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 6.470 Down -0.040 6.460 6.490 6.540 6.550 6.450 9,747,627 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
IAGR48 25/09/2014 Call 0.010 6.210 6.210 0.000   0 6.210
IAGZS9 25/09/2014 Call 3.510 2.710 2.710 0.000   110 2.710
IAGZR9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
IAGTQ8 25/09/2014 Call 3.600 2.875 2.875 0.000   0 2.875
IAGTR8 25/09/2014 Put 3.600 0.000 0.000 0.000   100 0.000
IAGTM8 25/09/2014 Call 4.000 2.475 2.475 0.000   0 2.475
IAGTN8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGTK8 25/09/2014 Call 4.200 2.275 2.275 0.000   0 2.275
IAGTL8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGTO8 25/09/2014 Call 4.400 2.075 2.075 0.000   0 2.075
IAGTP8 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWG9 25/09/2014 Call 4.500 1.975 1.975 0.000   0 1.975
IAGWH9 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGTW8 25/09/2014 Call 4.600 1.875 1.875 0.000   0 1.875
IAGTX8 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGT59 25/09/2014 Call 4.700 1.775 1.775 0.000   0 1.775
IAGT69 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGTY8 25/09/2014 Call 4.800 1.675 1.675 0.000   0 1.675
IAGTZ8 25/09/2014 Put 4.800 0.000 0.000 0.000   100 0.000
IAGT39 25/09/2014 Call 4.900 1.575 1.575 0.000   0 1.575
IAGT49 25/09/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGTU8 25/09/2014 Call 5.000 1.475 1.475 0.000   0 1.475
IAGTV8 25/09/2014 Put 5.000 0.000 0.000 0.000   50 0.000
IAGT79 25/09/2014 Call 5.250 1.225 1.225 0.000   0 1.225
IAGT89 25/09/2014 Put 5.250 0.000 0.000 0.000   235 0.000
IAGTI8 25/09/2014 Call 5.500 0.975 0.975 0.000   30 0.975
IAGTJ8 25/09/2014 Put 5.500 0.000 0.000 0.000   6,023 0.000
IAGEL7 25/09/2014 Call 5.510 0.710 0.710 0.000   960 0.710
IAGEM7 25/09/2014 Put 5.510 0.000 0.000 0.000   0 0.000
IAGSW9 25/09/2014 Call 5.750 0.725 0.725 0.000   1,625 0.725
IAGSX9 25/09/2014 Put 5.750 0.003 0.003 0.000   1,247 0.003
IAGEJ7 25/09/2014 Call 5.760 0.460 0.460 0.000   566 0.460
IAGEK7 25/09/2014 Put 5.760 0.003 0.003 0.000   100 0.003
IAGUM8 25/09/2014 Call 6.000 0.475 0.475 0.000   2,403 0.475
IAGUN8 25/09/2014 Put 6.000 0.030 0.030 0.000   6,325 0.030
IAGVB9 25/09/2014 Call 6.010 0.220 0.220 0.000   8,605 0.220
IAGVA9 25/09/2014 Put 6.010 0.035 0.035 0.035 1,000 1,400 0.035
IAGT99 25/09/2014 Call 6.250 0.225 0.225 0.000   3,580 0.225
IAGTA9 25/09/2014 Put 6.250 0.135 0.135 0.000   2,715 0.135
IAGKT7 25/09/2014 Call 6.260 0.045 0.045 0.000   1,540 0.045
IAGKU7 25/09/2014 Put 6.260 0.140 0.140 0.000   0 0.140
IAGY38 25/09/2014 Call 6.500 0.025 0.025 0.055 60 960 0.025
IAGY48 25/09/2014 Put 6.500 0.320 0.320 0.315 30 269 0.320
