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 5.670 Up 0.020 5.670 5.680 5.630 5.710 5.620 4,081,099 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 5.660 5.660 0.000 40 40 5.640
IAGXZ7 28/05/2015 Call 4.500 1.170 1.170 0.000   0 1.150
IAGY17 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGU77 28/05/2015 Call 4.600 1.075 1.075 0.000   0 1.050
IAGU87 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGRU7 28/05/2015 Call 4.700 0.975 0.975 0.000   0 0.950
IAGRV7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGRQ7 28/05/2015 Call 4.800 0.875 0.875 0.000   0 0.850
IAGRR7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGQR7 28/05/2015 Call 4.900 0.775 0.775 0.000   0 0.750
IAGQS7 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGRN7 28/05/2015 Call 5.000 0.675 0.675 0.000   0 0.650
IAGRO7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
IAGR47 28/05/2015 Call 5.250 0.430 0.430 0.000   0 0.400
IAGR57 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.000
IAGQT7 28/05/2015 Call 5.500 0.200 0.200 0.000   300 0.165
IAGQU7 28/05/2015 Put 5.500 0.002 0.002 0.000   882 0.007
IAGRH7 28/05/2015 Call 5.750 0.040 0.040 0.000   1,849 0.025
IAGRI7 28/05/2015 Put 5.750 0.095 0.095 0.000   1,058 0.115
IAGVJ7 28/05/2015 Call 5.760 0.040 0.040 0.000   0 0.020
IAGVK7 28/05/2015 Put 5.760 0.100 0.100 0.150 150 150 0.125
IAGR87 28/05/2015 Call 6.000 0.001 0.001 0.020 2,421 10,749 0.001
IAGR97 28/05/2015 Put 6.000 0.330 0.330 0.000   406 0.350
IAGUH7 28/05/2015 Call 6.010 0.001 0.001 0.000   50 0.000
IAGUI7 28/05/2015 Put 6.010 0.340 0.340 0.000   166 0.360
IAGQV7 28/05/2015 Call 6.250 0.000 0.000 0.000   13,167 0.000
IAGQW7 28/05/2015 Put 6.250 0.580 0.580 0.000   120 0.600
IAGVL7 28/05/2015 Call 6.260 0.000 0.000 0.000   0 0.000
IAGVM7 28/05/2015 Put 6.260 0.590 0.590 0.000   0 0.610
IAGR27 28/05/2015 Call 6.500 0.000 0.000 0.000   485 0.000
IAGR37 28/05/2015 Put 6.500 0.830 0.830 0.000   0 0.850
IAGRF7 28/05/2015 Call 6.750 0.000 0.000 0.000   4,000 0.000
IAGRG7 28/05/2015 Put 6.750 1.080 1.080 0.000   0 1.100
IAGR67 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGR77 28/05/2015 Put 7.000 1.330 1.330 0.000   0 1.350
IAGQX7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGQY7 28/05/2015 Put 7.250 1.580 1.580 0.000   0 1.600
IAGQZ7 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGR17 28/05/2015 Put 7.500 1.830 1.830 0.000   0 1.850
IAGRL7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGRM7 28/05/2015 Put 7.750 2.080 2.080 0.000   0 2.100
IAGRJ7 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGRK7 28/05/2015 Put 8.000 2.330 2.330 0.000   0 2.350
IAGQP7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQQ7 28/05/2015 Put 8.250 2.580 2.580 0.000   0 2.600
IAGGW8 25/06/2015 Call 0.010 5.670 5.670 0.000 40 0 5.650
