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 5.510 Down -0.050 5.510 5.520 5.510 5.550 5.470 8,522,951 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 5.520 5.520 0.000   40 5.555
IAGXZ7 28/05/2015 Call 4.500 1.035 1.035 0.000      
IAGY17 28/05/2015 Put 4.500 0.000 0.000 0.000      
IAGU77 28/05/2015 Call 4.600 0.935 0.935 0.000   0 0.970
IAGU87 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGRU7 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.870
IAGRV7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGRQ7 28/05/2015 Call 4.800 0.000 0.000 0.000   0 0.775
IAGRR7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.001
IAGQR7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.680
IAGQS7 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.002
IAGRN7 28/05/2015 Call 5.000 0.000 0.000 0.000   0 0.585
IAGRO7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.005
IAGR47 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.360
IAGR57 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.030
IAGQT7 28/05/2015 Call 5.500 0.055 0.000 0.120 300 0 0.185
IAGQU7 28/05/2015 Put 5.500 0.000 0.000 0.000   762 0.100
IAGRH7 28/05/2015 Call 5.750 0.040 0.000 0.000   301 0.075
IAGRI7 28/05/2015 Put 5.750 0.000 0.000 0.000   1,058 0.245
IAGVJ7 28/05/2015 Call 5.760 0.060 0.060 0.000   0 0.075
IAGVK7 28/05/2015 Put 5.760 0.280 0.280 0.000   150 0.250
IAGR87 28/05/2015 Call 6.000 0.000 0.000 0.020 488 10,749 0.030
IAGR97 28/05/2015 Put 6.000 0.000 0.000 0.000   446 0.450
IAGUH7 28/05/2015 Call 6.010 0.020 0.020 0.000   50 0.030
IAGUI7 28/05/2015 Put 6.010 0.490 0.490 0.000   166 0.455
IAGQV7 28/05/2015 Call 6.250 0.000 0.000 0.000   13,403 0.010
IAGQW7 28/05/2015 Put 6.250 0.000 0.000 0.000   470 0.690
IAGVL7 28/05/2015 Call 6.260 0.005 0.005 0.000   0 0.010
IAGVM7 28/05/2015 Put 6.260 0.730 0.730 0.000   0 0.695
IAGR27 28/05/2015 Call 6.500 0.000 0.000 0.000   485 0.005
IAGR37 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.940
IAGRF7 28/05/2015 Call 6.750 0.000 0.000 0.000   4,000 0.002
IAGRG7 28/05/2015 Put 6.750 0.000 0.000 0.000   0 1.190
IAGR67 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.001
IAGR77 28/05/2015 Put 7.000 0.000 0.000 0.000   0 1.440
IAGQX7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGQY7 28/05/2015 Put 7.250 0.000 0.000 0.000   0 1.690
IAGQZ7 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGR17 28/05/2015 Put 7.500 0.000 0.000 0.000   0 1.940
IAGRL7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGRM7 28/05/2015 Put 7.750 2.225 2.225 0.000   0 2.190
IAGRJ7 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGRK7 28/05/2015 Put 8.000 2.475 2.475 0.000   0 2.440
IAGQP7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQQ7 28/05/2015 Put 8.250 2.725 2.725 0.000   0 2.695
