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 6.210 Down -0.020 6.210 6.220 6.260 6.260 6.210 1,499,397 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGBV7 28/08/2014 Call 0.010 6.230 6.230 0.000   0 6.235
IAGC17 28/08/2014 Call 4.400 0.000 0.000 0.000   0 1.840
IAGC27 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGBK7 28/08/2014 Call 4.500 1.735 1.735 0.000   0 1.740
IAGBL7 28/08/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGB37 28/08/2014 Call 4.600 1.635 1.635 0.000   0 1.640
IAGB47 28/08/2014 Put 4.600 0.000 0.000 0.000   177 0.000
IAGBP7 28/08/2014 Call 4.700 1.535 1.535 0.000   0 1.540
IAGBQ7 28/08/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGB57 28/08/2014 Call 4.800 1.435 1.435 0.000   1,356 1.440
IAGB67 28/08/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGBR7 28/08/2014 Call 4.900 1.235 1.415 0.000   0 1.340
IAGBS7 28/08/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGB77 28/08/2014 Call 5.000 1.155 1.295 0.000   0 1.240
IAGB87 28/08/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGZX9 28/08/2014 Call 5.250 0.960 1.000 0.000   0 0.990
IAGZY9 28/08/2014 Put 5.250 0.000 0.025 0.000   217 0.000
IAGBT7 28/08/2014 Call 5.500 0.715 0.750 0.000   50 0.745
IAGBU7 28/08/2014 Put 5.500 0.000 0.025 0.000   1,042 0.001
IAGB97 28/08/2014 Call 5.750 0.475 0.515 0.000   7,208 0.500
IAGBF7 28/08/2014 Put 5.750 0.005 0.030 0.000   2,605 0.009
IAGJD7 28/08/2014 Call 5.760 0.495 0.495 0.000   69 0.490
IAGJE7 28/08/2014 Put 5.760 0.010 0.010 0.000   0 0.009
IAGZV9 28/08/2014 Call 6.000 0.250 0.275 0.000   8,708 0.275
IAGZW9 28/08/2014 Put 6.000 0.020 0.045 0.030 30 410 0.040
IAGJG7 28/08/2014 Call 6.010 0.275 0.275 0.000   44 0.270
IAGJF7 28/08/2014 Put 6.010 0.040 0.040 0.000   500 0.040
IAGBM7 28/08/2014 Call 6.250 0.080 0.105 0.000   3,437 0.110
IAGBO7 28/08/2014 Put 6.250 0.105 0.130 0.000   4,175 0.130
IAGB17 28/08/2014 Call 6.500 0.030 0.030 0.000   0 0.030
IAGB27 28/08/2014 Put 6.500 0.275 0.315 0.000   0 0.300
IAGBG7 28/08/2014 Call 6.750 0.004 0.004 0.000   0 0.004
IAGBH7 28/08/2014 Put 6.750 0.475 0.595 0.540 10 80 0.525
IAGZT9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGZU9 28/08/2014 Put 7.000 0.775 0.775 0.000   0 0.770
IAGBI7 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGBJ7 28/08/2014 Put 7.250 1.025 1.025 0.000   0 1.020
IAGD27 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGD37 28/08/2014 Put 7.500 1.275 1.275 0.000   0 1.270
IAGEP7 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEQ7 28/08/2014 Put 7.750 1.525 1.525 0.000   0 1.520
IAGJH7 28/08/2014 Call 8.000 0.000 0.060 0.000   0 0.000
IAGJI7 28/08/2014 Put 8.000 0.000 0.000 0.000   0 1.770
IAGR48 25/09/2014 Call 0.010 6.040 6.040 0.000   0 6.045
IAGZS9 25/09/2014 Call 3.510 0.000 0.000 0.000   110 2.535
IAGZR9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