IAGG68 25/06/2015 Call 4.000 1.680 1.680 0.000   0 1.655
IAGG78 25/06/2015 Put 4.000 0.000 0.000 0.000   70 0.000
IAGGM8 25/06/2015 Call 4.200 1.480 1.480 0.000   0 1.460
IAGGN8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
IAGIR8 25/06/2015 Call 4.400 1.280 1.280 0.000   0 1.260
IAGIS8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
IAGY27 25/06/2015 Call 4.500 1.180 1.180 0.000   0 1.160
IAGY37 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGJI8 25/06/2015 Call 4.600 1.080 1.080 0.000   0 1.060
IAGJJ8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGII7 25/06/2015 Call 4.700 0.985 0.985 0.000   0 0.960
IAGIJ7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGMJ8 25/06/2015 Call 4.800 0.885 0.885 0.000   0 0.860
IAGMK8 25/06/2015 Put 4.800 0.001 0.001 0.000   0 0.001
IAGIG7 25/06/2015 Call 4.900 0.785 0.785 0.000   0 0.765
IAGIH7 25/06/2015 Put 4.900 0.001 0.001 0.000   0 0.002
IAGPN8 25/06/2015 Call 5.000 0.690 0.690 0.000   0 0.665
IAGPO8 25/06/2015 Put 5.000 0.003 0.003 0.000   0 0.004
IAGIQ7 25/06/2015 Call 5.250 0.465 0.465 0.000   20 0.435
IAGIR7 25/06/2015 Put 5.250 0.015 0.015 0.000 100 420 0.020
IAGS38 25/06/2015 Call 5.500 0.265 0.265 0.000   0 0.240
IAGS48 25/06/2015 Put 5.500 0.065 0.065 0.000   2,022 0.070
IAGIO7 25/06/2015 Call 5.750 0.125 0.125 0.115 80 2,530 0.110
IAGIP7 25/06/2015 Put 5.750 0.170 0.170 0.000   5,347 0.180
IAGVN7 25/06/2015 Call 5.760 0.120 0.120 0.000   0 0.105
IAGVO7 25/06/2015 Put 5.760 0.175 0.175 0.000 100 5,000 0.185
IAGUQ8 25/06/2015 Call 6.000 0.045 0.045 0.000   10,668 0.040
IAGUR8 25/06/2015 Put 6.000 0.350 0.350 0.000   1,135 0.365
IAGKQ7 25/06/2015 Call 6.010 0.035 0.035 0.000   545 0.035
IAGKP7 25/06/2015 Put 6.010 0.355 0.355 0.000   350 0.370
IAGIS7 25/06/2015 Call 6.250 0.010 0.010 0.000   14,646 0.010
IAGIT7 25/06/2015 Put 6.250 0.580 0.580 0.000   0 0.600
IAGKR7 25/06/2015 Call 6.260 0.010 0.010 0.000   997 0.010
IAGKS7 25/06/2015 Put 6.260 0.585 0.585 0.000   660 0.600
IAGY78 25/06/2015 Call 6.500 0.002 0.002 0.000   2,645 0.002
IAGY88 25/06/2015 Put 6.500 0.830 0.830 0.000   0 0.850
IAGTW7 25/06/2015 Call 6.510 0.002 0.002 0.000   0 0.002
IAGTX7 25/06/2015 Put 6.510 0.830 0.830 0.000   2,000 0.850
IAGIM7 25/06/2015 Call 6.750 0.000 0.000 0.000   150 0.000
IAGIN7 25/06/2015 Put 6.750 1.080 1.080 0.000   0 1.100
IAGC89 25/06/2015 Call 7.000 0.000 0.000 0.000   500 0.000
IAGC99 25/06/2015 Put 7.000 1.330 1.330 0.000   0 1.350
IAGIU7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGIV7 25/06/2015 Put 7.250 1.580 1.580 0.000   0 1.600
IAGEP9 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEQ9 25/06/2015 Put 7.500 1.830 1.830 0.000   0 1.850
IAGIK7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGIL7 25/06/2015 Put 7.750 2.080 2.080 0.000   0 2.100
