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 6.055 Up 0.045 6.050 6.060 6.090 6.100 6.050 1,668,187 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGE97 30/10/2014 Call 0.010 6.065 6.065 0.000   0 6.005
IAGDM7 30/10/2014 Call 4.600 1.475 1.475 0.000   0 1.415
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.375 1.375 0.000   0 1.315
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD67 30/10/2014 Call 4.800 1.275 1.275 0.000   0 1.215
IAGD77 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGDU7 30/10/2014 Call 4.900 1.085 1.225 0.000   0 1.115
IAGDV7 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGDO7 30/10/2014 Call 5.000 0.985 1.125 0.000   0 1.015
IAGDP7 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGE77 30/10/2014 Call 5.250 0.740 0.880 0.000   0 0.765
IAGE87 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.000
IAGE17 30/10/2014 Call 5.500 0.500 0.620 0.000   0 0.515
IAGE27 30/10/2014 Put 5.500 0.000 0.000 0.000   352 0.002
IAGDS7 30/10/2014 Call 5.750 0.275 0.360 0.000   1,406 0.280
IAGDT7 30/10/2014 Put 5.750 0.004 0.004 0.000   6,655 0.020
IAGDK7 30/10/2014 Call 6.000 0.095 0.130 0.000 26 1,956 0.095
IAGDL7 30/10/2014 Put 6.000 0.040 0.070 0.000   1,822 0.100
IAGFY7 30/10/2014 Call 6.010 0.125 0.125 0.000   2,194 0.090
IAGFZ7 30/10/2014 Put 6.010 0.050 0.050 0.000   9,300 0.105
IAGDW7 30/10/2014 Call 6.250 0.001 0.040 0.000   5,184 0.015
IAGDX7 30/10/2014 Put 6.250 0.180 0.235 0.000   0 0.275
IAGG27 30/10/2014 Call 6.260 0.025 0.025 0.000   26,608 0.010
IAGG17 30/10/2014 Put 6.260 0.205 0.205 0.000   620 0.280
IAGD87 30/10/2014 Call 6.500 0.002 0.002 0.000   1,542 0.001
IAGD97 30/10/2014 Put 6.500 0.385 0.485 0.000   0 0.500
IAGLG7 30/10/2014 Call 6.510 0.002 0.002 0.000   8,216 0.001
IAGLH7 30/10/2014 Put 6.510 0.435 0.435 0.000   2,250 0.510
IAGD47 30/10/2014 Call 6.750 0.000 0.000 0.000   200 0.000
IAGD57 30/10/2014 Put 6.750 0.625 0.765 0.000   0 0.745
IAGLJ7 30/10/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGLI7 30/10/2014 Put 6.760 0.685 0.685 0.000   0 0.755
IAGE57 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGE67 30/10/2014 Put 7.000 0.930 0.930 0.000   0 0.995
IAGLK7 30/10/2014 Call 7.010 0.000 0.000 0.000   0 0.000
IAGLL7 30/10/2014 Put 7.010 0.935 0.935 0.000   0 1.000
IAGE37 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGE47 30/10/2014 Put 7.250 1.180 1.180 0.000   0 1.245
IAGDQ7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGDR7 30/10/2014 Put 7.500 1.430 1.430 0.000   0 1.495
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 1.680 1.680 0.000   0 1.745
IAGJJ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 1.930 1.930 0.000   0 1.995
IAGL47 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL57 30/10/2014 Put 8.250 2.180 2.180 0.000   0 2.245
IAGFX7 27/11/2014 Call 0.010 6.075 6.075 0.000   0 6.015
IAGGY7 27/11/2014 Call 4.600 1.480 1.480 0.000   0 1.425
