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 Up 0.010 5.530 5.550 5.600 5.600 5.500 5,046,445 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGRP7 28/05/2015 Call 0.010 5.540 5.540 0.000   40 5.540
IAGXZ7 28/05/2015 Call 4.500 1.050 1.050 0.000   0 1.050
IAGY17 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGU77 28/05/2015 Call 4.600 0.950 0.950 0.000   0 0.950
IAGU87 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGRU7 28/05/2015 Call 4.700 0.850 0.850 0.000   0 0.850
IAGRV7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGRQ7 28/05/2015 Call 4.800 0.750 0.750 0.000   0 0.750
IAGRR7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGQR7 28/05/2015 Call 4.900 0.650 0.650 0.000   0 0.650
IAGQS7 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGRN7 28/05/2015 Call 5.000 0.550 0.550 0.000   0 0.550
IAGRO7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
IAGR47 28/05/2015 Call 5.250 0.305 0.305 0.000   0 0.305
IAGR57 28/05/2015 Put 5.250 0.002 0.002 0.000   0 0.002
IAGQT7 28/05/2015 Call 5.500 0.105 0.105 0.000   300 0.105
IAGQU7 28/05/2015 Put 5.500 0.050 0.050 0.000   882 0.050
IAGRH7 28/05/2015 Call 5.750 0.020 0.020 0.025 7 1,849 0.020
IAGRI7 28/05/2015 Put 5.750 0.215 0.215 0.000   1,058 0.215
IAGVJ7 28/05/2015 Call 5.760 0.020 0.020 0.000   0 0.020
IAGVK7 28/05/2015 Put 5.760 0.225 0.225 0.000   150 0.225
IAGR87 28/05/2015 Call 6.000 0.002 0.002 0.000   10,749 0.002
IAGR97 28/05/2015 Put 6.000 0.450 0.450 0.000   446 0.450
IAGUH7 28/05/2015 Call 6.010 0.002 0.002 0.000   50 0.002
IAGUI7 28/05/2015 Put 6.010 0.460 0.460 0.000   166 0.460
IAGQV7 28/05/2015 Call 6.250 0.000 0.000 0.000   13,167 0.000
IAGQW7 28/05/2015 Put 6.250 0.700 0.700 0.000   170 0.700
IAGVL7 28/05/2015 Call 6.260 0.000 0.000 0.000   0 0.000
IAGVM7 28/05/2015 Put 6.260 0.710 0.710 0.000   0 0.710
IAGR27 28/05/2015 Call 6.500 0.000 0.000 0.000   485 0.000
IAGR37 28/05/2015 Put 6.500 0.950 0.950 0.000   0 0.950
IAGRF7 28/05/2015 Call 6.750 0.000 0.000 0.000   4,000 0.000
IAGRG7 28/05/2015 Put 6.750 1.200 1.200 0.000   0 1.200
IAGR67 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGR77 28/05/2015 Put 7.000 1.450 1.450 0.000   0 1.450
IAGQX7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGQY7 28/05/2015 Put 7.250 1.700 1.700 0.000   0 1.700
IAGQZ7 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGR17 28/05/2015 Put 7.500 1.950 1.950 0.000   0 1.950
IAGRL7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGRM7 28/05/2015 Put 7.750 2.200 2.200 0.000   0 2.200
IAGRJ7 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGRK7 28/05/2015 Put 8.000 2.450 2.450 0.000   0 2.450
IAGQP7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQQ7 28/05/2015 Put 8.250 2.700 2.700 0.000   0 2.700
IAGGW8 25/06/2015 Call 0.010 5.550 5.550 0.000   0 5.550
