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 6.120 Up 0.040 6.110 6.130 6.140 6.160 6.095 4,167,169 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 6.115 6.115 0.000   0 6.115
IAGDM7 30/10/2014 Call 4.600 1.520 1.520 0.000   0 1.520
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.420 1.420 0.000   0 1.420
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD67 30/10/2014 Call 4.800 1.320 1.320 0.000   0 1.320
IAGD77 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGDU7 30/10/2014 Call 4.900 1.220 1.220 0.000   0 1.220
IAGDV7 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGDO7 30/10/2014 Call 5.000 1.120 1.120 0.000   0 1.120
IAGDP7 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGE77 30/10/2014 Call 5.250 0.870 0.870 0.000   0 0.870
IAGE87 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.000
IAGE17 30/10/2014 Call 5.500 0.620 0.620 0.000   0 0.620
IAGE27 30/10/2014 Put 5.500 0.000 0.000 0.000   352 0.000
IAGDS7 30/10/2014 Call 5.750 0.375 0.375 0.000   1,406 0.375
IAGDT7 30/10/2014 Put 5.750 0.002 0.002 0.000   6,655 0.002
IAGDK7 30/10/2014 Call 6.000 0.150 0.150 0.160 220 1,787 0.150
IAGDL7 30/10/2014 Put 6.000 0.035 0.035 0.025 25 1,797 0.035
IAGFY7 30/10/2014 Call 6.010 0.140 0.140 0.000   2,194 0.140
IAGFZ7 30/10/2014 Put 6.010 0.035 0.035 0.000   9,300 0.035
IAGDW7 30/10/2014 Call 6.250 0.020 0.020 0.000   5,184 0.020
IAGDX7 30/10/2014 Put 6.250 0.165 0.165 0.000   0 0.165
IAGG27 30/10/2014 Call 6.260 0.020 0.020 0.000   26,608 0.020
IAGG17 30/10/2014 Put 6.260 0.175 0.175 0.000   620 0.175
IAGD87 30/10/2014 Call 6.500 0.000 0.000 0.000   1,542 0.000
IAGD97 30/10/2014 Put 6.500 0.385 0.385 0.000   0 0.385
IAGLG7 30/10/2014 Call 6.510 0.000 0.000 0.000   8,216 0.000
IAGLH7 30/10/2014 Put 6.510 0.395 0.395 0.000   2,250 0.395
IAGD47 30/10/2014 Call 6.750 0.000 0.000 0.000   200 0.000
IAGD57 30/10/2014 Put 6.750 0.630 0.630 0.000   0 0.630
IAGLJ7 30/10/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGLI7 30/10/2014 Put 6.760 0.640 0.640 0.000   0 0.640
IAGE57 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGE67 30/10/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGLK7 30/10/2014 Call 7.010 0.000 0.000 0.000   0 0.000
IAGLL7 30/10/2014 Put 7.010 0.890 0.890 0.000   0 0.890
IAGE37 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGE47 30/10/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGDQ7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGDR7 30/10/2014 Put 7.500 1.380 1.380 0.000   0 1.380
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 1.630 1.630 0.000   0 1.630
IAGJJ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 1.880 1.880 0.000   0 1.880
IAGL47 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL57 30/10/2014 Put 8.250 2.130 2.130 0.000   0 2.130
IAGFX7 27/11/2014 Call 0.010 6.125 6.125 0.000   0 6.125