IAGIF9 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGIG9 25/06/2015 Put 8.000 2.330 2.330 0.000   0 2.350
IAGLE7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLF7 25/06/2015 Put 8.250 2.580 2.580 0.000   0 2.600
IAGTV7 30/07/2015 Call 0.010 5.680 5.680 0.000   0 5.660
IAGY47 30/07/2015 Call 4.500 1.200 1.200 0.000   0 1.170
IAGY57 30/07/2015 Put 4.500 0.002 0.002 0.000   0 0.002
IAGU97 30/07/2015 Call 4.600 1.100 1.100 0.000   0 1.075
IAGUA7 30/07/2015 Put 4.600 0.003 0.003 0.000   0 0.004
IAGUB7 30/07/2015 Call 4.700 1.005 1.005 0.000   0 0.980
IAGUC7 30/07/2015 Put 4.700 0.005 0.005 0.000   0 0.006
IAGU17 30/07/2015 Call 4.800 0.910 0.910 0.000   0 0.885
IAGU27 30/07/2015 Put 4.800 0.008 0.008 0.000   0 0.010
IAGTN7 30/07/2015 Call 4.900 0.815 0.815 0.000   0 0.795
IAGTO7 30/07/2015 Put 4.900 0.015 0.015 0.000   0 0.015
IAGT77 30/07/2015 Call 5.000 0.725 0.725 0.000   0 0.705
IAGT87 30/07/2015 Put 5.000 0.020 0.020 0.000   0 0.025
IAGXW7 30/07/2015 Call 5.010 0.715 0.715 0.000   0 0.695
IAGXY7 30/07/2015 Put 5.010 0.020 0.020 0.000   0 0.025
IAGTL7 30/07/2015 Call 5.250 0.510 0.510 0.000   0 0.495
IAGTM7 30/07/2015 Put 5.250 0.055 0.055 0.000   730 0.060
IAGTP7 30/07/2015 Call 5.500 0.325 0.325 0.000   0 0.315
IAGTQ7 30/07/2015 Put 5.500 0.115 0.115 0.000   1,804 0.130
IAGYG7 30/07/2015 Call 5.510 0.315 0.315 0.000   0 0.305
IAGYH7 30/07/2015 Put 5.510 0.120 0.120 0.000   0 0.130
IAGTD7 30/07/2015 Call 5.750 0.180 0.180 0.000   3,623 0.175
IAGTE7 30/07/2015 Put 5.750 0.225 0.225 0.000   294 0.240
IAGYJ7 30/07/2015 Call 5.760 0.175 0.175 0.000   0 0.170
IAGYI7 30/07/2015 Put 5.760 0.225 0.225 0.000 150 0 0.245
IAGT57 30/07/2015 Call 6.000 0.090 0.090 0.000   8,514 0.085
IAGT67 30/07/2015 Put 6.000 0.385 0.385 0.000   630 0.410
IAGTJ7 30/07/2015 Call 6.250 0.035 0.035 0.000   1,310 0.035
IAGTK7 30/07/2015 Put 6.250 0.590 0.590 0.000   100 0.615
IAGT97 30/07/2015 Call 6.500 0.015 0.015 0.000   1,575 0.015
IAGTA7 30/07/2015 Put 6.500 0.830 0.830 0.000   50 0.850
IAGT17 30/07/2015 Call 6.750 0.004 0.004 0.000   230 0.005
IAGT27 30/07/2015 Put 6.750 1.080 1.080 0.000   0 1.100
IAGTH7 30/07/2015 Call 7.000 0.001 0.001 0.000   0 0.001
IAGTI7 30/07/2015 Put 7.000 1.330 1.330 0.000   0 1.350
IAGTT7 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGTU7 30/07/2015 Put 7.250 1.580 1.580 0.000   0 1.600
IAGTB7 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTC7 30/07/2015 Put 7.500 1.830 1.830 0.000   0 1.850
IAGT37 30/07/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT47 30/07/2015 Put 7.750 2.080 2.080 0.000   0 2.100
IAGTF7 30/07/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTG7 30/07/2015 Put 8.000 2.330 2.330 0.000   0 2.350
IAGTR7 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGTS7 30/07/2015 Put 8.250 2.580 2.580 0.000   0 2.600
IAGVG7 27/08/2015 Call 0.010 5.690 5.690 0.000   0 5.670
