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 6.520 Up 0.070 6.500 6.530 6.470 6.580 6.430 15,346,323 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGFX7 27/11/2014 Call 0.010 6.520 6.520 0.000   0 6.520
IAGGY7 27/11/2014 Call 4.600 1.930 1.930 0.000   0 1.930
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGF67 27/11/2014 Call 4.700 1.830 1.830 0.000   0 1.830
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGFP7 27/11/2014 Call 4.800 1.730 1.730 0.000   0 1.730
IAGFQ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGF47 27/11/2014 Call 4.900 1.630 1.630 0.000   0 1.630
IAGF57 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGFN7 27/11/2014 Call 5.000 1.530 1.530 0.000   0 1.530
IAGFO7 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGEX7 27/11/2014 Call 5.250 1.280 1.280 0.000   0 1.280
IAGEY7 27/11/2014 Put 5.250 0.000 0.000 0.000   232 0.000
IAGFV7 27/11/2014 Call 5.500 1.030 1.030 0.000   0 1.030
IAGFW7 27/11/2014 Put 5.500 0.000 0.000 0.000   110 0.000
IAGFH7 27/11/2014 Call 5.750 0.785 0.785 0.000   0 0.785
IAGFI7 27/11/2014 Put 5.750 0.000 0.000 0.000   2,293 0.000
IAGF27 27/11/2014 Call 6.000 0.540 0.540 0.000   844 0.540
IAGF37 27/11/2014 Put 6.000 0.002 0.002 0.000   2,100 0.002
IAGFF7 27/11/2014 Call 6.250 0.310 0.310 0.000   3,034 0.310
IAGFG7 27/11/2014 Put 6.250 0.015 0.015 0.000   1,552 0.015
IAGMJ7 27/11/2014 Call 6.260 0.305 0.305 0.000   4,121 0.305
IAGMK7 27/11/2014 Put 6.260 0.020 0.020 0.000   200 0.020
IAGFR7 27/11/2014 Call 6.500 0.130 0.130 0.115 320 9,015 0.130
IAGFS7 27/11/2014 Put 6.500 0.080 0.080 0.000   2,320 0.080
IAGMM7 27/11/2014 Call 6.510 0.125 0.125 0.000   370 0.125
IAGML7 27/11/2014 Put 6.510 0.085 0.085 0.000   1,500 0.085
IAGFJ7 27/11/2014 Call 6.750 0.035 0.035 0.000   0 0.035
IAGFK7 27/11/2014 Put 6.750 0.240 0.240 0.000   0 0.240
IAGEZ7 27/11/2014 Call 7.000 0.005 0.005 0.000   0 0.005
IAGF17 27/11/2014 Put 7.000 0.480 0.480 0.000   0 0.480
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGF97 27/11/2014 Put 7.250 0.730 0.730 0.000   0 0.730
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 0.980 0.980 0.000   0 0.980
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.230 1.230 0.000   0 1.230
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.480 1.480 0.000   0 1.480
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 1.730 1.730 0.000   0 1.730
IAGP37 18/12/2014 Call 0.010 6.535 6.535 0.000   0 6.535
IAGY57 18/12/2014 Call 4.000 2.535 2.535 0.000   0 2.535
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 2.335 2.335 0.000   0 2.335
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 2.140 2.140 0.000   0 2.140
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWW9 18/12/2014 Call 4.500 2.040 2.040 0.000   0 2.040