IAGGY7 27/11/2014 Call 4.600 1.530 1.530 0.000   0 1.530
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGF67 27/11/2014 Call 4.700 1.435 1.435 0.000   0 1.435
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGFP7 27/11/2014 Call 4.800 1.335 1.335 0.000   0 1.335
IAGFQ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGF47 27/11/2014 Call 4.900 1.235 1.235 0.000   0 1.235
IAGF57 27/11/2014 Put 4.900 0.001 0.001 0.000   0 0.001
IAGFN7 27/11/2014 Call 5.000 1.135 1.135 0.000   0 1.135
IAGFO7 27/11/2014 Put 5.000 0.001 0.001 0.000   0 0.001
IAGEX7 27/11/2014 Call 5.250 0.890 0.890 0.000   0 0.890
IAGEY7 27/11/2014 Put 5.250 0.005 0.005 0.000   232 0.005
IAGFV7 27/11/2014 Call 5.500 0.645 0.645 0.000   0 0.645
IAGFW7 27/11/2014 Put 5.500 0.015 0.015 0.000   110 0.015
IAGFH7 27/11/2014 Call 5.750 0.420 0.420 0.000   10 0.420
IAGFI7 27/11/2014 Put 5.750 0.045 0.045 0.000   2,293 0.045
IAGF27 27/11/2014 Call 6.000 0.230 0.230 0.235 233 584 0.230
IAGF37 27/11/2014 Put 6.000 0.105 0.105 0.000   2,150 0.105
IAGFF7 27/11/2014 Call 6.250 0.095 0.095 0.000   1,710 0.095
IAGFG7 27/11/2014 Put 6.250 0.225 0.225 0.000   201 0.225
IAGMJ7 27/11/2014 Call 6.260 0.090 0.090 0.000   2,621 0.090
IAGMK7 27/11/2014 Put 6.260 0.230 0.230 0.000   200 0.230
IAGFR7 27/11/2014 Call 6.500 0.030 0.030 0.000   6,740 0.030
IAGFS7 27/11/2014 Put 6.500 0.405 0.405 0.000   120 0.405
IAGMM7 27/11/2014 Call 6.510 0.025 0.025 0.000   0 0.025
IAGML7 27/11/2014 Put 6.510 0.410 0.410 0.000   0 0.410
IAGFJ7 27/11/2014 Call 6.750 0.006 0.006 0.000   0 0.006
IAGFK7 27/11/2014 Put 6.750 0.635 0.635 0.000   0 0.635
IAGEZ7 27/11/2014 Call 7.000 0.001 0.001 0.000   0 0.001
IAGF17 27/11/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGF97 27/11/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 1.380 1.380 0.000   0 1.380
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.630 1.630 0.000   0 1.630
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.880 1.880 0.000   0 1.880
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 2.135 2.135 0.000   0 2.135
IAGP37 18/12/2014 Call 0.010 6.135 6.135 0.000   0 6.135
IAGY57 18/12/2014 Call 4.000 2.135 2.135 0.000   0 2.135
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 1.935 1.935 0.000   0 1.935
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 1.740 1.740 0.000   0 1.740
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWW9 18/12/2014 Call 4.500 1.640 1.640 0.000   0 1.640
IAGWX9 18/12/2014 Put 4.500 0.001 0.001 0.000   170 0.001
IAGJG8 18/12/2014 Call 4.600 1.540 1.540 0.000   0 1.540
IAGJH8 18/12/2014 Put 4.600 0.001 0.001 0.000   100 0.001
IAGWS9 18/12/2014 Call 4.700 1.440 1.440 0.000   0 1.440
IAGWT9 18/12/2014 Put 4.700 0.001 0.001 0.000   0 0.001
IAGMH8 18/12/2014 Call 4.800 1.340 1.340 0.000   0 1.340
IAGMI8 18/12/2014 Put 4.800 0.002 0.002 0.000   0 0.002
IAGWU9 18/12/2014 Call 4.900 1.245 1.245 0.000   0 1.245
