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 6.080 0.000 6.050 6.080 6.070 6.110 6.040 7,677,354 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 6.075 6.075 0.000   0 6.075
IAGDM7 30/10/2014 Call 4.600 1.485 1.485 0.000   0 1.485
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.385 1.385 0.000   0 1.385
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD67 30/10/2014 Call 4.800 1.285 1.285 0.000   0 1.285
IAGD77 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGDU7 30/10/2014 Call 4.900 1.185 1.185 0.000   0 1.185
IAGDV7 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGDO7 30/10/2014 Call 5.000 1.085 1.085 0.000   0 1.085
IAGDP7 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGE77 30/10/2014 Call 5.250 0.835 0.835 0.000   0 0.835
IAGE87 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.000
IAGE17 30/10/2014 Call 5.500 0.590 0.590 0.000   0 0.590
IAGE27 30/10/2014 Put 5.500 0.000 0.000 0.000   352 0.000
IAGDS7 30/10/2014 Call 5.750 0.355 0.355 0.000   1,406 0.355
IAGDT7 30/10/2014 Put 5.750 0.001 0.001 0.000   6,655 0.001
IAGDK7 30/10/2014 Call 6.000 0.150 0.150 0.000   1,956 0.150
IAGDL7 30/10/2014 Put 6.000 0.030 0.030 0.000   1,822 0.030
IAGFY7 30/10/2014 Call 6.010 0.145 0.145 0.000   2,194 0.145
IAGFZ7 30/10/2014 Put 6.010 0.030 0.030 0.000   9,300 0.030
IAGDW7 30/10/2014 Call 6.250 0.035 0.035 0.000   5,184 0.035
IAGDX7 30/10/2014 Put 6.250 0.175 0.175 0.000   0 0.175
IAGG27 30/10/2014 Call 6.260 0.030 0.030 0.000   26,608 0.030
IAGG17 30/10/2014 Put 6.260 0.185 0.185 0.000   620 0.185
IAGD87 30/10/2014 Call 6.500 0.003 0.003 0.000   1,542 0.003
IAGD97 30/10/2014 Put 6.500 0.420 0.420 0.000   0 0.420
IAGLG7 30/10/2014 Call 6.510 0.002 0.002 0.000   8,216 0.002
IAGLH7 30/10/2014 Put 6.510 0.425 0.425 0.000   2,250 0.425
IAGD47 30/10/2014 Call 6.750 0.000 0.000 0.000   200 0.000
IAGD57 30/10/2014 Put 6.750 0.670 0.670 0.000   0 0.670
IAGLJ7 30/10/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGLI7 30/10/2014 Put 6.760 0.675 0.675 0.000   0 0.675
IAGE57 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGE67 30/10/2014 Put 7.000 0.920 0.920 0.000   0 0.920
IAGLK7 30/10/2014 Call 7.010 0.000 0.000 0.000   0 0.000
IAGLL7 30/10/2014 Put 7.010 0.925 0.925 0.000   0 0.925
IAGE37 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGE47 30/10/2014 Put 7.250 1.170 1.170 0.000   0 1.170
IAGDQ7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGDR7 30/10/2014 Put 7.500 1.420 1.420 0.000   0 1.420
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 1.670 1.670 0.000   0 1.670
IAGJJ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 1.920 1.920 0.000   0 1.920
IAGL47 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL57 30/10/2014 Put 8.250 2.170 2.170 0.000   0 2.170
IAGFX7 27/11/2014 Call 0.010 6.085 6.085 0.000   0 6.085
IAGGY7 27/11/2014 Call 4.600 1.500 1.500 0.000   0 1.500