IAGTQ8 25/09/2014 Call 3.600 0.000 0.000 0.000   0 2.640
IAGTR8 25/09/2014 Put 3.600 0.000 0.000 0.000   100 0.000
IAGTM8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 2.240
IAGTN8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGTK8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 2.045
IAGTL8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGTO8 25/09/2014 Call 4.400 0.000 0.000 0.000   0 1.845
IAGTP8 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.001
IAGWG9 25/09/2014 Call 4.500 1.740 1.740 0.000   0 1.745
IAGWH9 25/09/2014 Put 4.500 0.001 0.001 0.000   0 0.002
IAGTW8 25/09/2014 Call 4.600 1.640 1.640 0.000   0 1.645
IAGTX8 25/09/2014 Put 4.600 0.002 0.002 0.000   0 0.002
IAGT59 25/09/2014 Call 4.700 1.540 1.540 0.000   0 1.545
IAGT69 25/09/2014 Put 4.700 0.003 0.003 0.000   0 0.004
IAGTY8 25/09/2014 Call 4.800 1.335 1.515 0.000   0 1.445
IAGTZ8 25/09/2014 Put 4.800 0.004 0.004 0.000   100 0.005
IAGT39 25/09/2014 Call 4.900 1.235 1.415 0.000   0 1.345
IAGT49 25/09/2014 Put 4.900 0.006 0.006 0.000   0 0.007
IAGTU8 25/09/2014 Call 5.000 1.155 1.295 0.000   0 1.245
IAGTV8 25/09/2014 Put 5.000 0.008 0.008 0.000   50 0.009
IAGT79 25/09/2014 Call 5.250 0.915 1.050 0.000   0 0.995
IAGT89 25/09/2014 Put 5.250 0.015 0.015 0.000   605 0.015
IAGTI8 25/09/2014 Call 5.500 0.675 0.800 0.000   30 0.745
IAGTJ8 25/09/2014 Put 5.500 0.035 0.035 0.000   6,023 0.035
IAGEL7 25/09/2014 Call 5.510 0.575 0.575 0.000   960 0.545
IAGEM7 25/09/2014 Put 5.510 0.035 0.035 0.000   0 0.035
IAGSW9 25/09/2014 Call 5.750 0.430 0.545 0.000   1,550 0.500
IAGSX9 25/09/2014 Put 5.750 0.040 0.075 0.000   1,447 0.080
IAGEJ7 25/09/2014 Call 5.760 0.360 0.360 0.000   566 0.315
IAGEK7 25/09/2014 Put 5.760 0.080 0.080 0.000   0 0.080
IAGUM8 25/09/2014 Call 6.000 0.220 0.305 0.000   2,521 0.270
IAGUN8 25/09/2014 Put 6.000 0.115 0.160 0.000   5,498 0.170
IAGVB9 25/09/2014 Call 6.010 0.190 0.190 0.000   1,805 0.140
IAGVA9 25/09/2014 Put 6.010 0.170 0.170 0.000   500 0.170
IAGT99 25/09/2014 Call 6.250 0.075 0.120 0.000   3,320 0.110
IAGTA9 25/09/2014 Put 6.250 0.275 0.325 0.000   616 0.320
IAGY38 25/09/2014 Call 6.500 0.015 0.045 0.000   372 0.040
IAGY48 25/09/2014 Put 6.500 0.490 0.530 0.000   244 0.520
IAGSY9 25/09/2014 Call 6.750 0.000 0.035 0.000   0 0.010
IAGSZ9 25/09/2014 Put 6.750 0.750 0.750 0.000   0 0.750
IAGC49 25/09/2014 Call 7.000 0.003 0.003 0.000   60 0.004
IAGC59 25/09/2014 Put 7.000 0.990 0.990 0.000   277 0.990
IAGTB9 25/09/2014 Call 7.250 0.001 0.001 0.000   120 0.001
IAGTC9 25/09/2014 Put 7.250 1.240 1.240 0.000   0 1.240
IAGEL9 25/09/2014 Call 7.500 0.000 0.000 0.000   20 0.000
IAGEM9 25/09/2014 Put 7.500 1.490 1.490 0.000   249 1.485
IAGT19 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT29 25/09/2014 Put 7.750 1.740 1.740 0.000   6 1.735
IAGI69 25/09/2014 Call 8.000 0.000 0.060 0.000   0 0.000