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.001
IAGF67 27/11/2014 Call 4.700 1.380 1.380 0.000   0 1.330
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.001
IAGFP7 27/11/2014 Call 4.800 1.285 1.285 0.000   0 1.230
IAGFQ7 27/11/2014 Put 4.800 0.001 0.001 0.000   0 0.002
IAGF47 27/11/2014 Call 4.900 1.185 1.185 0.000   0 1.130
IAGF57 27/11/2014 Put 4.900 0.001 0.001 0.000   0 0.004
IAGFN7 27/11/2014 Call 5.000 1.085 1.085 0.000   0 1.030
IAGFO7 27/11/2014 Put 5.000 0.002 0.002 0.000   0 0.006
IAGEX7 27/11/2014 Call 5.250 0.840 0.840 0.000   0 0.790
IAGEY7 27/11/2014 Put 5.250 0.000 0.045 0.000   232 0.015
IAGFV7 27/11/2014 Call 5.500 0.565 0.635 0.000   0 0.560
IAGFW7 27/11/2014 Put 5.500 0.020 0.020 0.000   110 0.035
IAGFH7 27/11/2014 Call 5.750 0.345 0.415 0.000   10 0.350
IAGFI7 27/11/2014 Put 5.750 0.055 0.055 0.000   2,293 0.080
IAGF27 27/11/2014 Call 6.000 0.170 0.225 0.000 26 375 0.185
IAGF37 27/11/2014 Put 6.000 0.100 0.145 0.000   2,150 0.165
IAGFF7 27/11/2014 Call 6.250 0.055 0.080 0.000   1,560 0.080
IAGFG7 27/11/2014 Put 6.250 0.225 0.285 0.000   201 0.315
IAGMJ7 27/11/2014 Call 6.260 0.085 0.085 0.000   2,621 0.075
IAGMK7 27/11/2014 Put 6.260 0.255 0.255 0.000   200 0.315
IAGFR7 27/11/2014 Call 6.500 0.030 0.030 0.000   6,740 0.025
IAGFS7 27/11/2014 Put 6.500 0.425 0.480 0.000   120 0.515
IAGMM7 27/11/2014 Call 6.510 0.030 0.030 0.000   0 0.025
IAGML7 27/11/2014 Put 6.510 0.445 0.445 0.000   0 0.515
IAGFJ7 27/11/2014 Call 6.750 0.007 0.007 0.000   0 0.007
IAGFK7 27/11/2014 Put 6.750 0.625 0.765 0.000   0 0.745
IAGEZ7 27/11/2014 Call 7.000 0.001 0.001 0.000   0 0.001
IAGF17 27/11/2014 Put 7.000 0.930 0.930 0.000   0 0.990
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGF97 27/11/2014 Put 7.250 1.180 1.180 0.000   0 1.240
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 1.430 1.430 0.000   0 1.490
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.680 1.680 0.000   0 1.740
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.930 1.930 0.000   0 1.990
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 2.180 2.180 0.000   0 2.240
IAGP37 18/12/2014 Call 0.010 6.085 6.085 0.000   0 6.025
IAGY57 18/12/2014 Call 4.000 2.085 2.085 0.000   0 2.025
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.001
IAGEN8 18/12/2014 Call 4.200 1.885 1.885 0.000   0 1.830
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.002
IAGFZ8 18/12/2014 Call 4.400 1.690 1.690 0.000   0 1.630
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.004
IAGWW9 18/12/2014 Call 4.500 1.590 1.590 0.000   0 1.530
IAGWX9 18/12/2014 Put 4.500 0.001 0.001 0.000   170 0.005
IAGJG8 18/12/2014 Call 4.600 1.490 1.490 0.000   0 1.430
IAGJH8 18/12/2014 Put 4.600 0.001 0.001 0.000   100 0.007
IAGWS9 18/12/2014 Call 4.700 1.390 1.390 0.000   0 1.335
IAGWT9 18/12/2014 Put 4.700 0.002 0.002 0.000   0 0.009
IAGMH8 18/12/2014 Call 4.800 1.290 1.290 0.000   0 1.240