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGF67 27/11/2014 Call 4.700 1.400 1.400 0.000   0 1.400
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGFP7 27/11/2014 Call 4.800 1.300 1.300 0.000   0 1.300
IAGFQ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGF47 27/11/2014 Call 4.900 1.205 1.205 0.000   0 1.205
IAGF57 27/11/2014 Put 4.900 0.001 0.001 0.000   0 0.001
IAGFN7 27/11/2014 Call 5.000 1.105 1.105 0.000   0 1.105
IAGFO7 27/11/2014 Put 5.000 0.001 0.001 0.000   0 0.001
IAGEX7 27/11/2014 Call 5.250 0.860 0.860 0.000   0 0.860
IAGEY7 27/11/2014 Put 5.250 0.005 0.005 0.000   232 0.005
IAGFV7 27/11/2014 Call 5.500 0.625 0.625 0.000   0 0.625
IAGFW7 27/11/2014 Put 5.500 0.015 0.015 0.000   110 0.015
IAGFH7 27/11/2014 Call 5.750 0.405 0.405 0.000   10 0.405
IAGFI7 27/11/2014 Put 5.750 0.045 0.045 0.045 400 2,293 0.045
IAGF27 27/11/2014 Call 6.000 0.220 0.220 0.215 233 584 0.220
IAGF37 27/11/2014 Put 6.000 0.115 0.115 0.000   2,150 0.115
IAGFF7 27/11/2014 Call 6.250 0.095 0.095 0.090 100 1,710 0.095
IAGFG7 27/11/2014 Put 6.250 0.245 0.245 0.000   201 0.245
IAGMJ7 27/11/2014 Call 6.260 0.095 0.095 0.000   2,621 0.095
IAGMK7 27/11/2014 Put 6.260 0.245 0.245 0.000   200 0.245
IAGFR7 27/11/2014 Call 6.500 0.030 0.030 0.000   6,740 0.030
IAGFS7 27/11/2014 Put 6.500 0.435 0.435 0.000   120 0.435
IAGMM7 27/11/2014 Call 6.510 0.030 0.030 0.000   0 0.030
IAGML7 27/11/2014 Put 6.510 0.435 0.435 0.000   0 0.435
IAGFJ7 27/11/2014 Call 6.750 0.008 0.008 0.000   0 0.008
IAGFK7 27/11/2014 Put 6.750 0.670 0.670 0.000   0 0.670
IAGEZ7 27/11/2014 Call 7.000 0.002 0.002 0.000   0 0.002
IAGF17 27/11/2014 Put 7.000 0.920 0.920 0.000   0 0.920
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGF97 27/11/2014 Put 7.250 1.170 1.170 0.000   0 1.170
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 1.420 1.420 0.000   0 1.420
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.670 1.670 0.000   0 1.670
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.920 1.920 0.000   0 1.920
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 2.170 2.170 0.000   0 2.170
IAGP37 18/12/2014 Call 0.010 6.095 6.095 0.000   0 6.095
IAGY57 18/12/2014 Call 4.000 2.100 2.100 0.000   0 2.100
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 1.905 1.905 0.000   0 1.905
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 1.705 1.705 0.000   0 1.705
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWW9 18/12/2014 Call 4.500 1.605 1.605 0.000   0 1.605
IAGWX9 18/12/2014 Put 4.500 0.000 0.000 0.000   170 0.000
IAGJG8 18/12/2014 Call 4.600 1.510 1.510 0.000   0 1.510
IAGJH8 18/12/2014 Put 4.600 0.001 0.001 0.000   100 0.001
IAGWS9 18/12/2014 Call 4.700 1.410 1.410 0.000   0 1.410
IAGWT9 18/12/2014 Put 4.700 0.001 0.001 0.000   0 0.001
IAGMH8 18/12/2014 Call 4.800 1.315 1.315 0.000   0 1.315
IAGMI8 18/12/2014 Put 4.800 0.002 0.002 0.000   0 0.002