IAGWX9 18/12/2014 Put 4.500 0.000 0.000 0.000   170 0.000
IAGJG8 18/12/2014 Call 4.600 1.940 1.940 0.000   0 1.940
IAGJH8 18/12/2014 Put 4.600 0.000 0.000 0.000   100 0.000
IAGWS9 18/12/2014 Call 4.700 1.840 1.840 0.000   0 1.840
IAGWT9 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGMH8 18/12/2014 Call 4.800 1.740 1.740 0.000   0 1.740
IAGMI8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGWU9 18/12/2014 Call 4.900 1.640 1.640 0.000   0 1.640
IAGWV9 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGPL8 18/12/2014 Call 5.000 1.540 1.540 0.000   0 1.540
IAGPM8 18/12/2014 Put 5.000 0.000 0.000 0.000   50 0.000
IAGI87 18/12/2014 Call 5.010 1.530 1.530 0.000   20 1.530
IAGI77 18/12/2014 Put 5.010 0.000 0.000 0.000   400 0.000
IAGWI9 18/12/2014 Call 5.250 1.295 1.295 0.000   0 1.295
IAGWJ9 18/12/2014 Put 5.250 0.000 0.000 0.000   584 0.000
IAGI57 18/12/2014 Call 5.260 1.285 1.285 0.000   0 1.285
IAGI67 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.000
IAGS18 18/12/2014 Call 5.500 1.050 1.050 0.000   0 1.050
IAGS28 18/12/2014 Put 5.500 0.001 0.001 0.000   500 0.001
IAGI47 18/12/2014 Call 5.510 1.040 1.040 0.000   0 1.040
IAGI37 18/12/2014 Put 5.510 0.001 0.001 0.000   400 0.001
IAGWM9 18/12/2014 Call 5.750 0.805 0.805 0.000   0 0.805
IAGWN9 18/12/2014 Put 5.750 0.004 0.004 0.000   2,060 0.004
IAGGV7 18/12/2014 Call 5.760 0.795 0.795 0.000   0 0.795
IAGGX7 18/12/2014 Put 5.760 0.004 0.004 0.000   0 0.004
IAGUO8 18/12/2014 Call 6.000 0.570 0.570 0.000   387 0.570
IAGUP8 18/12/2014 Put 6.000 0.015 0.015 0.000   7,128 0.015
IAGGU7 18/12/2014 Call 6.010 0.560 0.560 0.000   610 0.560
IAGGT7 18/12/2014 Put 6.010 0.015 0.015 0.000   50 0.015
IAGWK9 18/12/2014 Call 6.250 0.350 0.350 0.320 60 2,959 0.350
IAGWL9 18/12/2014 Put 6.250 0.045 0.045 0.055 50 621 0.045
IAGGR7 18/12/2014 Call 6.260 0.345 0.345 0.000   490 0.345
IAGGS7 18/12/2014 Put 6.260 0.050 0.050 0.000   200 0.050
IAGY58 18/12/2014 Call 6.500 0.175 0.175 0.150 300 6,666 0.175
IAGY68 18/12/2014 Put 6.500 0.120 0.120 0.000   1,402 0.120
IAGGQ7 18/12/2014 Call 6.510 0.170 0.170 0.000   660 0.170
IAGGP7 18/12/2014 Put 6.510 0.125 0.125 0.000   0 0.125
IAGWO9 18/12/2014 Call 6.750 0.065 0.065 0.000   2,300 0.065
IAGWP9 18/12/2014 Put 6.750 0.270 0.270 0.000   45 0.270
IAGG37 18/12/2014 Call 6.760 0.060 0.060 0.040 423 423 0.060
IAGGO7 18/12/2014 Put 6.760 0.270 0.270 0.000   0 0.270
IAGC69 18/12/2014 Call 7.000 0.015 0.015 0.000   100 0.015
IAGC79 18/12/2014 Put 7.000 0.480 0.480 0.000   0 0.480
IAGI17 18/12/2014 Call 7.010 0.015 0.015 0.000   0 0.015
IAGI27 18/12/2014 Put 7.010 0.480 0.480 0.000   0 0.480
IAGWQ9 18/12/2014 Call 7.250 0.003 0.003 0.000   0 0.003
IAGWR9 18/12/2014 Put 7.250 0.730 0.730 0.000   0 0.730
IAGEN9 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
IAGEO9 18/12/2014 Put 7.500 0.980 0.980 0.000   0 0.980