IAGI79 25/09/2014 Put 8.000 0.000 0.000 0.000   0 1.975
IAGE97 30/10/2014 Call 0.010 6.055 6.055 0.000   0 6.060
IAGDM7 30/10/2014 Call 4.600 1.640 1.640 0.000   0 1.645
IAGDN7 30/10/2014 Put 4.600 0.008 0.008 0.000   0 0.009
IAGDY7 30/10/2014 Call 4.700 1.540 1.540 0.000   0 1.545
IAGDZ7 30/10/2014 Put 4.700 0.010 0.010 0.000   0 0.010
IAGD67 30/10/2014 Call 4.800 1.440 1.440 0.000   0 1.445
IAGD77 30/10/2014 Put 4.800 0.015 0.015 0.000   0 0.015
IAGDU7 30/10/2014 Call 4.900 1.235 1.415 0.000   0 1.345
IAGDV7 30/10/2014 Put 4.900 0.015 0.015 0.000   0 0.015
IAGDO7 30/10/2014 Call 5.000 1.155 1.295 0.000   0 1.245
IAGDP7 30/10/2014 Put 5.000 0.020 0.020 0.000   0 0.020
IAGE77 30/10/2014 Call 5.250 0.910 1.050 0.000   0 0.995
IAGE87 30/10/2014 Put 5.250 0.030 0.030 0.000   0 0.030
IAGE17 30/10/2014 Call 5.500 0.665 0.800 0.000   0 0.745
IAGE27 30/10/2014 Put 5.500 0.020 0.050 0.000   352 0.050
IAGDS7 30/10/2014 Call 5.750 0.435 0.545 0.000   15 0.500
IAGDT7 30/10/2014 Put 5.750 0.060 0.100 0.000 50 4,000 0.090
IAGDK7 30/10/2014 Call 6.000 0.230 0.305 0.000   2,490 0.280
IAGDL7 30/10/2014 Put 6.000 0.140 0.185 0.000   250 0.180
IAGFY7 30/10/2014 Call 6.010 0.215 0.215 0.000   550 0.195
IAGFZ7 30/10/2014 Put 6.010 0.185 0.185 0.000   0 0.180
IAGDW7 30/10/2014 Call 6.250 0.090 0.130 0.000   0 0.125
IAGDX7 30/10/2014 Put 6.250 0.295 0.345 0.000   0 0.325
IAGG27 30/10/2014 Call 6.260 0.100 0.100 0.000   5,472 0.090
IAGG17 30/10/2014 Put 6.260 0.330 0.330 0.000   0 0.330
IAGD87 30/10/2014 Call 6.500 0.025 0.055 0.000   200 0.045
IAGD97 30/10/2014 Put 6.500 0.500 0.565 0.000   0 0.525
IAGD47 30/10/2014 Call 6.750 0.004 0.035 0.000   200 0.015
IAGD57 30/10/2014 Put 6.750 0.745 0.745 0.000   0 0.750
IAGE57 30/10/2014 Call 7.000 0.006 0.006 0.000   0 0.005
IAGE67 30/10/2014 Put 7.000 0.985 0.985 0.000   0 0.985
IAGE37 30/10/2014 Call 7.250 0.002 0.002 0.000   0 0.002
IAGE47 30/10/2014 Put 7.250 1.235 1.235 0.000   0 1.235
IAGDQ7 30/10/2014 Call 7.500 0.001 0.001 0.000   0 0.000
IAGDR7 30/10/2014 Put 7.500 1.485 1.485 0.000   0 1.480
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 1.735 1.735 0.000   0 1.730
IAGJJ7 30/10/2014 Call 8.000 0.000 0.060 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 1.985
IAGFX7 27/11/2014 Call 0.010 6.070 6.070 0.000   0 6.075
IAGGY7 27/11/2014 Call 4.600 1.640 1.640 0.000   0 1.645
IAGGZ7 27/11/2014 Put 4.600 0.009 0.009 0.000   0 0.009
IAGF67 27/11/2014 Call 4.700 1.540 1.540 0.000   0 1.545
IAGF77 27/11/2014 Put 4.700 0.015 0.015 0.000   0 0.015
IAGFP7 27/11/2014 Call 4.800 1.440 1.440 0.000   0 1.445
IAGFQ7 27/11/2014 Put 4.800 0.015 0.015 0.000   0 0.015
IAGF47 27/11/2014 Call 4.900 1.340 1.340 0.000   0 1.345
IAGF57 27/11/2014 Put 4.900 0.020 0.020 0.000   0 0.020
IAGFN7 27/11/2014 Call 5.000 1.240 1.240 0.000   0 1.245
IAGFO7 27/11/2014 Put 5.000 0.025 0.025 0.000   0 0.025