IAGG68 25/06/2015 Call 4.000 1.560 1.560 0.000   0 1.560
IAGG78 25/06/2015 Put 4.000 0.000 0.000 0.000   70 0.000
IAGGM8 25/06/2015 Call 4.200 1.360 1.360 0.000   0 1.360
IAGGN8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
IAGIR8 25/06/2015 Call 4.400 1.160 1.160 0.000   0 1.160
IAGIS8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
IAGY27 25/06/2015 Call 4.500 1.060 1.060 0.000   0 1.060
IAGY37 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGJI8 25/06/2015 Call 4.600 0.960 0.960 0.000   0 0.960
IAGJJ8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGII7 25/06/2015 Call 4.700 0.860 0.860 0.000   0 0.860
IAGIJ7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGMJ8 25/06/2015 Call 4.800 0.760 0.760 0.000   0 0.760
IAGMK8 25/06/2015 Put 4.800 0.001 0.001 0.000   0 0.001
IAGIG7 25/06/2015 Call 4.900 0.665 0.665 0.000   0 0.665
IAGIH7 25/06/2015 Put 4.900 0.003 0.003 0.000   0 0.003
IAGPN8 25/06/2015 Call 5.000 0.570 0.570 0.000   0 0.570
IAGPO8 25/06/2015 Put 5.000 0.007 0.007 0.000   0 0.007
IAGIQ7 25/06/2015 Call 5.250 0.350 0.350 0.000   20 0.350
IAGIR7 25/06/2015 Put 5.250 0.035 0.035 0.000   420 0.035
IAGS38 25/06/2015 Call 5.500 0.180 0.180 0.000   0 0.180
IAGS48 25/06/2015 Put 5.500 0.115 0.115 0.000   2,022 0.115
IAGIO7 25/06/2015 Call 5.750 0.080 0.080 0.000   2,530 0.080
IAGIP7 25/06/2015 Put 5.750 0.260 0.260 0.000   5,347 0.260
IAGVN7 25/06/2015 Call 5.760 0.075 0.075 0.000   0 0.075
IAGVO7 25/06/2015 Put 5.760 0.270 0.270 0.000   5,000 0.270
IAGUQ8 25/06/2015 Call 6.000 0.030 0.030 0.000   10,668 0.030
IAGUR8 25/06/2015 Put 6.000 0.465 0.465 0.000   755 0.465
IAGKQ7 25/06/2015 Call 6.010 0.030 0.030 0.000   545 0.030
IAGKP7 25/06/2015 Put 6.010 0.470 0.470 0.000   350 0.470
IAGIS7 25/06/2015 Call 6.250 0.009 0.009 0.010 4 14,646 0.009
IAGIT7 25/06/2015 Put 6.250 0.700 0.700 0.000   0 0.700
IAGKR7 25/06/2015 Call 6.260 0.009 0.009 0.000   997 0.009
IAGKS7 25/06/2015 Put 6.260 0.705 0.705 0.000   660 0.705
IAGY78 25/06/2015 Call 6.500 0.003 0.003 0.000   2,645 0.003
IAGY88 25/06/2015 Put 6.500 0.950 0.950 0.000   120 0.950
IAGTW7 25/06/2015 Call 6.510 0.003 0.003 0.000   0 0.003
IAGTX7 25/06/2015 Put 6.510 0.950 0.950 0.000   2,000 0.950
IAGIM7 25/06/2015 Call 6.750 0.001 0.001 0.000   150 0.001
IAGIN7 25/06/2015 Put 6.750 1.200 1.200 0.000   0 1.200
IAGC89 25/06/2015 Call 7.000 0.000 0.000 0.000   500 0.000
IAGC99 25/06/2015 Put 7.000 1.450 1.450 0.000   0 1.450
IAGIU7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGIV7 25/06/2015 Put 7.250 1.700 1.700 0.000   0 1.700
IAGEP9 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEQ9 25/06/2015 Put 7.500 1.950 1.950 0.000   0 1.950
IAGIK7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGIL7 25/06/2015 Put 7.750 2.200 2.200 0.000   0 2.200