IAGWV9 18/12/2014 Put 4.900 0.004 0.004 0.000   0 0.004
IAGPL8 18/12/2014 Call 5.000 1.145 1.145 0.000   0 1.145
IAGPM8 18/12/2014 Put 5.000 0.006 0.006 0.000   50 0.006
IAGI87 18/12/2014 Call 5.010 1.135 1.135 0.000   20 1.135
IAGI77 18/12/2014 Put 5.010 0.006 0.006 0.000   400 0.006
IAGWI9 18/12/2014 Call 5.250 0.900 0.900 0.000   0 0.900
IAGWJ9 18/12/2014 Put 5.250 0.015 0.015 0.000   584 0.015
IAGI57 18/12/2014 Call 5.260 0.890 0.890 0.000   0 0.890
IAGI67 18/12/2014 Put 5.260 0.015 0.015 0.000   0 0.015
IAGS18 18/12/2014 Call 5.500 0.665 0.665 0.000   0 0.665
IAGS28 18/12/2014 Put 5.500 0.030 0.030 0.000   500 0.030
IAGI47 18/12/2014 Call 5.510 0.660 0.660 0.000   0 0.660
IAGI37 18/12/2014 Put 5.510 0.030 0.030 0.000   400 0.030
IAGWM9 18/12/2014 Call 5.750 0.450 0.450 0.000   0 0.450
IAGWN9 18/12/2014 Put 5.750 0.065 0.065 0.000   2,060 0.065
IAGGV7 18/12/2014 Call 5.760 0.445 0.445 0.000   0 0.445
IAGGX7 18/12/2014 Put 5.760 0.065 0.065 0.000   0 0.065
IAGUO8 18/12/2014 Call 6.000 0.270 0.270 0.000   76 0.270
IAGUP8 18/12/2014 Put 6.000 0.135 0.135 0.000   7,128 0.135
IAGGU7 18/12/2014 Call 6.010 0.260 0.260 0.000   610 0.260
IAGGT7 18/12/2014 Put 6.010 0.135 0.135 0.000   50 0.135
IAGWK9 18/12/2014 Call 6.250 0.135 0.135 0.140 600 2,859 0.135
IAGWL9 18/12/2014 Put 6.250 0.250 0.250 0.000   621 0.250
IAGGR7 18/12/2014 Call 6.260 0.130 0.130 0.000   370 0.130
IAGGS7 18/12/2014 Put 6.260 0.255 0.255 0.000   200 0.255
IAGY58 18/12/2014 Call 6.500 0.055 0.055 0.000   1,430 0.055
IAGY68 18/12/2014 Put 6.500 0.430 0.430 0.000   750 0.430
IAGGQ7 18/12/2014 Call 6.510 0.050 0.050 0.000   660 0.050
IAGGP7 18/12/2014 Put 6.510 0.430 0.430 0.000   0 0.430
IAGWO9 18/12/2014 Call 6.750 0.020 0.020 0.000   0 0.020
IAGWP9 18/12/2014 Put 6.750 0.645 0.645 0.000   45 0.645
IAGG37 18/12/2014 Call 6.760 0.015 0.015 0.000   0 0.015
IAGGO7 18/12/2014 Put 6.760 0.645 0.645 0.000   0 0.645
IAGC69 18/12/2014 Call 7.000 0.005 0.005 0.000   100 0.005
IAGC79 18/12/2014 Put 7.000 0.885 0.885 0.000   0 0.885
IAGI17 18/12/2014 Call 7.010 0.004 0.004 0.000   0 0.004
IAGI27 18/12/2014 Put 7.010 0.880 0.880 0.000   0 0.880
IAGWQ9 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
IAGWR9 18/12/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGEN9 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEO9 18/12/2014 Put 7.500 1.380 1.380 0.000   0 1.380
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.630 1.630 0.000   0 1.630
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.880 1.880 0.000   0 1.880
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 2.130 2.130 0.000   0 2.130
IAGKI7 29/01/2015 Call 0.010 6.155 6.155 0.000   0 6.155
IAGKN7 29/01/2015 Call 4.700 1.455 1.455 0.000   0 1.455
IAGKO7 29/01/2015 Put 4.700 0.010 0.010 0.000   0 0.010
IAGK67 29/01/2015 Call 4.800 1.355 1.355 0.000   0 1.355