IAGWU9 18/12/2014 Call 4.900 1.220 1.220 0.000   0 1.220
IAGWV9 18/12/2014 Put 4.900 0.004 0.004 0.000   0 0.004
IAGPL8 18/12/2014 Call 5.000 1.120 1.120 0.000   0 1.120
IAGPM8 18/12/2014 Put 5.000 0.006 0.006 0.000   50 0.006
IAGI87 18/12/2014 Call 5.010 1.110 1.110 0.000   20 1.110
IAGI77 18/12/2014 Put 5.010 0.006 0.006 0.000   400 0.006
IAGWI9 18/12/2014 Call 5.250 0.885 0.885 0.000   0 0.885
IAGWJ9 18/12/2014 Put 5.250 0.015 0.015 0.000   584 0.015
IAGI57 18/12/2014 Call 5.260 0.875 0.875 0.000   0 0.875
IAGI67 18/12/2014 Put 5.260 0.015 0.015 0.000   0 0.015
IAGS18 18/12/2014 Call 5.500 0.655 0.655 0.000   0 0.655
IAGS28 18/12/2014 Put 5.500 0.035 0.035 0.000   500 0.035
IAGI47 18/12/2014 Call 5.510 0.645 0.645 0.000   0 0.645
IAGI37 18/12/2014 Put 5.510 0.040 0.040 0.000   400 0.040
IAGWM9 18/12/2014 Call 5.750 0.445 0.445 0.000   0 0.445
IAGWN9 18/12/2014 Put 5.750 0.080 0.080 0.000   2,060 0.080
IAGGV7 18/12/2014 Call 5.760 0.440 0.440 0.000   0 0.440
IAGGX7 18/12/2014 Put 5.760 0.080 0.080 0.000   0 0.080
IAGUO8 18/12/2014 Call 6.000 0.270 0.270 0.000   76 0.270
IAGUP8 18/12/2014 Put 6.000 0.155 0.155 0.000 2,500 7,128 0.155
IAGGU7 18/12/2014 Call 6.010 0.265 0.265 0.000   610 0.265
IAGGT7 18/12/2014 Put 6.010 0.155 0.155 0.000   50 0.155
IAGWK9 18/12/2014 Call 6.250 0.140 0.140 0.000   2,759 0.140
IAGWL9 18/12/2014 Put 6.250 0.275 0.275 0.000   621 0.275
IAGGR7 18/12/2014 Call 6.260 0.135 0.135 0.000   370 0.135
IAGGS7 18/12/2014 Put 6.260 0.275 0.275 0.000   200 0.275
IAGY58 18/12/2014 Call 6.500 0.060 0.060 0.000   1,430 0.060
IAGY68 18/12/2014 Put 6.500 0.450 0.450 0.000   750 0.450
IAGGQ7 18/12/2014 Call 6.510 0.060 0.060 0.000   660 0.060
IAGGP7 18/12/2014 Put 6.510 0.450 0.450 0.000   0 0.450
IAGWO9 18/12/2014 Call 6.750 0.025 0.025 0.000   0 0.025
IAGWP9 18/12/2014 Put 6.750 0.675 0.675 0.000   45 0.675
IAGG37 18/12/2014 Call 6.760 0.020 0.020 0.000   0 0.020
IAGGO7 18/12/2014 Put 6.760 0.665 0.665 0.000   0 0.665
IAGC69 18/12/2014 Call 7.000 0.007 0.007 0.000   100 0.007
IAGC79 18/12/2014 Put 7.000 0.920 0.920 0.000   0 0.920
IAGI17 18/12/2014 Call 7.010 0.007 0.007 0.000   0 0.007
IAGI27 18/12/2014 Put 7.010 0.905 0.905 0.000   0 0.905
IAGWQ9 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.002
IAGWR9 18/12/2014 Put 7.250 1.170 1.170 0.000   0 1.170
IAGEN9 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
IAGEO9 18/12/2014 Put 7.500 1.420 1.420 0.000   0 1.420
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.670 1.670 0.000   0 1.670
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.920 1.920 0.000   0 1.920
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 2.170 2.170 0.000   0 2.170
IAGKI7 29/01/2015 Call 0.010 6.115 6.115 0.000   0 6.115
IAGKN7 29/01/2015 Call 4.700 1.425 1.425 0.000   0 1.425
IAGKO7 29/01/2015 Put 4.700 0.015 0.015 0.000   0 0.015
IAGK67 29/01/2015 Call 4.800 1.325 1.325 0.000   0 1.325