IAGIF9 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGIG9 25/06/2015 Put 8.000 2.450 2.450 0.000   0 2.450
IAGLE7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLF7 25/06/2015 Put 8.250 2.700 2.700 0.000   0 2.700
IAGTV7 30/07/2015 Call 0.010 5.560 5.560 0.000   0 5.560
IAGY47 30/07/2015 Call 4.500 1.080 1.080 0.000   0 1.080
IAGY57 30/07/2015 Put 4.500 0.003 0.003 0.000   0 0.003
IAGU97 30/07/2015 Call 4.600 0.985 0.985 0.000   0 0.985
IAGUA7 30/07/2015 Put 4.600 0.006 0.006 0.000   0 0.006
IAGUB7 30/07/2015 Call 4.700 0.890 0.890 0.000   0 0.890
IAGUC7 30/07/2015 Put 4.700 0.010 0.010 0.000   0 0.010
IAGU17 30/07/2015 Call 4.800 0.800 0.800 0.000   0 0.800
IAGU27 30/07/2015 Put 4.800 0.015 0.015 0.000   0 0.015
IAGTN7 30/07/2015 Call 4.900 0.705 0.705 0.000   0 0.705
IAGTO7 30/07/2015 Put 4.900 0.025 0.025 0.000   0 0.025
IAGT77 30/07/2015 Call 5.000 0.620 0.620 0.000   0 0.620
IAGT87 30/07/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IAGXW7 30/07/2015 Call 5.010 0.610 0.610 0.000   0 0.610
IAGXY7 30/07/2015 Put 5.010 0.035 0.035 0.000   0 0.035
IAGTL7 30/07/2015 Call 5.250 0.415 0.415 0.000   0 0.415
IAGTM7 30/07/2015 Put 5.250 0.085 0.085 0.000   730 0.085
IAGTP7 30/07/2015 Call 5.500 0.250 0.250 0.000   0 0.250
IAGTQ7 30/07/2015 Put 5.500 0.175 0.175 0.000   1,804 0.175
IAGYG7 30/07/2015 Call 5.510            
IAGYH7 30/07/2015 Put 5.510            
IAGTD7 30/07/2015 Call 5.750 0.130 0.130 0.000   3,623 0.130
IAGTE7 30/07/2015 Put 5.750 0.310 0.310 0.000   294 0.310
IAGYJ7 30/07/2015 Call 5.760            
IAGYI7 30/07/2015 Put 5.760            
IAGT57 30/07/2015 Call 6.000 0.060 0.060 0.000   8,514 0.060
IAGT67 30/07/2015 Put 6.000 0.495 0.495 0.000   630 0.495
IAGTJ7 30/07/2015 Call 6.250 0.025 0.025 0.000   1,310 0.025
IAGTK7 30/07/2015 Put 6.250 0.710 0.710 0.000   100 0.710
IAGT97 30/07/2015 Call 6.500 0.009 0.009 0.000   1,575 0.009
IAGTA7 30/07/2015 Put 6.500 0.950 0.950 0.000   50 0.950
IAGT17 30/07/2015 Call 6.750 0.003 0.003 0.000   230 0.003
IAGT27 30/07/2015 Put 6.750 1.200 1.200 0.000   0 1.200
IAGTH7 30/07/2015 Call 7.000 0.001 0.001 0.000   0 0.001
IAGTI7 30/07/2015 Put 7.000 1.450 1.450 0.000   0 1.450
IAGTT7 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGTU7 30/07/2015 Put 7.250 1.700 1.700 0.000   0 1.700
IAGTB7 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTC7 30/07/2015 Put 7.500 1.950 1.950 0.000   0 1.950
IAGT37 30/07/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT47 30/07/2015 Put 7.750 2.200 2.200 0.000   0 2.200
IAGTF7 30/07/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTG7 30/07/2015 Put 8.000 2.450 2.450 0.000   0 2.450
IAGTR7 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGTS7 30/07/2015 Put 8.250 2.700 2.700 0.000   0 2.700
IAGVG7 27/08/2015 Call 0.010 5.570 5.570 0.000   0 5.570