IAGGW8 25/06/2015 Call 0.010 5.530 5.530 0.000   0 5.565
IAGG68 25/06/2015 Call 4.000 1.540 1.540 0.000   0 1.575
IAGG78 25/06/2015 Put 4.000 0.000 0.000 0.000   70 0.000
IAGGM8 25/06/2015 Call 4.200 1.345 1.345 0.000   0 1.375
IAGGN8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
IAGIR8 25/06/2015 Call 4.400 1.150 1.150 0.000   0 1.180
IAGIS8 25/06/2015 Put 4.400 0.001 0.001 0.000   0 0.001
IAGY27 25/06/2015 Call 4.500 1.050 1.050 0.000      
IAGY37 25/06/2015 Put 4.500 0.002 0.002 0.000      
IAGJI8 25/06/2015 Call 4.600 0.955 0.955 0.000   0 0.985
IAGJJ8 25/06/2015 Put 4.600 0.004 0.004 0.000   0 0.004
IAGII7 25/06/2015 Call 4.700 0.855 0.855 0.000   0 0.885
IAGIJ7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.006
IAGMJ8 25/06/2015 Call 4.800 0.760 0.760 0.000   0 0.790
IAGMK8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.010
IAGIG7 25/06/2015 Call 4.900 0.670 0.670 0.000   0 0.700
IAGIH7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.020
IAGPN8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.610
IAGPO8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.025
IAGIQ7 25/06/2015 Call 5.250 0.000 0.000 0.000   20 0.400
IAGIR7 25/06/2015 Put 5.250 0.000 0.120 0.000   320 0.070
IAGS38 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.235
IAGS48 25/06/2015 Put 5.500 0.000 0.195 0.165 25 1,375 0.155
IAGIO7 25/06/2015 Call 5.750 0.000 0.000 0.000   2,230 0.115
IAGIP7 25/06/2015 Put 5.750 0.000 0.000 0.000   5,247 0.295
IAGVN7 25/06/2015 Call 5.760 0.100 0.100 0.000   0 0.110
IAGVO7 25/06/2015 Put 5.760 0.000 0.000 0.310 5,000 0 0.295
IAGUQ8 25/06/2015 Call 6.000 0.000 0.000 0.000   10,911 0.050
IAGUR8 25/06/2015 Put 6.000 0.000 0.000 0.000   755 0.480
IAGKQ7 25/06/2015 Call 6.010 0.040 0.040 0.000   545 0.045
IAGKP7 25/06/2015 Put 6.010 0.490 0.490 0.000   350 0.480
IAGIS7 25/06/2015 Call 6.250 0.000 0.000 0.000   16,159 0.015
IAGIT7 25/06/2015 Put 6.250 0.000 0.000 0.000   0 0.700
IAGKR7 25/06/2015 Call 6.260 0.015 0.015 0.000   997 0.015
IAGKS7 25/06/2015 Put 6.260 0.720 0.720 0.000   660 0.700
IAGY78 25/06/2015 Call 6.500 0.000 0.000 0.000   2,645 0.005
IAGY88 25/06/2015 Put 6.500 0.000 0.000 0.000   120 0.940
IAGTW7 25/06/2015 Call 6.510 0.004 0.004 0.000   0 0.005
IAGTX7 25/06/2015 Put 6.510 0.965 0.965 0.000   2,000 0.935
IAGIM7 25/06/2015 Call 6.750 0.000 0.000 0.000   150 0.001
IAGIN7 25/06/2015 Put 6.750 0.000 0.000 0.000   0 1.190
IAGC89 25/06/2015 Call 7.000 0.000 0.000 0.000   500 0.000
IAGC99 25/06/2015 Put 7.000 0.000 0.000 0.000   0 1.440
IAGIU7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGIV7 25/06/2015 Put 7.250 1.725 1.725 0.000   0 1.690
IAGEP9 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEQ9 25/06/2015 Put 7.500 1.975 1.975 0.000   0 1.940
