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 6.370 Down -0.080 6.370 6.390 6.480 6.490 6.370 6,733,484 Options Warrants & Structured Products CFDs CD

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 6.365 6.365 0.000   0 6.365
IAGC17 28/08/2014 Call 4.400 1.970 1.970 0.000   0 1.970
IAGC27 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGBK7 28/08/2014 Call 4.500 1.870 1.870 0.000   0 1.870
IAGBL7 28/08/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGB37 28/08/2014 Call 4.600 1.770 1.770 0.000   0 1.770
IAGB47 28/08/2014 Put 4.600 0.000 0.000 0.000   177 0.000
IAGBP7 28/08/2014 Call 4.700 1.670 1.670 0.000   0 1.670
IAGBQ7 28/08/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGB57 28/08/2014 Call 4.800 1.570 1.570 0.000   446 1.570
IAGB67 28/08/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGBR7 28/08/2014 Call 4.900 1.470 1.470 0.000   0 1.470
IAGBS7 28/08/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGB77 28/08/2014 Call 5.000 1.370 1.370 0.000   0 1.370
IAGB87 28/08/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGZX9 28/08/2014 Call 5.250 1.120 1.120 0.000   0 1.120
IAGZY9 28/08/2014 Put 5.250 0.000 0.000 0.000   217 0.000
IAGBT7 28/08/2014 Call 5.500 0.870 0.870 0.000   50 0.870
IAGBU7 28/08/2014 Put 5.500 0.000 0.000 0.000   1,042 0.000
IAGB97 28/08/2014 Call 5.750 0.620 0.620 0.000   7,121 0.620
IAGBF7 28/08/2014 Put 5.750 0.000 0.000 0.000   5,000 0.000
IAGJD7 28/08/2014 Call 5.760 0.610 0.610 0.000   69 0.610
IAGJE7 28/08/2014 Put 5.760 0.000 0.000 0.000   0 0.000
IAGZV9 28/08/2014 Call 6.000 0.375 0.375 0.000 100 8,001 0.375
IAGZW9 28/08/2014 Put 6.000 0.000 0.000 0.000   1,520 0.000
IAGJG7 28/08/2014 Call 6.010 0.365 0.365 0.000   44 0.365
IAGJF7 28/08/2014 Put 6.010 0.000 0.000 0.000   500 0.000
IAGBM7 28/08/2014 Call 6.250 0.135 0.135 0.000   3,784 0.135
IAGBO7 28/08/2014 Put 6.250 0.020 0.020 0.000   4,787 0.020
IAGB17 28/08/2014 Call 6.500 0.010 0.010 0.000   374 0.010
IAGB27 28/08/2014 Put 6.500 0.155 0.155 0.000   3,000 0.155
IAGBG7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
IAGBH7 28/08/2014 Put 6.750 0.385 0.385 0.000   0 0.385
IAGZT9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGZU9 28/08/2014 Put 7.000 0.630 0.630 0.000   100 0.630
IAGBI7 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGBJ7 28/08/2014 Put 7.250 0.880 0.880 0.000   1 0.880
IAGD27 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGD37 28/08/2014 Put 7.500 1.130 1.130 0.000   0 1.130
IAGEP7 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEQ7 28/08/2014 Put 7.750 1.380 1.380 0.000   0 1.380
IAGJH7 28/08/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJI7 28/08/2014 Put 8.000 1.630 1.630 0.000   0 1.630
IAGKZ7 28/08/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL17 28/08/2014 Put 8.250 1.880 1.880 0.000   0 1.880
IAGR48 25/09/2014 Call 0.010 6.115 6.115 0.000   0 6.115