IAGY67 27/08/2015 Call 4.500 1.215 1.215 0.000   0 1.190
IAGY77 27/08/2015 Put 4.500 0.006 0.006 0.000   0 0.009
IAGVH7 27/08/2015 Call 4.600 1.120 1.120 0.000   0 1.100
IAGVI7 27/08/2015 Put 4.600 0.010 0.010 0.000   0 0.015
IAGUV7 27/08/2015 Call 4.700 1.030 1.030 0.000   0 1.005
IAGUW7 27/08/2015 Put 4.700 0.015 0.015 0.000   0 0.020
IAGVE7 27/08/2015 Call 4.800 0.935 0.935 0.000   0 0.915
IAGVF7 27/08/2015 Put 4.800 0.020 0.020 0.000   0 0.025
IAGUR7 27/08/2015 Call 4.900 0.845 0.845 0.000   0 0.825
IAGUS7 27/08/2015 Put 4.900 0.030 0.030 0.000   0 0.035
IAGVA7 27/08/2015 Call 5.000 0.755 0.755 0.000   2 0.735
IAGVB7 27/08/2015 Put 5.000 0.040 0.040 0.000   500 0.050
IAGUL7 27/08/2015 Call 5.250 0.550 0.550 0.000   500 0.530
IAGUM7 27/08/2015 Put 5.250 0.085 0.085 0.000   1,600 0.095
IAGUT7 27/08/2015 Call 5.500 0.370 0.370 0.000   0 0.360
IAGUU7 27/08/2015 Put 5.500 0.155 0.155 0.000   650 0.170
IAGV67 27/08/2015 Call 5.750 0.230 0.230 0.000   1,500 0.220
IAGV77 27/08/2015 Put 5.750 0.260 0.260 0.000   565 0.285
IAGUN7 27/08/2015 Call 6.000 0.130 0.130 0.125 2,491 549 0.125
IAGUO7 27/08/2015 Put 6.000 0.410 0.410 0.000   20 0.435
IAGUX7 27/08/2015 Call 6.250 0.065 0.065 0.000   180 0.065
IAGUY7 27/08/2015 Put 6.250 0.605 0.605 0.000   0 0.630
IAGV27 27/08/2015 Call 6.500 0.030 0.030 0.000   0 0.030
IAGV37 27/08/2015 Put 6.500 0.835 0.835 0.000   0 0.850
IAGV87 27/08/2015 Call 6.750 0.015 0.015 0.000   0 0.015
IAGV97 27/08/2015 Put 6.750 1.080 1.080 0.000   0 1.100
IAGUP7 27/08/2015 Call 7.000 0.006 0.006 0.000   0 0.005
IAGUQ7 27/08/2015 Put 7.000 1.330 1.330 0.000   0 1.350
IAGUZ7 27/08/2015 Call 7.250 0.002 0.002 0.000   0 0.002
IAGV17 27/08/2015 Put 7.250 1.580 1.580 0.000   0 1.600
IAGV47 27/08/2015 Call 7.500 0.001 0.001 0.000   0 0.001
IAGV57 27/08/2015 Put 7.500 1.830 1.830 0.000   0 1.850
IAGVC7 27/08/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVD7 27/08/2015 Put 7.750 2.080 2.080 0.000   0 2.100
IAGVP7 27/08/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGVQ7 27/08/2015 Put 8.000 2.330 2.330 0.000   0 2.350
IAGNY7 24/09/2015 Call 0.010 5.475 5.475 0.000   0 5.455
IAGWA9 24/09/2015 Call 4.400 1.305 1.305 0.000   0 1.285
IAGWB9 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.025
IAGY87 24/09/2015 Call 4.500 1.210 1.210 0.000   0 1.190
IAGY97 24/09/2015 Put 4.500 0.025 0.025 0.000   0 0.035
IAGTJ9 24/09/2015 Call 4.600 1.115 1.115 0.000   0 1.095
IAGTK9 24/09/2015 Put 4.600 0.035 0.035 0.000   500 0.045
IAGP27 24/09/2015 Call 4.700 1.015 1.015 0.000   0 1.000
IAGP47 24/09/2015 Put 4.700 0.050 0.050 0.000   0 0.055
IAGTP9 24/09/2015 Call 4.800 0.925 0.925 0.000   0 0.905
IAGTQ9 24/09/2015 Put 4.800 0.065 0.065 0.000   0 0.070
IAGN47 24/09/2015 Call 4.900 0.835 0.835 0.000   1,060 0.815
IAGN57 24/09/2015 Put 4.900 0.080 0.080 0.000   0 0.090