IAGIK7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGIL7 25/06/2015 Put 7.750 2.225 2.225 0.000   0 2.190
IAGIF9 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGIG9 25/06/2015 Put 8.000 2.475 2.475 0.000   0 2.440
IAGLE7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLF7 25/06/2015 Put 8.250 2.725 2.725 0.000   0 2.695
IAGTV7 30/07/2015 Call 0.010 5.545 5.545 0.000   0 5.580
IAGY47 30/07/2015 Call 4.500 1.070 1.070 0.000      
IAGY57 30/07/2015 Put 4.500 0.010 0.010 0.000      
IAGU97 30/07/2015 Call 4.600 0.975 0.975 0.000   0 1.000
IAGUA7 30/07/2015 Put 4.600 0.015 0.015 0.000   0 0.008
IAGUB7 30/07/2015 Call 4.700 0.880 0.880 0.000   0 0.910
IAGUC7 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.015
IAGU17 30/07/2015 Call 4.800 0.790 0.790 0.000   0 0.820
IAGU27 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.020
IAGTN7 30/07/2015 Call 4.900 0.695 0.695 0.000   0 0.730
IAGTO7 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.030
IAGT77 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.645
IAGT87 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.045
IAGXW7 30/07/2015 Call 5.010 0.605 0.605 0.000   0 0.635
IAGXY7 30/07/2015 Put 5.010 0.065 0.065 0.000   0 0.045
IAGTL7 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.445
IAGTM7 30/07/2015 Put 5.250 0.000 0.140 0.000   330 0.100
IAGTP7 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.280
IAGTQ7 30/07/2015 Put 5.500 0.000 0.000 0.000   656 0.190
IAGTD7 30/07/2015 Call 5.750 0.000 0.000 0.000   830 0.160
IAGTE7 30/07/2015 Put 5.750 0.000 0.000 0.000   294 0.325
IAGT57 30/07/2015 Call 6.000 0.000 0.000 0.000   8,356 0.085
IAGT67 30/07/2015 Put 6.000 0.000 0.000 0.000   630 0.495
IAGTJ7 30/07/2015 Call 6.250 0.000 0.000 0.000   1,310 0.040
IAGTK7 30/07/2015 Put 6.250 0.000 0.000 0.000   0 0.705
IAGT97 30/07/2015 Call 6.500 0.000 0.000 0.000   1,575 0.015
IAGTA7 30/07/2015 Put 6.500 0.000 0.000 0.000   150 0.940
IAGT17 30/07/2015 Call 6.750 0.000 0.000 0.000   230 0.007
IAGT27 30/07/2015 Put 6.750 0.000 0.000 0.000   0 1.190
IAGTH7 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.003
IAGTI7 30/07/2015 Put 7.000 0.000 0.000 0.000   0 1.440
IAGTT7 30/07/2015 Call 7.250 0.001 0.001 0.000   0 0.001
IAGTU7 30/07/2015 Put 7.250 1.725 1.725 0.000   0 1.690
IAGTB7 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTC7 30/07/2015 Put 7.500 1.975 1.975 0.000   0 1.940
IAGT37 30/07/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT47 30/07/2015 Put 7.750 2.225 2.225 0.000   0 2.190
IAGTF7 30/07/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTG7 30/07/2015 Put 8.000 2.475 2.475 0.000   0 2.440
IAGTR7 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGTS7 30/07/2015 Put 8.250 2.725 2.725 0.000   0 2.695
IAGVG7 27/08/2015 Call 0.010 5.550 5.550 0.000   0 5.590
IAGY67 27/08/2015 Call 4.500 1.090 1.090 0.000      