IAGZS9 25/09/2014 Call 3.510 2.625 2.625 0.000   110 2.625
IAGZR9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
IAGTQ8 25/09/2014 Call 3.600 2.775 2.775 0.000   0 2.775
IAGTR8 25/09/2014 Put 3.600 0.000 0.000 0.000   100 0.000
IAGTM8 25/09/2014 Call 4.000 2.375 2.375 0.000   0 2.375
IAGTN8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGTK8 25/09/2014 Call 4.200 2.175 2.175 0.000   0 2.175
IAGTL8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGTO8 25/09/2014 Call 4.400 1.975 1.975 0.000   0 1.975
IAGTP8 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWG9 25/09/2014 Call 4.500 1.875 1.875 0.000   0 1.875
IAGWH9 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGTW8 25/09/2014 Call 4.600 1.775 1.775 0.000   0 1.775
IAGTX8 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGT59 25/09/2014 Call 4.700 1.675 1.675 0.000   0 1.675
IAGT69 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGTY8 25/09/2014 Call 4.800 1.575 1.575 0.000   0 1.575
IAGTZ8 25/09/2014 Put 4.800 0.000 0.000 0.000   100 0.000
IAGT39 25/09/2014 Call 4.900 1.475 1.475 0.000   0 1.475
IAGT49 25/09/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGTU8 25/09/2014 Call 5.000 1.375 1.375 0.000   0 1.375
IAGTV8 25/09/2014 Put 5.000 0.000 0.000 0.000   50 0.000
IAGT79 25/09/2014 Call 5.250 1.125 1.125 0.000   0 1.125
IAGT89 25/09/2014 Put 5.250 0.000 0.000 0.000   235 0.000
IAGTI8 25/09/2014 Call 5.500 0.875 0.875 0.000   30 0.875
IAGTJ8 25/09/2014 Put 5.500 0.003 0.003 0.000   6,023 0.003
IAGEL7 25/09/2014 Call 5.510 0.615 0.615 0.000   960 0.615
IAGEM7 25/09/2014 Put 5.510 0.004 0.004 0.000   0 0.004
IAGSW9 25/09/2014 Call 5.750 0.625 0.625 0.000   1,625 0.625
IAGSX9 25/09/2014 Put 5.750 0.020 0.020 0.000   1,447 0.020
IAGEJ7 25/09/2014 Call 5.760 0.365 0.365 0.000   566 0.365
IAGEK7 25/09/2014 Put 5.760 0.020 0.020 0.000   100 0.020
IAGUM8 25/09/2014 Call 6.000 0.375 0.375 0.000   2,521 0.375
IAGUN8 25/09/2014 Put 6.000 0.070 0.070 0.000   6,325 0.070
IAGVB9 25/09/2014 Call 6.010 0.150 0.150 0.000   1,605 0.150
IAGVA9 25/09/2014 Put 6.010 0.075 0.075 0.000   1,400 0.075
IAGT99 25/09/2014 Call 6.250 0.145 0.145 0.165 20 3,580 0.145
IAGTA9 25/09/2014 Put 6.250 0.200 0.200 0.000   1,515 0.200
IAGKT7 25/09/2014 Call 6.260 0.035 0.035 0.000   0 0.035
IAGKU7 25/09/2014 Put 6.260 0.200 0.200 0.000   0 0.200
IAGY38 25/09/2014 Call 6.500 0.020 0.020 0.000   372 0.020
IAGY48 25/09/2014 Put 6.500 0.395 0.395 0.000   244 0.395
IAGKW7 25/09/2014 Call 6.510 0.005 0.005 0.000   0 0.005
IAGKV7 25/09/2014 Put 6.510 0.400 0.400 0.000   0 0.400
IAGSY9 25/09/2014 Call 6.750 0.001 0.001 0.000   0 0.001
IAGSZ9 25/09/2014 Put 6.750 0.635 0.635 0.000   0 0.635
IAGKX7 25/09/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGKY7 25/09/2014 Put 6.760 0.640 0.640 0.000   0 0.640
IAGC49 25/09/2014 Call 7.000 0.000 0.000 0.000   60 0.000