IAGMI8 18/12/2014 Put 4.800 0.003 0.003 0.000   0 0.010
IAGWU9 18/12/2014 Call 4.900 1.190 1.190 0.000   0 1.140
IAGWV9 18/12/2014 Put 4.900 0.005 0.005 0.000   0 0.015
IAGPL8 18/12/2014 Call 5.000 1.095 1.095 0.000   0 1.045
IAGPM8 18/12/2014 Put 5.000 0.007 0.007 0.000   50 0.020
IAGI87 18/12/2014 Call 5.010 1.085 1.085 0.000   20 1.035
IAGI77 18/12/2014 Put 5.010 0.007 0.007 0.000   400 0.020
IAGWI9 18/12/2014 Call 5.250 0.855 0.855 0.000   0 0.810
IAGWJ9 18/12/2014 Put 5.250 0.020 0.020 0.000   584 0.035
IAGI57 18/12/2014 Call 5.260 0.845 0.845 0.000   0 0.800
IAGI67 18/12/2014 Put 5.260 0.020 0.020 0.000   0 0.035
IAGS18 18/12/2014 Call 5.500 0.590 0.650 0.000   0 0.585
IAGS28 18/12/2014 Put 5.500 0.040 0.040 0.000   500 0.060
IAGI47 18/12/2014 Call 5.510 0.620 0.620 0.000   0 0.580
IAGI37 18/12/2014 Put 5.510 0.045 0.045 0.000   400 0.065
IAGWM9 18/12/2014 Call 5.750 0.380 0.455 0.000   0 0.385
IAGWN9 18/12/2014 Put 5.750 0.065 0.110 0.000   2,060 0.115
IAGGV7 18/12/2014 Call 5.760 0.415 0.415 0.000   0 0.380
IAGGX7 18/12/2014 Put 5.760 0.090 0.090 0.000   0 0.115
IAGUO8 18/12/2014 Call 6.000 0.220 0.275 0.250 16 60 0.225
IAGUP8 18/12/2014 Put 6.000 0.140 0.190 0.000   4,628 0.205
IAGGU7 18/12/2014 Call 6.010 0.250 0.250 0.000   610 0.220
IAGGT7 18/12/2014 Put 6.010 0.165 0.165 0.000   50 0.205
IAGWK9 18/12/2014 Call 6.250 0.105 0.145 0.000   2,759 0.115
IAGWL9 18/12/2014 Put 6.250 0.260 0.320 0.000   621 0.345
IAGGR7 18/12/2014 Call 6.260 0.130 0.130 0.000   370 0.110
IAGGS7 18/12/2014 Put 6.260 0.290 0.290 0.000   200 0.345
IAGY58 18/12/2014 Call 6.500 0.035 0.070 0.000   1,430 0.050
IAGY68 18/12/2014 Put 6.500 0.440 0.495 0.000   750 0.530
IAGGQ7 18/12/2014 Call 6.510 0.055 0.055 0.000   660 0.050
IAGGP7 18/12/2014 Put 6.510 0.465 0.465 0.000   0 0.535
IAGWO9 18/12/2014 Call 6.750 0.000 0.040 0.000   0 0.020
IAGWP9 18/12/2014 Put 6.750 0.660 0.725 0.000   45 0.755
IAGG37 18/12/2014 Call 6.760 0.020 0.020 0.000   0 0.020
IAGGO7 18/12/2014 Put 6.760 0.680 0.680 0.000   0 0.755
IAGC69 18/12/2014 Call 7.000 0.007 0.007 0.000   100 0.006
IAGC79 18/12/2014 Put 7.000 0.930 0.930 0.000   0 0.995
IAGI17 18/12/2014 Call 7.010 0.007 0.007 0.000   0 0.006
IAGI27 18/12/2014 Put 7.010 0.915 0.915 0.000   0 0.990
IAGWQ9 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.002
IAGWR9 18/12/2014 Put 7.250 1.180 1.180 0.000   0 1.245
IAGEN9 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.000
IAGEO9 18/12/2014 Put 7.500 1.430 1.430 0.000   0 1.495
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.680 1.680 0.000   0 1.745
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.930 1.930 0.000   0 1.995
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 2.180 2.180 0.000   0 2.245
IAGKI7 29/01/2015 Call 0.010 6.105 6.105 0.000   0 6.045
IAGKN7 29/01/2015 Call 4.700 1.405 1.405 0.000   0 1.355
IAGKO7 29/01/2015 Put 4.700 0.003 0.003 0.000   0 0.025
