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 0.020 6.110 6.130 6.130 6.140 6.090 5,068,103 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGR48 25/09/2014 Call 0.010 6.115 6.115 0.000   0 6.115
IAGZS9 25/09/2014 Call 3.510 2.610 2.610 0.000 30 0 2.610
IAGZR9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
IAGTQ8 25/09/2014 Call 3.600 2.520 2.520 0.000   0 2.520
IAGTR8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
IAGTM8 25/09/2014 Call 4.000 2.120 2.120 0.000   0 2.120
IAGTN8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGTK8 25/09/2014 Call 4.200 1.920 1.920 0.000   0 1.920
IAGTL8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGTO8 25/09/2014 Call 4.400 1.720 1.720 0.000   0 1.720
IAGTP8 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWG9 25/09/2014 Call 4.500 1.620 1.620 0.000   0 1.620
IAGWH9 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGTW8 25/09/2014 Call 4.600 1.520 1.520 0.000   0 1.520
IAGTX8 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGT59 25/09/2014 Call 4.700 1.420 1.420 0.000   0 1.420
IAGT69 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGTY8 25/09/2014 Call 4.800 1.320 1.320 0.000   0 1.320
IAGTZ8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGT39 25/09/2014 Call 4.900 1.220 1.220 0.000   0 1.220
IAGT49 25/09/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGTU8 25/09/2014 Call 5.000 1.120 1.120 0.000   0 1.120
IAGTV8 25/09/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGT79 25/09/2014 Call 5.250 0.870 0.870 0.000   0 0.870
IAGT89 25/09/2014 Put 5.250 0.000 0.000 0.000   0 0.000
IAGTI8 25/09/2014 Call 5.500 0.620 0.620 0.000   0 0.620
IAGTJ8 25/09/2014 Put 5.500 0.000 0.000 0.000   0 0.000
IAGEL7 25/09/2014 Call 5.510 0.610 0.610 0.000   0 0.610
IAGEM7 25/09/2014 Put 5.510 0.000 0.000 0.000   0 0.000
IAGSW9 25/09/2014 Call 5.750 0.370 0.370 0.000   0 0.370
IAGSX9 25/09/2014 Put 5.750 0.000 0.000 0.000   0 0.000
IAGEJ7 25/09/2014 Call 5.760 0.360 0.360 0.000   0 0.360
IAGEK7 25/09/2014 Put 5.760 0.000 0.000 0.000   0 0.000
IAGUM8 25/09/2014 Call 6.000 0.135 0.135 0.000   0 0.135
IAGUN8 25/09/2014 Put 6.000 0.015 0.015 0.000   0 0.015
IAGVB9 25/09/2014 Call 6.010 0.125 0.125 0.000   0 0.125
IAGVA9 25/09/2014 Put 6.010 0.020 0.020 0.000   0 0.020
IAGT99 25/09/2014 Call 6.250 0.015 0.015 0.000   0 0.015
IAGTA9 25/09/2014 Put 6.250 0.140 0.140 0.000   0 0.140
IAGKT7 25/09/2014 Call 6.260 0.015 0.015 0.000   0 0.015
IAGKU7 25/09/2014 Put 6.260 0.150 0.150 0.000   0 0.150
IAGY38 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
IAGY48 25/09/2014 Put 6.500 0.380 0.380 0.000   0 0.380
IAGKW7 25/09/2014 Call 6.510 0.000 0.000 0.000   0 0.000
IAGKV7 25/09/2014 Put 6.510 0.385 0.385 0.000   0 0.385
IAGSY9 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
IAGSZ9 25/09/2014 Put 6.750 0.630 0.630 0.000   0 0.630