IAGKW7 25/09/2014 Call 6.510 0.002 0.002 0.000   0 0.002
IAGKV7 25/09/2014 Put 6.510 0.325 0.325 0.000   0 0.325
IAGSY9 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
IAGSZ9 25/09/2014 Put 6.750 0.550 0.550 0.000   0 0.550
IAGKX7 25/09/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGKY7 25/09/2014 Put 6.760 0.555 0.555 0.000   0 0.555
IAGC49 25/09/2014 Call 7.000 0.000 0.000 0.000   60 0.000
IAGC59 25/09/2014 Put 7.000 0.790 0.790 0.000   277 0.790
IAGTB9 25/09/2014 Call 7.250 0.000 0.000 0.000   120 0.000
IAGTC9 25/09/2014 Put 7.250 1.040 1.040 0.000   0 1.040
IAGEL9 25/09/2014 Call 7.500 0.000 0.000 0.000   20 0.000
IAGEM9 25/09/2014 Put 7.500 1.290 1.290 0.000   249 1.290
IAGT19 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT29 25/09/2014 Put 7.750 1.540 1.540 0.000   6 1.540
IAGI69 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI79 25/09/2014 Put 8.000 1.790 1.790 0.000   0 1.790
IAGL27 25/09/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL37 25/09/2014 Put 8.250 2.040 2.040 0.000   0 2.040
IAGE97 30/10/2014 Call 0.010 6.230 6.230 0.000   0 6.230
IAGDM7 30/10/2014 Call 4.600 1.875 1.875 0.000   0 1.875
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.775 1.775 0.000   0 1.775
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD67 30/10/2014 Call 4.800 1.675 1.675 0.000   0 1.675
IAGD77 30/10/2014 Put 4.800 0.001 0.001 0.000   0 0.001
IAGDU7 30/10/2014 Call 4.900 1.575 1.575 0.000   0 1.575
IAGDV7 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.001
IAGDO7 30/10/2014 Call 5.000 1.475 1.475 0.000   0 1.475
IAGDP7 30/10/2014 Put 5.000 0.001 0.001 0.000   0 0.001
IAGE77 30/10/2014 Call 5.250 1.225 1.225 0.000   0 1.225
IAGE87 30/10/2014 Put 5.250 0.004 0.004 0.000   0 0.004
IAGE17 30/10/2014 Call 5.500 0.975 0.975 0.000   0 0.975
IAGE27 30/10/2014 Put 5.500 0.010 0.010 0.000   352 0.010
IAGDS7 30/10/2014 Call 5.750 0.725 0.725 0.000   15 0.725
IAGDT7 30/10/2014 Put 5.750 0.030 0.030 0.000   4,070 0.030
IAGDK7 30/10/2014 Call 6.000 0.475 0.475 0.000   2,490 0.475
IAGDL7 30/10/2014 Put 6.000 0.075 0.075 0.000   1,327 0.075
IAGFY7 30/10/2014 Call 6.010 0.270 0.270 0.000   670 0.270
IAGFZ7 30/10/2014 Put 6.010 0.075 0.075 0.000   0 0.075
IAGDW7 30/10/2014 Call 6.250 0.230 0.230 0.000   200 0.230
IAGDX7 30/10/2014 Put 6.250 0.170 0.170 0.000   0 0.170
IAGG27 30/10/2014 Call 6.260 0.120 0.120 0.000   14,395 0.120
IAGG17 30/10/2014 Put 6.260 0.175 0.175 0.000   460 0.175
IAGD87 30/10/2014 Call 6.500 0.060 0.060 0.055 60 200 0.060
IAGD97 30/10/2014 Put 6.500 0.335 0.335 0.000   460 0.335
IAGLG7 30/10/2014 Call 6.510 0.045 0.045 0.000   0 0.045
IAGLH7 30/10/2014 Put 6.510 0.335 0.335 0.000   0 0.335