IAGK77 29/01/2015 Put 4.800 0.015 0.015 0.000   0 0.015
IAGJN7 29/01/2015 Call 4.900 1.230 1.230 0.000   0 1.230
IAGJO7 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.020
IAGK47 29/01/2015 Call 5.000 1.135 1.135 0.000   0 1.135
IAGK57 29/01/2015 Put 5.000 0.025 0.025 0.000   500 0.025
IAGKA7 29/01/2015 Call 5.250 0.900 0.900 0.000   0 0.900
IAGKB7 29/01/2015 Put 5.250 0.035 0.035 0.000   0 0.035
IAGJP7 29/01/2015 Call 5.500 0.675 0.675 0.000   0 0.675
IAGJQ7 29/01/2015 Put 5.500 0.060 0.060 0.000   0 0.060
IAGJZ7 29/01/2015 Call 5.750 0.470 0.470 0.000   0 0.470
IAGK17 29/01/2015 Put 5.750 0.100 0.100 0.000   500 0.100
IAGK87 29/01/2015 Call 6.000 0.300 0.300 0.000   1,695 0.300
IAGK97 29/01/2015 Put 6.000 0.180 0.180 0.000   325 0.180
IAGJT7 29/01/2015 Call 6.250 0.170 0.170 0.000   2,050 0.170
IAGJU7 29/01/2015 Put 6.250 0.300 0.300 0.000   0 0.300
IAGJX7 29/01/2015 Call 6.500 0.085 0.085 0.000   1,900 0.085
IAGJY7 29/01/2015 Put 6.500 0.465 0.465 0.000   0 0.465
IAGKG7 29/01/2015 Call 6.750 0.040 0.040 0.000   250 0.040
IAGKH7 29/01/2015 Put 6.750 0.680 0.680 0.000   0 0.680
IAGKC7 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
IAGKD7 29/01/2015 Put 7.000 0.920 0.920 0.000   0 0.920
IAGJR7 29/01/2015 Call 7.250 0.008 0.008 0.000   0 0.008
IAGJS7 29/01/2015 Put 7.250 1.170 1.170 0.000   0 1.170
IAGJV7 29/01/2015 Call 7.500 0.003 0.003 0.000   0 0.003
IAGJW7 29/01/2015 Put 7.500 1.420 1.420 0.000   0 1.420
IAGK27 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.001
IAGK37 29/01/2015 Put 7.750 1.670 1.670 0.000   0 1.670
IAGKE7 29/01/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGKF7 29/01/2015 Put 8.000 1.920 1.920 0.000   0 1.920
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 2.170 2.170 0.000   0 2.170
IAGMI7 26/02/2015 Call 0.010 6.130 6.130 0.000   0 6.130
IAGMP7 26/02/2015 Call 4.700 1.440 1.440 0.000   0 1.440
IAGMQ7 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGMN7 26/02/2015 Call 4.800 1.345 1.345 0.000   0 1.345
IAGMO7 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.025
IAGM87 26/02/2015 Call 4.900 1.250 1.250 0.000   0 1.250
IAGM97 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
IAGLX7 26/02/2015 Call 5.000 1.160 1.160 0.000   0 1.160
IAGLY7 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IAGLM7 26/02/2015 Call 5.250 0.930 0.930 0.000   0 0.930
IAGLN7 26/02/2015 Put 5.250 0.055 0.055 0.000   0 0.055
IAGME7 26/02/2015 Call 5.500 0.715 0.715 0.000   0 0.715
IAGMF7 26/02/2015 Put 5.500 0.090 0.090 0.000   0 0.090
IAGM27 26/02/2015 Call 5.750 0.520 0.520 0.000   0 0.520
IAGM37 26/02/2015 Put 5.750 0.150 0.150 0.000   140 0.150
IAGLQ7 26/02/2015 Call 6.000 0.355 0.355 0.000   0 0.355
IAGLR7 26/02/2015 Put 6.000 0.235 0.235 0.000   1,000 0.235
IAGM47 26/02/2015 Call 6.250 0.225 0.225 0.000   510 0.225
IAGM57 26/02/2015 Put 6.250 0.355 0.355 0.000   1,000 0.355