IAGK67 29/01/2015 Call 4.800 1.310 1.310 0.000   0 1.255
IAGK77 29/01/2015 Put 4.800 0.005 0.005 0.000   0 0.025
IAGJN7 29/01/2015 Call 4.900 1.210 1.210 0.000   0 1.160
IAGJO7 29/01/2015 Put 4.900 0.008 0.008 0.000   0 0.025
IAGK47 29/01/2015 Call 5.000 1.115 1.115 0.000   0 1.065
IAGK57 29/01/2015 Put 5.000 0.010 0.010 0.000   500 0.030
IAGKA7 29/01/2015 Call 5.250 0.880 0.880 0.000   0 0.835
IAGKB7 29/01/2015 Put 5.250 0.025 0.025 0.000   0 0.045
IAGJP7 29/01/2015 Call 5.500 0.620 0.680 0.000   0 0.620
IAGJQ7 29/01/2015 Put 5.500 0.040 0.075 0.000   0 0.075
IAGJZ7 29/01/2015 Call 5.750 0.425 0.480 0.000   0 0.425
IAGK17 29/01/2015 Put 5.750 0.090 0.125 0.000   500 0.130
IAGK87 29/01/2015 Call 6.000 0.265 0.310 0.000   1,695 0.270
IAGK97 29/01/2015 Put 6.000 0.170 0.210 0.000   325 0.220
IAGJT7 29/01/2015 Call 6.250 0.140 0.180 0.000   2,050 0.150
IAGJU7 29/01/2015 Put 6.250 0.295 0.335 0.000   0 0.350
IAGJX7 29/01/2015 Call 6.500 0.055 0.095 0.000   1,900 0.080
IAGJY7 29/01/2015 Put 6.500 0.455 0.515 0.000   0 0.530
IAGKG7 29/01/2015 Call 6.750 0.045 0.045 0.000   250 0.040
IAGKH7 29/01/2015 Put 6.750 0.665 0.730 0.000   0 0.750
IAGKC7 29/01/2015 Call 7.000 0.002 0.040 0.000   0 0.020
IAGKD7 29/01/2015 Put 7.000 0.930 0.930 0.000   0 0.990
IAGJR7 29/01/2015 Call 7.250 0.009 0.009 0.000   0 0.010
IAGJS7 29/01/2015 Put 7.250 1.180 1.180 0.000   0 1.240
IAGJV7 29/01/2015 Call 7.500 0.004 0.004 0.000   0 0.005
IAGJW7 29/01/2015 Put 7.500 1.430 1.430 0.000   0 1.490
IAGK27 29/01/2015 Call 7.750 0.002 0.002 0.000   0 0.002
IAGK37 29/01/2015 Put 7.750 1.680 1.680 0.000   0 1.740
IAGKE7 29/01/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGKF7 29/01/2015 Put 8.000 1.930 1.930 0.000   0 1.990
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 2.180 2.180 0.000   0 2.240
IAGMI7 26/02/2015 Call 0.010 6.120 6.120 0.000   0 6.060
IAGMP7 26/02/2015 Call 4.700 1.430 1.430 0.000   0 1.375
IAGMQ7 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.030
IAGMN7 26/02/2015 Call 4.800 1.335 1.335 0.000   0 1.280
IAGMO7 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.030
IAGM87 26/02/2015 Call 4.900 1.240 1.240 0.000   0 1.185
IAGM97 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.035
IAGLX7 26/02/2015 Call 5.000 1.145 1.145 0.000   0 1.090
IAGLY7 26/02/2015 Put 5.000 0.040 0.040 0.000   0 0.040
IAGLM7 26/02/2015 Call 5.250 0.920 0.920 0.000   0 0.865
IAGLN7 26/02/2015 Put 5.250 0.060 0.060 0.000   0 0.065
IAGME7 26/02/2015 Call 5.500 0.705 0.705 0.000   0 0.655
IAGMF7 26/02/2015 Put 5.500 0.100 0.100 0.000   0 0.110
IAGM27 26/02/2015 Call 5.750 0.515 0.515 0.000   0 0.470
IAGM37 26/02/2015 Put 5.750 0.160 0.160 0.000   140 0.170
IAGLQ7 26/02/2015 Call 6.000 0.355 0.355 0.000   0 0.315
IAGLR7 26/02/2015 Put 6.000 0.250 0.250 0.000   500 0.265
IAGM47 26/02/2015 Call 6.250 0.230 0.230 0.000   510 0.195