IAGD47 30/10/2014 Call 6.750 0.015 0.015 0.000   200 0.015
IAGD57 30/10/2014 Put 6.750 0.550 0.550 0.000   0 0.550
IAGLJ7 30/10/2014 Call 6.760 0.015 0.015 0.000   0 0.015
IAGLI7 30/10/2014 Put 6.760 0.550 0.550 0.000   0 0.550
IAGE57 30/10/2014 Call 7.000 0.004 0.004 0.000   0 0.004
IAGE67 30/10/2014 Put 7.000 0.790 0.790 0.000   110 0.790
IAGLK7 30/10/2014 Call 7.010 0.003 0.003 0.000   0 0.003
IAGLL7 30/10/2014 Put 7.010 0.785 0.785 0.000   0 0.785
IAGE37 30/10/2014 Call 7.250 0.001 0.001 0.000   0 0.001
IAGE47 30/10/2014 Put 7.250 1.040 1.040 0.000   0 1.040
IAGDQ7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGDR7 30/10/2014 Put 7.500 1.290 1.290 0.000   0 1.290
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 1.540 1.540 0.000   0 1.540
IAGJJ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 1.790 1.790 0.000   0 1.790
IAGL47 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL57 30/10/2014 Put 8.250 2.035 2.035 0.000   0 2.035
IAGFX7 27/11/2014 Call 0.010 6.240 6.240 0.000   0 6.240
IAGGY7 27/11/2014 Call 4.600 1.875 1.875 0.000   0 1.875
IAGGZ7 27/11/2014 Put 4.600 0.003 0.003 0.000   0 0.003
IAGF67 27/11/2014 Call 4.700 1.775 1.775 0.000   0 1.775
IAGF77 27/11/2014 Put 4.700 0.004 0.004 0.000   0 0.004
IAGFP7 27/11/2014 Call 4.800 1.675 1.675 0.000   0 1.675
IAGFQ7 27/11/2014 Put 4.800 0.006 0.006 0.000   0 0.006
IAGF47 27/11/2014 Call 4.900 1.575 1.575 0.000   0 1.575
IAGF57 27/11/2014 Put 4.900 0.008 0.008 0.000   0 0.008
IAGFN7 27/11/2014 Call 5.000 1.475 1.475 0.000   0 1.475
IAGFO7 27/11/2014 Put 5.000 0.010 0.010 0.000   0 0.010
IAGEX7 27/11/2014 Call 5.250 1.225 1.225 0.000   0 1.225
IAGEY7 27/11/2014 Put 5.250 0.015 0.015 0.000   232 0.015
IAGFV7 27/11/2014 Call 5.500 0.975 0.975 0.000   0 0.975
IAGFW7 27/11/2014 Put 5.500 0.030 0.030 0.000   100 0.030
IAGFH7 27/11/2014 Call 5.750 0.725 0.725 0.000   147 0.725
IAGFI7 27/11/2014 Put 5.750 0.050 0.050 0.000   794 0.050
IAGF27 27/11/2014 Call 6.000 0.475 0.475 0.000   400 0.475
IAGF37 27/11/2014 Put 6.000 0.100 0.100 0.000   1,600 0.100
IAGFF7 27/11/2014 Call 6.250 0.235 0.235 0.000   850 0.235
IAGFG7 27/11/2014 Put 6.250 0.190 0.190 0.000   101 0.190
IAGFR7 27/11/2014 Call 6.500 0.085 0.085 0.000   4,820 0.085
IAGFS7 27/11/2014 Put 6.500 0.345 0.345 0.330 50 50 0.345
IAGFJ7 27/11/2014 Call 6.750 0.030 0.030 0.000   0 0.030
IAGFK7 27/11/2014 Put 6.750 0.550 0.550 0.000   0 0.550
IAGEZ7 27/11/2014 Call 7.000 0.015 0.015 0.000   0 0.015
IAGF17 27/11/2014 Put 7.000 0.790 0.790 0.000   0 0.790
IAGF87 27/11/2014 Call 7.250 0.005 0.005 0.000   0 0.005
IAGF97 27/11/2014 Put 7.250 1.035 1.035 0.000   0 1.035
IAGFT7 27/11/2014 Call 7.500 0.002 0.002 0.000   0 0.002
IAGFU7 27/11/2014 Put 7.500 1.285 1.285 0.000   0 1.285