IAGK77 29/01/2015 Put 4.800 0.015 0.015 0.000   0 0.015
IAGJN7 29/01/2015 Call 4.900 1.255 1.255 0.000   0 1.255
IAGJO7 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.020
IAGK47 29/01/2015 Call 5.000 1.160 1.160 0.000   0 1.160
IAGK57 29/01/2015 Put 5.000 0.020 0.020 0.000   500 0.020
IAGKA7 29/01/2015 Call 5.250 0.925 0.925 0.000   0 0.925
IAGKB7 29/01/2015 Put 5.250 0.035 0.035 0.000   0 0.035
IAGJP7 29/01/2015 Call 5.500 0.700 0.700 0.000   0 0.700
IAGJQ7 29/01/2015 Put 5.500 0.055 0.055 0.000   0 0.055
IAGJZ7 29/01/2015 Call 5.750 0.490 0.490 0.500 10 10 0.490
IAGK17 29/01/2015 Put 5.750 0.095 0.095 0.000   500 0.095
IAGK87 29/01/2015 Call 6.000 0.310 0.310 0.000   1,695 0.310
IAGK97 29/01/2015 Put 6.000 0.165 0.165 0.000   325 0.165
IAGJT7 29/01/2015 Call 6.250 0.175 0.175 0.000   2,050 0.175
IAGJU7 29/01/2015 Put 6.250 0.275 0.275 0.000   0 0.275
IAGJX7 29/01/2015 Call 6.500 0.085 0.085 0.100 250 2,150 0.085
IAGJY7 29/01/2015 Put 6.500 0.440 0.440 0.000   0 0.440
IAGKG7 29/01/2015 Call 6.750 0.040 0.040 0.000   250 0.040
IAGKH7 29/01/2015 Put 6.750 0.645 0.645 0.000   0 0.645
IAGKC7 29/01/2015 Call 7.000 0.015 0.015 0.000   0 0.015
IAGKD7 29/01/2015 Put 7.000 0.880 0.880 0.000   0 0.880
IAGJR7 29/01/2015 Call 7.250 0.006 0.006 0.000   0 0.006
IAGJS7 29/01/2015 Put 7.250 1.130 1.130 0.000   0 1.130
IAGJV7 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.002
IAGJW7 29/01/2015 Put 7.500 1.380 1.380 0.000   0 1.380
IAGK27 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGK37 29/01/2015 Put 7.750 1.630 1.630 0.000   0 1.630
IAGKE7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGKF7 29/01/2015 Put 8.000 1.880 1.880 0.000   0 1.880
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 2.135 2.135 0.000   0 2.135
IAGMI7 26/02/2015 Call 0.010 6.170 6.170 0.000   0 6.170
IAGMP7 26/02/2015 Call 4.700 1.475 1.475 0.000   0 1.475
IAGMQ7 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGMN7 26/02/2015 Call 4.800 1.380 1.380 0.000   0 1.380
IAGMO7 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.025
IAGM87 26/02/2015 Call 4.900 1.285 1.285 0.000   0 1.285
IAGM97 26/02/2015 Put 4.900 0.025 0.025 0.000   0 0.025
IAGLX7 26/02/2015 Call 5.000 1.195 1.195 0.000   0 1.195
IAGLY7 26/02/2015 Put 5.000 0.030 0.030 0.000   0 0.030
IAGLM7 26/02/2015 Call 5.250 0.965 0.965 0.000   0 0.965
IAGLN7 26/02/2015 Put 5.250 0.050 0.050 0.000   0 0.050
IAGME7 26/02/2015 Call 5.500 0.745 0.745 0.000   0 0.745
IAGMF7 26/02/2015 Put 5.500 0.080 0.080 0.000   0 0.080
IAGM27 26/02/2015 Call 5.750 0.545 0.545 0.000   0 0.545
IAGM37 26/02/2015 Put 5.750 0.135 0.135 0.000   140 0.135
IAGLQ7 26/02/2015 Call 6.000 0.370 0.370 0.000   0 0.370
IAGLR7 26/02/2015 Put 6.000 0.215 0.215 0.000   1,000 0.215
IAGM47 26/02/2015 Call 6.250 0.235 0.235 0.000   510 0.235
IAGM57 26/02/2015 Put 6.250 0.330 0.330 0.000   1,000 0.330
IAGMG7 26/02/2015 Call 6.500 0.140 0.140 0.000   100 0.140
