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 5.810 Up 0.010 5.810 5.820 5.800 5.890 5.785 6,868,942 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGTV7 30/07/2015 Call 0.010 5.800 5.800 0.000   0 5.800
IAGZR7 30/07/2015 Call 4.400 1.410 1.410 0.000   0 1.410
IAGZS7 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.000
IAGY47 30/07/2015 Call 4.500 1.310 1.310 0.000   0 1.310
IAGY57 30/07/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGU97 30/07/2015 Call 4.600 1.210 1.210 0.000   0 1.210
IAGUA7 30/07/2015 Put 4.600 0.000 0.000 0.000   0 0.000
IAGUB7 30/07/2015 Call 4.700 1.110 1.110 0.000   0 1.110
IAGUC7 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGU17 30/07/2015 Call 4.800 1.010 1.010 0.000   0 1.010
IAGU27 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGTN7 30/07/2015 Call 4.900 0.910 0.910 0.000   0 0.910
IAGTO7 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGT77 30/07/2015 Call 5.000 0.810 0.810 0.000   0 0.810
IAGT87 30/07/2015 Put 5.000 0.000 0.000 0.000   18 0.000
IAGXW7 30/07/2015 Call 5.010 0.800 0.800 0.000   0 0.800
IAGXY7 30/07/2015 Put 5.010 0.000 0.000 0.000   0 0.000
IAGTL7 30/07/2015 Call 5.250 0.560 0.560 0.000   0 0.560
IAGTM7 30/07/2015 Put 5.250 0.000 0.000 0.000   2,825 0.000
IAGTP7 30/07/2015 Call 5.500 0.310 0.310 0.000   0 0.310
IAGTQ7 30/07/2015 Put 5.500 0.001 0.001 0.000   2,909 0.001
IAGYG7 30/07/2015 Call 5.510 0.300 0.300 0.000   0 0.300
IAGYH7 30/07/2015 Put 5.510 0.001 0.001 0.000   0 0.001
IAGTD7 30/07/2015 Call 5.750 0.095 0.095 0.135 129 6,406 0.095
IAGTE7 30/07/2015 Put 5.750 0.045 0.045 0.000   1,301 0.045
IAGYJ7 30/07/2015 Call 5.760 0.090 0.090 0.000   0 0.090
IAGYI7 30/07/2015 Put 5.760 0.050 0.050 0.000   50 0.050
IAGT57 30/07/2015 Call 6.000 0.009 0.009 0.000   6,325 0.009
IAGT67 30/07/2015 Put 6.000 0.215 0.215 0.000 500 650 0.215
IAGZL7 30/07/2015 Call 6.010 0.008 0.008 0.000   60 0.008
IAGZM7 30/07/2015 Put 6.010 0.220 0.220 0.000   200 0.220
IAGTJ7 30/07/2015 Call 6.250 0.000 0.000 0.000   1,310 0.000
IAGTK7 30/07/2015 Put 6.250 0.445 0.445 0.000   0 0.445
IAGZK7 30/07/2015 Call 6.260 0.000 0.000 0.000   0 0.000
IAGZJ7 30/07/2015 Put 6.260 0.455 0.455 0.000   10 0.455
IAGT97 30/07/2015 Call 6.500 0.000 0.000 0.000   1,500 0.000
IAGTA7 30/07/2015 Put 6.500 0.695 0.695 0.000   0 0.695
IAGT17 30/07/2015 Call 6.750 0.000 0.000 0.000   230 0.000
IAGT27 30/07/2015 Put 6.750 0.940 0.940 0.000   0 0.940
IAGTH7 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGTI7 30/07/2015 Put 7.000 1.190 1.190 0.000   0 1.190
IAGTT7 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGTU7 30/07/2015 Put 7.250 1.440 1.440 0.000   0 1.440
IAGTB7 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTC7 30/07/2015 Put 7.500 1.690 1.690 0.000   0 1.690
IAGT37 30/07/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT47 30/07/2015 Put 7.750 1.940 1.940 0.000   0 1.940