IAGKX7 25/09/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGKY7 25/09/2014 Put 6.760 0.635 0.635 0.000   0 0.635
IAGC49 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGC59 25/09/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGTB9 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGTC9 25/09/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGEL9 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEM9 25/09/2014 Put 7.500 1.380 1.380 0.000   0 1.380
IAGT19 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT29 25/09/2014 Put 7.750 1.630 1.630 0.000   0 1.630
IAGI69 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI79 25/09/2014 Put 8.000 1.880 1.880 0.000   0 1.880
IAGL27 25/09/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL37 25/09/2014 Put 8.250 2.135 2.135 0.000   0 2.135
IAGE97 30/10/2014 Call 0.010 6.130 6.130 0.000   0 6.130
IAGDM7 30/10/2014 Call 4.600 1.535 1.535 0.000   0 1.535
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.435 1.435 0.000   0 1.435
IAGDZ7 30/10/2014 Put 4.700 0.001 0.001 0.000   0 0.001
IAGD67 30/10/2014 Call 4.800 1.335 1.335 0.000   0 1.335
IAGD77 30/10/2014 Put 4.800 0.001 0.001 0.000   0 0.001
IAGDU7 30/10/2014 Call 4.900 1.235 1.235 0.000   0 1.235
IAGDV7 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.001
IAGDO7 30/10/2014 Call 5.000 1.135 1.135 0.000   0 1.135
IAGDP7 30/10/2014 Put 5.000 0.002 0.002 0.000   0 0.002
IAGE77 30/10/2014 Call 5.250 0.885 0.885 0.000   0 0.885
IAGE87 30/10/2014 Put 5.250 0.006 0.006 0.000   0 0.006
IAGE17 30/10/2014 Call 5.500 0.640 0.640 0.000   0 0.640
IAGE27 30/10/2014 Put 5.500 0.015 0.015 0.000   0 0.015
IAGDS7 30/10/2014 Call 5.750 0.405 0.405 0.000   0 0.405
IAGDT7 30/10/2014 Put 5.750 0.035 0.035 0.000   0 0.035
IAGDK7 30/10/2014 Call 6.000 0.210 0.210 0.000   0 0.210
IAGDL7 30/10/2014 Put 6.000 0.085 0.085 0.000   0 0.085
IAGFY7 30/10/2014 Call 6.010 0.200 0.200 0.000   0 0.200
IAGFZ7 30/10/2014 Put 6.010 0.090 0.090 0.000   0 0.090
IAGDW7 30/10/2014 Call 6.250 0.080 0.080 0.000   0 0.080
IAGDX7 30/10/2014 Put 6.250 0.195 0.195 0.000   0 0.195
IAGG27 30/10/2014 Call 6.260 0.075 0.075 0.070 1,383 0 0.075
IAGG17 30/10/2014 Put 6.260 0.200 0.200 0.000   0 0.200
IAGD87 30/10/2014 Call 6.500 0.020 0.020 0.000   0 0.020
IAGD97 30/10/2014 Put 6.500 0.385 0.385 0.000   0 0.385
IAGLG7 30/10/2014 Call 6.510 0.020 0.020 0.000   0 0.020
IAGLH7 30/10/2014 Put 6.510 0.390 0.390 0.000   0 0.390
IAGD47 30/10/2014 Call 6.750 0.004 0.004 0.000   0 0.004
IAGD57 30/10/2014 Put 6.750 0.630 0.630 0.000   0 0.630
IAGLJ7 30/10/2014 Call 6.760 0.004 0.004 0.000   0 0.004
IAGLI7 30/10/2014 Put 6.760 0.620 0.620 0.000   0 0.620
IAGE57 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.001
IAGE67 30/10/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGLK7 30/10/2014 Call 7.010 0.001 0.001 0.000   0 0.001
IAGLL7 30/10/2014 Put 7.010 0.870 0.870 0.000   0 0.870