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.230 1.230 0.000   0 1.230
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.480 1.480 0.000   0 1.480
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 1.730 1.730 0.000   0 1.730
IAGKI7 29/01/2015 Call 0.010 6.555 6.555 0.000   0 6.555
IAGKN7 29/01/2015 Call 4.700 1.850 1.850 0.000   0 1.850
IAGKO7 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGK67 29/01/2015 Call 4.800 1.755 1.755 0.000   0 1.755
IAGK77 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGJN7 29/01/2015 Call 4.900 1.655 1.655 0.000   0 1.655
IAGJO7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGK47 29/01/2015 Call 5.000 1.555 1.555 0.000   0 1.555
IAGK57 29/01/2015 Put 5.000 0.001 0.001 0.000   500 0.001
IAGKA7 29/01/2015 Call 5.250 1.305 1.305 0.000   0 1.305
IAGKB7 29/01/2015 Put 5.250 0.002 0.002 0.000   0 0.002
IAGJP7 29/01/2015 Call 5.500 1.060 1.060 0.000   0 1.060
IAGJQ7 29/01/2015 Put 5.500 0.006 0.006 0.000   0 0.006
IAGJZ7 29/01/2015 Call 5.750 0.820 0.820 0.000   10 0.820
IAGK17 29/01/2015 Put 5.750 0.015 0.015 0.000   500 0.015
IAGK87 29/01/2015 Call 6.000 0.590 0.590 0.000   1,695 0.590
IAGK97 29/01/2015 Put 6.000 0.035 0.035 0.000   325 0.035
IAGJT7 29/01/2015 Call 6.250 0.385 0.385 0.000   4,870 0.385
IAGJU7 29/01/2015 Put 6.250 0.075 0.075 0.000   0 0.075
IAGJX7 29/01/2015 Call 6.500 0.220 0.220 0.000   14,342 0.220
IAGJY7 29/01/2015 Put 6.500 0.155 0.155 0.000   0 0.155
IAGKG7 29/01/2015 Call 6.750 0.110 0.110 0.000   250 0.110
IAGKH7 29/01/2015 Put 6.750 0.290 0.290 0.000   0 0.290
IAGKC7 29/01/2015 Call 7.000 0.045 0.045 0.000   0 0.045
IAGKD7 29/01/2015 Put 7.000 0.490 0.490 0.000   0 0.490
IAGJR7 29/01/2015 Call 7.250 0.020 0.020 0.000   0 0.020
IAGJS7 29/01/2015 Put 7.250 0.730 0.730 0.000   0 0.730
IAGJV7 29/01/2015 Call 7.500 0.007 0.007 0.000   0 0.007
IAGJW7 29/01/2015 Put 7.500 0.980 0.980 0.000   0 0.980
IAGK27 29/01/2015 Call 7.750 0.003 0.003 0.000   0 0.003
IAGK37 29/01/2015 Put 7.750 1.230 1.230 0.000   0 1.230
IAGKE7 29/01/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGKF7 29/01/2015 Put 8.000 1.480 1.480 0.000   0 1.480
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 1.730 1.730 0.000   0 1.730
IAGMI7 26/02/2015 Call 0.010 6.570 6.570 0.000   0 6.570
IAGMP7 26/02/2015 Call 4.700 1.865 1.865 0.000   0 1.865
IAGMQ7 26/02/2015 Put 4.700 0.005 0.005 0.000   0 0.005
IAGMN7 26/02/2015 Call 4.800 1.770 1.770 0.000   0 1.770
IAGMO7 26/02/2015 Put 4.800 0.006 0.006 0.000   0 0.006
IAGM87 26/02/2015 Call 4.900 1.670 1.670 0.000   0 1.670
IAGM97 26/02/2015 Put 4.900 0.008 0.008 0.000   0 0.008
IAGLX7 26/02/2015 Call 5.000 1.575 1.575 0.000   0 1.575
IAGLY7 26/02/2015 Put 5.000 0.010 0.010 0.000   0 0.010
IAGLM7 26/02/2015 Call 5.250 1.330 1.330 0.000   0 1.330