IAGY67 27/08/2015 Call 4.500 1.100 1.100 0.000   0 1.100
IAGY77 27/08/2015 Put 4.500 0.010 0.010 0.000   0 0.010
IAGVH7 27/08/2015 Call 4.600 1.010 1.010 0.000   0 1.010
IAGVI7 27/08/2015 Put 4.600 0.015 0.015 0.000   0 0.015
IAGUV7 27/08/2015 Call 4.700 0.915 0.915 0.000   0 0.915
IAGUW7 27/08/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGVE7 27/08/2015 Call 4.800 0.825 0.825 0.000   0 0.825
IAGVF7 27/08/2015 Put 4.800 0.035 0.035 0.000   0 0.035
IAGUR7 27/08/2015 Call 4.900 0.735 0.735 0.000   0 0.735
IAGUS7 27/08/2015 Put 4.900 0.050 0.050 0.000   0 0.050
IAGVA7 27/08/2015 Call 5.000 0.650 0.650 0.000   2 0.650
IAGVB7 27/08/2015 Put 5.000 0.065 0.065 0.000   500 0.065
IAGUL7 27/08/2015 Call 5.250 0.455 0.455 0.000   500 0.455
IAGUM7 27/08/2015 Put 5.250 0.125 0.125 0.000   1,600 0.125
IAGUT7 27/08/2015 Call 5.500 0.295 0.295 0.000   0 0.295
IAGUU7 27/08/2015 Put 5.500 0.220 0.220 0.000   650 0.220
IAGV67 27/08/2015 Call 5.750 0.180 0.180 0.000   1,500 0.180
IAGV77 27/08/2015 Put 5.750 0.350 0.350 0.000   565 0.350
IAGUN7 27/08/2015 Call 6.000 0.100 0.100 0.000   549 0.100
IAGUO7 27/08/2015 Put 6.000 0.520 0.520 0.000   20 0.520
IAGUX7 27/08/2015 Call 6.250 0.050 0.050 0.000   180 0.050
IAGUY7 27/08/2015 Put 6.250 0.725 0.725 0.000   0 0.725
IAGV27 27/08/2015 Call 6.500 0.025 0.025 0.000   0 0.025
IAGV37 27/08/2015 Put 6.500 0.955 0.955 0.000   0 0.955
IAGV87 27/08/2015 Call 6.750 0.010 0.010 0.000   0 0.010
IAGV97 27/08/2015 Put 6.750 1.200 1.200 0.000   0 1.200
IAGUP7 27/08/2015 Call 7.000 0.005 0.005 0.000   0 0.005
IAGUQ7 27/08/2015 Put 7.000 1.450 1.450 0.000   0 1.450
IAGUZ7 27/08/2015 Call 7.250 0.002 0.002 0.000   0 0.002
IAGV17 27/08/2015 Put 7.250 1.700 1.700 0.000   0 1.700
IAGV47 27/08/2015 Call 7.500 0.001 0.001 0.000   0 0.001
IAGV57 27/08/2015 Put 7.500 1.950 1.950 0.000   0 1.950
IAGVC7 27/08/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVD7 27/08/2015 Put 7.750 2.200 2.200 0.000   0 2.200
IAGVP7 27/08/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGVQ7 27/08/2015 Put 8.000 2.450 2.450 0.000   0 2.450
IAGNY7 24/09/2015 Call 0.010 5.360 5.360 0.000   0 5.360
IAGWA9 24/09/2015 Call 4.400 1.190 1.190 0.000   0 1.190
IAGWB9 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.030
IAGY87 24/09/2015 Call 4.500 1.090 1.090 0.000   0 1.090
IAGY97 24/09/2015 Put 4.500 0.040 0.040 0.000   0 0.040
IAGTJ9 24/09/2015 Call 4.600 0.995 0.995 0.000   0 0.995
IAGTK9 24/09/2015 Put 4.600 0.055 0.055 0.000   500 0.055
IAGP27 24/09/2015 Call 4.700 0.905 0.905 0.000   0 0.905
IAGP47 24/09/2015 Put 4.700 0.070 0.070 0.000   0 0.070
IAGTP9 24/09/2015 Call 4.800 0.815 0.815 0.000   0 0.815
IAGTQ9 24/09/2015 Put 4.800 0.090 0.090 0.000   0 0.090
IAGN47 24/09/2015 Call 4.900 0.730 0.730 0.000   1,060 0.730
IAGN57 24/09/2015 Put 4.900 0.110 0.110 0.000   0 0.110