IAGTF7 30/07/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTG7 30/07/2015 Put 8.000 2.190 2.190 0.000   0 2.190
IAGTR7 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGTS7 30/07/2015 Put 8.250 2.440 2.440 0.000   0 2.440
IAGVG7 27/08/2015 Call 0.010 5.810 5.810 0.000   160 5.810
IAGZT7 27/08/2015 Call 4.400 1.420 1.420 0.000   0 1.420
IAGZU7 27/08/2015 Put 4.400 0.000 0.000 0.000   0 0.000
IAGY67 27/08/2015 Call 4.500 1.320 1.320 0.000   0 1.320
IAGY77 27/08/2015 Put 4.500 0.000 0.000 0.000   0 0.000
IAGVH7 27/08/2015 Call 4.600 1.220 1.220 0.000   0 1.220
IAGVI7 27/08/2015 Put 4.600 0.001 0.001 0.000   0 0.001
IAGUV7 27/08/2015 Call 4.700 1.120 1.120 0.000   0 1.120
IAGUW7 27/08/2015 Put 4.700 0.001 0.001 0.000   0 0.001
IAGVE7 27/08/2015 Call 4.800 1.020 1.020 0.000   440 1.020
IAGVF7 27/08/2015 Put 4.800 0.003 0.003 0.000   0 0.003
IAGUR7 27/08/2015 Call 4.900 0.920 0.920 0.000   0 0.920
IAGUS7 27/08/2015 Put 4.900 0.005 0.005 0.000   0 0.005
IAGVA7 27/08/2015 Call 5.000 0.825 0.825 0.000   2 0.825
IAGVB7 27/08/2015 Put 5.000 0.008 0.008 0.000   30 0.008
IAGUL7 27/08/2015 Call 5.250 0.585 0.585 0.000   0 0.585
IAGUM7 27/08/2015 Put 5.250 0.025 0.025 0.000   5,705 0.025
IAGUT7 27/08/2015 Call 5.500 0.370 0.370 0.000   5,461 0.370
IAGUU7 27/08/2015 Put 5.500 0.065 0.065 0.050 2 7,967 0.065
IAGV67 27/08/2015 Call 5.750 0.195 0.195 0.205 50 10,476 0.195
IAGV77 27/08/2015 Put 5.750 0.145 0.145 0.000   1,466 0.145
IAGUN7 27/08/2015 Call 6.000 0.080 0.080 0.100 2,171 20,687 0.080
IAGUO7 27/08/2015 Put 6.000 0.285 0.285 0.000   120 0.285
IAGZP7 27/08/2015 Call 6.010 0.080 0.080 0.105 40 663 0.080
IAGZQ7 27/08/2015 Put 6.010 0.290 0.290 0.000   460 0.290
IAGUX7 27/08/2015 Call 6.250 0.025 0.025 0.000   1,270 0.025
IAGUY7 27/08/2015 Put 6.250 0.475 0.475 0.000   0 0.475
IAGZO7 27/08/2015 Call 6.260 0.025 0.025 0.000   1,000 0.025
IAGZN7 27/08/2015 Put 6.260 0.485 0.485 0.000   10 0.485
IAGV27 27/08/2015 Call 6.500 0.006 0.006 0.000   0 0.006
IAGV37 27/08/2015 Put 6.500 0.705 0.705 0.000   0 0.705
IAGV87 27/08/2015 Call 6.750 0.001 0.001 0.000   0 0.001
IAGV97 27/08/2015 Put 6.750 0.945 0.945 0.000   0 0.945
IAGUP7 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
IAGUQ7 27/08/2015 Put 7.000 1.190 1.190 0.000   0 1.190
IAGUZ7 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGV17 27/08/2015 Put 7.250 1.440 1.440 0.000   0 1.440
IAGV47 27/08/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGV57 27/08/2015 Put 7.500 1.690 1.690 0.000   0 1.690
IAGVC7 27/08/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGVD7 27/08/2015 Put 7.750 1.940 1.940 0.000   0 1.940
IAGVP7 27/08/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGVQ7 27/08/2015 Put 8.000 2.190 2.190 0.000   0 2.190
IAGNY7 24/09/2015 Call 0.010 5.620 5.620 0.000   0 5.620
