2016 Put 7.000 1.450 1.450 0.000   0 1.450
IAGB98 23/06/2016 Call 7.250 0.030 0.030 0.000   0 0.030
IAGBF8 23/06/2016 Put 7.250 1.675 1.675 0.000   0 1.675
IAGSH7 23/06/2016 Call 7.500 0.020 0.020 0.000   0 0.020
IAGSI7 23/06/2016 Put 7.500 1.910 1.910 0.000   0 1.910
IAGCQ8 23/06/2016 Call 7.750 0.010 0.010 0.000   0 0.010
IAGCR8 23/06/2016 Put 7.750 2.140 2.140 0.000   0 2.140
IAGSD7 23/06/2016 Call 8.000 0.007 0.007 0.000   0 0.007
IAGSE7 23/06/2016 Put 8.000 2.380 2.380 0.000   0 2.380
IAGSU7 23/06/2016 Call 8.500 0.002 0.002 0.000   0 0.002
IAGSV7 23/06/2016 Put 8.500 2.860 2.860 0.000   0 2.860
IAGXS7 29/09/2016 Call 4.400 1.500 1.500 0.000   0 1.500
IAGXT7 29/09/2016 Put 4.400 0.065 0.065 0.000   0 0.065
IAGWA7 29/09/2016 Call 4.600 1.300 1.300 0.000   0 1.300
IAGWB7 29/09/2016 Put 4.600 0.100 0.100 0.000   0 0.100
IAGWC7 29/09/2016 Call 4.800 1.100 1.100 0.000   0 1.100
IAGWD7 29/09/2016 Put 4.800 0.150 0.150 0.000   0 0.150
IAGW87 29/09/2016 Call 5.000 0.905 0.905 0.000   0 0.905
IAGW97 29/09/2016 Put 5.000 0.215 0.215 0.000   0 0.215
IAGWO7 29/09/2016 Call 5.500 0.515 0.515 0.000   0 0.515
IAGWP7 29/09/2016 Put 5.500 0.440 0.440 0.000   0 0.440
IAGWG7 29/09/2016 Call 6.000 0.285 0.285 0.000   0 0.285
IAGWH7 29/09/2016 Put 6.000 0.750 0.750 0.000   0 0.750
IAGWM7 29/09/2016 Call 6.500 0.150 0.150 0.000   0 0.150
IAGWN7 29/09/2016 Put 6.500 1.125 1.125 0.000   0 1.125
IAGWK7 29/09/2016 Call 7.000 0.075 0.075 0.000   0 0.075
IAGWL7 29/09/2016 Put 7.000 1.555 1.555 0.000   0 1.555
IAGWE7 29/09/2016 Call 7.500 0.035 0.035 0.000   0 0.035
IAGWF7 29/09/2016 Put 7.500 2.010 2.010 0.000   0 2.010
IAGWI7 29/09/2016 Call 8.000 0.015 0.015 0.000   0 0.015
IAGWJ7 29/09/2016 Put 8.000 2.485 2.485 0.000   0 2.485
IAGBV8 22/12/2016 Call 4.400 1.500 1.500 0.000   0 1.500
IAGBW8 22/12/2016 Put 4.400 0.165 0.165 0.000   0 0.165
IAGC68 22/12/2016 Call 4.600 1.305 1.305 0.000   0 1.305
IAGC78 22/12/2016 Put 4.600 0.220 0.220 0.000   0 0.220
IAGC48 22/12/2016 Call 4.800 1.130 1.130 0.000   0 1.130
IAGC58 22/12/2016 Put 4.800 0.290 0.290 0.000   0 0.290
IAGBR8 22/12/2016 Call 5.000 0.970 0.970 0.000   0 0.970
IAGBS8 22/12/2016 Put 5.000 0.365 0.365 0.000   0 0.365
IAGBZ8 22/12/2016 Call 5.500 0.675 0.675 0.000   0 0.675
IAGC18 22/12/2016 Put 5.500 0.610 0.610 0.000   0 0.610
IAGBT8 22/12/2016 Call 6.000 0.460 0.460 0.000   0 0.460
IAGBU8 22/12/2016 Put 6.000 0.910 0.910 0.000   0 0.910
IAGC28 22/12/2016 Call 6.500 0.310 0.310 0.000   0 0.310
IAGC38 22/12/2016 Put 6.500 1.270 1.270 0.000   0 1.270
IAGBP8 22/12/2016 Call 7.000 0.205 0.205 0.000   0 0.205
IAGBQ8 22/12/2016 Put 7.000 1.665 1.665 0.000   0 1.665
IAGBX8 22/12/2016 Call 7.500 0.135 0.135 0.000   0 0.135
IAGBY8 22/12/2016 Put 7.500 2.090 2.090 0.000   0 2.090
IAGCM8 22/12/2016 Call 8.000 0.085 0.085 0.000   0 0.085
IAGCN8 22/12/2016 Put 8.000 2.540 2.540 0.000   0 2.540

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.