IAGY77 27/08/2015 Put 4.500 0.020 0.020 0.000      
IAGVH7 27/08/2015 Call 4.600 0.995 0.995 0.000   0 1.020
IAGVI7 27/08/2015 Put 4.600 0.030 0.030 0.000   0 0.025
IAGUV7 27/08/2015 Call 4.700 0.905 0.905 0.000   0 0.930
IAGUW7 27/08/2015 Put 4.700 0.000 0.000 0.000   0 0.035
IAGVE7 27/08/2015 Call 4.800 0.815 0.815 0.000   0 0.840
IAGVF7 27/08/2015 Put 4.800 0.000 0.000 0.000   0 0.050
IAGUR7 27/08/2015 Call 4.900 0.725 0.725 0.000   0 0.755
IAGUS7 27/08/2015 Put 4.900 0.000 0.000 0.000   0 0.065
IAGVA7 27/08/2015 Call 5.000 0.000 0.000 0.000   2 0.670
IAGVB7 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.080
IAGUL7 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.480
IAGUM7 27/08/2015 Put 5.250 0.000 0.000 0.000   100 0.140
IAGUT7 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.320
IAGUU7 27/08/2015 Put 5.500 0.000 0.000 0.000   150 0.230
IAGV67 27/08/2015 Call 5.750 0.000 0.000 0.170 100 0 0.200
IAGV77 27/08/2015 Put 5.750 0.000 0.000 0.000   565 0.360
IAGUN7 27/08/2015 Call 6.000 0.000 0.000 0.000   87 0.115
IAGUO7 27/08/2015 Put 6.000 0.000 0.000 0.000   20 0.525
IAGUX7 27/08/2015 Call 6.250 0.000 0.000 0.000   180 0.060
IAGUY7 27/08/2015 Put 6.250 0.000 0.000 0.000   0 0.720
IAGV27 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.030
IAGV37 27/08/2015 Put 6.500 0.000 0.000 0.000   0 0.945
IAGV87 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.015
IAGV97 27/08/2015 Put 6.750 0.000 0.000 0.000   0 1.190
IAGUP7 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.007
IAGUQ7 27/08/2015 Put 7.000 0.000 0.000 0.000   0 1.440
IAGUZ7 27/08/2015 Call 7.250 0.003 0.003 0.000   0 0.003
IAGV17 27/08/2015 Put 7.250 1.725 1.725 0.000   0 1.690
IAGV47 27/08/2015 Call 7.500 0.001 0.001 0.000   0 0.001
IAGV57 27/08/2015 Put 7.500 1.975 1.975 0.000   0 1.940
IAGVC7 27/08/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGVD7 27/08/2015 Put 7.750 2.225 2.225 0.000   0 2.190
IAGVP7 27/08/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGVQ7 27/08/2015 Put 8.000 2.475 2.475 0.000   0 2.440
IAGNY7 24/09/2015 Call 0.010 5.340 5.340 0.000   0 5.375
IAGWA9 24/09/2015 Call 4.400 1.180 1.180 0.000   0 1.210
IAGWB9 24/09/2015 Put 4.400 0.040 0.040 0.000   0 0.030
IAGY87 24/09/2015 Call 4.500 1.080 1.080 0.000      
IAGY97 24/09/2015 Put 4.500 0.055 0.055 0.000      
IAGTJ9 24/09/2015 Call 4.600 0.985 0.985 0.000   0 1.020
IAGTK9 24/09/2015 Put 4.600 0.070 0.070 0.000   500 0.055
IAGP27 24/09/2015 Call 4.700 0.895 0.895 0.000   0 0.925
IAGP47 24/09/2015 Put 4.700 0.085 0.085 0.000   0 0.075
IAGTP9 24/09/2015 Call 4.800 0.805 0.805 0.000   0 0.835
IAGTQ9 24/09/2015 Put 4.800 0.105 0.105 0.000   0 0.095
IAGN47 24/09/2015 Call 4.900 0.720 0.720 0.000   1,060 0.745
IAGN57 24/09/2015 Put 4.900 0.125 0.125 0.000   0 0.115