IAGWA9 24/09/2015 Call 4.400 1.420 1.420 0.000   0 1.420
IAGWB9 24/09/2015 Put 4.400 0.002 0.002 0.000   0 0.002
IAGY87 24/09/2015 Call 4.500 1.320 1.320 0.000   0 1.320
IAGY97 24/09/2015 Put 4.500 0.004 0.004 0.000   1,000 0.004
IAGTJ9 24/09/2015 Call 4.600 1.220 1.220 0.000   0 1.220
IAGTK9 24/09/2015 Put 4.600 0.007 0.007 0.000   1,500 0.007
IAGP27 24/09/2015 Call 4.700 1.120 1.120 0.000   0 1.120
IAGP47 24/09/2015 Put 4.700 0.010 0.010 0.000   30 0.010
IAGTP9 24/09/2015 Call 4.800 1.020 1.020 0.000   0 1.020
IAGTQ9 24/09/2015 Put 4.800 0.015 0.015 0.000   0 0.015
IAGN47 24/09/2015 Call 4.900 0.920 0.920 0.000   1,060 0.920
IAGN57 24/09/2015 Put 4.900 0.025 0.025 0.000   0 0.025
IAGTR9 24/09/2015 Call 5.000 0.825 0.825 0.000   0 0.825
IAGTS9 24/09/2015 Put 5.000 0.035 0.035 0.000   120 0.035
IAGPM7 24/09/2015 Call 5.010 0.635 0.635 0.000   75 0.635
IAGPL7 24/09/2015 Put 5.010 0.035 0.035 0.000   0 0.035
IAGMR7 24/09/2015 Call 5.250 0.585 0.585 0.000   0 0.585
IAGMS7 24/09/2015 Put 5.250 0.075 0.075 0.065 9 1,200 0.075
IAGTH9 24/09/2015 Call 5.500 0.365 0.365 0.000   50 0.365
IAGTI9 24/09/2015 Put 5.500 0.155 0.155 0.000   677 0.155
IAGCI8 24/09/2015 Call 5.510 0.250 0.250 0.000   33 0.250
IAGCJ8 24/09/2015 Put 5.510 0.160 0.160 0.000   0 0.160
IAGMX7 24/09/2015 Call 5.750 0.195 0.195 0.000   3,638 0.195
IAGMY7 24/09/2015 Put 5.750 0.280 0.280 0.000 500 3,135 0.280
IAGCL8 24/09/2015 Call 5.760 0.125 0.125 0.000   0 0.125
IAGCK8 24/09/2015 Put 5.760 0.285 0.285 0.000   150 0.285
IAGTT9 24/09/2015 Call 6.000 0.085 0.085 0.100 7 8,683 0.085
IAGTU9 24/09/2015 Put 6.000 0.460 0.460 0.000   700 0.460
IAGSZ7 24/09/2015 Call 6.010 0.055 0.055 0.000   1,517 0.055
IAGSY7 24/09/2015 Put 6.010 0.465 0.465 0.000   212 0.465
IAGMT7 24/09/2015 Call 6.250 0.030 0.030 0.000   6,411 0.030
IAGMU7 24/09/2015 Put 6.250 0.670 0.670 0.000   500 0.670
IAGTF9 24/09/2015 Call 6.500 0.008 0.008 0.000   215 0.008
IAGTG9 24/09/2015 Put 6.500 0.905 0.905 0.000   250 0.905
IAGMZ7 24/09/2015 Call 6.750 0.002 0.002 0.000   690 0.002
IAGN17 24/09/2015 Put 6.750 1.145 1.145 0.000   0 1.145
IAGTL9 24/09/2015 Call 7.000 0.000 0.000 0.000   500 0.000
IAGTM9 24/09/2015 Put 7.000 1.390 1.390 0.000   0 1.390
IAGMV7 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
IAGMW7 24/09/2015 Put 7.250 1.640 1.640 0.000   0 1.640
IAGTD9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGTE9 24/09/2015 Put 7.500 1.885 1.885 0.000   0 1.885
IAGN27 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGN37 24/09/2015 Put 7.750 2.135 2.135 0.000   0 2.135
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGTO9 24/09/2015 Put 8.000 2.385 2.385 0.000   0 2.385
IAGQI7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQJ7 24/09/2015 Put 8.250 2.635 2.635 0.000   0 2.635
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKK7 24/09/2015 Put 8.500 2.885 2.885 0.000   0 2.885