IAGTR9 24/09/2015 Call 5.000 0.745 0.745 0.000   0 0.725
IAGTS9 24/09/2015 Put 5.000 0.105 0.105 0.000   100 0.110
IAGPM7 24/09/2015 Call 5.010 0.580 0.580 0.000   65 0.565
IAGPL7 24/09/2015 Put 5.010 0.105 0.105 0.000   0 0.115
IAGMR7 24/09/2015 Call 5.250 0.540 0.540 0.000   0 0.525
IAGMS7 24/09/2015 Put 5.250 0.175 0.175 0.000   1,200 0.185
IAGTH9 24/09/2015 Call 5.500 0.370 0.370 0.000   0 0.355
IAGTI9 24/09/2015 Put 5.500 0.275 0.275 0.000   185 0.290
IAGMX7 24/09/2015 Call 5.750 0.230 0.230 0.000   200 0.220
IAGMY7 24/09/2015 Put 5.750 0.415 0.415 0.000   2,635 0.435
IAGTT9 24/09/2015 Call 6.000 0.135 0.135 0.000   45 0.130
IAGTU9 24/09/2015 Put 6.000 0.590 0.590 0.000   700 0.610
IAGSZ7 24/09/2015 Call 6.010 0.095 0.095 0.000   90 0.090
IAGSY7 24/09/2015 Put 6.010 0.595 0.595 0.000   12 0.615
IAGMT7 24/09/2015 Call 6.250 0.075 0.075 0.000   6,389 0.070
IAGMU7 24/09/2015 Put 6.250 0.795 0.795 0.000   500 0.820
IAGTF9 24/09/2015 Call 6.500 0.040 0.040 0.045 21 236 0.040
IAGTG9 24/09/2015 Put 6.500 1.025 1.025 0.000   250 1.045
IAGMZ7 24/09/2015 Call 6.750 0.020 0.020 0.000   690 0.020
IAGN17 24/09/2015 Put 6.750 1.265 1.265 0.000   0 1.285
IAGTL9 24/09/2015 Call 7.000 0.010 0.010 0.000   500 0.009
IAGTM9 24/09/2015 Put 7.000 1.510 1.510 0.000   0 1.530
IAGMV7 24/09/2015 Call 7.250 0.005 0.005 0.000   0 0.004
IAGMW7 24/09/2015 Put 7.250 1.755 1.755 0.000   0 1.775
IAGTD9 24/09/2015 Call 7.500 0.002 0.002 0.000   0 0.002
IAGTE9 24/09/2015 Put 7.500 2.005 2.005 0.000   0 2.025
IAGN27 24/09/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGN37 24/09/2015 Put 7.750 2.250 2.250 0.000   0 2.270
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTO9 24/09/2015 Put 8.000 2.500 2.500 0.000   0 2.520
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 2.750 2.750 0.000   0 2.770
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 2.995 2.995 0.000   0 3.015
IAGXN7 29/10/2015 Call 0.010 5.490 5.490 0.000   0 5.470
IAGYA7 29/10/2015 Call 4.500 1.210 1.210 0.000   0 1.185
IAGYB7 29/10/2015 Put 4.500 0.045 0.045 0.000   0 0.050
IAGXO7 29/10/2015 Call 4.600 1.115 1.115 0.000   0 1.090
IAGXP7 29/10/2015 Put 4.600 0.060 0.060 0.000   0 0.065
IAGXC7 29/10/2015 Call 4.700 1.020 1.020 0.000   0 1.000
IAGXD7 29/10/2015 Put 4.700 0.075 0.075 0.000   0 0.080
IAGWZ7 29/10/2015 Call 4.800 0.925 0.925 0.000   0 0.905
IAGX17 29/10/2015 Put 4.800 0.090 0.090 0.000   0 0.095
IAGXF7 29/10/2015 Call 4.900 0.835 0.835 0.000   0 0.815
IAGXG7 29/10/2015 Put 4.900 0.105 0.105 0.000   0 0.115
IAGX47 29/10/2015 Call 5.000 0.750 0.750 0.000   0 0.730
IAGX57 29/10/2015 Put 5.000 0.125 0.125 0.000   0 0.135
IAGWT7 29/10/2015 Call 5.250 0.545 0.545 0.000   0 0.530
IAGWU7 29/10/2015 Put 5.250 0.200 0.200 0.000   620 0.210
IAGXA7 29/10/2015 Call 5.500 0.375 0.375 0.000   0 0.360