IAGTR9 24/09/2015 Call 5.000 0.645 0.645 0.000   0 0.645
IAGTS9 24/09/2015 Put 5.000 0.135 0.135 0.000   100 0.135
IAGPM7 24/09/2015 Call 5.010 0.495 0.495 0.000   65 0.495
IAGPL7 24/09/2015 Put 5.010 0.135 0.135 0.000   0 0.135
IAGMR7 24/09/2015 Call 5.250 0.455 0.455 0.000   0 0.455
IAGMS7 24/09/2015 Put 5.250 0.220 0.220 0.000   1,200 0.220
IAGTH9 24/09/2015 Call 5.500 0.295 0.295 0.000   0 0.295
IAGTI9 24/09/2015 Put 5.500 0.340 0.340 0.000   185 0.340
IAGMX7 24/09/2015 Call 5.750 0.180 0.180 0.000   200 0.180
IAGMY7 24/09/2015 Put 5.750 0.500 0.500 0.000   2,635 0.500
IAGTT9 24/09/2015 Call 6.000 0.100 0.100 0.000   45 0.100
IAGTU9 24/09/2015 Put 6.000 0.695 0.695 0.000   700 0.695
IAGSZ7 24/09/2015 Call 6.010 0.065 0.065 0.000   90 0.065
IAGSY7 24/09/2015 Put 6.010 0.695 0.695 0.000   12 0.695
IAGMT7 24/09/2015 Call 6.250 0.050 0.050 0.000   6,389 0.050
IAGMU7 24/09/2015 Put 6.250 0.910 0.910 0.000   500 0.910
IAGTF9 24/09/2015 Call 6.500 0.025 0.025 0.000   236 0.025
IAGTG9 24/09/2015 Put 6.500 1.140 1.140 0.000   250 1.140
IAGMZ7 24/09/2015 Call 6.750 0.010 0.010 0.000   690 0.010
IAGN17 24/09/2015 Put 6.750 1.385 1.385 0.000   0 1.385
IAGTL9 24/09/2015 Call 7.000 0.004 0.004 0.000   500 0.004
IAGTM9 24/09/2015 Put 7.000 1.630 1.630 0.000   0 1.630
IAGMV7 24/09/2015 Call 7.250 0.002 0.002 0.000   0 0.002
IAGMW7 24/09/2015 Put 7.250 1.880 1.880 0.000   0 1.880
IAGTD9 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
IAGTE9 24/09/2015 Put 7.500 2.130 2.130 0.000   0 2.130
IAGN27 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGN37 24/09/2015 Put 7.750 2.380 2.380 0.000   0 2.380
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTO9 24/09/2015 Put 8.000 2.630 2.630 0.000   0 2.630
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 2.885 2.885 0.000   0 2.885
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 3.135 3.135 0.000   0 3.135
IAGXN7 29/10/2015 Call 0.010 5.370 5.370 0.000   0 5.370
IAGYA7 29/10/2015 Call 4.500 1.090 1.090 0.000   0 1.090
IAGYB7 29/10/2015 Put 4.500 0.065 0.065 0.000   0 0.065
IAGXO7 29/10/2015 Call 4.600 1.000 1.000 0.000   0 1.000
IAGXP7 29/10/2015 Put 4.600 0.080 0.080 0.000   0 0.080
IAGXC7 29/10/2015 Call 4.700 0.910 0.910 0.000   0 0.910
IAGXD7 29/10/2015 Put 4.700 0.095 0.095 0.000   0 0.095
IAGWZ7 29/10/2015 Call 4.800 0.820 0.820 0.000   0 0.820
IAGX17 29/10/2015 Put 4.800 0.115 0.115 0.000   0 0.115
IAGXF7 29/10/2015 Call 4.900 0.735 0.735 0.000   0 0.735
IAGXG7 29/10/2015 Put 4.900 0.135 0.135 0.000   0 0.135
IAGX47 29/10/2015 Call 5.000 0.650 0.650 0.000   0 0.650
IAGX57 29/10/2015 Put 5.000 0.160 0.160 0.000   0 0.160
IAGWT7 29/10/2015 Call 5.250 0.465 0.465 0.000   0 0.465
IAGWU7 29/10/2015 Put 5.250 0.250 0.250 0.000   620 0.250
IAGXA7 29/10/2015 Call 5.500 0.310 0.310 0.000   0 0.310