IAGC59 25/09/2014 Put 7.000 0.880 0.880 0.000   277 0.880
IAGTB9 25/09/2014 Call 7.250 0.000 0.000 0.000   120 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   20 0.000
IAGEM9 25/09/2014 Put 7.500 1.380 1.380 0.000   249 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   6 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 2.130 2.130 0.000   0 2.130
IAGE97 30/10/2014 Call 0.010 6.130 6.130 0.000   0 6.130
IAGDM7 30/10/2014 Call 4.600 1.775 1.775 0.000   0 1.775
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.675 1.675 0.000   0 1.675
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD67 30/10/2014 Call 4.800 1.575 1.575 0.000   0 1.575
IAGD77 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGDU7 30/10/2014 Call 4.900 1.475 1.475 0.000   0 1.475
IAGDV7 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.001
IAGDO7 30/10/2014 Call 5.000 1.375 1.375 0.000   0 1.375
IAGDP7 30/10/2014 Put 5.000 0.002 0.002 0.000   0 0.002
IAGE77 30/10/2014 Call 5.250 1.125 1.125 0.000   0 1.125
IAGE87 30/10/2014 Put 5.250 0.006 0.006 0.000   0 0.006
IAGE17 30/10/2014 Call 5.500 0.875 0.875 0.000   0 0.875
IAGE27 30/10/2014 Put 5.500 0.020 0.020 0.000   352 0.020
IAGDS7 30/10/2014 Call 5.750 0.625 0.625 0.000   15 0.625
IAGDT7 30/10/2014 Put 5.750 0.045 0.045 0.000   4,070 0.045
IAGDK7 30/10/2014 Call 6.000 0.380 0.380 0.000   2,490 0.380
IAGDL7 30/10/2014 Put 6.000 0.110 0.110 0.000   250 0.110
IAGFY7 30/10/2014 Call 6.010 0.210 0.210 0.190 100 670 0.210
IAGFZ7 30/10/2014 Put 6.010 0.110 0.110 0.000   0 0.110
IAGDW7 30/10/2014 Call 6.250 0.160 0.160 0.000   200 0.160
IAGDX7 30/10/2014 Put 6.250 0.225 0.225 0.000   0 0.225
IAGG27 30/10/2014 Call 6.260 0.095 0.095 0.110 500 7,935 0.095
IAGG17 30/10/2014 Put 6.260 0.225 0.225 0.000   0 0.225
IAGD87 30/10/2014 Call 6.500 0.045 0.045 0.000   200 0.045
IAGD97 30/10/2014 Put 6.500 0.405 0.405 0.000   0 0.405
IAGD47 30/10/2014 Call 6.750 0.015 0.015 0.000   200 0.015
IAGD57 30/10/2014 Put 6.750 0.635 0.635 0.000   0 0.635
IAGE57 30/10/2014 Call 7.000 0.005 0.005 0.000   0 0.005
IAGE67 30/10/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGE37 30/10/2014 Call 7.250 0.001 0.001 0.000   0 0.001
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 1.775 1.775 0.000   0 1.775
IAGGZ7 27/11/2014 Put 4.600 0.003 0.003 0.000   0 0.003
IAGF67 27/11/2014 Call 4.700 1.675 1.675 0.000   0 1.675
IAGF77 27/11/2014 Put 4.700 0.004 0.004 0.000   0 0.004
IAGFP7 27/11/2014 Call 4.800 1.575 1.575 0.000   0 1.575
IAGFQ7 27/11/2014 Put 4.800 0.006 0.006 0.000   0 0.006
IAGF47 27/11/2014 Call 4.900 1.475 1.475 0.000   0 1.475
IAGF57 27/11/2014 Put 4.900 0.009 0.009 0.000   0 0.009
IAGFN7 27/11/2014 Call 5.000 1.375 1.375 0.000   0 1.375
IAGFO7 27/11/2014 Put 5.000 0.010 0.010 0.000   0 0.010
IAGEX7 27/11/2014 Call 5.250 1.125 1.125 0.000   0 1.125
IAGEY7 27/11/2014 Put 5.250 0.025 0.025 0.000   232 0.025