IAGM57 26/02/2015 Put 6.250 0.375 0.375 0.000   1,000 0.400
IAGMG7 26/02/2015 Call 6.500 0.140 0.140 0.000   100 0.120
IAGMH7 26/02/2015 Put 6.500 0.540 0.540 0.000   1,500 0.570
IAGLZ7 26/02/2015 Call 6.750 0.085 0.085 0.000   50 0.070
IAGM17 26/02/2015 Put 6.750 0.740 0.740 0.000   0 0.775
IAGLS7 26/02/2015 Call 7.000 0.050 0.050 0.000   0 0.040
IAGLT7 26/02/2015 Put 7.000 0.960 0.960 0.000   0 1.005
IAGMA7 26/02/2015 Call 7.250 0.030 0.030 0.000   0 0.025
IAGMB7 26/02/2015 Put 7.250 1.200 1.200 0.000   0 1.250
IAGMC7 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.015
IAGMD7 26/02/2015 Put 7.500 1.445 1.445 0.000   0 1.500
IAGLU7 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.009
IAGLW7 26/02/2015 Put 7.750 1.690 1.690 0.000   0 1.745
IAGLO7 26/02/2015 Call 8.000 0.006 0.006 0.000   0 0.005
IAGLP7 26/02/2015 Put 8.000 1.940 1.940 0.000   0 1.995
IAGM67 26/02/2015 Call 8.250 0.003 0.003 0.000   0 0.003
IAGM77 26/02/2015 Put 8.250 2.190 2.190 0.000   0 2.250
IAGCW7 26/03/2015 Call 0.010 6.000 6.000 0.000   0 5.940
IAGJO9 26/03/2015 Call 4.400 1.715 1.715 0.000   0 1.655
IAGJP9 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.025
IAGCG7 26/03/2015 Call 4.500 1.615 1.615 0.000   0 1.555
IAGCH7 26/03/2015 Put 4.500 0.025 0.025 0.000   0 0.030
IAGJM9 26/03/2015 Call 4.600 1.520 1.520 0.000   0 1.460
IAGJN9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.035
IAGCM7 26/03/2015 Call 4.700 1.420 1.420 0.000   0 1.365
IAGCN7 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.035
IAGJG9 26/03/2015 Call 4.800 1.325 1.325 0.000   0 1.270
IAGJH9 26/03/2015 Put 4.800 0.040 0.040 0.000   500 0.040
IAGCO7 26/03/2015 Call 4.900 1.235 1.235 0.000   0 1.180
IAGCP7 26/03/2015 Put 4.900 0.045 0.045 0.000   0 0.050
IAGJI9 26/03/2015 Call 5.000 1.140 1.140 0.000   0 1.085
IAGJJ9 26/03/2015 Put 5.000 0.055 0.055 0.000   0 0.060
IAGJB7 26/03/2015 Call 5.010 1.030 1.030 0.000   110 0.980
IAGJC7 26/03/2015 Put 5.010 0.055 0.055 0.000   0 0.060
IAGCU7 26/03/2015 Call 5.250 0.915 0.915 0.000   0 0.865
IAGCV7 26/03/2015 Put 5.250 0.090 0.090 0.000   0 0.100
IAGJS9 26/03/2015 Call 5.500 0.705 0.705 0.000   0 0.655
IAGJT9 26/03/2015 Put 5.500 0.145 0.145 0.000   329 0.155
IAGP97 26/03/2015 Call 5.510 0.620 0.620 0.000   0 0.575
IAGPK7 26/03/2015 Put 5.510 0.150 0.150 0.000   400 0.160
IAGCI7 26/03/2015 Call 5.750 0.520 0.520 0.000   0 0.475
IAGCJ7 26/03/2015 Put 5.750 0.230 0.230 0.000   355 0.245
IAGJK9 26/03/2015 Call 6.000 0.365 0.365 0.000   0 0.325
IAGJL9 26/03/2015 Put 6.000 0.340 0.340 0.000   650 0.360
IAGCX7 26/03/2015 Call 6.010 0.315 0.315 0.000   71 0.280
IAGCY7 26/03/2015 Put 6.010 0.345 0.345 0.000   400 0.365
IAGCS7 26/03/2015 Call 6.250 0.240 0.240 0.000   1,095 0.210
IAGCT7 26/03/2015 Put 6.250 0.485 0.485 0.000   50 0.510
IAGD17 26/03/2015 Call 6.260 0.205 0.205 0.000   0 0.175
IAGCZ7 26/03/2015 Put 6.260 0.490 0.490 0.000   0 0.515
IAGJQ9 26/03/2015 Call 6.500 0.155 0.155 0.000   982 0.125