IAGEX7 27/11/2014 Call 5.250 0.990 0.990 0.000   0 0.995
IAGEY7 27/11/2014 Put 5.250 0.035 0.035 0.000   0 0.035
IAGFV7 27/11/2014 Call 5.500 0.740 0.740 0.000   0 0.750
IAGFW7 27/11/2014 Put 5.500 0.060 0.060 0.000   50 0.060
IAGFH7 27/11/2014 Call 5.750 0.500 0.500 0.000   147 0.510
IAGFI7 27/11/2014 Put 5.750 0.080 0.120 0.000   36 0.105
IAGF27 27/11/2014 Call 6.000 0.230 0.320 0.000   1,000 0.295
IAGF37 27/11/2014 Put 6.000 0.170 0.215 0.000   0 0.200
IAGFF7 27/11/2014 Call 6.250 0.095 0.155 0.000   0 0.145
IAGFG7 27/11/2014 Put 6.250 0.315 0.375 0.000   101 0.345
IAGFR7 27/11/2014 Call 6.500 0.035 0.070 0.000   0 0.065
IAGFS7 27/11/2014 Put 6.500 0.510 0.575 0.000   0 0.535
IAGFJ7 27/11/2014 Call 6.750 0.030 0.030 0.000   0 0.030
IAGFK7 27/11/2014 Put 6.750 0.730 0.810 0.000   0 0.755
IAGEZ7 27/11/2014 Call 7.000 0.015 0.015 0.000   0 0.015
IAGF17 27/11/2014 Put 7.000 0.995 0.995 0.000   0 0.995
IAGF87 27/11/2014 Call 7.250 0.010 0.010 0.000   0 0.007
IAGF97 27/11/2014 Put 7.250 1.235 1.235 0.000   0 1.235
IAGFT7 27/11/2014 Call 7.500 0.006 0.006 0.000   0 0.003
IAGFU7 27/11/2014 Put 7.500 1.485 1.485 0.000   0 1.485
IAGFL7 27/11/2014 Call 7.750 0.003 0.003 0.000   0 0.001
IAGFM7 27/11/2014 Put 7.750 1.735 1.735 0.000   0 1.730
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.001
IAGJM7 27/11/2014 Put 8.000 0.000 0.000 0.000   0 1.970
IAGP37 18/12/2014 Call 0.010 6.075 6.075 0.000   0 6.080
IAGY57 18/12/2014 Call 4.000 0.000 0.000 0.000   0 2.240
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   315 0.002
IAGEN8 18/12/2014 Call 4.200 0.000 0.000 0.000   0 2.045
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.004
IAGFZ8 18/12/2014 Call 4.400 0.000 0.000 0.000   0 1.845
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.008
IAGWW9 18/12/2014 Call 4.500 1.740 1.740 0.000   0 1.745
IAGWX9 18/12/2014 Put 4.500 0.015 0.015 0.000   170 0.010
IAGJG8 18/12/2014 Call 4.600 1.640 1.640 0.000   0 1.645
IAGJH8 18/12/2014 Put 4.600 0.015 0.015 0.000   100 0.015
IAGWS9 18/12/2014 Call 4.700 1.540 1.540 0.000   0 1.545
IAGWT9 18/12/2014 Put 4.700 0.020 0.020 0.000   0 0.020
IAGMH8 18/12/2014 Call 4.800 1.440 1.440 0.000   0 1.445
IAGMI8 18/12/2014 Put 4.800 0.025 0.025 0.000   0 0.020
IAGWU9 18/12/2014 Call 4.900 1.340 1.340 0.000   0 1.345
IAGWV9 18/12/2014 Put 4.900 0.030 0.030 0.000   0 0.025
IAGPL8 18/12/2014 Call 5.000 1.240 1.240 0.000   0 1.245
IAGPM8 18/12/2014 Put 5.000 0.030 0.030 0.000   50 0.030
IAGI87 18/12/2014 Call 5.010 1.075 1.075 0.000   0 1.090
IAGI77 18/12/2014 Put 5.010 0.030 0.030 0.000   400 0.030
IAGWI9 18/12/2014 Call 5.250 0.990 0.990 0.000   0 0.995
IAGWJ9 18/12/2014 Put 5.250 0.020 0.040 0.030 84 644 0.045
IAGI57 18/12/2014 Call 5.260 0.835 0.835 0.000   0 0.850
IAGI67 18/12/2014 Put 5.260 0.045 0.045 0.000   0 0.045
IAGS18 18/12/2014 Call 5.500 0.740 0.740 0.000   0 0.750