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 6.140 6.140 0.000   0 6.140
IAGGY7 27/11/2014 Call 4.600 1.545 1.545 0.000   0 1.545
IAGGZ7 27/11/2014 Put 4.600 0.003 0.003 0.000   0 0.003
IAGF67 27/11/2014 Call 4.700 1.445 1.445 0.000   0 1.445
IAGF77 27/11/2014 Put 4.700 0.004 0.004 0.000   0 0.004
IAGFP7 27/11/2014 Call 4.800 1.345 1.345 0.000   0 1.345
IAGFQ7 27/11/2014 Put 4.800 0.005 0.005 0.000   0 0.005
IAGF47 27/11/2014 Call 4.900 1.245 1.245 0.000   0 1.245
IAGF57 27/11/2014 Put 4.900 0.007 0.007 0.000   0 0.007
IAGFN7 27/11/2014 Call 5.000 1.145 1.145 0.000   0 1.145
IAGFO7 27/11/2014 Put 5.000 0.010 0.010 0.000   0 0.010
IAGEX7 27/11/2014 Call 5.250 0.905 0.905 0.000   0 0.905
IAGEY7 27/11/2014 Put 5.250 0.020 0.020 0.000   0 0.020
IAGFV7 27/11/2014 Call 5.500 0.665 0.665 0.000   0 0.665
IAGFW7 27/11/2014 Put 5.500 0.035 0.035 0.000   0 0.035
IAGFH7 27/11/2014 Call 5.750 0.445 0.445 0.435 22 0 0.445
IAGFI7 27/11/2014 Put 5.750 0.060 0.060 0.000   0 0.060
IAGF27 27/11/2014 Call 6.000 0.260 0.260 0.000   0 0.260
IAGF37 27/11/2014 Put 6.000 0.120 0.120 0.000   0 0.120
IAGFF7 27/11/2014 Call 6.250 0.125 0.125 0.000   0 0.125
IAGFG7 27/11/2014 Put 6.250 0.235 0.235 0.000   0 0.235
IAGMJ7 27/11/2014 Call 6.260 0.120 0.120 0.000   0 0.120
IAGMK7 27/11/2014 Put 6.260 0.235 0.235 0.000   0 0.235
IAGFR7 27/11/2014 Call 6.500 0.055 0.055 0.000   0 0.055
IAGFS7 27/11/2014 Put 6.500 0.405 0.405 0.000   0 0.405
IAGMM7 27/11/2014 Call 6.510 0.050 0.050 0.000   0 0.050
IAGML7 27/11/2014 Put 6.510 0.405 0.405 0.000   0 0.405
IAGFJ7 27/11/2014 Call 6.750 0.020 0.020 0.000   0 0.020
IAGFK7 27/11/2014 Put 6.750 0.630 0.630 0.000   0 0.630
IAGEZ7 27/11/2014 Call 7.000 0.007 0.007 0.000   0 0.007
IAGF17 27/11/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGF87 27/11/2014 Call 7.250 0.002 0.002 0.000   0 0.002
IAGF97 27/11/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGFT7 27/11/2014 Call 7.500 0.001 0.001 0.000   0 0.001
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 2.130 2.130 0.000   0 2.130
IAGP37 18/12/2014 Call 0.010 6.150 6.150 0.000   0 6.150
IAGY57 18/12/2014 Call 4.000 2.145 2.145 0.000   0 2.145
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGEN8 18/12/2014 Call 4.200 1.945 1.945 0.000   0 1.945
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGFZ8 18/12/2014 Call 4.400 1.750 1.750 0.000   0 1.750
IAGG18 18/12/2014 Put 4.400 0.001 0.001 0.000   0 0.001
IAGWW9 18/12/2014 Call 4.500 1.650 1.650 0.000   0 1.650
IAGWX9 18/12/2014 Put 4.500 0.002 0.002 0.000   0 0.002
IAGJG8 18/12/2014 Call 4.600 1.550 1.550 0.000   0 1.550
IAGJH8 18/12/2014 Put 4.600 0.002 0.002 0.000   0 0.002
IAGWS9 18/12/2014 Call 4.700 1.455 1.455 0.000   0 1.455
IAGWT9 18/12/2014 Put 4.700 0.004 0.004 0.000   0 0.004
IAGMH8 18/12/2014 Call 4.800 1.355 1.355 0.000   0 1.355
IAGMI8 18/12/2014 Put 4.800 0.005 0.005 0.000   0 0.005