IAGFL7 27/11/2014 Call 7.750 0.001 0.001 0.000   0 0.001
IAGFM7 27/11/2014 Put 7.750 1.535 1.535 0.000   0 1.535
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.785 1.785 0.000   0 1.785
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 2.035 2.035 0.000   0 2.035
IAGP37 18/12/2014 Call 0.010 6.250 6.250 0.000   0 6.250
IAGY57 18/12/2014 Call 4.000 2.475 2.475 0.000   0 2.475
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 2.275 2.275 0.000   0 2.275
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 2.075 2.075 0.000   0 2.075
IAGG18 18/12/2014 Put 4.400 0.001 0.001 0.000   0 0.001
IAGWW9 18/12/2014 Call 4.500 1.975 1.975 0.000   0 1.975
IAGWX9 18/12/2014 Put 4.500 0.001 0.001 0.000   170 0.001
IAGJG8 18/12/2014 Call 4.600 1.875 1.875 0.000   0 1.875
IAGJH8 18/12/2014 Put 4.600 0.002 0.002 0.000   100 0.002
IAGWS9 18/12/2014 Call 4.700 1.775 1.775 0.000   0 1.775
IAGWT9 18/12/2014 Put 4.700 0.003 0.003 0.000   0 0.003
IAGMH8 18/12/2014 Call 4.800 1.675 1.675 0.000   0 1.675
IAGMI8 18/12/2014 Put 4.800 0.004 0.004 0.000   0 0.004
IAGWU9 18/12/2014 Call 4.900 1.575 1.575 0.000   0 1.575
IAGWV9 18/12/2014 Put 4.900 0.005 0.005 0.000   0 0.005
IAGPL8 18/12/2014 Call 5.000 1.475 1.475 0.000   0 1.475
IAGPM8 18/12/2014 Put 5.000 0.007 0.007 0.000   50 0.007
IAGI87 18/12/2014 Call 5.010 1.305 1.305 0.000   0 1.305
IAGI77 18/12/2014 Put 5.010 0.007 0.007 0.000   400 0.007
IAGWI9 18/12/2014 Call 5.250 1.225 1.225 0.000   0 1.225
IAGWJ9 18/12/2014 Put 5.250 0.015 0.015 0.000   584 0.015
IAGI57 18/12/2014 Call 5.260 1.045 1.045 0.000   0 1.045
IAGI67 18/12/2014 Put 5.260 0.015 0.015 0.000   0 0.015
IAGS18 18/12/2014 Call 5.500 0.975 0.975 0.000   0 0.975
IAGS28 18/12/2014 Put 5.500 0.030 0.030 0.000   55 0.030
IAGI47 18/12/2014 Call 5.510 0.795 0.795 0.000   0 0.795
IAGI37 18/12/2014 Put 5.510 0.030 0.030 0.000   400 0.030
IAGWM9 18/12/2014 Call 5.750 0.725 0.725 0.000   1,590 0.725
IAGWN9 18/12/2014 Put 5.750 0.055 0.055 0.000   610 0.055
IAGGV7 18/12/2014 Call 5.760 0.560 0.560 0.000   0 0.560
IAGGX7 18/12/2014 Put 5.760 0.060 0.060 0.000   0 0.060
IAGUO8 18/12/2014 Call 6.000 0.475 0.475 0.000   11,525 0.475
IAGUP8 18/12/2014 Put 6.000 0.110 0.110 0.000   505 0.110
IAGGU7 18/12/2014 Call 6.010 0.350 0.350 0.000   651 0.350
IAGGT7 18/12/2014 Put 6.010 0.110 0.110 0.000   0 0.110
IAGWK9 18/12/2014 Call 6.250 0.240 0.240 0.000   877 0.240
IAGWL9 18/12/2014 Put 6.250 0.210 0.210 0.000   150 0.210
IAGGR7 18/12/2014 Call 6.260 0.190 0.190 0.000   354 0.190
IAGGS7 18/12/2014 Put 6.260 0.205 0.205 0.000   200 0.205
IAGY58 18/12/2014 Call 6.500 0.095 0.095 0.000   580 0.095
IAGY68 18/12/2014 Put 6.500 0.355 0.355 0.000   250 0.355