IAGXB7 29/10/2015 Put 5.500 0.370 0.370 0.000   20 0.370
IAGXL7 29/10/2015 Call 5.750 0.195 0.195 0.000   20 0.195
IAGXM7 29/10/2015 Put 5.750 0.520 0.520 0.000   32 0.520
IAGX67 29/10/2015 Call 6.000 0.115 0.115 0.000   0 0.115
IAGX77 29/10/2015 Put 6.000 0.705 0.705 0.000   0 0.705
IAGWV7 29/10/2015 Call 6.250 0.060 0.060 0.000   0 0.060
IAGWW7 29/10/2015 Put 6.250 0.910 0.910 0.000   0 0.910
IAGXH7 29/10/2015 Call 6.500 0.035 0.035 0.000   0 0.035
IAGXI7 29/10/2015 Put 6.500 1.140 1.140 0.000   0 1.140
IAGX27 29/10/2015 Call 6.750 0.015 0.015 0.000   0 0.015
IAGX37 29/10/2015 Put 6.750 1.380 1.380 0.000   0 1.380
IAGWX7 29/10/2015 Call 7.000 0.008 0.008 0.000   0 0.008
IAGWY7 29/10/2015 Put 7.000 1.625 1.625 0.000   0 1.625
IAGX87 29/10/2015 Call 7.250 0.004 0.004 0.000   0 0.004
IAGX97 29/10/2015 Put 7.250 1.875 1.875 0.000   0 1.875
IAGXJ7 29/10/2015 Call 7.500 0.002 0.002 0.000   0 0.002
IAGXK7 29/10/2015 Put 7.500 2.120 2.120 0.000   0 2.120
IAGWR7 29/10/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGWS7 29/10/2015 Put 7.750 2.370 2.370 0.000   0 2.370
IAGST7 17/12/2015 Call 0.010 5.385 5.385 0.000   0 5.385
IAGZR8 17/12/2015 Call 4.000 1.580 1.580 0.000   0 1.580
IAGZS8 17/12/2015 Put 4.000 0.025 0.025 0.000   100 0.025
IAGYC7 17/12/2015 Call 4.500 1.100 1.100 0.000   0 1.100
IAGYD7 17/12/2015 Put 4.500 0.080 0.080 0.000   0 0.080
IAGJ77 17/12/2015 Call 4.600 1.010 1.010 0.000   0 1.010
IAGJ87 17/12/2015 Put 4.600 0.095 0.095 0.000   0 0.095
IAGUD7 17/12/2015 Call 4.700 0.920 0.920 0.000   0 0.920
IAGUE7 17/12/2015 Put 4.700 0.110 0.110 0.000   400 0.110
IAGJ57 17/12/2015 Call 4.800 0.830 0.830 0.000   0 0.830
IAGJ67 17/12/2015 Put 4.800 0.135 0.135 0.000   70 0.135
IAGS37 17/12/2015 Call 4.900 0.750 0.750 0.000   0 0.750
IAGS47 17/12/2015 Put 4.900 0.160 0.160 0.000   0 0.160
IAGJ97 17/12/2015 Call 5.000 0.670 0.670 0.000   0 0.670
IAGJA7 17/12/2015 Put 5.000 0.190 0.190 0.000   7,500 0.190
IAGS57 17/12/2015 Call 5.250 0.490 0.490 0.000   0 0.490
IAGS67 17/12/2015 Put 5.250 0.285 0.285 0.000   95 0.285
IAGB79 17/12/2015 Call 5.500 0.340 0.340 0.000   0 0.340
IAGB89 17/12/2015 Put 5.500 0.405 0.405 0.000   363 0.405
IAGS17 17/12/2015 Call 5.750 0.230 0.230 0.000   0 0.230
IAGS27 17/12/2015 Put 5.750 0.555 0.555 0.000   134 0.555
IAGB59 17/12/2015 Call 6.000 0.145 0.145 0.000   340 0.145
IAGB69 17/12/2015 Put 6.000 0.730 0.730 0.000   500 0.730
IAGS77 17/12/2015 Call 6.250 0.090 0.090 0.000   50 0.090
IAGS87 17/12/2015 Put 6.250 0.930 0.930 0.000   150 0.930
IAGUG7 17/12/2015 Call 6.260 0.090 0.090 0.000   200 0.090
IAGUF7 17/12/2015 Put 6.260 0.915 0.915 0.000   200 0.915
IAGIY7 17/12/2015 Call 6.500 0.055 0.055 0.000   1,050 0.055
IAGIZ7 17/12/2015 Put 6.500 1.150 1.150 0.000   230 1.150
IAGRY7 17/12/2015 Call 6.750 0.035 0.035 0.000   150 0.035