IAGS28 18/12/2014 Put 5.500 0.070 0.070 0.000   55 0.070
IAGI47 18/12/2014 Call 5.510 0.605 0.605 0.000   0 0.615
IAGI37 18/12/2014 Put 5.510 0.070 0.070 0.000   400 0.075
IAGWM9 18/12/2014 Call 5.750 0.500 0.500 0.000   1,590 0.510
IAGWN9 18/12/2014 Put 5.750 0.120 0.120 0.000   670 0.125
IAGGV7 18/12/2014 Call 5.760 0.400 0.400 0.000   0 0.410
IAGGX7 18/12/2014 Put 5.760 0.120 0.120 0.000   0 0.125
IAGUO8 18/12/2014 Call 6.000 0.290 0.290 0.000   11,446 0.295
IAGUP8 18/12/2014 Put 6.000 0.210 0.210 0.000   455 0.215
IAGGU7 18/12/2014 Call 6.010 0.240 0.240 0.000   551 0.250
IAGGT7 18/12/2014 Put 6.010 0.210 0.210 0.000   0 0.215
IAGWK9 18/12/2014 Call 6.250 0.145 0.145 0.000   717 0.155
IAGWL9 18/12/2014 Put 6.250 0.345 0.345 0.000   0 0.355
IAGGR7 18/12/2014 Call 6.260 0.130 0.130 0.000   0 0.140
IAGGS7 18/12/2014 Put 6.260 0.345 0.345 0.000   0 0.350
IAGY58 18/12/2014 Call 6.500 0.070 0.070 0.000 50 80 0.075
IAGY68 18/12/2014 Put 6.500 0.530 0.530 0.000   250 0.540
IAGGQ7 18/12/2014 Call 6.510 0.065 0.065 0.000   400 0.075
IAGGP7 18/12/2014 Put 6.510 0.520 0.520 0.000   0 0.530
IAGWO9 18/12/2014 Call 6.750 0.035 0.035 0.000   0 0.040
IAGWP9 18/12/2014 Put 6.750 0.745 0.745 0.000   0 0.755
IAGG37 18/12/2014 Call 6.760 0.035 0.035 0.000   0 0.040
IAGGO7 18/12/2014 Put 6.760 0.735 0.735 0.000   0 0.740
IAGC69 18/12/2014 Call 7.000 0.020 0.020 0.000   100 0.020
IAGC79 18/12/2014 Put 7.000 0.985 0.985 0.000   0 0.990
IAGI17 18/12/2014 Call 7.010 0.020 0.020 0.000   0 0.020
IAGI27 18/12/2014 Put 7.010 0.965 0.965 0.000   0 0.975
IAGWQ9 18/12/2014 Call 7.250 0.010 0.010 0.000   0 0.010
IAGWR9 18/12/2014 Put 7.250 1.230 1.230 0.000   0 1.235
IAGEN9 18/12/2014 Call 7.500 0.006 0.006 0.000   0 0.006
IAGEO9 18/12/2014 Put 7.500 1.475 1.475 0.000   0 1.485
IAGET7 18/12/2014 Call 7.750 0.003 0.003 0.000   0 0.003
IAGEU7 18/12/2014 Put 7.750 1.725 1.725 0.000   0 1.730
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.001
IAGI99 18/12/2014 Put 8.000 0.000 0.000 0.000   0 1.965
IAGKI7 29/01/2015 Call 0.010 6.095 6.095 0.000   0 6.100
IAGK67 29/01/2015 Call 4.800 1.440 1.440 0.000   0 1.445
IAGK77 29/01/2015 Put 4.800 0.025 0.025 0.000   0 0.020
IAGJN7 29/01/2015 Call 4.900 1.340 1.340 0.000   0 1.345
IAGJO7 29/01/2015 Put 4.900 0.030 0.030 0.000   0 0.025
IAGK47 29/01/2015 Call 5.000 1.240 1.240 0.000   0 1.245
IAGK57 29/01/2015 Put 5.000 0.035 0.035 0.000   0 0.030
IAGKA7 29/01/2015 Call 5.250 0.990 0.990 0.000   0 0.995
IAGKB7 29/01/2015 Put 5.250 0.050 0.050 0.000   0 0.045
IAGJP7 29/01/2015 Call 5.500 0.750 0.750 0.000   0 0.750
IAGJQ7 29/01/2015 Put 5.500 0.080 0.080 0.000   0 0.075
IAGJZ7 29/01/2015 Call 5.750 0.520 0.520 0.000   0 0.515
IAGK17 29/01/2015 Put 5.750 0.130 0.130 0.000   0 0.135
IAGK87 29/01/2015 Call 6.000 0.325 0.325 0.000   0 0.320
IAGK97 29/01/2015 Put 6.000 0.225 0.225 0.000   0 0.235