IAGTR9 24/09/2015 Call 5.000 0.635 0.635 0.000   0 0.660
IAGTS9 24/09/2015 Put 5.000 0.155 0.155 0.000   100 0.140
IAGPM7 24/09/2015 Call 5.010 0.490 0.490 0.000   65 0.510
IAGPL7 24/09/2015 Put 5.010 0.155 0.155 0.000   0 0.145
IAGMR7 24/09/2015 Call 5.250 0.450 0.450 0.000   0 0.470
IAGMS7 24/09/2015 Put 5.250 0.245 0.245 0.000   1,200 0.230
IAGTH9 24/09/2015 Call 5.500 0.300 0.300 0.000   0 0.315
IAGTI9 24/09/2015 Put 5.500 0.370 0.370 0.000   185 0.350
IAGMX7 24/09/2015 Call 5.750 0.185 0.185 0.000   0 0.195
IAGMY7 24/09/2015 Put 5.750 0.530 0.530 0.000   2,635 0.505
IAGTT9 24/09/2015 Call 6.000 0.110 0.110 0.000   45 0.115
IAGTU9 24/09/2015 Put 6.000 0.720 0.720 0.000   700 0.690
IAGSZ7 24/09/2015 Call 6.010 0.075 0.075 0.000   90 0.080
IAGSY7 24/09/2015 Put 6.010 0.725 0.725 0.000   12 0.695
IAGMT7 24/09/2015 Call 6.250 0.060 0.060 0.000   6,389 0.065
IAGMU7 24/09/2015 Put 6.250 0.935 0.935 0.000   500 0.905
IAGTF9 24/09/2015 Call 6.500 0.030 0.030 0.000   236 0.035
IAGTG9 24/09/2015 Put 6.500 1.165 1.165 0.000   250 1.130
IAGMZ7 24/09/2015 Call 6.750 0.015 0.015 0.000   690 0.020
IAGN17 24/09/2015 Put 6.750 1.400 1.400 0.000   0 1.370
IAGTL9 24/09/2015 Call 7.000 0.007 0.007 0.000   500 0.010
IAGTM9 24/09/2015 Put 7.000 1.645 1.645 0.000   0 1.615
IAGMV7 24/09/2015 Call 7.250 0.003 0.003 0.000   0 0.005
IAGMW7 24/09/2015 Put 7.250 1.890 1.890 0.000   0 1.860
IAGTD9 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.002
IAGTE9 24/09/2015 Put 7.500 2.140 2.140 0.000   0 2.105
IAGN27 24/09/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGN37 24/09/2015 Put 7.750 2.390 2.390 0.000   0 2.355
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.001
IAGTO9 24/09/2015 Put 8.000 2.640 2.640 0.000   0 2.600
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 2.890 2.890 0.000   0 2.850
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 3.140 3.140 0.000   0 3.100
IAGXN7 29/10/2015 Call 0.010 5.350 5.350 0.000   0 5.385
IAGYA7 29/10/2015 Call 4.500 1.080 1.080 0.000      
IAGYB7 29/10/2015 Put 4.500 0.070 0.070 0.000      
IAGXO7 29/10/2015 Call 4.600 0.990 0.990 0.000   0 1.015
IAGXP7 29/10/2015 Put 4.600 0.085 0.085 0.000   0 0.090
IAGXC7 29/10/2015 Call 4.700 0.900 0.900 0.000   0 0.925
IAGXD7 29/10/2015 Put 4.700 0.105 0.105 0.000   0 0.100
IAGWZ7 29/10/2015 Call 4.800 0.810 0.810 0.000   0 0.840
IAGX17 29/10/2015 Put 4.800 0.125 0.125 0.000   0 0.120
IAGXF7 29/10/2015 Call 4.900 0.725 0.725 0.000   0 0.750
IAGXG7 29/10/2015 Put 4.900 0.150 0.150 0.000   0 0.140
IAGX47 29/10/2015 Call 5.000 0.645 0.645 0.000   0 0.670
IAGX57 29/10/2015 Put 5.000 0.175 0.175 0.000   0 0.170
IAGWT7 29/10/2015 Call 5.250 0.460 0.460 0.000   0 0.485
IAGWU7 29/10/2015 Put 5.250 0.265 0.265 0.000   500 0.255
IAGXA7 29/10/2015 Call 5.500 0.310 0.310 0.000   0 0.330