IAGMH7 26/02/2015 Put 6.500 0.490 0.490 0.000   1,500 0.490
IAGLZ7 26/02/2015 Call 6.750 0.080 0.080 0.000   50 0.080
IAGM17 26/02/2015 Put 6.750 0.685 0.685 0.000   0 0.685
IAGLS7 26/02/2015 Call 7.000 0.045 0.045 0.000   0 0.045
IAGLT7 26/02/2015 Put 7.000 0.905 0.905 0.000   0 0.905
IAGMA7 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
IAGMB7 26/02/2015 Put 7.250 1.145 1.145 0.000   0 1.145
IAGMC7 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
IAGMD7 26/02/2015 Put 7.500 1.390 1.390 0.000   0 1.390
IAGLU7 26/02/2015 Call 7.750 0.008 0.008 0.000   0 0.008
IAGLW7 26/02/2015 Put 7.750 1.645 1.645 0.000   0 1.645
IAGLO7 26/02/2015 Call 8.000 0.004 0.004 0.000   0 0.004
IAGLP7 26/02/2015 Put 8.000 1.895 1.895 0.000   0 1.895
IAGM67 26/02/2015 Call 8.250 0.002 0.002 0.000   0 0.002
IAGM77 26/02/2015 Put 8.250 2.145 2.145 0.000   0 2.145
IAGCW7 26/03/2015 Call 0.010 6.050 6.050 0.000   0 6.050
IAGJO9 26/03/2015 Call 4.400 1.765 1.765 0.000   0 1.765
IAGJP9 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.025
IAGCG7 26/03/2015 Call 4.500 1.670 1.670 0.000   0 1.670
IAGCH7 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
IAGJM9 26/03/2015 Call 4.600 1.570 1.570 0.000   0 1.570
IAGJN9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGCM7 26/03/2015 Call 4.700 1.470 1.470 0.000   0 1.470
IAGCN7 26/03/2015 Put 4.700 0.030 0.030 0.000   0 0.030
IAGJG9 26/03/2015 Call 4.800 1.375 1.375 0.000   0 1.375
IAGJH9 26/03/2015 Put 4.800 0.035 0.035 0.000   500 0.035
IAGCO7 26/03/2015 Call 4.900 1.275 1.275 0.000   0 1.275
IAGCP7 26/03/2015 Put 4.900 0.040 0.040 0.000   0 0.040
IAGJI9 26/03/2015 Call 5.000 1.180 1.180 0.000   0 1.180
IAGJJ9 26/03/2015 Put 5.000 0.050 0.050 0.050 500 500 0.050
IAGJB7 26/03/2015 Call 5.010 1.065 1.065 0.000   110 1.065
IAGJC7 26/03/2015 Put 5.010 0.050 0.050 0.000   0 0.050
IAGCU7 26/03/2015 Call 5.250 0.950 0.950 0.000   0 0.950
IAGCV7 26/03/2015 Put 5.250 0.075 0.075 0.000   0 0.075
IAGJS9 26/03/2015 Call 5.500 0.735 0.735 0.000   0 0.735
IAGJT9 26/03/2015 Put 5.500 0.125 0.125 0.000   329 0.125
IAGP97 26/03/2015 Call 5.510 0.645 0.645 0.000   0 0.645
IAGPK7 26/03/2015 Put 5.510 0.125 0.125 0.000   400 0.125
IAGCI7 26/03/2015 Call 5.750 0.540 0.540 0.000   0 0.540
IAGCJ7 26/03/2015 Put 5.750 0.195 0.195 0.000   355 0.195
IAGJK9 26/03/2015 Call 6.000 0.375 0.375 0.000   0 0.375
IAGJL9 26/03/2015 Put 6.000 0.300 0.300 0.000   650 0.300
IAGCX7 26/03/2015 Call 6.010 0.320 0.320 0.000   71 0.320
IAGCY7 26/03/2015 Put 6.010 0.300 0.300 0.000   400 0.300
IAGCS7 26/03/2015 Call 6.250 0.245 0.245 0.000   1,095 0.245
IAGCT7 26/03/2015 Put 6.250 0.435 0.435 0.000   50 0.435
IAGD17 26/03/2015 Call 6.260 0.205 0.205 0.000   0 0.205
IAGCZ7 26/03/2015 Put 6.260 0.440 0.440 0.000   0 0.440
IAGJQ9 26/03/2015 Call 6.500 0.150 0.150 0.000   982 0.150