IAGJR9 26/03/2015 Put 6.500 0.660 0.660 0.000   0 0.695
IAGP87 26/03/2015 Call 6.510 0.130 0.130 0.000   400 0.110
IAGP77 26/03/2015 Put 6.510 0.665 0.665 0.000   0 0.695
IAGCK7 26/03/2015 Call 6.750 0.095 0.095 0.000   270 0.075
IAGCL7 26/03/2015 Put 6.750 0.860 0.860 0.000   75 0.900
IAGJE9 26/03/2015 Call 7.000 0.060 0.060 0.000   51 0.050
IAGJF9 26/03/2015 Put 7.000 1.075 1.075 0.000   0 1.120
IAGP57 26/03/2015 Call 7.010 0.055 0.055 0.000   400 0.040
IAGP67 26/03/2015 Put 7.010 1.080 1.080 0.000   0 1.120
IAGCQ7 26/03/2015 Call 7.250 0.040 0.040 0.000   0 0.030
IAGCR7 26/03/2015 Put 7.250 1.305 1.305 0.000   100 1.355
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.540 1.540 0.000   0 1.595
IAGEV7 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.015
IAGEW7 26/03/2015 Put 7.750 1.780 1.780 0.000   0 1.835
IAGJY9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGJZ9 26/03/2015 Put 8.000 2.020 2.020 0.000   0 2.075
IAGLC7 26/03/2015 Call 8.250 0.008 0.008 0.000   0 0.007
IAGLD7 26/03/2015 Put 8.250 2.265 2.265 0.000   0 2.320
IAGGW8 25/06/2015 Call 0.010 6.040 6.040 0.000   0 5.980
IAGGO8 25/06/2015 Call 3.800 2.305 2.305 0.000   0 2.245
IAGGP8 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
IAGG68 25/06/2015 Call 4.000 2.110 2.110 0.000   0 2.050
IAGG78 25/06/2015 Put 4.000 0.020 0.020 0.000   70 0.025
IAGGM8 25/06/2015 Call 4.200 1.910 1.910 0.000   0 1.855
IAGGN8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
IAGIR8 25/06/2015 Call 4.400 1.715 1.715 0.000   0 1.655
IAGIS8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.040
IAGJI8 25/06/2015 Call 4.600 1.525 1.525 0.000   0 1.465
IAGJJ8 25/06/2015 Put 4.600 0.050 0.050 0.000   0 0.050
IAGII7 25/06/2015 Call 4.700 1.430 1.430 0.000   0 1.370
IAGIJ7 25/06/2015 Put 4.700 0.055 0.055 0.000   0 0.060
IAGMJ8 25/06/2015 Call 4.800 1.335 1.335 0.000   0 1.275
IAGMK8 25/06/2015 Put 4.800 0.065 0.065 0.000   0 0.070
IAGIG7 25/06/2015 Call 4.900 1.240 1.240 0.000   0 1.185
IAGIH7 25/06/2015 Put 4.900 0.075 0.075 0.000   0 0.085
IAGPN8 25/06/2015 Call 5.000 1.150 1.150 0.000   0 1.095
IAGPO8 25/06/2015 Put 5.000 0.090 0.090 0.000   0 0.095
IAGIQ7 25/06/2015 Call 5.250 0.935 0.935 0.000   0 0.880
IAGIR7 25/06/2015 Put 5.250 0.135 0.135 0.000   0 0.140
IAGS38 25/06/2015 Call 5.500 0.735 0.735 0.000   0 0.685
IAGS48 25/06/2015 Put 5.500 0.200 0.200 0.000   350 0.210
IAGIO7 25/06/2015 Call 5.750 0.560 0.560 0.000   102 0.515
IAGIP7 25/06/2015 Put 5.750 0.285 0.285 0.000   365 0.300
IAGUQ8 25/06/2015 Call 6.000 0.410 0.410 0.000   0 0.375
IAGUR8 25/06/2015 Put 6.000 0.400 0.400 0.000   540 0.415
IAGKQ7 25/06/2015 Call 6.010 0.395 0.395 0.000   0 0.360
IAGKP7 25/06/2015 Put 6.010 0.395 0.395 0.000   150 0.410
IAGIS7 25/06/2015 Call 6.250 0.295 0.295 0.000   850 0.260
IAGIT7 25/06/2015 Put 6.250 0.540 0.540 0.000   0 0.565
IAGKR7 25/06/2015 Call 6.260 0.285 0.285 0.000   200 0.255