IAGFV7 27/11/2014 Call 5.500 0.875 0.875 0.000   0 0.875
IAGFW7 27/11/2014 Put 5.500 0.040 0.040 0.035 100 100 0.040
IAGFH7 27/11/2014 Call 5.750 0.630 0.630 0.000   147 0.630
IAGFI7 27/11/2014 Put 5.750 0.075 0.075 0.055 30 794 0.075
IAGF27 27/11/2014 Call 6.000 0.395 0.395 0.000   400 0.395
IAGF37 27/11/2014 Put 6.000 0.135 0.135 0.000   1,600 0.135
IAGFF7 27/11/2014 Call 6.250 0.195 0.195 0.000   850 0.195
IAGFG7 27/11/2014 Put 6.250 0.250 0.250 0.000   101 0.250
IAGFR7 27/11/2014 Call 6.500 0.080 0.080 0.070 3,200 3,200 0.080
IAGFS7 27/11/2014 Put 6.500 0.420 0.420 0.000   0 0.420
IAGFJ7 27/11/2014 Call 6.750 0.030 0.030 0.000   0 0.030
IAGFK7 27/11/2014 Put 6.750 0.640 0.640 0.000   0 0.640
IAGEZ7 27/11/2014 Call 7.000 0.010 0.010 0.000   0 0.010
IAGF17 27/11/2014 Put 7.000 0.885 0.885 0.000   0 0.885
IAGF87 27/11/2014 Call 7.250 0.004 0.004 0.000   0 0.004
IAGF97 27/11/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGFT7 27/11/2014 Call 7.500 0.002 0.002 0.000   0 0.002
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 2.375 2.375 0.000   0 2.375
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 2.175 2.175 0.000   0 2.175
IAGEO8 18/12/2014 Put 4.200 0.001 0.001 0.000   269 0.001
IAGFZ8 18/12/2014 Call 4.400 1.975 1.975 0.000   0 1.975
IAGG18 18/12/2014 Put 4.400 0.001 0.001 0.000   0 0.001
IAGWW9 18/12/2014 Call 4.500 1.875 1.875 0.000   0 1.875
IAGWX9 18/12/2014 Put 4.500 0.002 0.002 0.000   170 0.002
IAGJG8 18/12/2014 Call 4.600 1.775 1.775 0.000   0 1.775
IAGJH8 18/12/2014 Put 4.600 0.003 0.003 0.000   100 0.003
IAGWS9 18/12/2014 Call 4.700 1.675 1.675 0.000   0 1.675
IAGWT9 18/12/2014 Put 4.700 0.005 0.005 0.000   0 0.005
IAGMH8 18/12/2014 Call 4.800 1.575 1.575 0.000   0 1.575
IAGMI8 18/12/2014 Put 4.800 0.007 0.007 0.000   0 0.007
IAGWU9 18/12/2014 Call 4.900 1.475 1.475 0.000   0 1.475
IAGWV9 18/12/2014 Put 4.900 0.010 0.010 0.000   0 0.010
IAGPL8 18/12/2014 Call 5.000 1.375 1.375 0.000   0 1.375
IAGPM8 18/12/2014 Put 5.000 0.015 0.015 0.000   50 0.015
IAGI87 18/12/2014 Call 5.010 1.165 1.165 0.000   0 1.165
IAGI77 18/12/2014 Put 5.010 0.015 0.015 0.000   400 0.015
IAGWI9 18/12/2014 Call 5.250 1.125 1.125 0.000   0 1.125
IAGWJ9 18/12/2014 Put 5.250 0.025 0.025 0.000   584 0.025
IAGI57 18/12/2014 Call 5.260 0.915 0.915 0.000   0 0.915
IAGI67 18/12/2014 Put 5.260 0.025 0.025 0.000   0 0.025
IAGS18 18/12/2014 Call 5.500 0.875 0.875 0.000   0 0.875
IAGS28 18/12/2014 Put 5.500 0.045 0.045 0.000   55 0.045
IAGI47 18/12/2014 Call 5.510 0.680 0.680 0.000   0 0.680
IAGI37 18/12/2014 Put 5.510 0.045 0.045 0.000   400 0.045
IAGWM9 18/12/2014 Call 5.750 0.625 0.625 0.000   1,590 0.625
IAGWN9 18/12/2014 Put 5.750 0.085 0.085 0.000   670 0.085
IAGGV7 18/12/2014 Call 5.760 0.460 0.460 0.000   0 0.460
IAGGX7 18/12/2014 Put 5.760 0.085 0.085 0.000   0 0.085
IAGUO8 18/12/2014 Call 6.000 0.385 0.385 0.000   11,546 0.385