IAGJR9 26/03/2015 Put 6.500 0.605 0.605 0.000   0 0.605
IAGP87 26/03/2015 Call 6.510 0.125 0.125 0.000   400 0.125
IAGP77 26/03/2015 Put 6.510 0.605 0.605 0.000   0 0.605
IAGCK7 26/03/2015 Call 6.750 0.090 0.090 0.000   270 0.090
IAGCL7 26/03/2015 Put 6.750 0.800 0.800 0.000   75 0.800
IAGJE9 26/03/2015 Call 7.000 0.055 0.055 0.000   51 0.055
IAGJF9 26/03/2015 Put 7.000 1.015 1.015 0.000   0 1.015
IAGP57 26/03/2015 Call 7.010 0.045 0.045 0.000   400 0.045
IAGP67 26/03/2015 Put 7.010 1.015 1.015 0.000   0 1.015
IAGCQ7 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.245 1.245 0.000   100 1.245
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.480 1.480 0.000   0 1.480
IAGEV7 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGEW7 26/03/2015 Put 7.750 1.720 1.720 0.000   0 1.720
IAGJY9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGJZ9 26/03/2015 Put 8.000 1.970 1.970 0.000   0 1.970
IAGLC7 26/03/2015 Call 8.250 0.006 0.006 0.000   0 0.006
IAGLD7 26/03/2015 Put 8.250 2.215 2.215 0.000   0 2.215
IAGGW8 25/06/2015 Call 0.010 6.090 6.090 0.000   0 6.090
IAGGO8 25/06/2015 Call 3.800 2.360 2.360 0.000   0 2.360
IAGGP8 25/06/2015 Put 3.800 0.008 0.008 0.000   0 0.008
IAGG68 25/06/2015 Call 4.000 2.160 2.160 0.000   0 2.160
IAGG78 25/06/2015 Put 4.000 0.015 0.015 0.000   70 0.015
IAGGM8 25/06/2015 Call 4.200 1.965 1.965 0.000   0 1.965
IAGGN8 25/06/2015 Put 4.200 0.020 0.020 0.000   0 0.020
IAGIR8 25/06/2015 Call 4.400 1.765 1.765 0.000   0 1.765
IAGIS8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.035
IAGJI8 25/06/2015 Call 4.600 1.575 1.575 0.000   0 1.575
IAGJJ8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.045
IAGII7 25/06/2015 Call 4.700 1.475 1.475 0.000   0 1.475
IAGIJ7 25/06/2015 Put 4.700 0.055 0.055 0.000   0 0.055
IAGMJ8 25/06/2015 Call 4.800 1.380 1.380 0.000   0 1.380
IAGMK8 25/06/2015 Put 4.800 0.065 0.065 0.000   0 0.065
IAGIG7 25/06/2015 Call 4.900 1.290 1.290 0.000   0 1.290
IAGIH7 25/06/2015 Put 4.900 0.075 0.075 0.000   0 0.075
IAGPN8 25/06/2015 Call 5.000 1.195 1.195 0.000   0 1.195
IAGPO8 25/06/2015 Put 5.000 0.085 0.085 0.000   0 0.085
IAGIQ7 25/06/2015 Call 5.250 0.975 0.975 0.000   0 0.975
IAGIR7 25/06/2015 Put 5.250 0.125 0.125 0.000   0 0.125
IAGS38 25/06/2015 Call 5.500 0.770 0.770 0.000   0 0.770
IAGS48 25/06/2015 Put 5.500 0.185 0.185 0.000   350 0.185
IAGIO7 25/06/2015 Call 5.750 0.585 0.585 0.000   102 0.585
IAGIP7 25/06/2015 Put 5.750 0.260 0.260 0.000   365 0.260
IAGUQ8 25/06/2015 Call 6.000 0.425 0.425 0.000   0 0.425
IAGUR8 25/06/2015 Put 6.000 0.370 0.370 0.000   540 0.370
IAGKQ7 25/06/2015 Call 6.010 0.410 0.410 0.000   0 0.410
IAGKP7 25/06/2015 Put 6.010 0.365 0.365 0.000   150 0.365
IAGIS7 25/06/2015 Call 6.250 0.300 0.300 0.000   850 0.300
IAGIT7 25/06/2015 Put 6.250 0.500 0.500 0.000   0 0.500
IAGKR7 25/06/2015 Call 6.260 0.290 0.290 0.000   200 0.290
IAGKS7 25/06/2015 Put 6.260 0.495 0.495 0.000   250 0.495