IAGXN7 29/10/2015 Call 0.010 5.630 5.630 0.000   0 5.630
IAGZV7 29/10/2015 Call 4.400 1.420 1.420 0.000   0 1.420
IAGZW7 29/10/2015 Put 4.400 0.006 0.006 0.000   0 0.006
IAGYA7 29/10/2015 Call 4.500 1.320 1.320 0.000   0 1.320
IAGYB7 29/10/2015 Put 4.500 0.009 0.009 0.000   0 0.009
IAGXO7 29/10/2015 Call 4.600 1.220 1.220 0.000   0 1.220
IAGXP7 29/10/2015 Put 4.600 0.015 0.015 0.000   0 0.015
IAGXC7 29/10/2015 Call 4.700 1.120 1.120 0.000   0 1.120
IAGXD7 29/10/2015 Put 4.700 0.020 0.020 0.000   0 0.020
IAGWZ7 29/10/2015 Call 4.800 1.020 1.020 0.000   0 1.020
IAGX17 29/10/2015 Put 4.800 0.025 0.025 0.000   0 0.025
IAGXF7 29/10/2015 Call 4.900 0.925 0.925 0.000   0 0.925
IAGXG7 29/10/2015 Put 4.900 0.040 0.040 0.000   0 0.040
IAGX47 29/10/2015 Call 5.000 0.825 0.825 0.000   40 0.825
IAGX57 29/10/2015 Put 5.000 0.050 0.050 0.000   250 0.050
IAGWT7 29/10/2015 Call 5.250 0.585 0.585 0.000   0 0.585
IAGWU7 29/10/2015 Put 5.250 0.100 0.100 0.000   820 0.100
IAGXA7 29/10/2015 Call 5.500 0.375 0.375 0.000   0 0.375
IAGXB7 29/10/2015 Put 5.500 0.185 0.185 0.000   30 0.185
IAGXL7 29/10/2015 Call 5.750 0.210 0.210 0.000   70 0.210
IAGXM7 29/10/2015 Put 5.750 0.315 0.315 0.000   232 0.315
IAGX67 29/10/2015 Call 6.000 0.110 0.110 0.000   8,426 0.110
IAGX77 29/10/2015 Put 6.000 0.480 0.480 0.000   0 0.480
IAGCH8 29/10/2015 Call 6.010 0.095 0.095 0.000   62 0.095
IAGCG8 29/10/2015 Put 6.010 0.485 0.485 0.000   0 0.485
IAGWV7 29/10/2015 Call 6.250 0.055 0.055 0.000   245 0.055
IAGWW7 29/10/2015 Put 6.250 0.685 0.685 0.000   0 0.685
IAGXH7 29/10/2015 Call 6.500 0.025 0.025 0.000   0 0.025
IAGXI7 29/10/2015 Put 6.500 0.910 0.910 0.000   0 0.910
IAGX27 29/10/2015 Call 6.750 0.010 0.010 0.000   0 0.010
IAGX37 29/10/2015 Put 6.750 1.145 1.145 0.000   0 1.145
IAGWX7 29/10/2015 Call 7.000 0.005 0.005 0.000   0 0.005
IAGWY7 29/10/2015 Put 7.000 1.390 1.390 0.000   0 1.390
IAGX87 29/10/2015 Call 7.250 0.002 0.002 0.000   0 0.002
IAGX97 29/10/2015 Put 7.250 1.635 1.635 0.000   0 1.635
IAGXJ7 29/10/2015 Call 7.500 0.001 0.001 0.000   0 0.001
IAGXK7 29/10/2015 Put 7.500 1.885 1.885 0.000   0 1.885
IAGWR7 29/10/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGWS7 29/10/2015 Put 7.750 2.130 2.130 0.000   0 2.130
IAGZG7 26/11/2015 Call 0.010 5.640 5.640 0.000   0 5.640
IAGZX7 26/11/2015 Call 4.400 1.420 1.420 0.000   0 1.420
IAGZY7 26/11/2015 Put 4.400 0.006 0.006 0.000   0 0.006
IAGZH7 26/11/2015 Call 4.500 1.320 1.320 0.000   0 1.320
IAGZI7 26/11/2015 Put 4.500 0.009 0.009 0.000   0 0.009
IAGYK7 26/11/2015 Call 4.600 1.220 1.220 0.000   0 1.220
IAGYL7 26/11/2015 Put 4.600 0.015 0.015 0.000   0 0.015
IAGYM7 26/11/2015 Call 4.700 1.120 1.120 0.000   0 1.120
IAGYN7 26/11/2015 Put 4.700 0.020 0.020 0.000   0 0.020
IAGYO7 26/11/2015 Call 4.800 1.020 1.020 0.000   0 1.020