IAGJT7 29/01/2015 Call 6.250 0.185 0.185 0.000   0 0.185
IAGJU7 29/01/2015 Put 6.250 0.360 0.360 0.000   0 0.375
IAGJX7 29/01/2015 Call 6.500 0.105 0.105 0.000   0 0.100
IAGJY7 29/01/2015 Put 6.500 0.535 0.535 0.000   0 0.550
IAGKG7 29/01/2015 Call 6.750 0.055 0.055 0.000   0 0.055
IAGKH7 29/01/2015 Put 6.750 0.745 0.745 0.000   0 0.755
IAGKC7 29/01/2015 Call 7.000 0.030 0.030 0.000   0 0.025
IAGKD7 29/01/2015 Put 7.000 0.980 0.980 0.000   0 0.980
IAGJR7 29/01/2015 Call 7.250 0.020 0.020 0.000   0 0.010
IAGJS7 29/01/2015 Put 7.250 1.220 1.220 0.000   0 1.215
IAGJV7 29/01/2015 Call 7.500 0.010 0.010 0.000   0 0.006
IAGJW7 29/01/2015 Put 7.500 1.470 1.470 0.000   0 1.460
IAGK27 29/01/2015 Call 7.750 0.007 0.007 0.000   0 0.002
IAGK37 29/01/2015 Put 7.750 1.720 1.720 0.000   0 1.710
IAGKE7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.001
IAGKF7 29/01/2015 Put 8.000 0.000 0.000 0.000   0 1.955
IAGCW7 26/03/2015 Call 0.010 6.005 6.005 0.000   0 6.015
IAGJO9 26/03/2015 Call 4.400 0.000 0.000 0.000   0 1.845
IAGJP9 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.007
IAGCG7 26/03/2015 Call 4.500 1.740 1.740 0.000   0 1.745
IAGCH7 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.010
IAGJM9 26/03/2015 Call 4.600 1.640 1.640 0.000   0 1.645
IAGJN9 26/03/2015 Put 4.600 0.020 0.020 0.000   0 0.015
IAGCM7 26/03/2015 Call 4.700 1.540 1.540 0.000   0 1.545
IAGCN7 26/03/2015 Put 4.700 0.025 0.025 0.000   0 0.020
IAGJG9 26/03/2015 Call 4.800 1.440 1.440 0.000   0 1.445
IAGJH9 26/03/2015 Put 4.800 0.030 0.030 0.000   500 0.025
IAGCO7 26/03/2015 Call 4.900 1.340 1.340 0.000   0 1.345
IAGCP7 26/03/2015 Put 4.900 0.040 0.040 0.000   0 0.035
IAGJI9 26/03/2015 Call 5.000 1.240 1.240 0.000   0 1.245
IAGJJ9 26/03/2015 Put 5.000 0.050 0.050 0.000   0 0.045
IAGJB7 26/03/2015 Call 5.010 1.015 1.015 0.000   0 1.030
IAGJC7 26/03/2015 Put 5.010 0.050 0.050 0.000   0 0.045
IAGCU7 26/03/2015 Call 5.250 0.990 0.990 0.000   0 0.995
IAGCV7 26/03/2015 Put 5.250 0.085 0.085 0.000   0 0.075
IAGJS9 26/03/2015 Call 5.500 0.740 0.740 0.000   0 0.750
IAGJT9 26/03/2015 Put 5.500 0.145 0.145 0.000   309 0.135
IAGCI7 26/03/2015 Call 5.750 0.500 0.500 0.000   0 0.510
IAGCJ7 26/03/2015 Put 5.750 0.230 0.230 0.000   220 0.215
IAGJK9 26/03/2015 Call 6.000 0.300 0.300 0.000   501 0.310
IAGJL9 26/03/2015 Put 6.000 0.355 0.355 0.000   0 0.335
IAGCX7 26/03/2015 Call 6.010 0.235 0.235 0.000   50 0.245
IAGCY7 26/03/2015 Put 6.010 0.355 0.355 0.000   0 0.335
IAGCS7 26/03/2015 Call 6.250 0.170 0.170 0.000   0 0.180
IAGCT7 26/03/2015 Put 6.250 0.510 0.510 0.000   0 0.490
IAGD17 26/03/2015 Call 6.260 0.140 0.140 0.000   0 0.145
IAGCZ7 26/03/2015 Put 6.260 0.510 0.510 0.000   0 0.490
IAGJQ9 26/03/2015 Call 6.500 0.100 0.100 0.000   0 0.100
IAGJR9 26/03/2015 Put 6.500 0.690 0.690 0.000   0 0.670
IAGCK7 26/03/2015 Call 6.750 0.055 0.055 0.000   0 0.055