IAGLN7 26/02/2015 Put 5.250 0.015 0.015 0.000   0 0.015
IAGME7 26/02/2015 Call 5.500 1.090 1.090 0.000   0 1.090
IAGMF7 26/02/2015 Put 5.500 0.025 0.025 0.000   0 0.025
IAGM27 26/02/2015 Call 5.750 0.860 0.860 0.000   0 0.860
IAGM37 26/02/2015 Put 5.750 0.040 0.040 0.000   140 0.040
IAGLQ7 26/02/2015 Call 6.000 0.635 0.635 0.000   0 0.635
IAGLR7 26/02/2015 Put 6.000 0.065 0.065 0.000   1,000 0.065
IAGM47 26/02/2015 Call 6.250 0.440 0.440 0.000   510 0.440
IAGM57 26/02/2015 Put 6.250 0.115 0.115 0.000   1,000 0.115
IAGMG7 26/02/2015 Call 6.500 0.275 0.275 0.000   600 0.275
IAGMH7 26/02/2015 Put 6.500 0.200 0.200 0.000   1,500 0.200
IAGLZ7 26/02/2015 Call 6.750 0.155 0.155 0.000   50 0.155
IAGM17 26/02/2015 Put 6.750 0.330 0.330 0.000   0 0.330
IAGLS7 26/02/2015 Call 7.000 0.080 0.080 0.000   0 0.080
IAGLT7 26/02/2015 Put 7.000 0.510 0.510 0.000   0 0.510
IAGMA7 26/02/2015 Call 7.250 0.040 0.040 0.000   0 0.040
IAGMB7 26/02/2015 Put 7.250 0.730 0.730 0.000   0 0.730
IAGMC7 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGMD7 26/02/2015 Put 7.500 0.980 0.980 0.000   0 0.980
IAGLU7 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.010
IAGLW7 26/02/2015 Put 7.750 1.230 1.230 0.000   0 1.230
IAGLO7 26/02/2015 Call 8.000 0.005 0.005 0.000   0 0.005
IAGLP7 26/02/2015 Put 8.000 1.480 1.480 0.000   0 1.480
IAGM67 26/02/2015 Call 8.250 0.002 0.002 0.000   0 0.002
IAGM77 26/02/2015 Put 8.250 1.730 1.730 0.000   0 1.730
IAGCW7 26/03/2015 Call 0.010 6.450 6.450 0.000   0 6.450
IAGJO9 26/03/2015 Call 4.400 2.160 2.160 0.000   0 2.160
IAGJP9 26/03/2015 Put 4.400 0.010 0.010 0.000   0 0.010
IAGCG7 26/03/2015 Call 4.500 2.060 2.060 0.000   0 2.060
IAGCH7 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.015
IAGJM9 26/03/2015 Call 4.600 1.960 1.960 0.000   0 1.960
IAGJN9 26/03/2015 Put 4.600 0.020 0.020 0.000   0 0.020
IAGCM7 26/03/2015 Call 4.700 1.865 1.865 0.000   0 1.865
IAGCN7 26/03/2015 Put 4.700 0.020 0.020 0.000   0 0.020
IAGJG9 26/03/2015 Call 4.800 1.765 1.765 0.000   0 1.765
IAGJH9 26/03/2015 Put 4.800 0.025 0.025 0.000   500 0.025
IAGCO7 26/03/2015 Call 4.900 1.665 1.665 0.000   0 1.665
IAGCP7 26/03/2015 Put 4.900 0.025 0.025 0.000   0 0.025
IAGJI9 26/03/2015 Call 5.000 1.565 1.565 0.000   0 1.565
IAGJJ9 26/03/2015 Put 5.000 0.025 0.025 0.000   500 0.025
IAGJB7 26/03/2015 Call 5.010 1.440 1.440 0.000   110 1.440
IAGJC7 26/03/2015 Put 5.010 0.025 0.025 0.000   0 0.025
IAGCU7 26/03/2015 Call 5.250 1.325 1.325 0.000   0 1.325
IAGCV7 26/03/2015 Put 5.250 0.035 0.035 0.000   0 0.035
IAGJS9 26/03/2015 Call 5.500 1.080 1.080 0.000   0 1.080
IAGJT9 26/03/2015 Put 5.500 0.050 0.050 0.000   329 0.050
IAGP97 26/03/2015 Call 5.510 0.970 0.970 0.000   0 0.970
IAGPK7 26/03/2015 Put 5.510 0.050 0.050 0.000   400 0.050