IAGXB7 29/10/2015 Put 5.500 0.305 0.305 0.000   20 0.315
IAGXL7 29/10/2015 Call 5.750 0.240 0.240 0.000   20 0.230
IAGXM7 29/10/2015 Put 5.750 0.440 0.440 0.000   32 0.450
IAGX67 29/10/2015 Call 6.000 0.140 0.140 0.000   0 0.140
IAGX77 29/10/2015 Put 6.000 0.610 0.610 0.000   0 0.625
IAGWV7 29/10/2015 Call 6.250 0.080 0.080 0.000   0 0.080
IAGWW7 29/10/2015 Put 6.250 0.810 0.810 0.000   0 0.825
IAGXH7 29/10/2015 Call 6.500 0.040 0.040 0.000   0 0.045
IAGXI7 29/10/2015 Put 6.500 1.035 1.035 0.000   0 1.045
IAGX27 29/10/2015 Call 6.750 0.020 0.020 0.000   0 0.025
IAGX37 29/10/2015 Put 6.750 1.270 1.270 0.000   0 1.280
IAGWX7 29/10/2015 Call 7.000 0.010 0.010 0.000   0 0.010
IAGWY7 29/10/2015 Put 7.000 1.510 1.510 0.000   0 1.525
IAGX87 29/10/2015 Call 7.250 0.005 0.005 0.000   0 0.006
IAGX97 29/10/2015 Put 7.250 1.755 1.755 0.000   0 1.775
IAGXJ7 29/10/2015 Call 7.500 0.002 0.002 0.000   0 0.003
IAGXK7 29/10/2015 Put 7.500 2.000 2.000 0.000   0 2.020
IAGWR7 29/10/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGWS7 29/10/2015 Put 7.750 2.250 2.250 0.000   0 2.270
IAGST7 17/12/2015 Call 0.010 5.510 5.510 0.000   0 5.490
IAGZR8 17/12/2015 Call 4.000 1.700 1.700 0.000   0 1.675
IAGZS8 17/12/2015 Put 4.000 0.015 0.015 0.000   100 0.020
IAGYC7 17/12/2015 Call 4.500 1.215 1.215 0.000   0 1.190
IAGYD7 17/12/2015 Put 4.500 0.060 0.060 0.000   0 0.070
IAGJ77 17/12/2015 Call 4.600 1.125 1.125 0.000   0 1.095
IAGJ87 17/12/2015 Put 4.600 0.075 0.075 0.000   0 0.085
IAGUD7 17/12/2015 Call 4.700 1.030 1.030 0.000   0 1.005
IAGUE7 17/12/2015 Put 4.700 0.095 0.095 0.000   400 0.100
IAGJ57 17/12/2015 Call 4.800 0.945 0.945 0.000   0 0.915
IAGJ67 17/12/2015 Put 4.800 0.115 0.115 0.000   70 0.120
IAGS37 17/12/2015 Call 4.900 0.855 0.855 0.000   0 0.830
IAGS47 17/12/2015 Put 4.900 0.135 0.135 0.000   0 0.140
IAGJ97 17/12/2015 Call 5.000 0.770 0.770 0.000   0 0.745
IAGJA7 17/12/2015 Put 5.000 0.160 0.160 0.000   7,500 0.165
IAGS57 17/12/2015 Call 5.250 0.575 0.575 0.000   0 0.555
IAGS67 17/12/2015 Put 5.250 0.235 0.235 0.000   95 0.245
IAGB79 17/12/2015 Call 5.500 0.405 0.405 0.000   0 0.390
IAGB89 17/12/2015 Put 5.500 0.340 0.340 0.000   363 0.350
IAGS17 17/12/2015 Call 5.750 0.275 0.275 0.000   0 0.265
IAGS27 17/12/2015 Put 5.750 0.480 0.480 0.000   134 0.490
IAGB59 17/12/2015 Call 6.000 0.175 0.175 0.000   340 0.175
IAGB69 17/12/2015 Put 6.000 0.645 0.645 0.000   500 0.655
IAGS77 17/12/2015 Call 6.250 0.110 0.110 0.000   50 0.110
IAGS87 17/12/2015 Put 6.250 0.840 0.840 0.000   150 0.845
IAGUG7 17/12/2015 Call 6.260 0.105 0.105 0.000   200 0.105
IAGUF7 17/12/2015 Put 6.260 0.830 0.830 0.000   200 0.835
IAGIY7 17/12/2015 Call 6.500 0.065 0.065 0.000   1,050 0.070
IAGIZ7 17/12/2015 Put 6.500 1.050 1.050 0.000   230 1.060
IAGRY7 17/12/2015 Call 6.750 0.040 0.040 0.000   150 0.040