IAGUP8 18/12/2014 Put 6.000 0.150 0.150 0.105 50 505 0.150
IAGGU7 18/12/2014 Call 6.010 0.285 0.285 0.000   651 0.285
IAGGT7 18/12/2014 Put 6.010 0.155 0.155 0.000   0 0.155
IAGWK9 18/12/2014 Call 6.250 0.190 0.190 0.000   877 0.190
IAGWL9 18/12/2014 Put 6.250 0.265 0.265 0.000   150 0.265
IAGGR7 18/12/2014 Call 6.260 0.155 0.155 0.000   310 0.155
IAGGS7 18/12/2014 Put 6.260 0.260 0.260 0.000   200 0.260
IAGY58 18/12/2014 Call 6.500 0.085 0.085 0.000 50 581 0.085
IAGY68 18/12/2014 Put 6.500 0.425 0.425 0.000   250 0.425
IAGGQ7 18/12/2014 Call 6.510 0.080 0.080 0.000   400 0.080
IAGGP7 18/12/2014 Put 6.510 0.420 0.420 0.000   0 0.420
IAGWO9 18/12/2014 Call 6.750 0.040 0.040 0.000   0 0.040
IAGWP9 18/12/2014 Put 6.750 0.640 0.640 0.000   0 0.640
IAGG37 18/12/2014 Call 6.760 0.040 0.040 0.000   0 0.040
IAGGO7 18/12/2014 Put 6.760 0.620 0.620 0.000   0 0.620
IAGC69 18/12/2014 Call 7.000 0.020 0.020 0.000   100 0.020
IAGC79 18/12/2014 Put 7.000 0.880 0.880 0.000   0 0.880
IAGI17 18/12/2014 Call 7.010 0.020 0.020 0.000   0 0.020
IAGI27 18/12/2014 Put 7.010 0.850 0.850 0.000   0 0.850
IAGWQ9 18/12/2014 Call 7.250 0.008 0.008 0.000   0 0.008
IAGWR9 18/12/2014 Put 7.250 1.130 1.130 0.000   0 1.130
IAGEN9 18/12/2014 Call 7.500 0.004 0.004 0.000   0 0.004
IAGEO9 18/12/2014 Put 7.500 1.380 1.380 0.000   0 1.380
IAGET7 18/12/2014 Call 7.750 0.002 0.002 0.000   0 0.002
IAGEU7 18/12/2014 Put 7.750 1.630 1.630 0.000   0 1.630
IAGI89 18/12/2014 Call 8.000 0.001 0.001 0.000   0 0.001
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 1.675 1.675 0.000   0 1.675
IAGKO7 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGK67 29/01/2015 Call 4.800 1.575 1.575 0.000   0 1.575
IAGK77 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGJN7 29/01/2015 Call 4.900 1.475 1.475 0.000   0 1.475
IAGJO7 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.035
IAGK47 29/01/2015 Call 5.000 1.375 1.375 0.000   0 1.375
IAGK57 29/01/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IAGKA7 29/01/2015 Call 5.250 1.125 1.125 0.000   0 1.125
IAGKB7 29/01/2015 Put 5.250 0.045 0.045 0.000   0 0.045
IAGJP7 29/01/2015 Call 5.500 0.875 0.875 0.000   0 0.875
IAGJQ7 29/01/2015 Put 5.500 0.065 0.065 0.000   0 0.065
IAGJZ7 29/01/2015 Call 5.750 0.630 0.630 0.000   0 0.630
IAGK17 29/01/2015 Put 5.750 0.100 0.100 0.000   66 0.100
IAGK87 29/01/2015 Call 6.000 0.400 0.400 0.000   0 0.400
IAGK97 29/01/2015 Put 6.000 0.165 0.165 0.000   250 0.165
IAGJT7 29/01/2015 Call 6.250 0.225 0.225 0.000   0 0.225
IAGJU7 29/01/2015 Put 6.250 0.275 0.275 0.000   0 0.275
IAGJX7 29/01/2015 Call 6.500 0.120 0.120 0.000   0 0.120
IAGJY7 29/01/2015 Put 6.500 0.435 0.435 0.000   0 0.435
IAGKG7 29/01/2015 Call 6.750 0.065 0.065 0.000   0 0.065
IAGKH7 29/01/2015 Put 6.750 0.645 0.645 0.000   0 0.645
IAGKC7 29/01/2015 Call 7.000 0.040 0.040 0.000   0 0.040