IAGMG7 26/02/2015 Call 6.500 0.130 0.130 0.000   100 0.130
IAGMH7 26/02/2015 Put 6.500 0.515 0.515 0.000   1,500 0.515
IAGLZ7 26/02/2015 Call 6.750 0.075 0.075 0.000   50 0.075
IAGM17 26/02/2015 Put 6.750 0.710 0.710 0.000   0 0.710
IAGLS7 26/02/2015 Call 7.000 0.045 0.045 0.000   0 0.045
IAGLT7 26/02/2015 Put 7.000 0.935 0.935 0.000   0 0.935
IAGMA7 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
IAGMB7 26/02/2015 Put 7.250 1.180 1.180 0.000   0 1.180
IAGMC7 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
IAGMD7 26/02/2015 Put 7.500 1.425 1.425 0.000   0 1.425
IAGLU7 26/02/2015 Call 7.750 0.008 0.008 0.000   0 0.008
IAGLW7 26/02/2015 Put 7.750 1.675 1.675 0.000   0 1.675
IAGLO7 26/02/2015 Call 8.000 0.005 0.005 0.000   0 0.005
IAGLP7 26/02/2015 Put 8.000 1.925 1.925 0.000   0 1.925
IAGM67 26/02/2015 Call 8.250 0.003 0.003 0.000   0 0.003
IAGM77 26/02/2015 Put 8.250 2.175 2.175 0.000   0 2.175
IAGCW7 26/03/2015 Call 0.010 6.010 6.010 0.000   0 6.010
IAGJO9 26/03/2015 Call 4.400 1.725 1.725 0.000   0 1.725
IAGJP9 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.025
IAGCG7 26/03/2015 Call 4.500 1.630 1.630 0.000   0 1.630
IAGCH7 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
IAGJM9 26/03/2015 Call 4.600 1.535 1.535 0.000   0 1.535
IAGJN9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGCM7 26/03/2015 Call 4.700 1.435 1.435 0.000   0 1.435
IAGCN7 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.035
IAGJG9 26/03/2015 Call 4.800 1.340 1.340 0.000   0 1.340
IAGJH9 26/03/2015 Put 4.800 0.040 0.040 0.000   500 0.040
IAGCO7 26/03/2015 Call 4.900 1.245 1.245 0.000   0 1.245
IAGCP7 26/03/2015 Put 4.900 0.045 0.045 0.000   0 0.045
IAGJI9 26/03/2015 Call 5.000 1.155 1.155 0.000   0 1.155
IAGJJ9 26/03/2015 Put 5.000 0.055 0.055 0.000   0 0.055
IAGJB7 26/03/2015 Call 5.010 1.045 1.045 0.000   110 1.045
IAGJC7 26/03/2015 Put 5.010 0.055 0.055 0.000   0 0.055
IAGCU7 26/03/2015 Call 5.250 0.930 0.930 0.000   0 0.930
IAGCV7 26/03/2015 Put 5.250 0.085 0.085 0.000   0 0.085
IAGJS9 26/03/2015 Call 5.500 0.715 0.715 0.000   0 0.715
IAGJT9 26/03/2015 Put 5.500 0.135 0.135 0.000   329 0.135
IAGP97 26/03/2015 Call 5.510 0.630 0.630 0.000   0 0.630
IAGPK7 26/03/2015 Put 5.510 0.140 0.140 0.000   400 0.140
IAGCI7 26/03/2015 Call 5.750 0.525 0.525 0.000   0 0.525
IAGCJ7 26/03/2015 Put 5.750 0.215 0.215 0.000   355 0.215
IAGJK9 26/03/2015 Call 6.000 0.360 0.360 0.000   0 0.360
IAGJL9 26/03/2015 Put 6.000 0.325 0.325 0.000   650 0.325
IAGCX7 26/03/2015 Call 6.010 0.310 0.310 0.000   71 0.310
IAGCY7 26/03/2015 Put 6.010 0.325 0.325 0.000   400 0.325
IAGCS7 26/03/2015 Call 6.250 0.230 0.230 0.000   1,095 0.230
IAGCT7 26/03/2015 Put 6.250 0.465 0.465 0.000   50 0.465
IAGD17 26/03/2015 Call 6.260 0.195 0.195 0.000   0 0.195
IAGCZ7 26/03/2015 Put 6.260 0.465 0.465 0.000   0 0.465
IAGJQ9 26/03/2015 Call 6.500 0.140 0.140 0.000   982 0.140