IAGCI7 26/03/2015 Call 5.750 0.850 0.850 0.000   0 0.850
IAGCJ7 26/03/2015 Put 5.750 0.075 0.075 0.000   355 0.075
IAGJK9 26/03/2015 Call 6.000 0.630 0.630 0.000   0 0.630
IAGJL9 26/03/2015 Put 6.000 0.120 0.120 0.000   650 0.120
IAGCX7 26/03/2015 Call 6.010 0.540 0.540 0.000   71 0.540
IAGCY7 26/03/2015 Put 6.010 0.120 0.120 0.000   400 0.120
IAGCS7 26/03/2015 Call 6.250 0.435 0.435 0.000   1,095 0.435
IAGCT7 26/03/2015 Put 6.250 0.195 0.195 0.000   50 0.195
IAGD17 26/03/2015 Call 6.260 0.365 0.365 0.000   50 0.365
IAGCZ7 26/03/2015 Put 6.260 0.195 0.195 0.000   0 0.195
IAGJQ9 26/03/2015 Call 6.500 0.275 0.275 0.000   982 0.275
IAGJR9 26/03/2015 Put 6.500 0.305 0.305 0.000   0 0.305
IAGP87 26/03/2015 Call 6.510 0.230 0.230 0.000   400 0.230
IAGP77 26/03/2015 Put 6.510 0.310 0.310 0.000   0 0.310
IAGCK7 26/03/2015 Call 6.750 0.165 0.165 0.135 1,000 1,168 0.165
IAGCL7 26/03/2015 Put 6.750 0.455 0.455 0.000   75 0.455
IAGJE9 26/03/2015 Call 7.000 0.100 0.100 0.000   51 0.100
IAGJF9 26/03/2015 Put 7.000 0.640 0.640 0.000   0 0.640
IAGP57 26/03/2015 Call 7.010 0.080 0.080 0.000   400 0.080
IAGP67 26/03/2015 Put 7.010 0.645 0.645 0.000   0 0.645
IAGCQ7 26/03/2015 Call 7.250 0.060 0.060 0.000   0 0.060
IAGCR7 26/03/2015 Put 7.250 0.850 0.850 0.000   100 0.850
IAGJU9 26/03/2015 Call 7.500 0.040 0.040 0.000   0 0.040
IAGJV9 26/03/2015 Put 7.500 1.080 1.080 0.000   0 1.080
IAGEV7 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
IAGEW7 26/03/2015 Put 7.750 1.315 1.315 0.000   0 1.315
IAGJY9 26/03/2015 Call 8.000 0.025 0.025 0.000   0 0.025
IAGJZ9 26/03/2015 Put 8.000 1.555 1.555 0.000   0 1.555
IAGLC7 26/03/2015 Call 8.250 0.015 0.015 0.000   0 0.015
IAGLD7 26/03/2015 Put 8.250 1.805 1.805 0.000   0 1.805
IAGQK7 23/04/2015 Call 0.010 6.465 6.465 0.000   0 6.465
IAGPN7 23/04/2015 Call 4.900 1.665 1.665 0.000   0 1.665
IAGPO7 23/04/2015 Put 4.900 0.010 0.010 0.000   0 0.010
IAGPP7 23/04/2015 Call 5.000 1.565 1.565 0.000   0 1.565
IAGPQ7 23/04/2015 Put 5.000 0.015 0.015 0.000   0 0.015
IAGPR7 23/04/2015 Call 5.250 1.325 1.325 0.000   0 1.325
IAGPS7 23/04/2015 Put 5.250 0.030 0.030 0.000   0 0.030
IAGPT7 23/04/2015 Call 5.500 1.090 1.090 0.000   0 1.090
IAGPU7 23/04/2015 Put 5.500 0.050 0.050 0.000   0 0.050
IAGPV7 23/04/2015 Call 5.750 0.865 0.865 0.000   0 0.865
IAGPW7 23/04/2015 Put 5.750 0.085 0.085 0.000   0 0.085
IAGPX7 23/04/2015 Call 6.000 0.650 0.650 0.000   0 0.650
IAGPY7 23/04/2015 Put 6.000 0.140 0.140 0.000   0 0.140
IAGPZ7 23/04/2015 Call 6.250 0.465 0.465 0.000   0 0.465
IAGQ17 23/04/2015 Put 6.250 0.220 0.220 0.000   0 0.220
IAGQ27 23/04/2015 Call 6.500 0.310 0.310 0.000   0 0.310
IAGQ37 23/04/2015 Put 6.500 0.335 0.335 0.000   0 0.335
IAGQ47 23/04/2015 Call 6.750 0.190 0.190 0.000   0 0.190
IAGQ57 23/04/2015 Put 6.750 0.480 0.480 0.000   0 0.480