IAGY78 25/06/2015 Call 6.500 0.205 0.205 0.000   665 0.205
IAGY88 25/06/2015 Put 6.500 0.665 0.665 0.000   120 0.665
IAGIM7 25/06/2015 Call 6.750 0.135 0.135 0.110 150 150 0.135
IAGIN7 25/06/2015 Put 6.750 0.845 0.845 0.000   0 0.845
IAGC89 25/06/2015 Call 7.000 0.090 0.090 0.000   0 0.090
IAGC99 25/06/2015 Put 7.000 1.050 1.050 0.000   0 1.050
IAGIU7 25/06/2015 Call 7.250 0.060 0.060 0.000   0 0.060
IAGIV7 25/06/2015 Put 7.250 1.265 1.265 0.000   0 1.265
IAGEP9 25/06/2015 Call 7.500 0.040 0.040 0.000   0 0.040
IAGEQ9 25/06/2015 Put 7.500 1.495 1.495 0.000   0 1.495
IAGIK7 25/06/2015 Call 7.750 0.030 0.030 0.000   0 0.030
IAGIL7 25/06/2015 Put 7.750 1.730 1.730 0.000   0 1.730
IAGIF9 25/06/2015 Call 8.000 0.020 0.020 0.000   0 0.020
IAGIG9 25/06/2015 Put 8.000 1.970 1.970 0.000   0 1.970
IAGLE7 25/06/2015 Call 8.250 0.010 0.010 0.000   0 0.010
IAGLF7 25/06/2015 Put 8.250 2.215 2.215 0.000   0 2.215
IAGNY7 24/09/2015 Call 0.010 5.900 5.900 0.000   0 5.900
IAGWA9 24/09/2015 Call 4.400 1.765 1.765 0.000   0 1.765
IAGWB9 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.080
IAGTJ9 24/09/2015 Call 4.600 1.575 1.575 0.000   0 1.575
IAGTK9 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
IAGP27 24/09/2015 Call 4.700 1.475 1.475 0.000   0 1.475
IAGP47 24/09/2015 Put 4.700 0.110 0.110 0.000   0 0.110
IAGTP9 24/09/2015 Call 4.800 1.385 1.385 0.000   0 1.385
IAGTQ9 24/09/2015 Put 4.800 0.125 0.125 0.000   0 0.125
IAGN47 24/09/2015 Call 4.900 1.290 1.290 0.000   0 1.290
IAGN57 24/09/2015 Put 4.900 0.140 0.140 0.000   0 0.140
IAGTR9 24/09/2015 Call 5.000 1.200 1.200 0.000   0 1.200
IAGTS9 24/09/2015 Put 5.000 0.160 0.160 0.000   115 0.160
IAGPM7 24/09/2015 Call 5.010 1.000 1.000 0.000   0 1.000
IAGPL7 24/09/2015 Put 5.010 0.160 0.160 0.000   0 0.160
IAGMR7 24/09/2015 Call 5.250 0.985 0.985 0.000   0 0.985
IAGMS7 24/09/2015 Put 5.250 0.220 0.220 0.000   0 0.220
IAGTH9 24/09/2015 Call 5.500 0.790 0.790 0.000   0 0.790
IAGTI9 24/09/2015 Put 5.500 0.300 0.300 0.000   0 0.300
IAGMX7 24/09/2015 Call 5.750 0.620 0.620 0.000   0 0.620
IAGMY7 24/09/2015 Put 5.750 0.405 0.405 0.000   0 0.405
IAGTT9 24/09/2015 Call 6.000 0.475 0.475 0.000   0 0.475
IAGTU9 24/09/2015 Put 6.000 0.530 0.530 0.000   115 0.530
IAGMT7 24/09/2015 Call 6.250 0.355 0.355 0.000   0 0.355
IAGMU7 24/09/2015 Put 6.250 0.675 0.675 0.000   0 0.675
IAGTF9 24/09/2015 Call 6.500 0.260 0.260 0.000   215 0.260
IAGTG9 24/09/2015 Put 6.500 0.840 0.840 0.000   0 0.840
IAGMZ7 24/09/2015 Call 6.750 0.190 0.190 0.000   0 0.190
IAGN17 24/09/2015 Put 6.750 1.020 1.020 0.000   0 1.020
IAGTL9 24/09/2015 Call 7.000 0.135 0.135 0.000   0 0.135
IAGTM9 24/09/2015 Put 7.000 1.220 1.220 0.000   0 1.220
IAGMV7 24/09/2015 Call 7.250 0.100 0.100 0.000   0 0.100
IAGMW7 24/09/2015 Put 7.250 1.425 1.425 0.000   0 1.425
IAGTD9 24/09/2015 Call 7.500 0.070 0.070 0.000   0 0.070