IAGKS7 25/06/2015 Put 6.260 0.530 0.530 0.000   250 0.555
IAGY78 25/06/2015 Call 6.500 0.200 0.200 0.000   665 0.180
IAGY88 25/06/2015 Put 6.500 0.705 0.705 0.000   120 0.735
IAGIM7 25/06/2015 Call 6.750 0.135 0.135 0.000   0 0.120
IAGIN7 25/06/2015 Put 6.750 0.895 0.895 0.000   0 0.930
IAGC89 25/06/2015 Call 7.000 0.090 0.090 0.000   0 0.080
IAGC99 25/06/2015 Put 7.000 1.105 1.105 0.000   0 1.145
IAGIU7 25/06/2015 Call 7.250 0.060 0.060 0.000   0 0.050
IAGIV7 25/06/2015 Put 7.250 1.325 1.325 0.000   0 1.370
IAGEP9 25/06/2015 Call 7.500 0.040 0.040 0.000   0 0.035
IAGEQ9 25/06/2015 Put 7.500 1.555 1.555 0.000   0 1.605
IAGIK7 25/06/2015 Call 7.750 0.025 0.025 0.000   0 0.020
IAGIL7 25/06/2015 Put 7.750 1.790 1.790 0.000   0 1.840
IAGIF9 25/06/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGIG9 25/06/2015 Put 8.000 2.030 2.030 0.000   0 2.085
IAGLE7 25/06/2015 Call 8.250 0.010 0.010 0.000   0 0.009
IAGLF7 25/06/2015 Put 8.250 2.270 2.270 0.000   0 2.325
IAGNY7 24/09/2015 Call 0.010 5.845 5.845 0.000   0 5.785
IAGWA9 24/09/2015 Call 4.400 1.715 1.715 0.000   0 1.655
IAGWB9 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.085
IAGTJ9 24/09/2015 Call 4.600 1.520 1.520 0.000   0 1.465
IAGTK9 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.110
IAGP27 24/09/2015 Call 4.700 1.425 1.425 0.000   0 1.370
IAGP47 24/09/2015 Put 4.700 0.115 0.115 0.000   0 0.120
IAGTP9 24/09/2015 Call 4.800 1.335 1.335 0.000   0 1.280
IAGTQ9 24/09/2015 Put 4.800 0.130 0.130 0.000   0 0.140
IAGN47 24/09/2015 Call 4.900 1.245 1.245 0.000   0 1.190
IAGN57 24/09/2015 Put 4.900 0.150 0.150 0.000   0 0.155
IAGTR9 24/09/2015 Call 5.000 1.155 1.155 0.000   0 1.100
IAGTS9 24/09/2015 Put 5.000 0.170 0.170 0.000   115 0.180
IAGPM7 24/09/2015 Call 5.010 0.955 0.955 0.000      
IAGPL7 24/09/2015 Put 5.010 0.170 0.170 0.000      
IAGMR7 24/09/2015 Call 5.250 0.945 0.945 0.000   0 0.895
IAGMS7 24/09/2015 Put 5.250 0.235 0.235 0.000   0 0.250
IAGTH9 24/09/2015 Call 5.500 0.755 0.755 0.000   0 0.710
IAGTI9 24/09/2015 Put 5.500 0.325 0.325 0.000   0 0.340
IAGMX7 24/09/2015 Call 5.750 0.590 0.590 0.000   0 0.545
IAGMY7 24/09/2015 Put 5.750 0.430 0.430 0.000   0 0.455
IAGTT9 24/09/2015 Call 6.000 0.450 0.450 0.000   0 0.415
IAGTU9 24/09/2015 Put 6.000 0.565 0.565 0.000   115 0.590
IAGMT7 24/09/2015 Call 6.250 0.335 0.335 0.000   0 0.305
IAGMU7 24/09/2015 Put 6.250 0.715 0.715 0.000   0 0.745
IAGTF9 24/09/2015 Call 6.500 0.245 0.245 0.000   215 0.225
IAGTG9 24/09/2015 Put 6.500 0.885 0.885 0.000   0 0.920
IAGMZ7 24/09/2015 Call 6.750 0.180 0.180 0.000   0 0.160
IAGN17 24/09/2015 Put 6.750 1.075 1.075 0.000   0 1.110
IAGTL9 24/09/2015 Call 7.000 0.125 0.125 0.000   0 0.115
IAGTM9 24/09/2015 Put 7.000 1.280 1.280 0.000   0 1.320
IAGMV7 24/09/2015 Call 7.250 0.085 0.085 0.000   0 0.075
IAGMW7 24/09/2015 Put 7.250 1.495 1.495 0.000   0 1.540