IAGYP7 26/11/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGYQ7 26/11/2015 Call 4.900 0.925 0.925 0.000   0 0.925
IAGYR7 26/11/2015 Put 4.900 0.040 0.040 0.000   0 0.040
IAGYS7 26/11/2015 Call 5.000 0.825 0.825 0.000   0 0.825
IAGYT7 26/11/2015 Put 5.000 0.060 0.060 0.000   0 0.060
IAGYU7 26/11/2015 Call 5.250 0.590 0.590 0.000   0 0.590
IAGYV7 26/11/2015 Put 5.250 0.115 0.115 0.000   600 0.115
IAGYW7 26/11/2015 Call 5.500 0.385 0.385 0.000   0 0.385
IAGYX7 26/11/2015 Put 5.500 0.200 0.200 0.000   30 0.200
IAGYZ7 26/11/2015 Call 5.750 0.230 0.230 0.000   0 0.230
IAGZ17 26/11/2015 Put 5.750 0.325 0.325 0.000   0 0.325
IAGZ27 26/11/2015 Call 6.000 0.130 0.130 0.000   1,090 0.130
IAGZ37 26/11/2015 Put 6.000 0.490 0.490 0.000   0 0.490
IAGZ47 26/11/2015 Call 6.250 0.065 0.065 0.000   1,500 0.065
IAGZ57 26/11/2015 Put 6.250 0.685 0.685 0.000   0 0.685
IAGZ67 26/11/2015 Call 6.500 0.035 0.035 0.000   0 0.035
IAGZ77 26/11/2015 Put 6.500 0.905 0.905 0.000   0 0.905
IAGZ87 26/11/2015 Call 6.750 0.015 0.015 0.000   0 0.015
IAGZ97 26/11/2015 Put 6.750 1.145 1.145 0.000   0 1.145
IAGZA7 26/11/2015 Call 7.000 0.006 0.006 0.000   0 0.006
IAGZB7 26/11/2015 Put 7.000 1.385 1.385 0.000   0 1.385
IAGZC7 26/11/2015 Call 7.250 0.003 0.003 0.000   0 0.003
IAGZD7 26/11/2015 Put 7.250 1.630 1.630 0.000   0 1.630
IAGZE7 26/11/2015 Call 7.500 0.001 0.001 0.000   0 0.001
IAGZF7 26/11/2015 Put 7.500 1.880 1.880 0.000   0 1.880
IAGCO8 26/11/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGCP8 26/11/2015 Put 7.750 2.125 2.125 0.000   0 2.125
IAGST7 17/12/2015 Call 0.010 5.645 5.645 0.000   0 5.645
IAGZR8 17/12/2015 Call 4.000 1.820 1.820 0.000   0 1.820
IAGZS8 17/12/2015 Put 4.000 0.003 0.003 0.000   100 0.003
IAGB18 17/12/2015 Call 4.400 1.425 1.425 0.000   0 1.425
IAGB28 17/12/2015 Put 4.400 0.015 0.015 0.000   0 0.015
IAGYC7 17/12/2015 Call 4.500 1.325 1.325 0.000   0 1.325
IAGYD7 17/12/2015 Put 4.500 0.020 0.020 0.000   0 0.020
IAGJ77 17/12/2015 Call 4.600 1.225 1.225 0.000   0 1.225
IAGJ87 17/12/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGUD7 17/12/2015 Call 4.700 1.125 1.125 0.000   0 1.125
IAGUE7 17/12/2015 Put 4.700 0.040 0.040 0.000   499 0.040
IAGJ57 17/12/2015 Call 4.800 1.025 1.025 0.000   0 1.025
IAGJ67 17/12/2015 Put 4.800 0.055 0.055 0.000   70 0.055
IAGS37 17/12/2015 Call 4.900 0.930 0.930 0.000   0 0.930
IAGS47 17/12/2015 Put 4.900 0.070 0.070 0.000   0 0.070
IAGJ97 17/12/2015 Call 5.000 0.835 0.835 0.000   0 0.835
IAGJA7 17/12/2015 Put 5.000 0.085 0.085 0.000   7,501 0.085
IAGS57 17/12/2015 Call 5.250 0.615 0.615 0.000   0 0.615
IAGS67 17/12/2015 Put 5.250 0.150 0.150 0.000   250 0.150
IAGB79 17/12/2015 Call 5.500 0.420 0.420 0.000   750 0.420
IAGB89 17/12/2015 Put 5.500 0.235 0.235 0.000   2,133 0.235
IAGS17 17/12/2015 Call 5.750 0.265 0.265 0.000   0 0.265