IAGWU9 18/12/2014 Call 4.900 1.255 1.255 0.000   0 1.255
IAGWV9 18/12/2014 Put 4.900 0.007 0.007 0.000   0 0.007
IAGPL8 18/12/2014 Call 5.000 1.160 1.160 0.000   0 1.160
IAGPM8 18/12/2014 Put 5.000 0.009 0.009 0.000   0 0.009
IAGI87 18/12/2014 Call 5.010 1.150 1.150 0.000   0 1.150
IAGI77 18/12/2014 Put 5.010 0.009 0.009 0.000   0 0.009
IAGWI9 18/12/2014 Call 5.250 0.915 0.915 0.000   0 0.915
IAGWJ9 18/12/2014 Put 5.250 0.020 0.020 0.000   0 0.020
IAGI57 18/12/2014 Call 5.260 0.905 0.905 0.000   0 0.905
IAGI67 18/12/2014 Put 5.260 0.020 0.020 0.000   0 0.020
IAGS18 18/12/2014 Call 5.500 0.680 0.680 0.000   0 0.680
IAGS28 18/12/2014 Put 5.500 0.035 0.035 0.000   0 0.035
IAGI47 18/12/2014 Call 5.510 0.675 0.675 0.000   0 0.675
IAGI37 18/12/2014 Put 5.510 0.035 0.035 0.000   0 0.035
IAGWM9 18/12/2014 Call 5.750 0.465 0.465 0.000   0 0.465
IAGWN9 18/12/2014 Put 5.750 0.070 0.070 0.000   0 0.070
IAGGV7 18/12/2014 Call 5.760 0.460 0.460 0.000   0 0.460
IAGGX7 18/12/2014 Put 5.760 0.070 0.070 0.000   0 0.070
IAGUO8 18/12/2014 Call 6.000 0.285 0.285 0.000   0 0.285
IAGUP8 18/12/2014 Put 6.000 0.135 0.135 0.000   0 0.135
IAGGU7 18/12/2014 Call 6.010 0.280 0.280 0.000   0 0.280
IAGGT7 18/12/2014 Put 6.010 0.140 0.140 0.000   0 0.140
IAGWK9 18/12/2014 Call 6.250 0.150 0.150 0.000   0 0.150
IAGWL9 18/12/2014 Put 6.250 0.250 0.250 0.000   0 0.250
IAGGR7 18/12/2014 Call 6.260 0.145 0.145 0.000   0 0.145
IAGGS7 18/12/2014 Put 6.260 0.250 0.250 0.000   0 0.250
IAGY58 18/12/2014 Call 6.500 0.070 0.070 0.000   0 0.070
IAGY68 18/12/2014 Put 6.500 0.420 0.420 0.000   0 0.420
IAGGQ7 18/12/2014 Call 6.510 0.070 0.070 0.000   0 0.070
IAGGP7 18/12/2014 Put 6.510 0.415 0.415 0.000   0 0.415
IAGWO9 18/12/2014 Call 6.750 0.030 0.030 0.000   0 0.030
IAGWP9 18/12/2014 Put 6.750 0.635 0.635 0.000   0 0.635
IAGG37 18/12/2014 Call 6.760 0.030 0.030 0.000   0 0.030
IAGGO7 18/12/2014 Put 6.760 0.620 0.620 0.000   0 0.620
IAGC69 18/12/2014 Call 7.000 0.015 0.015 0.000   0 0.015
IAGC79 18/12/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGI17 18/12/2014 Call 7.010 0.015 0.015 0.000   0 0.015
IAGI27 18/12/2014 Put 7.010 0.855 0.855 0.000   0 0.855
IAGWQ9 18/12/2014 Call 7.250 0.007 0.007 0.000   0 0.007
IAGWR9 18/12/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGEN9 18/12/2014 Call 7.500 0.003 0.003 0.000   0 0.003
IAGEO9 18/12/2014 Put 7.500 1.380 1.380 0.000   0 1.380
IAGET7 18/12/2014 Call 7.750 0.001 0.001 0.000   0 0.001
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 6.170 6.170 0.000   0 6.170
IAGKN7 29/01/2015 Call 4.700 1.480 1.480 0.000   0 1.480
IAGKO7 29/01/2015 Put 4.700 0.020 0.020 0.000   0 0.020
IAGK67 29/01/2015 Call 4.800 1.380 1.380 0.000   0 1.380
IAGK77 29/01/2015 Put 4.800 0.025 0.025 0.000   0 0.025
IAGJN7 29/01/2015 Call 4.900 1.285 1.285 0.000   0 1.285
IAGJO7 29/01/2015 Put 4.900 0.025 0.025 0.000   0 0.025
IAGK47 29/01/2015 Call 5.000 1.190 1.190 0.000   0 1.190