IAGQ67 23/04/2015 Call 7.000 0.110 0.110 0.000   0 0.110
IAGQ77 23/04/2015 Put 7.000 0.660 0.660 0.000   0 0.660
IAGQ87 23/04/2015 Call 7.250 0.060 0.060 0.000   0 0.060
IAGQ97 23/04/2015 Put 7.250 0.865 0.865 0.000   0 0.865
IAGQA7 23/04/2015 Call 7.500 0.030 0.030 0.000   0 0.030
IAGQB7 23/04/2015 Put 7.500 1.090 1.090 0.000   0 1.090
IAGQC7 23/04/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGQD7 23/04/2015 Put 7.750 1.325 1.325 0.000   0 1.325
IAGQE7 23/04/2015 Call 8.000 0.008 0.008 0.000   0 0.008
IAGQF7 23/04/2015 Put 8.000 1.565 1.565 0.000   0 1.565
IAGQG7 23/04/2015 Call 8.250 0.004 0.004 0.000   0 0.004
IAGQH7 23/04/2015 Put 8.250 1.815 1.815 0.000   0 1.815
IAGGW8 25/06/2015 Call 0.010 6.495 6.495 0.000   0 6.495
IAGGO8 25/06/2015 Call 3.800 2.755 2.755 0.000   0 2.755
IAGGP8 25/06/2015 Put 3.800 0.002 0.002 0.000   0 0.002
IAGG68 25/06/2015 Call 4.000 2.555 2.555 0.000   0 2.555
IAGG78 25/06/2015 Put 4.000 0.004 0.004 0.000   70 0.004
IAGGM8 25/06/2015 Call 4.200 2.360 2.360 0.000   0 2.360
IAGGN8 25/06/2015 Put 4.200 0.007 0.007 0.000   0 0.007
IAGIR8 25/06/2015 Call 4.400 2.160 2.160 0.000   0 2.160
IAGIS8 25/06/2015 Put 4.400 0.015 0.015 0.000   0 0.015
IAGJI8 25/06/2015 Call 4.600 1.965 1.965 0.000   0 1.965
IAGJJ8 25/06/2015 Put 4.600 0.020 0.020 0.000   0 0.020
IAGII7 25/06/2015 Call 4.700 1.865 1.865 0.000   0 1.865
IAGIJ7 25/06/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGMJ8 25/06/2015 Call 4.800 1.765 1.765 0.000   0 1.765
IAGMK8 25/06/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGIG7 25/06/2015 Call 4.900 1.665 1.665 0.000   0 1.665
IAGIH7 25/06/2015 Put 4.900 0.035 0.035 0.000   0 0.035
IAGPN8 25/06/2015 Call 5.000 1.570 1.570 0.000   0 1.570
IAGPO8 25/06/2015 Put 5.000 0.040 0.040 0.000   0 0.040
IAGIQ7 25/06/2015 Call 5.250 1.330 1.330 0.000   0 1.330
IAGIR7 25/06/2015 Put 5.250 0.060 0.060 0.000   0 0.060
IAGS38 25/06/2015 Call 5.500 1.095 1.095 0.000   0 1.095
IAGS48 25/06/2015 Put 5.500 0.085 0.085 0.000   350 0.085
IAGIO7 25/06/2015 Call 5.750 0.875 0.875 0.000   102 0.875
IAGIP7 25/06/2015 Put 5.750 0.125 0.125 0.000   365 0.125
IAGUQ8 25/06/2015 Call 6.000 0.675 0.675 0.000   0 0.675
IAGUR8 25/06/2015 Put 6.000 0.180 0.180 0.000   540 0.180
IAGKQ7 25/06/2015 Call 6.010 0.640 0.640 0.000   0 0.640
IAGKP7 25/06/2015 Put 6.010 0.180 0.180 0.000   150 0.180
IAGIS7 25/06/2015 Call 6.250 0.495 0.495 0.000   850 0.495
IAGIT7 25/06/2015 Put 6.250 0.265 0.265 0.000   0 0.265
IAGKR7 25/06/2015 Call 6.260 0.470 0.470 0.000   200 0.470
IAGKS7 25/06/2015 Put 6.260 0.260 0.260 0.000   250 0.260
IAGY78 25/06/2015 Call 6.500 0.345 0.345 0.000   665 0.345
IAGY88 25/06/2015 Put 6.500 0.375 0.375 0.000   120 0.375
IAGIM7 25/06/2015 Call 6.750 0.235 0.235 0.000   150 0.235
IAGIN7 25/06/2015 Put 6.750 0.520 0.520 0.000   0 0.520