IAGS27 17/12/2015 Put 5.750 0.360 0.360 0.000   234 0.360
IAGB59 17/12/2015 Call 6.000 0.160 0.160 0.000   650 0.160
IAGB69 17/12/2015 Put 6.000 0.520 0.520 0.000   500 0.520
IAGS77 17/12/2015 Call 6.250 0.090 0.090 0.000   1,750 0.090
IAGS87 17/12/2015 Put 6.250 0.710 0.710 0.000   150 0.710
IAGUG7 17/12/2015 Call 6.260 0.090 0.090 0.000   200 0.090
IAGUF7 17/12/2015 Put 6.260 0.705 0.705 0.000   720 0.705
IAGIY7 17/12/2015 Call 6.500 0.050 0.050 0.000   1,050 0.050
IAGIZ7 17/12/2015 Put 6.500 0.925 0.925 0.000   230 0.925
IAGRY7 17/12/2015 Call 6.750 0.030 0.030 0.000   150 0.030
IAGRZ7 17/12/2015 Put 6.750 1.155 1.155 0.000   0 1.155
IAGJ37 17/12/2015 Call 7.000 0.015 0.015 0.000   240 0.015
IAGJ47 17/12/2015 Put 7.000 1.395 1.395 0.000   0 1.395
IAGS97 17/12/2015 Call 7.250 0.008 0.008 0.000   0 0.008
IAGSA7 17/12/2015 Put 7.250 1.640 1.640 0.000   0 1.640
IAGJ17 17/12/2015 Call 7.500 0.004 0.004 0.000   7,500 0.004
IAGJ27 17/12/2015 Put 7.500 1.890 1.890 0.000   0 1.890
IAGRW7 17/12/2015 Call 7.750 0.002 0.002 0.000   0 0.002
IAGRX7 17/12/2015 Put 7.750 2.140 2.140 0.000   0 2.140
IAGIW7 17/12/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGIX7 17/12/2015 Put 8.000 2.390 2.390 0.000   0 2.390
IAGSW7 17/12/2015 Call 8.250 0.001 0.001 0.000   0 0.001
IAGSX7 17/12/2015 Put 8.250 2.640 2.640 0.000   0 2.640
IAGKL7 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
IAGKM7 17/12/2015 Put 8.500 2.890 2.890 0.000   0 2.890
IAGWQ7 23/03/2016 Call 0.010 5.550 5.550 0.000   0 5.550
IAGB38 23/03/2016 Call 4.400 1.420 1.420 0.000   0 1.420
IAGB48 23/03/2016 Put 4.400 0.045 0.045 0.000   0 0.045
IAGYE7 23/03/2016 Call 4.500 1.320 1.320 0.000   0 1.320
IAGYF7 23/03/2016 Put 4.500 0.060 0.060 0.000   0 0.060
IAGNZ7 23/03/2016 Call 4.600 1.225 1.225 0.000   0 1.225
IAGP17 23/03/2016 Put 4.600 0.075 0.075 0.000   70 0.075
IAGW47 23/03/2016 Call 4.700 1.125 1.125 0.000   0 1.125
IAGW57 23/03/2016 Put 4.700 0.095 0.095 0.000   0 0.095
IAGN87 23/03/2016 Call 4.800 1.025 1.025 0.000   0 1.025
IAGN97 23/03/2016 Put 4.800 0.115 0.115 0.000   0 0.115
IAGW27 23/03/2016 Call 4.900 0.930 0.930 0.000   20 0.930
IAGW37 23/03/2016 Put 4.900 0.140 0.140 0.000   0 0.140
IAGNM7 23/03/2016 Call 5.000 0.840 0.840 0.000   0 0.840
IAGNN7 23/03/2016 Put 5.000 0.165 0.165 0.000   15 0.165
IAGVV7 23/03/2016 Call 5.250 0.625 0.625 0.000   0 0.625
IAGVW7 23/03/2016 Put 5.250 0.245 0.245 0.000   0 0.245
IAGNO7 23/03/2016 Call 5.500 0.450 0.450 0.000   0 0.450
IAGNP7 23/03/2016 Put 5.500 0.345 0.345 0.000   530 0.345
IAGVX7 23/03/2016 Call 5.750 0.310 0.310 0.000   100 0.310
IAGVY7 23/03/2016 Put 5.750 0.480 0.480 0.000   383 0.480
IAGNK7 23/03/2016 Call 6.000 0.210 0.210 0.000   190 0.210
IAGNL7 23/03/2016 Put 6.000 0.645 0.645 0.000   220 0.645
IAGXU7 23/03/2016 Call 6.010 0.175 0.175 0.000   720 0.175
IAGXV7 23/03/2016 Put 6.010 0.650 0.650 0.000   50 0.650