IAGK57 29/01/2015 Put 5.000 0.030 0.030 0.000   0 0.030
IAGKA7 29/01/2015 Call 5.250 0.950 0.950 0.000   0 0.950
IAGKB7 29/01/2015 Put 5.250 0.040 0.040 0.000   0 0.040
IAGJP7 29/01/2015 Call 5.500 0.725 0.725 0.000   0 0.725
IAGJQ7 29/01/2015 Put 5.500 0.060 0.060 0.000   0 0.060
IAGJZ7 29/01/2015 Call 5.750 0.515 0.515 0.000   0 0.515
IAGK17 29/01/2015 Put 5.750 0.100 0.100 0.000   0 0.100
IAGK87 29/01/2015 Call 6.000 0.340 0.340 0.000   0 0.340
IAGK97 29/01/2015 Put 6.000 0.165 0.165 0.000   0 0.165
IAGJT7 29/01/2015 Call 6.250 0.205 0.205 0.000   0 0.205
IAGJU7 29/01/2015 Put 6.250 0.280 0.280 0.000   0 0.280
IAGJX7 29/01/2015 Call 6.500 0.115 0.115 0.000   0 0.115
IAGJY7 29/01/2015 Put 6.500 0.440 0.440 0.000   0 0.440
IAGKG7 29/01/2015 Call 6.750 0.060 0.060 0.000   0 0.060
IAGKH7 29/01/2015 Put 6.750 0.645 0.645 0.000   0 0.645
IAGKC7 29/01/2015 Call 7.000 0.035 0.035 0.000   0 0.035
IAGKD7 29/01/2015 Put 7.000 0.880 0.880 0.000   0 0.880
IAGJR7 29/01/2015 Call 7.250 0.020 0.020 0.000   0 0.020
IAGJS7 29/01/2015 Put 7.250 1.130 1.130 0.000   0 1.130
IAGJV7 29/01/2015 Call 7.500 0.010 0.010 0.000   0 0.010
IAGJW7 29/01/2015 Put 7.500 1.380 1.380 0.000   0 1.380
IAGK27 29/01/2015 Call 7.750 0.007 0.007 0.000   0 0.007
IAGK37 29/01/2015 Put 7.750 1.630 1.630 0.000   0 1.630
IAGKE7 29/01/2015 Call 8.000 0.004 0.004 0.000   0 0.004
IAGKF7 29/01/2015 Put 8.000 1.880 1.880 0.000   0 1.880
IAGLA7 29/01/2015 Call 8.250 0.002 0.002 0.000   0 0.002
IAGLB7 29/01/2015 Put 8.250 2.130 2.130 0.000   0 2.130
IAGMI7 26/02/2015 Call 0.010 6.180 6.180 0.000   0 6.180
IAGMP7 26/02/2015 Call 4.700 1.495 1.495 0.000   0 1.495
IAGMQ7 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGMN7 26/02/2015 Call 4.800 1.400 1.400 0.000   0 1.400
IAGMO7 26/02/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGM87 26/02/2015 Call 4.900 1.305 1.305 0.000   0 1.305
IAGM97 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
IAGLX7 26/02/2015 Call 5.000 1.210 1.210 0.000   0 1.210
IAGLY7 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IAGLM7 26/02/2015 Call 5.250 0.975 0.975 0.000   0 0.975
IAGLN7 26/02/2015 Put 5.250 0.050 0.050 0.000   0 0.050
IAGME7 26/02/2015 Call 5.500 0.750 0.750 0.000   0 0.750
IAGMF7 26/02/2015 Put 5.500 0.075 0.075 0.000   0 0.075
IAGM27 26/02/2015 Call 5.750 0.545 0.545 0.000   0 0.545
IAGM37 26/02/2015 Put 5.750 0.120 0.120 0.000   0 0.120
IAGLQ7 26/02/2015 Call 6.000 0.370 0.370 0.000   0 0.370
IAGLR7 26/02/2015 Put 6.000 0.190 0.190 0.000   0 0.190
IAGM47 26/02/2015 Call 6.250 0.235 0.235 0.000   0 0.235
IAGM57 26/02/2015 Put 6.250 0.305 0.305 0.000   0 0.305
IAGMG7 26/02/2015 Call 6.500 0.140 0.140 0.000   0 0.140
IAGMH7 26/02/2015 Put 6.500 0.465 0.465 0.000   0 0.465
IAGLZ7 26/02/2015 Call 6.750 0.080 0.080 0.000   0 0.080
IAGM17 26/02/2015 Put 6.750 0.665 0.665 0.000   0 0.665