IAGTD9 24/09/2015 Call 7.500 0.060 0.060 0.000   0 0.050
IAGTE9 24/09/2015 Put 7.500 1.715 1.715 0.000   0 1.770
IAGN27 24/09/2015 Call 7.750 0.040 0.040 0.000   0 0.035
IAGN37 24/09/2015 Put 7.750 1.940 1.940 0.000   0 2.000
IAGTN9 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.020
IAGTO9 24/09/2015 Put 8.000 2.165 2.165 0.000   0 2.225
IAGKJ7 24/09/2015 Call 8.500 0.010 0.010 0.000   0 0.009
IAGKK7 24/09/2015 Put 8.500 2.615 2.615 0.000   0 2.670
IAGZR8 17/12/2015 Call 4.000 2.110 2.110 0.000   0 2.050
IAGZS8 17/12/2015 Put 4.000 0.007 0.007 0.000   100 0.008
IAGJ77 17/12/2015 Call 4.600 1.515 1.515 0.000   0 1.455
IAGJ87 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.050
IAGJ57 17/12/2015 Call 4.800 1.320 1.320 0.000   0 1.265
IAGJ67 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.080
IAGJ97 17/12/2015 Call 5.000 1.135 1.135 0.000   0 1.080
IAGJA7 17/12/2015 Put 5.000 0.110 0.110 0.000   0 0.120
IAGB79 17/12/2015 Call 5.500 0.720 0.720 0.000   0 0.675
IAGB89 17/12/2015 Put 5.500 0.260 0.260 0.000   30 0.280
IAGB59 17/12/2015 Call 6.000 0.420 0.420 0.000   300 0.385
IAGB69 17/12/2015 Put 6.000 0.500 0.500 0.000   0 0.535
IAGIY7 17/12/2015 Call 6.500 0.225 0.225 0.000   450 0.205
IAGIZ7 17/12/2015 Put 6.500 0.825 0.825 0.000   130 0.865
IAGJ37 17/12/2015 Call 7.000 0.110 0.110 0.000   0 0.100
IAGJ47 17/12/2015 Put 7.000 1.215 1.215 0.000   0 1.265
IAGJ17 17/12/2015 Call 7.500 0.050 0.050 0.000   0 0.045
IAGJ27 17/12/2015 Put 7.500 1.650 1.650 0.000   0 1.705
IAGIW7 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.020
IAGIX7 17/12/2015 Put 8.000 2.110 2.110 0.000   0 2.165
IAGKL7 17/12/2015 Call 8.500 0.010 0.010 0.000   0 0.008
IAGKM7 17/12/2015 Put 8.500 2.585 2.585 0.000   0 2.645
IAGNZ7 23/03/2016 Call 4.600 1.515 1.515 0.000   0 1.455
IAGP17 23/03/2016 Put 4.600 0.055 0.055 0.000   0 0.065
IAGN87 23/03/2016 Call 4.800 1.320 1.320 0.000   0 1.260
IAGN97 23/03/2016 Put 4.800 0.090 0.090 0.000   0 0.100
IAGNM7 23/03/2016 Call 5.000 1.125 1.125 0.000   0 1.070
IAGNN7 23/03/2016 Put 5.000 0.135 0.135 0.000   0 0.145
IAGNO7 23/03/2016 Call 5.500 0.705 0.705 0.000   0 0.660
IAGNP7 23/03/2016 Put 5.500 0.300 0.300 0.000   0 0.320
IAGNK7 23/03/2016 Call 6.000 0.405 0.405 0.000   0 0.375
IAGNL7 23/03/2016 Put 6.000 0.550 0.550 0.000   0 0.580
IAGNU7 23/03/2016 Call 6.500 0.215 0.215 0.000   0 0.195
IAGNV7 23/03/2016 Put 6.500 0.880 0.880 0.000   0 0.920
IAGN67 23/03/2016 Call 7.000 0.105 0.105 0.000   0 0.095
IAGN77 23/03/2016 Put 7.000 1.265 1.265 0.000   0 1.315
IAGNS7 23/03/2016 Call 7.500 0.050 0.050 0.000   0 0.045
IAGNT7 23/03/2016 Put 7.500 1.695 1.695 0.000   0 1.745
IAGNQ7 23/03/2016 Call 8.000 0.020 0.020 0.000   0 0.020
IAGNR7 23/03/2016 Put 8.000 2.150 2.150 0.000   0 2.205
IAGNW7 23/03/2016 Call 8.500 0.010 0.010 0.000   0 0.008
IAGNX7 23/03/2016 Put 8.500 2.615 2.615 0.000   0 2.675

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.