IAGRZ7 17/12/2015 Put 6.750 1.280 1.280 0.000   0 1.290
IAGJ37 17/12/2015 Call 7.000 0.025 0.025 0.000   240 0.025
IAGJ47 17/12/2015 Put 7.000 1.515 1.515 0.000   0 1.530
IAGS97 17/12/2015 Call 7.250 0.015 0.015 0.000   0 0.015
IAGSA7 17/12/2015 Put 7.250 1.760 1.760 0.000   0 1.775
IAGJ17 17/12/2015 Call 7.500 0.007 0.007 0.000   7,500 0.009
IAGJ27 17/12/2015 Put 7.500 2.005 2.005 0.000   0 2.020
IAGRW7 17/12/2015 Call 7.750 0.004 0.004 0.000   0 0.005
IAGRX7 17/12/2015 Put 7.750 2.250 2.250 0.000   0 2.270
IAGIW7 17/12/2015 Call 8.000 0.002 0.002 0.000   0 0.003
IAGIX7 17/12/2015 Put 8.000 2.500 2.500 0.000   0 2.515
IAGSW7 17/12/2015 Call 8.250 0.001 0.001 0.000   0 0.002
IAGSX7 17/12/2015 Put 8.250 2.745 2.745 0.000   0 2.765
IAGKL7 17/12/2015 Call 8.500 0.001 0.001 0.000   0 0.001
IAGKM7 17/12/2015 Put 8.500 2.995 2.995 0.000   0 3.015
IAGWQ7 23/03/2016 Call 0.010 5.405 5.405 0.000   0 5.385
IAGYE7 23/03/2016 Call 4.500 1.215 1.215 0.000   0 1.195
IAGYF7 23/03/2016 Put 4.500 0.120 0.120 0.000   0 0.120
IAGNZ7 23/03/2016 Call 4.600 1.125 1.125 0.000   0 1.100
IAGP17 23/03/2016 Put 4.600 0.135 0.135 0.000   70 0.140
IAGW47 23/03/2016 Call 4.700 1.030 1.030 0.000   0 1.010
IAGW57 23/03/2016 Put 4.700 0.160 0.160 0.000   0 0.165
IAGN87 23/03/2016 Call 4.800 0.940 0.940 0.000   0 0.920
IAGN97 23/03/2016 Put 4.800 0.185 0.185 0.000   0 0.190
IAGW27 23/03/2016 Call 4.900 0.855 0.855 0.000   0 0.835
IAGW37 23/03/2016 Put 4.900 0.215 0.215 0.000   0 0.215
IAGNM7 23/03/2016 Call 5.000 0.775 0.775 0.000   0 0.760
IAGNN7 23/03/2016 Put 5.000 0.245 0.245 0.000   15 0.250
IAGVV7 23/03/2016 Call 5.250 0.585 0.585 0.000   0 0.580
IAGVW7 23/03/2016 Put 5.250 0.340 0.340 0.000   0 0.345
IAGNO7 23/03/2016 Call 5.500 0.435 0.435 0.000   0 0.425
IAGNP7 23/03/2016 Put 5.500 0.460 0.460 0.000   0 0.470
IAGVX7 23/03/2016 Call 5.750 0.310 0.310 0.000   0 0.310
IAGVY7 23/03/2016 Put 5.750 0.605 0.605 0.000   0 0.620
IAGNK7 23/03/2016 Call 6.000 0.220 0.220 0.000   15 0.215
IAGNL7 23/03/2016 Put 6.000 0.770 0.770 0.000   0 0.790
IAGXU7 23/03/2016 Call 6.010 0.190 0.190 0.000   110 0.185
IAGXV7 23/03/2016 Put 6.010 0.775 0.775 0.000   50 0.790
IAGW67 23/03/2016 Call 6.250 0.155 0.155 0.000   60 0.145
IAGW77 23/03/2016 Put 6.250 0.960 0.960 0.000   0 0.980
IAGNU7 23/03/2016 Call 6.500 0.110 0.110 0.000   40 0.095
IAGNV7 23/03/2016 Put 6.500 1.165 1.165 0.000   0 1.185
IAGVT7 23/03/2016 Call 6.750 0.075 0.075 0.000   0 0.065
IAGVU7 23/03/2016 Put 6.750 1.380 1.380 0.000   0 1.400
IAGN67 23/03/2016 Call 7.000 0.055 0.055 0.000   250 0.040
IAGN77 23/03/2016 Put 7.000 1.605 1.605 0.000   0 1.625
IAGVZ7 23/03/2016 Call 7.250 0.040 0.040 0.000   0 0.025
IAGW17 23/03/2016 Put 7.250 1.835 1.835 0.000   0 1.860
IAGNS7 23/03/2016 Call 7.500 0.025 0.025 0.000   0 0.015