IAGCL7 26/03/2015 Put 6.750 0.895 0.895 0.000   0 0.880
IAGJE9 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
IAGJF9 26/03/2015 Put 7.000 1.115 1.115 0.000   0 1.105
IAGCQ7 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
IAGCR7 26/03/2015 Put 7.250 1.350 1.350 0.000   0 1.335
IAGJU9 26/03/2015 Call 7.500 0.009 0.009 0.000   0 0.008
IAGJV9 26/03/2015 Put 7.500 1.590 1.590 0.000   0 1.575
IAGEV7 26/03/2015 Call 7.750 0.005 0.005 0.000   0 0.004
IAGEW7 26/03/2015 Put 7.750 1.840 1.840 0.000   0 1.815
IAGJY9 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.002
IAGJZ9 26/03/2015 Put 8.000 0.000 0.000 0.000   0 2.060
IAGGW8 25/06/2015 Call 0.010 6.045 6.045 0.000   0 6.050
IAGGO8 25/06/2015 Call 3.800 0.000 0.000 0.000   0 2.440
IAGGP8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.002
IAGG68 25/06/2015 Call 4.000 0.000 0.000 0.000   0 2.240
IAGG78 25/06/2015 Put 4.000 0.000 0.000 0.000   70 0.005
IAGGM8 25/06/2015 Call 4.200 0.000 0.000 0.000   0 2.040
IAGGN8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.010
IAGIR8 25/06/2015 Call 4.400 0.000 0.000 0.000   0 1.845
IAGIS8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.020
IAGJI8 25/06/2015 Call 4.600 1.640 1.640 0.000   0 1.645
IAGJJ8 25/06/2015 Put 4.600 0.035 0.035 0.000   0 0.030
IAGII7 25/06/2015 Call 4.700 1.540 1.540 0.000   0 1.545
IAGIJ7 25/06/2015 Put 4.700 0.045 0.045 0.000   0 0.040
IAGMJ8 25/06/2015 Call 4.800 1.440 1.440 0.000   0 1.445
IAGMK8 25/06/2015 Put 4.800 0.055 0.055 0.000   0 0.045
IAGIG7 25/06/2015 Call 4.900 1.340 1.340 0.000   0 1.345
IAGIH7 25/06/2015 Put 4.900 0.065 0.065 0.000   0 0.055
IAGPN8 25/06/2015 Call 5.000 1.240 1.240 0.000   0 1.245
IAGPO8 25/06/2015 Put 5.000 0.080 0.080 0.000   0 0.070
IAGIQ7 25/06/2015 Call 5.250 0.990 0.990 0.000   0 0.995
IAGIR7 25/06/2015 Put 5.250 0.125 0.125 0.000   0 0.110
IAGS38 25/06/2015 Call 5.500 0.745 0.745 0.000   100 0.750
IAGS48 25/06/2015 Put 5.500 0.190 0.190 0.000   350 0.170
IAGIO7 25/06/2015 Call 5.750 0.515 0.515 0.000   120 0.520
IAGIP7 25/06/2015 Put 5.750 0.285 0.285 0.000   350 0.260
IAGUQ8 25/06/2015 Call 6.000 0.335 0.335 0.000   0 0.340
IAGUR8 25/06/2015 Put 6.000 0.350 0.465 0.400 500 600 0.375
IAGIS7 25/06/2015 Call 6.250 0.210 0.210 0.000   850 0.215
IAGIT7 25/06/2015 Put 6.250 0.555 0.555 0.000   0 0.525
IAGY78 25/06/2015 Call 6.500 0.130 0.130 0.000   500 0.130
IAGY88 25/06/2015 Put 6.500 0.730 0.730 0.000   60 0.700
IAGIM7 25/06/2015 Call 6.750 0.080 0.080 0.000   0 0.080
IAGIN7 25/06/2015 Put 6.750 0.925 0.925 0.000   0 0.900
IAGC89 25/06/2015 Call 7.000 0.050 0.050 0.000   0 0.050
IAGC99 25/06/2015 Put 7.000 1.135 1.135 0.000   0 1.115
IAGIU7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.035
IAGIV7 25/06/2015 Put 7.250 1.365 1.365 0.000   0 1.340
IAGEP9 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.025