IAGXB7 29/10/2015 Put 5.500 0.390 0.390 0.000   0 0.375
IAGXL7 29/10/2015 Call 5.750 0.200 0.200 0.000   20 0.215
IAGXM7 29/10/2015 Put 5.750 0.545 0.545 0.000   32 0.520
IAGX67 29/10/2015 Call 6.000 0.120 0.120 0.000   0 0.130
IAGX77 29/10/2015 Put 6.000 0.735 0.735 0.000   0 0.700
IAGWV7 29/10/2015 Call 6.250 0.070 0.070 0.000   0 0.075
IAGWW7 29/10/2015 Put 6.250 0.945 0.945 0.000   0 0.900
IAGXH7 29/10/2015 Call 6.500 0.040 0.040 0.000   0 0.045
IAGXI7 29/10/2015 Put 6.500 1.170 1.170 0.000   0 1.125
IAGX27 29/10/2015 Call 6.750 0.020 0.020 0.000   0 0.025
IAGX37 29/10/2015 Put 6.750 1.410 1.410 0.000   0 1.365
IAGWX7 29/10/2015 Call 7.000 0.010 0.010 0.000   0 0.015
IAGWY7 29/10/2015 Put 7.000 1.650 1.650 0.000   0 1.610
IAGX87 29/10/2015 Call 7.250 0.006 0.006 0.000   0 0.007
IAGX97 29/10/2015 Put 7.250 1.895 1.895 0.000   0 1.855
IAGXJ7 29/10/2015 Call 7.500 0.003 0.003 0.000   0 0.004
IAGXK7 29/10/2015 Put 7.500 2.140 2.140 0.000   0 2.105
IAGWR7 29/10/2015 Call 7.750 0.002 0.002 0.000   0 0.002
IAGWS7 29/10/2015 Put 7.750 2.385 2.385 0.000   0 2.350
IAGST7 17/12/2015 Call 0.010 5.365 5.365 0.000   0 5.405
IAGZR8 17/12/2015 Call 4.000 1.560 1.560 0.000   0 1.600
IAGZS8 17/12/2015 Put 4.000 0.025 0.025 0.000   100 0.020
IAGYC7 17/12/2015 Call 4.500 1.085 1.085 0.000      
IAGYD7 17/12/2015 Put 4.500 0.090 0.090 0.000      
IAGJ77 17/12/2015 Call 4.600 0.995 0.995 0.000   0 1.030
IAGJ87 17/12/2015 Put 4.600 0.105 0.105 0.000   0 0.095
IAGUD7 17/12/2015 Call 4.700 0.910 0.910 0.000   0 0.940
IAGUE7 17/12/2015 Put 4.700 0.125 0.125 0.000   0 0.115
IAGJ57 17/12/2015 Call 4.800 0.825 0.825 0.000   0 0.855
IAGJ67 17/12/2015 Put 4.800 0.150 0.150 0.000   0 0.140
IAGS37 17/12/2015 Call 4.900 0.740 0.740 0.000   0 0.770
IAGS47 17/12/2015 Put 4.900 0.175 0.175 0.000   0 0.165
IAGJ97 17/12/2015 Call 5.000 0.660 0.660 0.000   0 0.690
IAGJA7 17/12/2015 Put 5.000 0.205 0.205 0.000   7,500 0.195
IAGS57 17/12/2015 Call 5.250 0.485 0.485 0.000   0 0.510
IAGS67 17/12/2015 Put 5.250 0.305 0.305 0.000   20 0.285
IAGB79 17/12/2015 Call 5.500 0.340 0.340 0.000   0 0.360
IAGB89 17/12/2015 Put 5.500 0.430 0.430 0.000   363 0.400
IAGS17 17/12/2015 Call 5.750 0.230 0.230 0.000   0 0.245
IAGS27 17/12/2015 Put 5.750 0.585 0.585 0.000   134 0.545
IAGB59 17/12/2015 Call 6.000 0.150 0.150 0.000   320 0.160
IAGB69 17/12/2015 Put 6.000 0.765 0.765 0.000   500 0.720
IAGS77 17/12/2015 Call 6.250 0.095 0.095 0.000   50 0.100
IAGS87 17/12/2015 Put 6.250 0.970 0.970 0.000   150 0.920
IAGUG7 17/12/2015 Call 6.260 0.090 0.090 0.000   200 0.095
IAGUF7 17/12/2015 Put 6.260 0.955 0.955 0.000   200 0.905
IAGIY7 17/12/2015 Call 6.500 0.060 0.060 0.000   1,350 0.065
IAGIZ7 17/12/2015 Put 6.500 1.190 1.190 0.000   230 1.135
IAGRY7 17/12/2015 Call 6.750 0.035 0.035 0.000   150 0.040