IAGGQ7 18/12/2014 Call 6.510 0.090 0.090 0.000   400 0.090
IAGGP7 18/12/2014 Put 6.510 0.355 0.355 0.000   0 0.355
IAGWO9 18/12/2014 Call 6.750 0.040 0.040 0.000   0 0.040
IAGWP9 18/12/2014 Put 6.750 0.555 0.555 0.000   45 0.555
IAGG37 18/12/2014 Call 6.760 0.040 0.040 0.000   0 0.040
IAGGO7 18/12/2014 Put 6.760 0.545 0.545 0.000   0 0.545
IAGC69 18/12/2014 Call 7.000 0.020 0.020 0.000   100 0.020
IAGC79 18/12/2014 Put 7.000 0.790 0.790 0.000   0 0.790
IAGI17 18/12/2014 Call 7.010 0.015 0.015 0.000   0 0.015
IAGI27 18/12/2014 Put 7.010 0.765 0.765 0.000   0 0.765
IAGWQ9 18/12/2014 Call 7.250 0.007 0.007 0.000   0 0.007
IAGWR9 18/12/2014 Put 7.250 1.035 1.035 0.000   0 1.035
IAGEN9 18/12/2014 Call 7.500 0.003 0.003 0.000   0 0.003
IAGEO9 18/12/2014 Put 7.500 1.285 1.285 0.000   0 1.285
IAGET7 18/12/2014 Call 7.750 0.001 0.001 0.000   0 0.001
IAGEU7 18/12/2014 Put 7.750 1.535 1.535 0.000   0 1.535
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.785 1.785 0.000   0 1.785
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 2.035 2.035 0.000   0 2.035
IAGKI7 29/01/2015 Call 0.010 6.270 6.270 0.000   0 6.270
IAGKN7 29/01/2015 Call 4.700 1.775 1.775 0.000   0 1.775
IAGKO7 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGK67 29/01/2015 Call 4.800 1.675 1.675 0.000   0 1.675
IAGK77 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.030
IAGJN7 29/01/2015 Call 4.900 1.575 1.575 0.000   0 1.575
IAGJO7 29/01/2015 Put 4.900 0.030 0.030 0.000   0 0.030
IAGK47 29/01/2015 Call 5.000 1.475 1.475 0.000   0 1.475
IAGK57 29/01/2015 Put 5.000 0.035 0.035 0.000   0 0.035
IAGKA7 29/01/2015 Call 5.250 1.225 1.225 0.000   0 1.225
IAGKB7 29/01/2015 Put 5.250 0.040 0.040 0.000   0 0.040
IAGJP7 29/01/2015 Call 5.500 0.975 0.975 0.000   0 0.975
IAGJQ7 29/01/2015 Put 5.500 0.055 0.055 0.000   0 0.055
IAGJZ7 29/01/2015 Call 5.750 0.725 0.725 0.000   0 0.725
IAGK17 29/01/2015 Put 5.750 0.085 0.085 0.000   66 0.085
IAGK87 29/01/2015 Call 6.000 0.480 0.480 0.000   0 0.480
IAGK97 29/01/2015 Put 6.000 0.140 0.140 0.140 40 325 0.140
IAGJT7 29/01/2015 Call 6.250 0.275 0.275 0.000   0 0.275
IAGJU7 29/01/2015 Put 6.250 0.230 0.230 0.000   0 0.230
IAGJX7 29/01/2015 Call 6.500 0.150 0.150 0.000   0 0.150
IAGJY7 29/01/2015 Put 6.500 0.375 0.375 0.000   0 0.375
IAGKG7 29/01/2015 Call 6.750 0.080 0.080 0.000   0 0.080
IAGKH7 29/01/2015 Put 6.750 0.565 0.565 0.000   0 0.565
IAGKC7 29/01/2015 Call 7.000 0.045 0.045 0.000   0 0.045
IAGKD7 29/01/2015 Put 7.000 0.790 0.790 0.000   0 0.790
IAGJR7 29/01/2015 Call 7.250 0.030 0.030 0.000   0 0.030
IAGJS7 29/01/2015 Put 7.250 1.035 1.035 0.000   0 1.035
IAGJV7 29/01/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGJW7 29/01/2015 Put 7.500 1.285 1.285 0.000   0 1.285