IAGLS7 26/02/2015 Call 7.000 0.050 0.050 0.000   0 0.050
IAGLT7 26/02/2015 Put 7.000 0.895 0.895 0.000   0 0.895
IAGMA7 26/02/2015 Call 7.250 0.030 0.030 0.000   0 0.030
IAGMB7 26/02/2015 Put 7.250 1.140 1.140 0.000   0 1.140
IAGMC7 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGMD7 26/02/2015 Put 7.500 1.385 1.385 0.000   0 1.385
IAGLU7 26/02/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGLW7 26/02/2015 Put 7.750 1.635 1.635 0.000   0 1.635
IAGLO7 26/02/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGLP7 26/02/2015 Put 8.000 1.885 1.885 0.000   0 1.885
IAGM67 26/02/2015 Call 8.250 0.006 0.006 0.000   0 0.006
IAGM77 26/02/2015 Put 8.250 2.135 2.135 0.000   0 2.135
IAGCW7 26/03/2015 Call 0.010 6.060 6.060 0.000   0 6.060
IAGJO9 26/03/2015 Call 4.400 1.775 1.775 0.000   0 1.775
IAGJP9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
IAGCG7 26/03/2015 Call 4.500 1.680 1.680 0.000   0 1.680
IAGCH7 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
IAGJM9 26/03/2015 Call 4.600 1.580 1.580 0.000   0 1.580
IAGJN9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGCM7 26/03/2015 Call 4.700 1.485 1.485 0.000   0 1.485
IAGCN7 26/03/2015 Put 4.700 0.030 0.030 0.000   0 0.030
IAGJG9 26/03/2015 Call 4.800 1.385 1.385 0.000   0 1.385
IAGJH9 26/03/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGCO7 26/03/2015 Call 4.900 1.290 1.290 0.000   0 1.290
IAGCP7 26/03/2015 Put 4.900 0.035 0.035 0.000   0 0.035
IAGJI9 26/03/2015 Call 5.000 1.195 1.195 0.000   0 1.195
IAGJJ9 26/03/2015 Put 5.000 0.040 0.040 0.000   0 0.040
IAGJB7 26/03/2015 Call 5.010 1.080 1.080 0.000 30 0 1.080
IAGJC7 26/03/2015 Put 5.010 0.040 0.040 0.000   0 0.040
IAGCU7 26/03/2015 Call 5.250 0.960 0.960 0.000   0 0.960
IAGCV7 26/03/2015 Put 5.250 0.065 0.065 0.000   0 0.065
IAGJS9 26/03/2015 Call 5.500 0.740 0.740 0.000   0 0.740
IAGJT9 26/03/2015 Put 5.500 0.105 0.105 0.000   0 0.105
IAGCI7 26/03/2015 Call 5.750 0.540 0.540 0.000   0 0.540
IAGCJ7 26/03/2015 Put 5.750 0.165 0.165 0.000   0 0.165
IAGJK9 26/03/2015 Call 6.000 0.365 0.365 0.000   0 0.365
IAGJL9 26/03/2015 Put 6.000 0.260 0.260 0.000   0 0.260
IAGCX7 26/03/2015 Call 6.010 0.310 0.310 0.000   0 0.310
IAGCY7 26/03/2015 Put 6.010 0.260 0.260 0.000   0 0.260
IAGCS7 26/03/2015 Call 6.250 0.235 0.235 0.000   0 0.235
IAGCT7 26/03/2015 Put 6.250 0.385 0.385 0.000   0 0.385
IAGD17 26/03/2015 Call 6.260 0.195 0.195 0.000   0 0.195
IAGCZ7 26/03/2015 Put 6.260 0.390 0.390 0.000   0 0.390
IAGJQ9 26/03/2015 Call 6.500 0.140 0.140 0.000   0 0.140
IAGJR9 26/03/2015 Put 6.500 0.555 0.555 0.000   0 0.555
IAGCK7 26/03/2015 Call 6.750 0.085 0.085 0.000   0 0.085
IAGCL7 26/03/2015 Put 6.750 0.750 0.750 0.000   0 0.750
IAGJE9 26/03/2015 Call 7.000 0.055 0.055 0.000   0 0.055
IAGJF9 26/03/2015 Put 7.000 0.970 0.970 0.000   0 0.970
IAGCQ7 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.205 1.205 0.000   0 1.205