IAGC89 25/06/2015 Call 7.000 0.160 0.160 0.000   0 0.160
IAGC99 25/06/2015 Put 7.000 0.690 0.690 0.000   0 0.690
IAGIU7 25/06/2015 Call 7.250 0.105 0.105 0.000   0 0.105
IAGIV7 25/06/2015 Put 7.250 0.890 0.890 0.000   0 0.890
IAGEP9 25/06/2015 Call 7.500 0.065 0.065 0.000   0 0.065
IAGEQ9 25/06/2015 Put 7.500 1.105 1.105 0.000   0 1.105
IAGIK7 25/06/2015 Call 7.750 0.040 0.040 0.000   0 0.040
IAGIL7 25/06/2015 Put 7.750 1.330 1.330 0.000   0 1.330
IAGIF9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
IAGIG9 25/06/2015 Put 8.000 1.570 1.570 0.000   0 1.570
IAGLE7 25/06/2015 Call 8.250 0.015 0.015 0.000   0 0.015
IAGLF7 25/06/2015 Put 8.250 1.815 1.815 0.000   0 1.815
IAGNY7 24/09/2015 Call 0.010 6.305 6.305 0.000   0 6.305
IAGWA9 24/09/2015 Call 4.400 2.160 2.160 0.000   0 2.160
IAGWB9 24/09/2015 Put 4.400 0.045 0.045 0.000   0 0.045
IAGTJ9 24/09/2015 Call 4.600 1.965 1.965 0.000   0 1.965
IAGTK9 24/09/2015 Put 4.600 0.055 0.055 0.000   0 0.055
IAGP27 24/09/2015 Call 4.700 1.865 1.865 0.000   0 1.865
IAGP47 24/09/2015 Put 4.700 0.060 0.060 0.000   0 0.060
IAGTP9 24/09/2015 Call 4.800 1.770 1.770 0.000   0 1.770
IAGTQ9 24/09/2015 Put 4.800 0.065 0.065 0.000   0 0.065
IAGN47 24/09/2015 Call 4.900 1.670 1.670 0.000   0 1.670
IAGN57 24/09/2015 Put 4.900 0.070 0.070 0.000   0 0.070
IAGTR9 24/09/2015 Call 5.000 1.575 1.575 0.000   0 1.575
IAGTS9 24/09/2015 Put 5.000 0.080 0.080 0.000   115 0.080
IAGPM7 24/09/2015 Call 5.010 1.345 1.345 0.000   0 1.345
IAGPL7 24/09/2015 Put 5.010 0.085 0.085 0.000   0 0.085
IAGMR7 24/09/2015 Call 5.250 1.340 1.340 0.000   0 1.340
IAGMS7 24/09/2015 Put 5.250 0.115 0.115 0.000   0 0.115
IAGTH9 24/09/2015 Call 5.500 1.115 1.115 0.000   0 1.115
IAGTI9 24/09/2015 Put 5.500 0.160 0.160 0.000   0 0.160
IAGMX7 24/09/2015 Call 5.750 0.900 0.900 0.000   0 0.900
IAGMY7 24/09/2015 Put 5.750 0.225 0.225 0.000   0 0.225
IAGTT9 24/09/2015 Call 6.000 0.710 0.710 0.000   0 0.710
IAGTU9 24/09/2015 Put 6.000 0.310 0.310 0.000   115 0.310
IAGMT7 24/09/2015 Call 6.250 0.540 0.540 0.000   0 0.540
IAGMU7 24/09/2015 Put 6.250 0.410 0.410 0.000   0 0.410
IAGTF9 24/09/2015 Call 6.500 0.405 0.405 0.000   215 0.405
IAGTG9 24/09/2015 Put 6.500 0.540 0.540 0.000   0 0.540
IAGMZ7 24/09/2015 Call 6.750 0.295 0.295 0.000   150 0.295
IAGN17 24/09/2015 Put 6.750 0.690 0.690 0.000   0 0.690
IAGTL9 24/09/2015 Call 7.000 0.215 0.215 0.000   0 0.215
IAGTM9 24/09/2015 Put 7.000 0.860 0.860 0.000   0 0.860
IAGMV7 24/09/2015 Call 7.250 0.155 0.155 0.000   0 0.155
IAGMW7 24/09/2015 Put 7.250 1.055 1.055 0.000   0 1.055
IAGTD9 24/09/2015 Call 7.500 0.115 0.115 0.000   0 0.115
IAGTE9 24/09/2015 Put 7.500 1.260 1.260 0.000   0 1.260
IAGN27 24/09/2015 Call 7.750 0.080 0.080 0.000   0 0.080
IAGN37 24/09/2015 Put 7.750 1.485 1.485 0.000   0 1.485