IAGTE9 24/09/2015 Put 7.500 1.640 1.640 0.000   0 1.640
IAGN27 24/09/2015 Call 7.750 0.055 0.055 0.000   0 0.055
IAGN37 24/09/2015 Put 7.750 1.870 1.870 0.000   0 1.870
IAGTN9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.040
IAGTO9 24/09/2015 Put 8.000 2.100 2.100 0.000   0 2.100
IAGKJ7 24/09/2015 Call 8.500 0.020 0.020 0.000   0 0.020
IAGKK7 24/09/2015 Put 8.500 2.565 2.565 0.000   0 2.565
IAGZR8 17/12/2015 Call 4.000 2.160 2.160 0.000   0 2.160
IAGZS8 17/12/2015 Put 4.000 0.006 0.006 0.000   100 0.006
IAGJ77 17/12/2015 Call 4.600 1.565 1.565 0.000   0 1.565
IAGJ87 17/12/2015 Put 4.600 0.040 0.040 0.000   0 0.040
IAGJ57 17/12/2015 Call 4.800 1.370 1.370 0.000   0 1.370
IAGJ67 17/12/2015 Put 4.800 0.065 0.065 0.000   0 0.065
IAGJ97 17/12/2015 Call 5.000 1.180 1.180 0.000   0 1.180
IAGJA7 17/12/2015 Put 5.000 0.100 0.100 0.000   0 0.100
IAGB79 17/12/2015 Call 5.500 0.760 0.760 0.000   0 0.760
IAGB89 17/12/2015 Put 5.500 0.245 0.245 0.000   30 0.245
IAGB59 17/12/2015 Call 6.000 0.445 0.445 0.000   300 0.445
IAGB69 17/12/2015 Put 6.000 0.475 0.475 0.000   0 0.475
IAGIY7 17/12/2015 Call 6.500 0.245 0.245 0.000   450 0.245
IAGIZ7 17/12/2015 Put 6.500 0.790 0.790 0.000   130 0.790
IAGJ37 17/12/2015 Call 7.000 0.125 0.125 0.000   0 0.125
IAGJ47 17/12/2015 Put 7.000 1.175 1.175 0.000   0 1.175
IAGJ17 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.060
IAGJ27 17/12/2015 Put 7.500 1.605 1.605 0.000   0 1.605
IAGIW7 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.025
IAGIX7 17/12/2015 Put 8.000 2.065 2.065 0.000   0 2.065
IAGKL7 17/12/2015 Call 8.500 0.010 0.010 0.000   0 0.010
IAGKM7 17/12/2015 Put 8.500 2.535 2.535 0.000   0 2.535
IAGNZ7 23/03/2016 Call 4.600 1.565 1.565 0.000   0 1.565
IAGP17 23/03/2016 Put 4.600 0.065 0.065 0.000   70 0.065
IAGN87 23/03/2016 Call 4.800 1.370 1.370 0.000   0 1.370
IAGN97 23/03/2016 Put 4.800 0.100 0.100 0.000   0 0.100
IAGNM7 23/03/2016 Call 5.000 1.180 1.180 0.000   0 1.180
IAGNN7 23/03/2016 Put 5.000 0.140 0.140 0.000   0 0.140
IAGNO7 23/03/2016 Call 5.500 0.765 0.765 0.000   0 0.765
IAGNP7 23/03/2016 Put 5.500 0.300 0.300 0.000   0 0.300
IAGNK7 23/03/2016 Call 6.000 0.465 0.465 0.000   0 0.465
IAGNL7 23/03/2016 Put 6.000 0.540 0.540 0.000   0 0.540
IAGNU7 23/03/2016 Call 6.500 0.265 0.265 0.000   0 0.265
IAGNV7 23/03/2016 Put 6.500 0.855 0.855 0.000   0 0.855
IAGN67 23/03/2016 Call 7.000 0.145 0.145 0.155 250 250 0.145
IAGN77 23/03/2016 Put 7.000 1.235 1.235 0.000   0 1.235
IAGNS7 23/03/2016 Call 7.500 0.075 0.075 0.000   0 0.075
IAGNT7 23/03/2016 Put 7.500 1.655 1.655 0.000   0 1.655
IAGNQ7 23/03/2016 Call 8.000 0.035 0.035 0.000   0 0.035
IAGNR7 23/03/2016 Put 8.000 2.100 2.100 0.000   0 2.100
IAGNW7 23/03/2016 Call 8.500 0.015 0.015 0.000   0 0.015
IAGNX7 23/03/2016 Put 8.500 2.570 2.570 0.000   0 2.570

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.