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.445 1.445 0.000   0 1.445
IAGEV7 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
IAGEW7 26/03/2015 Put 7.750 1.695 1.695 0.000   0 1.695
IAGJY9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGJZ9 26/03/2015 Put 8.000 1.945 1.945 0.000   0 1.945
IAGLC7 26/03/2015 Call 8.250 0.010 0.010 0.000   0 0.010
IAGLD7 26/03/2015 Put 8.250 2.195 2.195 0.000   0 2.195
IAGGW8 25/06/2015 Call 0.010 6.105 6.105 0.000   0 6.105
IAGGO8 25/06/2015 Call 3.800 2.365 2.365 0.000   0 2.365
IAGGP8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
IAGG68 25/06/2015 Call 4.000 2.170 2.170 0.000   0 2.170
IAGG78 25/06/2015 Put 4.000 0.020 0.020 0.000   0 0.020
IAGGM8 25/06/2015 Call 4.200 1.970 1.970 0.000   0 1.970
IAGGN8 25/06/2015 Put 4.200 0.025 0.025 0.000   0 0.025
IAGIR8 25/06/2015 Call 4.400 1.775 1.775 0.000   0 1.775
IAGIS8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.035
IAGJI8 25/06/2015 Call 4.600 1.585 1.585 0.000   0 1.585
IAGJJ8 25/06/2015 Put 4.600 0.040 0.040 0.000   0 0.040
IAGII7 25/06/2015 Call 4.700 1.485 1.485 0.000   0 1.485
IAGIJ7 25/06/2015 Put 4.700 0.045 0.045 0.000   0 0.045
IAGMJ8 25/06/2015 Call 4.800 1.390 1.390 0.000   0 1.390
IAGMK8 25/06/2015 Put 4.800 0.055 0.055 0.000   0 0.055
IAGIG7 25/06/2015 Call 4.900 1.295 1.295 0.000   0 1.295
IAGIH7 25/06/2015 Put 4.900 0.060 0.060 0.000   0 0.060
IAGPN8 25/06/2015 Call 5.000 1.200 1.200 0.000   0 1.200
IAGPO8 25/06/2015 Put 5.000 0.070 0.070 0.000   0 0.070
IAGIQ7 25/06/2015 Call 5.250 0.970 0.970 0.000   0 0.970
IAGIR7 25/06/2015 Put 5.250 0.100 0.100 0.000   0 0.100
IAGS38 25/06/2015 Call 5.500 0.755 0.755 0.000   0 0.755
IAGS48 25/06/2015 Put 5.500 0.150 0.150 0.000   0 0.150
IAGIO7 25/06/2015 Call 5.750 0.560 0.560 0.000   0 0.560
IAGIP7 25/06/2015 Put 5.750 0.215 0.215 0.000   0 0.215
IAGUQ8 25/06/2015 Call 6.000 0.395 0.395 0.000   0 0.395
IAGUR8 25/06/2015 Put 6.000 0.310 0.310 0.310 60 0 0.310
IAGKQ7 25/06/2015 Call 6.010 0.375 0.375 0.000   0 0.375
IAGKP7 25/06/2015 Put 6.010 0.305 0.305 0.000   0 0.305
IAGIS7 25/06/2015 Call 6.250 0.265 0.265 0.000   0 0.265
IAGIT7 25/06/2015 Put 6.250 0.440 0.440 0.000   0 0.440
IAGKR7 25/06/2015 Call 6.260 0.255 0.255 0.000   0 0.255
IAGKS7 25/06/2015 Put 6.260 0.430 0.430 0.000   0 0.430
IAGY78 25/06/2015 Call 6.500 0.170 0.170 0.000   0 0.170
IAGY88 25/06/2015 Put 6.500 0.600 0.600 0.000   0 0.600
IAGIM7 25/06/2015 Call 6.750 0.105 0.105 0.000   0 0.105
IAGIN7 25/06/2015 Put 6.750 0.785 0.785 0.000   0 0.785
IAGC89 25/06/2015 Call 7.000 0.060 0.060 0.000   0 0.060
IAGC99 25/06/2015 Put 7.000 0.995 0.995 0.000   0 0.995
IAGIU7 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGIV7 25/06/2015 Put 7.250 1.220 1.220 0.000   0 1.220
IAGEP9 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGEQ9 25/06/2015 Put 7.500 1.455 1.455 0.000   0 1.455