IAGRZ7 17/12/2015 Put 6.750 1.420 1.420 0.000   0 1.370
IAGJ37 17/12/2015 Call 7.000 0.020 0.020 0.000   240 0.025
IAGJ47 17/12/2015 Put 7.000 1.655 1.655 0.000   0 1.610
IAGS97 17/12/2015 Call 7.250 0.015 0.015 0.000   0 0.015
IAGSA7 17/12/2015 Put 7.250 1.900 1.900 0.000   0 1.855
IAGJ17 17/12/2015 Call 7.500 0.008 0.008 0.000   7,500 0.008
IAGJ27 17/12/2015 Put 7.500 2.145 2.145 0.000   0 2.105
IAGRW7 17/12/2015 Call 7.750 0.004 0.004 0.000   0 0.005
IAGRX7 17/12/2015 Put 7.750 2.395 2.395 0.000   0 2.350
IAGIW7 17/12/2015 Call 8.000 0.002 0.002 0.000   0 0.003
IAGIX7 17/12/2015 Put 8.000 2.645 2.645 0.000   0 2.595
IAGSW7 17/12/2015 Call 8.250 0.001 0.001 0.000   0 0.002
IAGSX7 17/12/2015 Put 8.250 2.890 2.890 0.000   0 2.845
IAGKL7 17/12/2015 Call 8.500 0.001 0.001 0.000   0 0.001
IAGKM7 17/12/2015 Put 8.500 3.130 3.130 0.000   0 3.095
IAGWQ7 23/03/2016 Call 0.010 5.260 5.260 0.000   0 5.295
IAGYE7 23/03/2016 Call 4.500 1.090 1.090 0.000      
IAGYF7 23/03/2016 Put 4.500 0.160 0.160 0.000      
IAGNZ7 23/03/2016 Call 4.600 1.000 1.000 0.000   0 1.030
IAGP17 23/03/2016 Put 4.600 0.175 0.175 0.000   70 0.170
IAGW47 23/03/2016 Call 4.700 0.915 0.915 0.000   0 0.945
IAGW57 23/03/2016 Put 4.700 0.195 0.195 0.000   0 0.195
IAGN87 23/03/2016 Call 4.800 0.830 0.830 0.000   0 0.855
IAGN97 23/03/2016 Put 4.800 0.230 0.230 0.000   0 0.220
IAGW27 23/03/2016 Call 4.900 0.750 0.750 0.000   0 0.775
IAGW37 23/03/2016 Put 4.900 0.260 0.260 0.000   0 0.255
IAGNM7 23/03/2016 Call 5.000 0.675 0.675 0.000   0 0.700
IAGNN7 23/03/2016 Put 5.000 0.300 0.300 0.000   0 0.285
IAGVV7 23/03/2016 Call 5.250 0.510 0.510 0.000   0 0.530
IAGVW7 23/03/2016 Put 5.250 0.410 0.410 0.000   0 0.395
IAGNO7 23/03/2016 Call 5.500 0.375 0.375 0.000   0 0.395
IAGNP7 23/03/2016 Put 5.500 0.545 0.545 0.000   0 0.530
IAGVX7 23/03/2016 Call 5.750 0.270 0.270 0.000   0 0.285
IAGVY7 23/03/2016 Put 5.750 0.705 0.705 0.000   0 0.685
IAGNK7 23/03/2016 Call 6.000 0.190 0.190 0.000   15 0.200
IAGNL7 23/03/2016 Put 6.000 0.885 0.885 0.000   0 0.860
IAGXU7 23/03/2016 Call 6.010 0.165 0.165 0.000   110 0.175
IAGXV7 23/03/2016 Put 6.010 0.890 0.890 0.000   50 0.860
IAGW67 23/03/2016 Call 6.250 0.130 0.130 0.000   60 0.145
IAGW77 23/03/2016 Put 6.250 1.085 1.085 0.000   0 1.050
IAGNU7 23/03/2016 Call 6.500 0.090 0.090 0.000   40 0.100
IAGNV7 23/03/2016 Put 6.500 1.295 1.295 0.000   0 1.260
IAGVT7 23/03/2016 Call 6.750 0.060 0.060 0.000   0 0.070
IAGVU7 23/03/2016 Put 6.750 1.515 1.515 0.000   0 1.485
IAGN67 23/03/2016 Call 7.000 0.040 0.040 0.000   250 0.050
IAGN77 23/03/2016 Put 7.000 1.745 1.745 0.000   0 1.715
IAGVZ7 23/03/2016 Call 7.250 0.030 0.030 0.000   0 0.035
IAGW17 23/03/2016 Put 7.250 1.980 1.980 0.000   0 1.955
IAGNS7 23/03/2016 Call 7.500 0.020 0.020 0.000   0 0.025
IAGNT7 23/03/2016 Put 7.500 2.220 2.220 0.000   0 2.200