IAGTN9 24/09/2015 Call 8.000 0.055 0.055 0.000   0 0.055
IAGTO9 24/09/2015 Put 8.000 1.715 1.715 0.000   0 1.715
IAGQI7 24/09/2015 Call 8.250 0.040 0.040 0.000   0 0.040
IAGQJ7 24/09/2015 Put 8.250 1.955 1.955 0.000   0 1.955
IAGKJ7 24/09/2015 Call 8.500 0.025 0.025 0.000   0 0.025
IAGKK7 24/09/2015 Put 8.500 2.170 2.170 0.000   0 2.170
IAGZR8 17/12/2015 Call 4.000 2.555 2.555 0.000   0 2.555
IAGZS8 17/12/2015 Put 4.000 0.002 0.002 0.000   100 0.002
IAGJ77 17/12/2015 Call 4.600 1.960 1.960 0.000   0 1.960
IAGJ87 17/12/2015 Put 4.600 0.015 0.015 0.000   0 0.015
IAGJ57 17/12/2015 Call 4.800 1.765 1.765 0.000   0 1.765
IAGJ67 17/12/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGJ97 17/12/2015 Call 5.000 1.565 1.565 0.000   0 1.565
IAGJA7 17/12/2015 Put 5.000 0.050 0.050 0.000   0 0.050
IAGB79 17/12/2015 Call 5.500 1.095 1.095 0.000   0 1.095
IAGB89 17/12/2015 Put 5.500 0.140 0.140 0.000   30 0.140
IAGB59 17/12/2015 Call 6.000 0.700 0.700 0.000   300 0.700
IAGB69 17/12/2015 Put 6.000 0.305 0.305 0.000   0 0.305
IAGIY7 17/12/2015 Call 6.500 0.405 0.405 0.000   450 0.405
IAGIZ7 17/12/2015 Put 6.500 0.555 0.555 0.000   130 0.555
IAGJ37 17/12/2015 Call 7.000 0.220 0.220 0.000   240 0.220
IAGJ47 17/12/2015 Put 7.000 0.880 0.880 0.000   0 0.880
IAGJ17 17/12/2015 Call 7.500 0.110 0.110 0.000   0 0.110
IAGJ27 17/12/2015 Put 7.500 1.270 1.270 0.000   0 1.270
IAGIW7 17/12/2015 Call 8.000 0.055 0.055 0.000   0 0.055
IAGIX7 17/12/2015 Put 8.000 1.700 1.700 0.000   0 1.700
IAGKL7 17/12/2015 Call 8.500 0.030 0.030 0.000   0 0.030
IAGKM7 17/12/2015 Put 8.500 2.160 2.160 0.000   0 2.160
IAGNZ7 23/03/2016 Call 4.600 1.960 1.960 0.000   0 1.960
IAGP17 23/03/2016 Put 4.600 0.035 0.035 0.000   70 0.035
IAGN87 23/03/2016 Call 4.800 1.765 1.765 0.000   0 1.765
IAGN97 23/03/2016 Put 4.800 0.055 0.055 0.000   0 0.055
IAGNM7 23/03/2016 Call 5.000 1.565 1.565 0.000   0 1.565
IAGNN7 23/03/2016 Put 5.000 0.080 0.080 0.000   0 0.080
IAGNO7 23/03/2016 Call 5.500 1.100 1.100 0.000   0 1.100
IAGNP7 23/03/2016 Put 5.500 0.185 0.185 0.000   0 0.185
IAGNK7 23/03/2016 Call 6.000 0.710 0.710 0.000   0 0.710
IAGNL7 23/03/2016 Put 6.000 0.365 0.365 0.000   0 0.365
IAGNU7 23/03/2016 Call 6.500 0.430 0.430 0.000   0 0.430
IAGNV7 23/03/2016 Put 6.500 0.615 0.615 0.000   0 0.615
IAGN67 23/03/2016 Call 7.000 0.245 0.245 0.000   250 0.245
IAGN77 23/03/2016 Put 7.000 0.940 0.940 0.000   0 0.940
IAGNS7 23/03/2016 Call 7.500 0.135 0.135 0.000   0 0.135
IAGNT7 23/03/2016 Put 7.500 1.320 1.320 0.000   0 1.320
IAGNQ7 23/03/2016 Call 8.000 0.070 0.070 0.000   0 0.070
IAGNR7 23/03/2016 Put 8.000 1.740 1.740 0.000   0 1.740
IAGNW7 23/03/2016 Call 8.500 0.040 0.040 0.000   0 0.040
IAGNX7 23/03/2016 Put 8.500 2.190 2.190 0.000   0 2.190

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.