IAGIK7 25/06/2015 Call 7.750 0.010 0.010 0.000   0 0.010
IAGIL7 25/06/2015 Put 7.750 1.695 1.695 0.000   0 1.695
IAGIF9 25/06/2015 Call 8.000 0.006 0.006 0.000   0 0.006
IAGIG9 25/06/2015 Put 8.000 1.940 1.940 0.000   0 1.940
IAGLE7 25/06/2015 Call 8.250 0.003 0.003 0.000   0 0.003
IAGLF7 25/06/2015 Put 8.250 2.185 2.185 0.000   0 2.185
IAGWA9 24/09/2015 Call 4.400 1.775 1.775 0.000   0 1.775
IAGWB9 24/09/2015 Put 4.400 0.045 0.045 0.000   0 0.045
IAGTJ9 24/09/2015 Call 4.600 1.585 1.585 0.000   0 1.585
IAGTK9 24/09/2015 Put 4.600 0.070 0.070 0.000   0 0.070
IAGTP9 24/09/2015 Call 4.800 1.395 1.395 0.000   0 1.395
IAGTQ9 24/09/2015 Put 4.800 0.110 0.110 0.000   0 0.110
IAGTR9 24/09/2015 Call 5.000 1.215 1.215 0.000   0 1.215
IAGTS9 24/09/2015 Put 5.000 0.160 0.160 0.000   0 0.160
IAGTH9 24/09/2015 Call 5.500 0.800 0.800 0.000   0 0.800
IAGTI9 24/09/2015 Put 5.500 0.340 0.340 0.000   0 0.340
IAGTT9 24/09/2015 Call 6.000 0.475 0.475 0.000   0 0.475
IAGTU9 24/09/2015 Put 6.000 0.600 0.600 0.000   0 0.600
IAGTF9 24/09/2015 Call 6.500 0.245 0.245 0.000   0 0.245
IAGTG9 24/09/2015 Put 6.500 0.925 0.925 0.000   0 0.925
IAGTL9 24/09/2015 Call 7.000 0.110 0.110 0.000   0 0.110
IAGTM9 24/09/2015 Put 7.000 1.300 1.300 0.000   0 1.300
IAGTD9 24/09/2015 Call 7.500 0.040 0.040 0.000   0 0.040
IAGTE9 24/09/2015 Put 7.500 1.710 1.710 0.000   0 1.710
IAGTN9 24/09/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGTO9 24/09/2015 Put 8.000 2.145 2.145 0.000   0 2.145
IAGKJ7 24/09/2015 Call 8.500 0.002 0.002 0.000   0 0.002
IAGKK7 24/09/2015 Put 8.500 2.595 2.595 0.000   0 2.595
IAGZR8 17/12/2015 Call 4.000 2.170 2.170 0.000   0 2.170
IAGZS8 17/12/2015 Put 4.000 0.007 0.007 0.000   0 0.007
IAGJ77 17/12/2015 Call 4.600 1.580 1.580 0.000   0 1.580
IAGJ87 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.045
IAGJ57 17/12/2015 Call 4.800 1.385 1.385 0.000   0 1.385
IAGJ67 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.070
IAGJ97 17/12/2015 Call 5.000 1.200 1.200 0.000   0 1.200
IAGJA7 17/12/2015 Put 5.000 0.110 0.110 0.000   0 0.110
IAGB79 17/12/2015 Call 5.500 0.785 0.785 0.000   0 0.785
IAGB89 17/12/2015 Put 5.500 0.255 0.255 0.000   0 0.255
IAGB59 17/12/2015 Call 6.000 0.475 0.475 0.000   0 0.475
IAGB69 17/12/2015 Put 6.000 0.480 0.480 0.000   0 0.480
IAGIY7 17/12/2015 Call 6.500 0.265 0.265 0.000   0 0.265
IAGIZ7 17/12/2015 Put 6.500 0.795 0.795 0.000   0 0.795
IAGJ37 17/12/2015 Call 7.000 0.140 0.140 0.000   0 0.140
IAGJ47 17/12/2015 Put 7.000 1.170 1.170 0.000   0 1.170
IAGJ17 17/12/2015 Call 7.500 0.070 0.070 0.000   0 0.070
IAGJ27 17/12/2015 Put 7.500 1.595 1.595 0.000   0 1.595
IAGIW7 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.035
IAGIX7 17/12/2015 Put 8.000 2.050 2.050 0.000   0 2.050
IAGKL7 17/12/2015 Call 8.500 0.015 0.015 0.000   0 0.015
IAGKM7 17/12/2015 Put 8.500 2.520 2.520 0.000   0 2.520

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.