IAGVR7 23/03/2016 Call 7.750 0.010 0.010 0.000   0 0.015
IAGVS7 23/03/2016 Put 7.750 2.460 2.460 0.000   0 2.450
IAGNQ7 23/03/2016 Call 8.000 0.008 0.008 0.000   0 0.010
IAGNR7 23/03/2016 Put 8.000 2.710 2.710 0.000   0 2.695
IAGNW7 23/03/2016 Call 8.500 0.003 0.003 0.000   0 0.005
IAGNX7 23/03/2016 Put 8.500 3.205 3.205 0.000   0 3.175
IAGXQ7 23/06/2016 Call 4.400 1.175 1.175 0.000   0 1.210
IAGXR7 23/06/2016 Put 4.400 0.160 0.160 0.000   0 0.140
IAGSR7 23/06/2016 Call 4.600 0.995 0.995 0.000   0 1.030
IAGSS7 23/06/2016 Put 4.600 0.215 0.215 0.000   0 0.195
IAGSL7 23/06/2016 Call 4.800 0.830 0.830 0.000   0 0.865
IAGSM7 23/06/2016 Put 4.800 0.280 0.280 0.000   0 0.260
IAGSN7 23/06/2016 Call 5.000 0.685 0.685 0.000   0 0.715
IAGSO7 23/06/2016 Put 5.000 0.355 0.355 0.000   75 0.335
IAGSF7 23/06/2016 Call 5.500 0.400 0.400 0.000   0 0.420
IAGSG7 23/06/2016 Put 5.500 0.605 0.605 0.000   75 0.585
IAGSP7 23/06/2016 Call 6.000 0.225 0.225 0.000   0 0.230
IAGSQ7 23/06/2016 Put 6.000 0.935 0.935 0.000   25 0.905
IAGSJ7 23/06/2016 Call 6.500 0.115 0.115 0.000   0 0.120
IAGSK7 23/06/2016 Put 6.500 1.335 1.335 0.000   0 1.285
IAGSB7 23/06/2016 Call 7.000 0.060 0.060 0.000   0 0.060
IAGSC7 23/06/2016 Put 7.000 1.775 1.775 0.000   0 1.715
IAGSH7 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
IAGSI7 23/06/2016 Put 7.500 2.240 2.240 0.000   0 2.180
IAGSD7 23/06/2016 Call 8.000 0.015 0.015 0.000   0 0.015
IAGSE7 23/06/2016 Put 8.000 2.715 2.715 0.000   0 2.665
IAGSU7 23/06/2016 Call 8.500 0.006 0.006 0.000   0 0.007
IAGSV7 23/06/2016 Put 8.500 3.195 3.195 0.000   0 3.155
IAGXS7 29/09/2016 Call 4.400 1.160 1.160 0.000   0 1.195
IAGXT7 29/09/2016 Put 4.400 0.145 0.145 0.000   0 0.140
IAGWA7 29/09/2016 Call 4.600 0.975 0.975 0.000   0 1.005
IAGWB7 29/09/2016 Put 4.600 0.210 0.210 0.000   0 0.200
IAGWC7 29/09/2016 Call 4.800 0.800 0.800 0.000   0 0.830
IAGWD7 29/09/2016 Put 4.800 0.285 0.285 0.000   0 0.270
IAGW87 29/09/2016 Call 5.000 0.645 0.645 0.000   0 0.670
IAGW97 29/09/2016 Put 5.000 0.375 0.375 0.000   0 0.360
IAGWO7 29/09/2016 Call 5.500 0.355 0.355 0.000   0 0.375
IAGWP7 29/09/2016 Put 5.500 0.660 0.660 0.000   0 0.645
IAGWG7 29/09/2016 Call 6.000 0.190 0.190 0.000   0 0.200
IAGWH7 29/09/2016 Put 6.000 1.020 1.020 0.000   0 1.000
IAGWM7 29/09/2016 Call 6.500 0.100 0.100 0.000   0 0.105
IAGWN7 29/09/2016 Put 6.500 1.435 1.435 0.000   0 1.405
IAGWK7 29/09/2016 Call 7.000 0.050 0.050 0.000   0 0.050
IAGWL7 29/09/2016 Put 7.000 1.880 1.880 0.000   0 1.850
IAGWE7 29/09/2016 Call 7.500 0.025 0.025 0.000   0 0.025
IAGWF7 29/09/2016 Put 7.500 2.345 2.345 0.000   0 2.315
IAGWI7 29/09/2016 Call 8.000 0.010 0.010 0.000   0 0.010
IAGWJ7 29/09/2016 Put 8.000 2.820 2.820 0.000   0 2.790

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.