IAGKD7 29/01/2015 Put 7.000 0.880 0.880 0.000   0 0.880
IAGJR7 29/01/2015 Call 7.250 0.025 0.025 0.000   0 0.025
IAGJS7 29/01/2015 Put 7.250 1.130 1.130 0.000   0 1.130
IAGJV7 29/01/2015 Call 7.500 0.015 0.015 0.000   0 0.015
IAGJW7 29/01/2015 Put 7.500 1.380 1.380 0.000   0 1.380
IAGK27 29/01/2015 Call 7.750 0.010 0.010 0.000   0 0.010
IAGK37 29/01/2015 Put 7.750 1.630 1.630 0.000   0 1.630
IAGKE7 29/01/2015 Call 8.000 0.007 0.007 0.000   0 0.007
IAGKF7 29/01/2015 Put 8.000 1.880 1.880 0.000   0 1.880
IAGLA7 29/01/2015 Call 8.250 0.004 0.004 0.000   0 0.004
IAGLB7 29/01/2015 Put 8.250 2.130 2.130 0.000   0 2.130
IAGCW7 26/03/2015 Call 0.010 6.080 6.080 0.000   0 6.080
IAGJO9 26/03/2015 Call 4.400 1.975 1.975 0.000   0 1.975
IAGJP9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
IAGCG7 26/03/2015 Call 4.500 1.875 1.875 0.000   0 1.875
IAGCH7 26/03/2015 Put 4.500 0.035 0.035 0.000   0 0.035
IAGJM9 26/03/2015 Call 4.600 1.775 1.775 0.000   0 1.775
IAGJN9 26/03/2015 Put 4.600 0.035 0.035 0.000   0 0.035
IAGCM7 26/03/2015 Call 4.700 1.675 1.675 0.000   0 1.675
IAGCN7 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.035
IAGJG9 26/03/2015 Call 4.800 1.575 1.575 0.000   0 1.575
IAGJH9 26/03/2015 Put 4.800 0.035 0.035 0.020 245 500 0.035
IAGCO7 26/03/2015 Call 4.900 1.475 1.475 0.000   0 1.475
IAGCP7 26/03/2015 Put 4.900 0.040 0.040 0.000   0 0.040
IAGJI9 26/03/2015 Call 5.000 1.375 1.375 0.000   0 1.375
IAGJJ9 26/03/2015 Put 5.000 0.045 0.045 0.000   0 0.045
IAGJB7 26/03/2015 Call 5.010 1.130 1.130 0.000   0 1.130
IAGJC7 26/03/2015 Put 5.010 0.045 0.045 0.000   0 0.045
IAGCU7 26/03/2015 Call 5.250 1.125 1.125 0.000   0 1.125
IAGCV7 26/03/2015 Put 5.250 0.070 0.070 0.000   0 0.070
IAGJS9 26/03/2015 Call 5.500 0.875 0.875 0.000   0 0.875
IAGJT9 26/03/2015 Put 5.500 0.115 0.115 0.000   309 0.115
IAGCI7 26/03/2015 Call 5.750 0.625 0.625 0.000   0 0.625
IAGCJ7 26/03/2015 Put 5.750 0.185 0.185 0.000   220 0.185
IAGJK9 26/03/2015 Call 6.000 0.395 0.395 0.000   501 0.395
IAGJL9 26/03/2015 Put 6.000 0.285 0.285 0.000   0 0.285
IAGCX7 26/03/2015 Call 6.010 0.305 0.305 0.000   50 0.305
IAGCY7 26/03/2015 Put 6.010 0.290 0.290 0.000   0 0.290
IAGCS7 26/03/2015 Call 6.250 0.225 0.225 0.000   25 0.225
IAGCT7 26/03/2015 Put 6.250 0.425 0.425 0.000   0 0.425
IAGD17 26/03/2015 Call 6.260 0.190 0.190 0.000   0 0.190
IAGCZ7 26/03/2015 Put 6.260 0.425 0.425 0.000   0 0.425
IAGJQ9 26/03/2015 Call 6.500 0.135 0.135 0.000   0 0.135
IAGJR9 26/03/2015 Put 6.500 0.590 0.590 0.000   0 0.590
IAGCK7 26/03/2015 Call 6.750 0.080 0.080 0.110 130 130 0.080
IAGCL7 26/03/2015 Put 6.750 0.785 0.785 0.000   75 0.785
IAGJE9 26/03/2015 Call 7.000 0.050 0.050 0.045 51 51 0.050
IAGJF9 26/03/2015 Put 7.000 1.000 1.000 0.000   0 1.000
IAGCQ7 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.225 1.225 0.000   0 1.225
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.465 1.465 0.000   0 1.465