IAGJR9 26/03/2015 Put 6.500 0.635 0.635 0.000   0 0.635
IAGP87 26/03/2015 Call 6.510 0.120 0.120 0.000   400 0.120
IAGP77 26/03/2015 Put 6.510 0.640 0.640 0.000   0 0.640
IAGCK7 26/03/2015 Call 6.750 0.085 0.085 0.000   270 0.085
IAGCL7 26/03/2015 Put 6.750 0.835 0.835 0.000   75 0.835
IAGJE9 26/03/2015 Call 7.000 0.050 0.050 0.000   51 0.050
IAGJF9 26/03/2015 Put 7.000 1.050 1.050 0.000   0 1.050
IAGP57 26/03/2015 Call 7.010 0.045 0.045 0.000   400 0.045
IAGP67 26/03/2015 Put 7.010 1.050 1.050 0.000   0 1.050
IAGCQ7 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.280 1.280 0.000   100 1.280
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.520 1.520 0.000   0 1.520
IAGEV7 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGEW7 26/03/2015 Put 7.750 1.760 1.760 0.000   0 1.760
IAGJY9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGJZ9 26/03/2015 Put 8.000 2.010 2.010 0.000   0 2.010
IAGLC7 26/03/2015 Call 8.250 0.006 0.006 0.000   0 0.006
IAGLD7 26/03/2015 Put 8.250 2.260 2.260 0.000   0 2.260
IAGGW8 25/06/2015 Call 0.010 6.050 6.050 0.000   0 6.050
IAGGO8 25/06/2015 Call 3.800 2.320 2.320 0.000   0 2.320
IAGGP8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
IAGG68 25/06/2015 Call 4.000 2.125 2.125 0.000   0 2.125
IAGG78 25/06/2015 Put 4.000 0.020 0.020 0.000   70 0.020
IAGGM8 25/06/2015 Call 4.200 1.930 1.930 0.000   0 1.930
IAGGN8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
IAGIR8 25/06/2015 Call 4.400 1.735 1.735 0.000   0 1.735
IAGIS8 25/06/2015 Put 4.400 0.040 0.040 0.000   0 0.040
IAGJI8 25/06/2015 Call 4.600 1.540 1.540 0.000   0 1.540
IAGJJ8 25/06/2015 Put 4.600 0.050 0.050 0.000   0 0.050
IAGII7 25/06/2015 Call 4.700 1.445 1.445 0.000   0 1.445
IAGIJ7 25/06/2015 Put 4.700 0.060 0.060 0.000   0 0.060
IAGMJ8 25/06/2015 Call 4.800 1.350 1.350 0.000   0 1.350
IAGMK8 25/06/2015 Put 4.800 0.070 0.070 0.000   0 0.070
IAGIG7 25/06/2015 Call 4.900 1.255 1.255 0.000   0 1.255
IAGIH7 25/06/2015 Put 4.900 0.080 0.080 0.000   0 0.080
IAGPN8 25/06/2015 Call 5.000 1.165 1.165 0.000   0 1.165
IAGPO8 25/06/2015 Put 5.000 0.095 0.095 0.000   0 0.095
IAGIQ7 25/06/2015 Call 5.250 0.945 0.945 0.000   0 0.945
IAGIR7 25/06/2015 Put 5.250 0.135 0.135 0.000   0 0.135
IAGS38 25/06/2015 Call 5.500 0.740 0.740 0.000   0 0.740
IAGS48 25/06/2015 Put 5.500 0.195 0.195 0.000   350 0.195
IAGIO7 25/06/2015 Call 5.750 0.560 0.560 0.000   102 0.560
IAGIP7 25/06/2015 Put 5.750 0.280 0.280 0.000   365 0.280
IAGUQ8 25/06/2015 Call 6.000 0.410 0.410 0.000   0 0.410
IAGUR8 25/06/2015 Put 6.000 0.390 0.390 0.000   540 0.390
IAGKQ7 25/06/2015 Call 6.010 0.395 0.395 0.000   0 0.395
IAGKP7 25/06/2015 Put 6.010 0.380 0.380 0.000   150 0.380
IAGIS7 25/06/2015 Call 6.250 0.290 0.290 0.000   850 0.290
IAGIT7 25/06/2015 Put 6.250 0.525 0.525 0.000   0 0.525
IAGKR7 25/06/2015 Call 6.260 0.280 0.280 0.000   200 0.280