IAGEQ9 25/06/2015 Put 7.500 1.600 1.600 0.000   0 1.575
IAGIK7 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGIL7 25/06/2015 Put 7.750 1.840 1.840 0.000   0 1.815
IAGIF9 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.009
IAGIG9 25/06/2015 Put 8.000 0.000 0.000 0.000   0 2.055
IAGWA9 24/09/2015 Call 4.400 1.835 1.835 0.000   0 1.840
IAGWB9 24/09/2015 Put 4.400 0.025 0.025 0.000   0 0.020
IAGTJ9 24/09/2015 Call 4.600 1.640 1.640 0.000   0 1.645
IAGTK9 24/09/2015 Put 4.600 0.040 0.040 0.000   0 0.040
IAGTP9 24/09/2015 Call 4.800 1.440 1.440 0.000   0 1.445
IAGTQ9 24/09/2015 Put 4.800 0.065 0.065 0.000   0 0.065
IAGTR9 24/09/2015 Call 5.000 1.240 1.240 0.000   0 1.245
IAGTS9 24/09/2015 Put 5.000 0.100 0.100 0.000   115 0.100
IAGTH9 24/09/2015 Call 5.500 0.780 0.780 0.000   0 0.785
IAGTI9 24/09/2015 Put 5.500 0.245 0.245 0.000   0 0.245
IAGTT9 24/09/2015 Call 6.000 0.465 0.465 0.000   0 0.470
IAGTU9 24/09/2015 Put 6.000 0.480 0.480 0.000   115 0.480
IAGTF9 24/09/2015 Call 6.500 0.265 0.265 0.000   215 0.270
IAGTG9 24/09/2015 Put 6.500 0.800 0.800 0.000   0 0.800
IAGTL9 24/09/2015 Call 7.000 0.140 0.140 0.000   0 0.145
IAGTM9 24/09/2015 Put 7.000 1.185 1.185 0.000   0 1.180
IAGTD9 24/09/2015 Call 7.500 0.070 0.070 0.000   0 0.070
IAGTE9 24/09/2015 Put 7.500 1.615 1.615 0.000   0 1.610
IAGTN9 24/09/2015 Call 8.000 0.035 0.035 0.000   0 0.035
IAGTO9 24/09/2015 Put 8.000 2.070 2.070 0.000   0 2.065
IAGKJ7 24/09/2015 Call 8.500 0.015 0.015 0.000   0 0.015
IAGKK7 24/09/2015 Put 8.500 2.545 2.545 0.000   0 2.535
IAGZR8 17/12/2015 Call 4.000 2.235 2.235 0.000   0 2.240
IAGZS8 17/12/2015 Put 4.000 0.010 0.010 0.000   100 0.010
IAGJ77 17/12/2015 Call 4.600 1.640 1.640 0.000   0 1.645
IAGJ87 17/12/2015 Put 4.600 0.060 0.060 0.000   0 0.060
IAGJ57 17/12/2015 Call 4.800 1.440 1.440 0.000   0 1.445
IAGJ67 17/12/2015 Put 4.800 0.090 0.090 0.000   0 0.090
IAGJ97 17/12/2015 Call 5.000 1.240 1.240 0.000   0 1.245
IAGJA7 17/12/2015 Put 5.000 0.130 0.130 0.000   0 0.130
IAGB79 17/12/2015 Call 5.500 0.780 0.780 0.000   600 0.785
IAGB89 17/12/2015 Put 5.500 0.285 0.285 0.000   0 0.285
IAGB59 17/12/2015 Call 6.000 0.470 0.470 0.000   300 0.470
IAGB69 17/12/2015 Put 6.000 0.525 0.525 0.000   0 0.525
IAGIY7 17/12/2015 Call 6.500 0.270 0.270 0.000   150 0.275
IAGIZ7 17/12/2015 Put 6.500 0.840 0.840 0.000   0 0.835
IAGJ37 17/12/2015 Call 7.000 0.145 0.145 0.000   0 0.150
IAGJ47 17/12/2015 Put 7.000 1.215 1.215 0.000   0 1.210
IAGJ17 17/12/2015 Call 7.500 0.075 0.075 0.000   0 0.080
IAGJ27 17/12/2015 Put 7.500 1.635 1.635 0.000   0 1.630
IAGIW7 17/12/2015 Call 8.000 0.040 0.040 0.000   0 0.040
IAGIX7 17/12/2015 Put 8.000 2.085 2.085 0.000   0 2.080
IAGKL7 17/12/2015 Call 8.500 0.020 0.020 0.000   0 0.020
IAGKM7 17/12/2015 Put 8.500 2.550 2.550 0.000   0 2.545

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.