IAGNT7 23/03/2016 Put 7.500 2.070 2.070 0.000   0 2.095
IAGVR7 23/03/2016 Call 7.750 0.020 0.020 0.000   0 0.010
IAGVS7 23/03/2016 Put 7.750 2.310 2.310 0.000   0 2.335
IAGNQ7 23/03/2016 Call 8.000 0.015 0.015 0.000   0 0.006
IAGNR7 23/03/2016 Put 8.000 2.550 2.550 0.000   0 2.575
IAGNW7 23/03/2016 Call 8.500 0.006 0.006 0.000   0 0.002
IAGNX7 23/03/2016 Put 8.500 3.035 3.035 0.000   0 3.060
IAGXQ7 23/06/2016 Call 4.400 1.310 1.310 0.000   0 1.290
IAGXR7 23/06/2016 Put 4.400 0.120 0.120 0.000   0 0.125
IAGSR7 23/06/2016 Call 4.600 1.125 1.125 0.000   0 1.105
IAGSS7 23/06/2016 Put 4.600 0.165 0.165 0.000   0 0.170
IAGSL7 23/06/2016 Call 4.800 0.955 0.955 0.000   0 0.930
IAGSM7 23/06/2016 Put 4.800 0.220 0.220 0.000   0 0.225
IAGSN7 23/06/2016 Call 5.000 0.800 0.800 0.000   0 0.770
IAGSO7 23/06/2016 Put 5.000 0.290 0.290 0.000   75 0.295
IAGSF7 23/06/2016 Call 5.500 0.480 0.480 0.000   0 0.450
IAGSG7 23/06/2016 Put 5.500 0.505 0.505 0.000   75 0.520
IAGSP7 23/06/2016 Call 6.000 0.265 0.265 0.000   0 0.245
IAGSQ7 23/06/2016 Put 6.000 0.810 0.810 0.000   25 0.830
IAGSJ7 23/06/2016 Call 6.500 0.135 0.135 0.000   0 0.120
IAGSK7 23/06/2016 Put 6.500 1.195 1.195 0.000   0 1.210
IAGSB7 23/06/2016 Call 7.000 0.065 0.065 0.000   0 0.055
IAGSC7 23/06/2016 Put 7.000 1.630 1.630 0.000   0 1.645
IAGSH7 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.025
IAGSI7 23/06/2016 Put 7.500 2.095 2.095 0.000   0 2.105
IAGSD7 23/06/2016 Call 8.000 0.010 0.010 0.000   0 0.010
IAGSE7 23/06/2016 Put 8.000 2.570 2.570 0.000   0 2.580
IAGSU7 23/06/2016 Call 8.500 0.004 0.004 0.000   0 0.004
IAGSV7 23/06/2016 Put 8.500 3.050 3.050 0.000   0 3.060
IAGXS7 29/09/2016 Call 4.400 1.295 1.295 0.000   0 1.275
IAGXT7 29/09/2016 Put 4.400 0.115 0.115 0.000   0 0.120
IAGWA7 29/09/2016 Call 4.600 1.105 1.105 0.000   0 1.085
IAGWB7 29/09/2016 Put 4.600 0.165 0.165 0.000   0 0.170
IAGWC7 29/09/2016 Call 4.800 0.920 0.920 0.000   0 0.900
IAGWD7 29/09/2016 Put 4.800 0.235 0.235 0.000   0 0.240
IAGW87 29/09/2016 Call 5.000 0.750 0.750 0.000   0 0.730
IAGW97 29/09/2016 Put 5.000 0.315 0.315 0.000   0 0.320
IAGWO7 29/09/2016 Call 5.500 0.425 0.425 0.000   0 0.415
IAGWP7 29/09/2016 Put 5.500 0.575 0.575 0.000   0 0.590
IAGWG7 29/09/2016 Call 6.000 0.230 0.230 0.000   0 0.225
IAGWH7 29/09/2016 Put 6.000 0.920 0.920 0.000   0 0.930
IAGWM7 29/09/2016 Call 6.500 0.120 0.120 0.000   0 0.115
IAGWN7 29/09/2016 Put 6.500 1.320 1.320 0.000   0 1.335
IAGWK7 29/09/2016 Call 7.000 0.060 0.060 0.000   0 0.060
IAGWL7 29/09/2016 Put 7.000 1.755 1.755 0.000   0 1.775
IAGWE7 29/09/2016 Call 7.500 0.030 0.030 0.000   0 0.030
IAGWF7 29/09/2016 Put 7.500 2.215 2.215 0.000   0 2.235
IAGWI7 29/09/2016 Call 8.000 0.015 0.015 0.000   0 0.015
IAGWJ7 29/09/2016 Put 8.000 2.690 2.690 0.000   0 2.710

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.