IAGKS7 25/06/2015 Put 6.260 0.515 0.515 0.000   250 0.515
IAGY78 25/06/2015 Call 6.500 0.195 0.195 0.000   665 0.195
IAGY88 25/06/2015 Put 6.500 0.685 0.685 0.000   120 0.685
IAGIM7 25/06/2015 Call 6.750 0.130 0.130 0.000   0 0.130
IAGIN7 25/06/2015 Put 6.750 0.875 0.875 0.000   0 0.875
IAGC89 25/06/2015 Call 7.000 0.085 0.085 0.000   0 0.085
IAGC99 25/06/2015 Put 7.000 1.080 1.080 0.000   0 1.080
IAGIU7 25/06/2015 Call 7.250 0.055 0.055 0.000   0 0.055
IAGIV7 25/06/2015 Put 7.250 1.300 1.300 0.000   0 1.300
IAGEP9 25/06/2015 Call 7.500 0.040 0.040 0.000   0 0.040
IAGEQ9 25/06/2015 Put 7.500 1.530 1.530 0.000   0 1.530
IAGIK7 25/06/2015 Call 7.750 0.025 0.025 0.000   0 0.025
IAGIL7 25/06/2015 Put 7.750 1.765 1.765 0.000   0 1.765
IAGIF9 25/06/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGIG9 25/06/2015 Put 8.000 2.005 2.005 0.000   0 2.005
IAGLE7 25/06/2015 Call 8.250 0.010 0.010 0.000   0 0.010
IAGLF7 25/06/2015 Put 8.250 2.250 2.250 0.000   0 2.250
IAGNY7 24/09/2015 Call 0.010 5.860 5.860 0.000   0 5.860
IAGWA9 24/09/2015 Call 4.400 1.725 1.725 0.000   0 1.725
IAGWB9 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.080
IAGTJ9 24/09/2015 Call 4.600 1.540 1.540 0.000   0 1.540
IAGTK9 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
IAGP27 24/09/2015 Call 4.700 1.445 1.445 0.000   0 1.445
IAGP47 24/09/2015 Put 4.700 0.110 0.110 0.000   0 0.110
IAGTP9 24/09/2015 Call 4.800 1.350 1.350 0.000   0 1.350
IAGTQ9 24/09/2015 Put 4.800 0.125 0.125 0.000   0 0.125
IAGN47 24/09/2015 Call 4.900 1.260 1.260 0.000   0 1.260
IAGN57 24/09/2015 Put 4.900 0.145 0.145 0.000   0 0.145
IAGTR9 24/09/2015 Call 5.000 1.170 1.170 0.000   0 1.170
IAGTS9 24/09/2015 Put 5.000 0.165 0.165 0.000   115 0.165
IAGPM7 24/09/2015 Call 5.010 0.980 0.980 0.000   0 0.980
IAGPL7 24/09/2015 Put 5.010 0.165 0.165 0.000   0 0.165
IAGMR7 24/09/2015 Call 5.250 0.960 0.960 0.000   0 0.960
IAGMS7 24/09/2015 Put 5.250 0.230 0.230 0.000   0 0.230
IAGTH9 24/09/2015 Call 5.500 0.765 0.765 0.000   0 0.765
IAGTI9 24/09/2015 Put 5.500 0.315 0.315 0.000   0 0.315
IAGMX7 24/09/2015 Call 5.750 0.595 0.595 0.000   0 0.595
IAGMY7 24/09/2015 Put 5.750 0.420 0.420 0.000   0 0.420
IAGTT9 24/09/2015 Call 6.000 0.455 0.455 0.000   0 0.455
IAGTU9 24/09/2015 Put 6.000 0.550 0.550 0.000   115 0.550
IAGMT7 24/09/2015 Call 6.250 0.335 0.335 0.000   0 0.335
IAGMU7 24/09/2015 Put 6.250 0.695 0.695 0.000   0 0.695
IAGTF9 24/09/2015 Call 6.500 0.250 0.250 0.000   215 0.250
IAGTG9 24/09/2015 Put 6.500 0.865 0.865 0.000   0 0.865
IAGMZ7 24/09/2015 Call 6.750 0.180 0.180 0.000   0 0.180
IAGN17 24/09/2015 Put 6.750 1.050 1.050 0.000   0 1.050
IAGTL9 24/09/2015 Call 7.000 0.135 0.135 0.000   0 0.135
IAGTM9 24/09/2015 Put 7.000 1.255 1.255 0.000   0 1.255
IAGMV7 24/09/2015 Call 7.250 0.095 0.095 0.000   0 0.095
IAGMW7 24/09/2015 Put 7.250 1.465 1.465 0.000   0 1.465
IAGTD9 24/09/2015 Call 7.500 0.070 0.070 0.000   0 0.070