IAGRZ7 17/12/2015 Put 6.750 1.385 1.385 0.000   0 1.385
IAGJ37 17/12/2015 Call 7.000 0.020 0.020 0.000   240 0.020
IAGJ47 17/12/2015 Put 7.000 1.630 1.630 0.000   0 1.630
IAGS97 17/12/2015 Call 7.250 0.015 0.015 0.000   0 0.015
IAGSA7 17/12/2015 Put 7.250 1.875 1.875 0.000   0 1.875
IAGJ17 17/12/2015 Call 7.500 0.007 0.007 0.000   7,500 0.007
IAGJ27 17/12/2015 Put 7.500 2.125 2.125 0.000   0 2.125
IAGRW7 17/12/2015 Call 7.750 0.004 0.004 0.000   0 0.004
IAGRX7 17/12/2015 Put 7.750 2.375 2.375 0.000   0 2.375
IAGIW7 17/12/2015 Call 8.000 0.002 0.002 0.000   0 0.002
IAGIX7 17/12/2015 Put 8.000 2.625 2.625 0.000   0 2.625
IAGSW7 17/12/2015 Call 8.250 0.001 0.001 0.000   0 0.001
IAGSX7 17/12/2015 Put 8.250 2.875 2.875 0.000   0 2.875
IAGKL7 17/12/2015 Call 8.500 0.001 0.001 0.000   0 0.001
IAGKM7 17/12/2015 Put 8.500 3.125 3.125 0.000   0 3.125
IAGWQ7 23/03/2016 Call 0.010 5.280 5.280 0.000   0 5.280
IAGYE7 23/03/2016 Call 4.500 1.100 1.100 0.000   0 1.100
IAGYF7 23/03/2016 Put 4.500 0.145 0.145 0.000   0 0.145
IAGNZ7 23/03/2016 Call 4.600 1.010 1.010 0.000   0 1.010
IAGP17 23/03/2016 Put 4.600 0.165 0.165 0.000   70 0.165
IAGW47 23/03/2016 Call 4.700 0.925 0.925 0.000   0 0.925
IAGW57 23/03/2016 Put 4.700 0.190 0.190 0.000   0 0.190
IAGN87 23/03/2016 Call 4.800 0.840 0.840 0.000   0 0.840
IAGN97 23/03/2016 Put 4.800 0.215 0.215 0.000   0 0.215
IAGW27 23/03/2016 Call 4.900 0.760 0.760 0.000   0 0.760
IAGW37 23/03/2016 Put 4.900 0.245 0.245 0.000   0 0.245
IAGNM7 23/03/2016 Call 5.000 0.685 0.685 0.000   0 0.685
IAGNN7 23/03/2016 Put 5.000 0.275 0.275 0.250 15 15 0.275
IAGVV7 23/03/2016 Call 5.250 0.515 0.515 0.000   0 0.515
IAGVW7 23/03/2016 Put 5.250 0.385 0.385 0.000   0 0.385
IAGNO7 23/03/2016 Call 5.500 0.375 0.375 0.000   0 0.375
IAGNP7 23/03/2016 Put 5.500 0.525 0.525 0.000   0 0.525
IAGVX7 23/03/2016 Call 5.750 0.270 0.270 0.000   0 0.270
IAGVY7 23/03/2016 Put 5.750 0.685 0.685 0.000   0 0.685
IAGNK7 23/03/2016 Call 6.000 0.190 0.190 0.000   15 0.190
IAGNL7 23/03/2016 Put 6.000 0.865 0.865 0.000   0 0.865
IAGXU7 23/03/2016 Call 6.010 0.165 0.165 0.000   110 0.165
IAGXV7 23/03/2016 Put 6.010 0.870 0.870 0.000   50 0.870
IAGW67 23/03/2016 Call 6.250 0.135 0.135 0.000   60 0.135
IAGW77 23/03/2016 Put 6.250 1.065 1.065 0.000   0 1.065
IAGNU7 23/03/2016 Call 6.500 0.095 0.095 0.000   40 0.095
IAGNV7 23/03/2016 Put 6.500 1.275 1.275 0.000   0 1.275
IAGVT7 23/03/2016 Call 6.750 0.070 0.070 0.000   0 0.070
IAGVU7 23/03/2016 Put 6.750 1.495 1.495 0.000   0 1.495
IAGN67 23/03/2016 Call 7.000 0.045 0.045 0.000   250 0.045
IAGN77 23/03/2016 Put 7.000 1.725 1.725 0.000   0 1.725
IAGVZ7 23/03/2016 Call 7.250 0.035 0.035 0.000   0 0.035
IAGW17 23/03/2016 Put 7.250 1.955 1.955 0.000   0 1.955
IAGNS7 23/03/2016 Call 7.500 0.020 0.020 0.000   0 0.020