IAGW67 23/03/2016 Call 6.250 0.135 0.135 0.000   342 0.135
IAGW77 23/03/2016 Put 6.250 0.840 0.840 0.000   0 0.840
IAGNU7 23/03/2016 Call 6.500 0.090 0.090 0.000   1,040 0.090
IAGNV7 23/03/2016 Put 6.500 1.045 1.045 0.000   0 1.045
IAGVT7 23/03/2016 Call 6.750 0.055 0.055 0.000   0 0.055
IAGVU7 23/03/2016 Put 6.750 1.265 1.265 0.000   0 1.265
IAGN67 23/03/2016 Call 7.000 0.035 0.035 0.000   250 0.035
IAGN77 23/03/2016 Put 7.000 1.490 1.490 0.000   0 1.490
IAGVZ7 23/03/2016 Call 7.250 0.020 0.020 0.000   0 0.020
IAGW17 23/03/2016 Put 7.250 1.725 1.725 0.000   0 1.725
IAGNS7 23/03/2016 Call 7.500 0.015 0.015 0.000   0 0.015
IAGNT7 23/03/2016 Put 7.500 1.960 1.960 0.000   0 1.960
IAGVR7 23/03/2016 Call 7.750 0.007 0.007 0.000   0 0.007
IAGVS7 23/03/2016 Put 7.750 2.205 2.205 0.000   0 2.205
IAGNQ7 23/03/2016 Call 8.000 0.004 0.004 0.000   0 0.004
IAGNR7 23/03/2016 Put 8.000 2.445 2.445 0.000   0 2.445
IAGNW7 23/03/2016 Call 8.500 0.001 0.001 0.000   0 0.001
IAGNX7 23/03/2016 Put 8.500 2.940 2.940 0.000   0 2.940
IAGC88 23/06/2016 Call 0.010 5.575 5.575 0.000   0 5.575
IAGXQ7 23/06/2016 Call 4.400 1.420 1.420 0.000   0 1.420
IAGXR7 23/06/2016 Put 4.400 0.105 0.105 0.000   0 0.105
IAGC98 23/06/2016 Call 4.500 1.320 1.320 0.000   0 1.320
IAGCF8 23/06/2016 Put 4.500 0.120 0.120 0.000   0 0.120
IAGSR7 23/06/2016 Call 4.600 1.220 1.220 0.000   0 1.220
IAGSS7 23/06/2016 Put 4.600 0.135 0.135 0.000   0 0.135
IAGBK8 23/06/2016 Call 4.700 1.120 1.120 0.000   0 1.120
IAGBL8 23/06/2016 Put 4.700 0.155 0.155 0.000   0 0.155
IAGSL7 23/06/2016 Call 4.800 1.025 1.025 0.000   0 1.025
IAGSM7 23/06/2016 Put 4.800 0.175 0.175 0.000   0 0.175
IAGBI8 23/06/2016 Call 4.900 0.930 0.930 0.000   0 0.930
IAGBJ8 23/06/2016 Put 4.900 0.200 0.200 0.000   0 0.200
IAGSN7 23/06/2016 Call 5.000 0.840 0.840 0.000   0 0.840
IAGSO7 23/06/2016 Put 5.000 0.225 0.225 0.000   2,075 0.225
IAGBM8 23/06/2016 Call 5.250 0.635 0.635 0.000   0 0.635
IAGBO8 23/06/2016 Put 5.250 0.305 0.305 0.000   0 0.305
IAGSF7 23/06/2016 Call 5.500 0.470 0.470 0.000   0 0.470
IAGSG7 23/06/2016 Put 5.500 0.410 0.410 0.000   75 0.410
IAGB58 23/06/2016 Call 5.750 0.340 0.340 0.000   25 0.340
IAGB68 23/06/2016 Put 5.750 0.540 0.540 0.000   0 0.540
IAGSP7 23/06/2016 Call 6.000 0.245 0.245 0.000   0 0.245
IAGSQ7 23/06/2016 Put 6.000 0.695 0.695 0.000   25 0.695
IAGBG8 23/06/2016 Call 6.250 0.175 0.175 0.000   0 0.175
IAGBH8 23/06/2016 Put 6.250 0.875 0.875 0.000   0 0.875
IAGSJ7 23/06/2016 Call 6.500 0.120 0.120 0.000   0 0.120
IAGSK7 23/06/2016 Put 6.500 1.070 1.070 0.000   0 1.070
IAGB78 23/06/2016 Call 6.750 0.085 0.085 0.000   0 0.085
IAGB88 23/06/2016 Put 6.750 1.280 1.280 0.000   0 1.280
IAGSB7 23/06/2016 Call 7.000 0.060 0.060 0.000   0 0.060
IAGSC7 23/06/2016 Put 7.000 1.500 1.500 0.000   0 1.500
IAGB98 23/06/2016 Call 7.250 0.040 0.040 0.000   0 0.040