IAGEV7 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
IAGEW7 26/03/2015 Put 7.750 1.715 1.715 0.000   0 1.715
IAGJY9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGJZ9 26/03/2015 Put 8.000 1.965 1.965 0.000   0 1.965
IAGLC7 26/03/2015 Call 8.250 0.009 0.009 0.000   0 0.009
IAGLD7 26/03/2015 Put 8.250 2.215 2.215 0.000   0 2.215
IAGGW8 25/06/2015 Call 0.010 6.120 6.120 0.000   0 6.120
IAGGO8 25/06/2015 Call 3.800 2.575 2.575 0.000   0 2.575
IAGGP8 25/06/2015 Put 3.800 0.004 0.004 0.000   0 0.004
IAGG68 25/06/2015 Call 4.000 2.375 2.375 0.000   0 2.375
IAGG78 25/06/2015 Put 4.000 0.008 0.008 0.000   70 0.008
IAGGM8 25/06/2015 Call 4.200 2.175 2.175 0.000   0 2.175
IAGGN8 25/06/2015 Put 4.200 0.015 0.015 0.000   0 0.015
IAGIR8 25/06/2015 Call 4.400 1.975 1.975 0.000   0 1.975
IAGIS8 25/06/2015 Put 4.400 0.025 0.025 0.000   0 0.025
IAGJI8 25/06/2015 Call 4.600 1.775 1.775 0.000   0 1.775
IAGJJ8 25/06/2015 Put 4.600 0.035 0.035 0.000   0 0.035
IAGII7 25/06/2015 Call 4.700 1.675 1.675 0.000   0 1.675
IAGIJ7 25/06/2015 Put 4.700 0.045 0.045 0.000   0 0.045
IAGMJ8 25/06/2015 Call 4.800 1.575 1.575 0.000   0 1.575
IAGMK8 25/06/2015 Put 4.800 0.050 0.050 0.000   0 0.050
IAGIG7 25/06/2015 Call 4.900 1.475 1.475 0.000   0 1.475
IAGIH7 25/06/2015 Put 4.900 0.055 0.055 0.000   0 0.055
IAGPN8 25/06/2015 Call 5.000 1.375 1.375 0.000   0 1.375
IAGPO8 25/06/2015 Put 5.000 0.065 0.065 0.000   0 0.065
IAGIQ7 25/06/2015 Call 5.250 1.125 1.125 0.000   0 1.125
IAGIR7 25/06/2015 Put 5.250 0.095 0.095 0.000   0 0.095
IAGS38 25/06/2015 Call 5.500 0.875 0.875 0.000   100 0.875
IAGS48 25/06/2015 Put 5.500 0.145 0.145 0.000   350 0.145
IAGIO7 25/06/2015 Call 5.750 0.635 0.635 0.000   120 0.635
IAGIP7 25/06/2015 Put 5.750 0.220 0.220 0.000   350 0.220
IAGUQ8 25/06/2015 Call 6.000 0.415 0.415 0.000   0 0.415
IAGUR8 25/06/2015 Put 6.000 0.320 0.320 0.330 100 540 0.320
IAGKQ7 25/06/2015 Call 6.010 0.380 0.380 0.000   0 0.380
IAGKP7 25/06/2015 Put 6.010 0.315 0.315 0.000   0 0.315
IAGIS7 25/06/2015 Call 6.250 0.260 0.260 0.000   850 0.260
IAGIT7 25/06/2015 Put 6.250 0.460 0.460 0.000   0 0.460
IAGKR7 25/06/2015 Call 6.260 0.245 0.245 0.000   0 0.245
IAGKS7 25/06/2015 Put 6.260 0.450 0.450 0.000   0 0.450
IAGY78 25/06/2015 Call 6.500 0.160 0.160 0.000   500 0.160
IAGY88 25/06/2015 Put 6.500 0.625 0.625 0.000   60 0.625
IAGIM7 25/06/2015 Call 6.750 0.095 0.095 0.000   0 0.095
IAGIN7 25/06/2015 Put 6.750 0.815 0.815 0.000   0 0.815
IAGC89 25/06/2015 Call 7.000 0.055 0.055 0.000   0 0.055
IAGC99 25/06/2015 Put 7.000 1.025 1.025 0.000   0 1.025
IAGIU7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.030
IAGIV7 25/06/2015 Put 7.250 1.255 1.255 0.000   0 1.255
IAGEP9 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGEQ9 25/06/2015 Put 7.500 1.490 1.490 0.000   0 1.490
IAGIK7 25/06/2015 Call 7.750 0.010 0.010 0.000   0 0.010