IAGNT7 23/03/2016 Put 7.500 2.195 2.195 0.000   0 2.195
IAGVR7 23/03/2016 Call 7.750 0.015 0.015 0.000   0 0.015
IAGVS7 23/03/2016 Put 7.750 2.435 2.435 0.000   0 2.435
IAGNQ7 23/03/2016 Call 8.000 0.010 0.010 0.000   0 0.010
IAGNR7 23/03/2016 Put 8.000 2.680 2.680 0.000   0 2.680
IAGNW7 23/03/2016 Call 8.500 0.004 0.004 0.000   0 0.004
IAGNX7 23/03/2016 Put 8.500 3.175 3.175 0.000   0 3.175
IAGXQ7 23/06/2016 Call 4.400 1.195 1.195 0.000   0 1.195
IAGXR7 23/06/2016 Put 4.400 0.150 0.150 0.000   0 0.150
IAGSR7 23/06/2016 Call 4.600 1.020 1.020 0.000   0 1.020
IAGSS7 23/06/2016 Put 4.600 0.205 0.205 0.000   0 0.205
IAGSL7 23/06/2016 Call 4.800 0.850 0.850 0.000   0 0.850
IAGSM7 23/06/2016 Put 4.800 0.265 0.265 0.000   0 0.265
IAGSN7 23/06/2016 Call 5.000 0.700 0.700 0.000   0 0.700
IAGSO7 23/06/2016 Put 5.000 0.340 0.340 0.000   75 0.340
IAGSF7 23/06/2016 Call 5.500 0.405 0.405 0.000   0 0.405
IAGSG7 23/06/2016 Put 5.500 0.580 0.580 0.000   75 0.580
IAGSP7 23/06/2016 Call 6.000 0.220 0.220 0.000   0 0.220
IAGSQ7 23/06/2016 Put 6.000 0.905 0.905 0.000   25 0.905
IAGSJ7 23/06/2016 Call 6.500 0.110 0.110 0.000   0 0.110
IAGSK7 23/06/2016 Put 6.500 1.295 1.295 0.000   0 1.295
IAGSB7 23/06/2016 Call 7.000 0.055 0.055 0.000   0 0.055
IAGSC7 23/06/2016 Put 7.000 1.735 1.735 0.000   0 1.735
IAGSH7 23/06/2016 Call 7.500 0.025 0.025 0.000   0 0.025
IAGSI7 23/06/2016 Put 7.500 2.205 2.205 0.000   0 2.205
IAGSD7 23/06/2016 Call 8.000 0.010 0.010 0.000   0 0.010
IAGSE7 23/06/2016 Put 8.000 2.680 2.680 0.000   0 2.680
IAGSU7 23/06/2016 Call 8.500 0.006 0.006 0.000   0 0.006
IAGSV7 23/06/2016 Put 8.500 3.165 3.165 0.000   0 3.165
IAGXS7 29/09/2016 Call 4.400 1.180 1.180 0.000   0 1.180
IAGXT7 29/09/2016 Put 4.400 0.135 0.135 0.000   0 0.135
IAGWA7 29/09/2016 Call 4.600 0.990 0.990 0.000   0 0.990
IAGWB7 29/09/2016 Put 4.600 0.195 0.195 0.000   0 0.195
IAGWC7 29/09/2016 Call 4.800 0.810 0.810 0.000   0 0.810
IAGWD7 29/09/2016 Put 4.800 0.270 0.270 0.000   0 0.270
IAGW87 29/09/2016 Call 5.000 0.650 0.650 0.000   0 0.650
IAGW97 29/09/2016 Put 5.000 0.360 0.360 0.000   0 0.360
IAGWO7 29/09/2016 Call 5.500 0.360 0.360 0.000   0 0.360
IAGWP7 29/09/2016 Put 5.500 0.645 0.645 0.000   0 0.645
IAGWG7 29/09/2016 Call 6.000 0.190 0.190 0.000   0 0.190
IAGWH7 29/09/2016 Put 6.000 1.005 1.005 0.000   0 1.005
IAGWM7 29/09/2016 Call 6.500 0.100 0.100 0.000   0 0.100
IAGWN7 29/09/2016 Put 6.500 1.415 1.415 0.000   0 1.415
IAGWK7 29/09/2016 Call 7.000 0.045 0.045 0.000   0 0.045
IAGWL7 29/09/2016 Put 7.000 1.860 1.860 0.000   0 1.860
IAGWE7 29/09/2016 Call 7.500 0.020 0.020 0.000   0 0.020
IAGWF7 29/09/2016 Put 7.500 2.330 2.330 0.000   0 2.330
IAGWI7 29/09/2016 Call 8.000 0.010 0.010 0.000   0 0.010
IAGWJ7 29/09/2016 Put 8.000 2.805 2.805 0.000   0 2.805

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.