IAGBF8 23/06/2016 Put 7.250 1.730 1.730 0.000   0 1.730
IAGSH7 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
IAGSI7 23/06/2016 Put 7.500 1.965 1.965 0.000   0 1.965
IAGCQ8 23/06/2016 Call 7.750 0.020 0.020 0.000   0 0.020
IAGCR8 23/06/2016 Put 7.750 2.210 2.210 0.000   0 2.210
IAGSD7 23/06/2016 Call 8.000 0.010 0.010 0.000   0 0.010
IAGSE7 23/06/2016 Put 8.000 2.460 2.460 0.000   0 2.460
IAGSU7 23/06/2016 Call 8.500 0.005 0.005 0.000   0 0.005
IAGSV7 23/06/2016 Put 8.500 2.960 2.960 0.000   0 2.960
IAGXS7 29/09/2016 Call 4.400 1.420 1.420 0.000   0 1.420
IAGXT7 29/09/2016 Put 4.400 0.075 0.075 0.000   0 0.075
IAGWA7 29/09/2016 Call 4.600 1.220 1.220 0.000   0 1.220
IAGWB7 29/09/2016 Put 4.600 0.120 0.120 0.000   0 0.120
IAGWC7 29/09/2016 Call 4.800 1.020 1.020 0.000   0 1.020
IAGWD7 29/09/2016 Put 4.800 0.170 0.170 0.000   0 0.170
IAGW87 29/09/2016 Call 5.000 0.830 0.830 0.000   0 0.830
IAGW97 29/09/2016 Put 5.000 0.240 0.240 0.000   0 0.240
IAGWO7 29/09/2016 Call 5.500 0.465 0.465 0.000   0 0.465
IAGWP7 29/09/2016 Put 5.500 0.480 0.480 0.000   0 0.480
IAGWG7 29/09/2016 Call 6.000 0.255 0.255 0.000   0 0.255
IAGWH7 29/09/2016 Put 6.000 0.805 0.805 0.000   0 0.805
IAGWM7 29/09/2016 Call 6.500 0.130 0.130 0.000   0 0.130
IAGWN7 29/09/2016 Put 6.500 1.195 1.195 0.000   0 1.195
IAGWK7 29/09/2016 Call 7.000 0.065 0.065 0.000   0 0.065
IAGWL7 29/09/2016 Put 7.000 1.630 1.630 0.000   0 1.630
IAGWE7 29/09/2016 Call 7.500 0.030 0.030 0.000   0 0.030
IAGWF7 29/09/2016 Put 7.500 2.090 2.090 0.000   0 2.090
IAGWI7 29/09/2016 Call 8.000 0.015 0.015 0.000   0 0.015
IAGWJ7 29/09/2016 Put 8.000 2.565 2.565 0.000   0 2.565
IAGBV8 22/12/2016 Call 4.400 1.420 1.420 0.000   0 1.420
IAGBW8 22/12/2016 Put 4.400 0.180 0.180 0.000   0 0.180
IAGC68 22/12/2016 Call 4.600 1.230 1.230 0.000   0 1.230
IAGC78 22/12/2016 Put 4.600 0.240 0.240 0.000   0 0.240
IAGC48 22/12/2016 Call 4.800 1.060 1.060 0.000   0 1.060
IAGC58 22/12/2016 Put 4.800 0.315 0.315 0.000   0 0.315
IAGBR8 22/12/2016 Call 5.000 0.910 0.910 0.000   0 0.910
IAGBS8 22/12/2016 Put 5.000 0.395 0.395 0.000   0 0.395
IAGBZ8 22/12/2016 Call 5.500 0.625 0.625 0.000   0 0.625
IAGC18 22/12/2016 Put 5.500 0.645 0.645 0.000   0 0.645
IAGBT8 22/12/2016 Call 6.000 0.425 0.425 0.000   0 0.425
IAGBU8 22/12/2016 Put 6.000 0.960 0.960 0.000   0 0.960
IAGC28 22/12/2016 Call 6.500 0.285 0.285 0.000   0 0.285
IAGC38 22/12/2016 Put 6.500 1.325 1.325 0.000   0 1.325
IAGBP8 22/12/2016 Call 7.000 0.185 0.185 0.000   0 0.185
IAGBQ8 22/12/2016 Put 7.000 1.730 1.730 0.000   0 1.730
IAGBX8 22/12/2016 Call 7.500 0.120 0.120 0.000   0 0.120
IAGBY8 22/12/2016 Put 7.500 2.160 2.160 0.000   0 2.160
IAGCM8 22/12/2016 Call 8.000 0.080 0.080 0.000   0 0.080
IAGCN8 22/12/2016 Put 8.000 2.615 2.615 0.000   0 2.615

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.