IAGIL7 25/06/2015 Put 7.750 1.735 1.735 0.000   0 1.735
IAGIF9 25/06/2015 Call 8.000 0.006 0.006 0.000   0 0.006
IAGIG9 25/06/2015 Put 8.000 1.970 1.970 0.000   0 1.970
IAGLE7 25/06/2015 Call 8.250 0.003 0.003 0.000   0 0.003
IAGLF7 25/06/2015 Put 8.250 2.190 2.190 0.000   0 2.190
IAGWA9 24/09/2015 Call 4.400 1.975 1.975 0.000   0 1.975
IAGWB9 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.020
IAGTJ9 24/09/2015 Call 4.600 1.775 1.775 0.000   0 1.775
IAGTK9 24/09/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGTP9 24/09/2015 Call 4.800 1.575 1.575 0.000   0 1.575
IAGTQ9 24/09/2015 Put 4.800 0.055 0.055 0.000   0 0.055
IAGTR9 24/09/2015 Call 5.000 1.375 1.375 0.000   0 1.375
IAGTS9 24/09/2015 Put 5.000 0.085 0.085 0.000   115 0.085
IAGTH9 24/09/2015 Call 5.500 0.880 0.880 0.000   0 0.880
IAGTI9 24/09/2015 Put 5.500 0.220 0.220 0.000   0 0.220
IAGTT9 24/09/2015 Call 6.000 0.495 0.495 0.000   0 0.495
IAGTU9 24/09/2015 Put 6.000 0.445 0.445 0.000   115 0.445
IAGTF9 24/09/2015 Call 6.500 0.280 0.280 0.000   215 0.280
IAGTG9 24/09/2015 Put 6.500 0.755 0.755 0.000   0 0.755
IAGTL9 24/09/2015 Call 7.000 0.145 0.145 0.000   0 0.145
IAGTM9 24/09/2015 Put 7.000 1.135 1.135 0.000   0 1.135
IAGTD9 24/09/2015 Call 7.500 0.070 0.070 0.000   0 0.070
IAGTE9 24/09/2015 Put 7.500 1.565 1.565 0.000   0 1.565
IAGTN9 24/09/2015 Call 8.000 0.035 0.035 0.000   0 0.035
IAGTO9 24/09/2015 Put 8.000 2.020 2.020 0.000   0 2.020
IAGKJ7 24/09/2015 Call 8.500 0.015 0.015 0.000   0 0.015
IAGKK7 24/09/2015 Put 8.500 2.495 2.495 0.000   0 2.495
IAGZR8 17/12/2015 Call 4.000 2.375 2.375 0.000   0 2.375
IAGZS8 17/12/2015 Put 4.000 0.009 0.009 0.000   100 0.009
IAGJ77 17/12/2015 Call 4.600 1.775 1.775 0.000   0 1.775
IAGJ87 17/12/2015 Put 4.600 0.050 0.050 0.000   0 0.050
IAGJ57 17/12/2015 Call 4.800 1.575 1.575 0.000   0 1.575
IAGJ67 17/12/2015 Put 4.800 0.075 0.075 0.000   0 0.075
IAGJ97 17/12/2015 Call 5.000 1.375 1.375 0.000   0 1.375
IAGJA7 17/12/2015 Put 5.000 0.115 0.115 0.000   0 0.115
IAGB79 17/12/2015 Call 5.500 0.875 0.875 0.000   600 0.875
IAGB89 17/12/2015 Put 5.500 0.260 0.260 0.000   0 0.260
IAGB59 17/12/2015 Call 6.000 0.495 0.495 0.000   300 0.495
IAGB69 17/12/2015 Put 6.000 0.490 0.490 0.000   0 0.490
IAGIY7 17/12/2015 Call 6.500 0.285 0.285 0.000   450 0.285
IAGIZ7 17/12/2015 Put 6.500 0.795 0.795 0.000   80 0.795
IAGJ37 17/12/2015 Call 7.000 0.155 0.155 0.000   0 0.155
IAGJ47 17/12/2015 Put 7.000 1.170 1.170 0.000   0 1.170
IAGJ17 17/12/2015 Call 7.500 0.080 0.080 0.000   0 0.080
IAGJ27 17/12/2015 Put 7.500 1.585 1.585 0.000   0 1.585
IAGIW7 17/12/2015 Call 8.000 0.040 0.040 0.000   0 0.040
IAGIX7 17/12/2015 Put 8.000 2.035 2.035 0.000   0 2.035
IAGKL7 17/12/2015 Call 8.500 0.020 0.020 0.000   0 0.020
IAGKM7 17/12/2015 Put 8.500 2.500 2.500 0.000   0 2.500

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.