IAGTE9 24/09/2015 Put 7.500 1.685 1.685 0.000   0 1.685
IAGN27 24/09/2015 Call 7.750 0.050 0.050 0.000   0 0.050
IAGN37 24/09/2015 Put 7.750 1.915 1.915 0.000   0 1.915
IAGTN9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.040
IAGTO9 24/09/2015 Put 8.000 2.160 2.160 0.000   0 2.160
IAGKJ7 24/09/2015 Call 8.500 0.020 0.020 0.000   0 0.020
IAGKK7 24/09/2015 Put 8.500 2.630 2.630 0.000   0 2.630
IAGZR8 17/12/2015 Call 4.000 2.120 2.120 0.000   0 2.120
IAGZS8 17/12/2015 Put 4.000 0.007 0.007 0.000   100 0.007
IAGJ77 17/12/2015 Call 4.600 1.525 1.525 0.000   0 1.525
IAGJ87 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.045
IAGJ57 17/12/2015 Call 4.800 1.330 1.330 0.000   0 1.330
IAGJ67 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.070
IAGJ97 17/12/2015 Call 5.000 1.145 1.145 0.000   0 1.145
IAGJA7 17/12/2015 Put 5.000 0.105 0.105 0.000   0 0.105
IAGB79 17/12/2015 Call 5.500 0.730 0.730 0.000   0 0.730
IAGB89 17/12/2015 Put 5.500 0.255 0.255 0.000   30 0.255
IAGB59 17/12/2015 Call 6.000 0.425 0.425 0.000   300 0.425
IAGB69 17/12/2015 Put 6.000 0.495 0.495 0.000   0 0.495
IAGIY7 17/12/2015 Call 6.500 0.230 0.230 0.000   450 0.230
IAGIZ7 17/12/2015 Put 6.500 0.820 0.820 0.000   130 0.820
IAGJ37 17/12/2015 Call 7.000 0.115 0.115 0.000   0 0.115
IAGJ47 17/12/2015 Put 7.000 1.205 1.205 0.000   0 1.205
IAGJ17 17/12/2015 Call 7.500 0.055 0.055 0.000   0 0.055
IAGJ27 17/12/2015 Put 7.500 1.640 1.640 0.000   0 1.640
IAGIW7 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.025
IAGIX7 17/12/2015 Put 8.000 2.100 2.100 0.000   0 2.100
IAGKL7 17/12/2015 Call 8.500 0.010 0.010 0.000   0 0.010
IAGKM7 17/12/2015 Put 8.500 2.575 2.575 0.000   0 2.575
IAGNZ7 23/03/2016 Call 4.600 1.525 1.525 0.000   0 1.525
IAGP17 23/03/2016 Put 4.600 0.070 0.070 0.000   70 0.070
IAGN87 23/03/2016 Call 4.800 1.330 1.330 0.000   0 1.330
IAGN97 23/03/2016 Put 4.800 0.105 0.105 0.000   0 0.105
IAGNM7 23/03/2016 Call 5.000 1.135 1.135 0.000   0 1.135
IAGNN7 23/03/2016 Put 5.000 0.150 0.150 0.000   0 0.150
IAGNO7 23/03/2016 Call 5.500 0.715 0.715 0.000   0 0.715
IAGNP7 23/03/2016 Put 5.500 0.315 0.315 0.000   0 0.315
IAGNK7 23/03/2016 Call 6.000 0.410 0.410 0.000   0 0.410
IAGNL7 23/03/2016 Put 6.000 0.560 0.560 0.000   0 0.560
IAGNU7 23/03/2016 Call 6.500 0.220 0.220 0.000   0 0.220
IAGNV7 23/03/2016 Put 6.500 0.880 0.880 0.000   0 0.880
IAGN67 23/03/2016 Call 7.000 0.110 0.110 0.000   0 0.110
IAGN77 23/03/2016 Put 7.000 1.260 1.260 0.000   0 1.260
IAGNS7 23/03/2016 Call 7.500 0.050 0.050 0.000   0 0.050
IAGNT7 23/03/2016 Put 7.500 1.690 1.690 0.000   0 1.690
IAGNQ7 23/03/2016 Call 8.000 0.025 0.025 0.000   0 0.025
IAGNR7 23/03/2016 Put 8.000 2.140 2.140 0.000   0 2.140
IAGNW7 23/03/2016 Call 8.500 0.010 0.010 0.000   0 0.010
IAGNX7 23/03/2016 Put 8.500 2.605 2.605 0.000   0 2.605

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.