IAGK27 29/01/2015 Call 7.750 0.010 0.010 0.000   0 0.010
IAGK37 29/01/2015 Put 7.750 1.535 1.535 0.000   0 1.535
IAGKE7 29/01/2015 Call 8.000 0.008 0.008 0.000   0 0.008
IAGKF7 29/01/2015 Put 8.000 1.785 1.785 0.000   0 1.785
IAGLA7 29/01/2015 Call 8.250 0.004 0.004 0.000   0 0.004
IAGLB7 29/01/2015 Put 8.250 2.035 2.035 0.000   0 2.035
IAGMI7 26/02/2015 Call 0.010 6.280 6.280 0.000   0 6.280
IAGM87 26/02/2015 Call 4.900 1.575 1.575 0.000   0 1.575
IAGM97 26/02/2015 Put 4.900 0.040 0.040 0.000   0 0.040
IAGLX7 26/02/2015 Call 5.000 1.475 1.475 0.000   0 1.475
IAGLY7 26/02/2015 Put 5.000 0.045 0.045 0.000   0 0.045
IAGLM7 26/02/2015 Call 5.250 1.230 1.230 0.000   0 1.230
IAGLN7 26/02/2015 Put 5.250 0.055 0.055 0.000   0 0.055
IAGME7 26/02/2015 Call 5.500 0.980 0.980 0.000   0 0.980
IAGMF7 26/02/2015 Put 5.500 0.075 0.075 0.000   0 0.075
IAGM27 26/02/2015 Call 5.750 0.735 0.735 0.000   0 0.735
IAGM37 26/02/2015 Put 5.750 0.115 0.115 0.000   0 0.115
IAGLQ7 26/02/2015 Call 6.000 0.505 0.505 0.000   0 0.505
IAGLR7 26/02/2015 Put 6.000 0.180 0.180 0.000   0 0.180
IAGM47 26/02/2015 Call 6.250 0.310 0.310 0.000   0 0.310
IAGM57 26/02/2015 Put 6.250 0.275 0.275 0.000   0 0.275
IAGMG7 26/02/2015 Call 6.500 0.185 0.185 0.170 100 100 0.185
IAGMH7 26/02/2015 Put 6.500 0.415 0.415 0.000   0 0.415
IAGLZ7 26/02/2015 Call 6.750 0.105 0.105 0.100 50 50 0.105
IAGM17 26/02/2015 Put 6.750 0.600 0.600 0.000   0 0.600
IAGLS7 26/02/2015 Call 7.000 0.060 0.060 0.000   0 0.060
IAGLT7 26/02/2015 Put 7.000 0.820 0.820 0.000   0 0.820
IAGMA7 26/02/2015 Call 7.250 0.040 0.040 0.000   0 0.040
IAGMB7 26/02/2015 Put 7.250 1.060 1.060 0.000   0 1.060
IAGMC7 26/02/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGMD7 26/02/2015 Put 7.500 1.305 1.305 0.000   0 1.305
IAGLU7 26/02/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGLW7 26/02/2015 Put 7.750 1.550 1.550 0.000   0 1.550
IAGLO7 26/02/2015 Call 8.000 0.009 0.009 0.000   0 0.009
IAGLP7 26/02/2015 Put 8.000 1.795 1.795 0.000   0 1.795
IAGM67 26/02/2015 Call 8.250 0.005 0.005 0.000   0 0.005
IAGM77 26/02/2015 Put 8.250 2.045 2.045 0.000   0 2.045
IAGCW7 26/03/2015 Call 0.010 6.160 6.160 0.000   0 6.160
IAGJO9 26/03/2015 Call 4.400 2.075 2.075 0.000   0 2.075
IAGJP9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
IAGCG7 26/03/2015 Call 4.500 1.975 1.975 0.000   0 1.975
IAGCH7 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
IAGJM9 26/03/2015 Call 4.600 1.875 1.875 0.000   0 1.875
IAGJN9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGCM7 26/03/2015 Call 4.700 1.775 1.775 0.000   0 1.775
IAGCN7 26/03/2015 Put 4.700 0.030 0.030 0.000   0 0.030
IAGJG9 26/03/2015 Call 4.800 1.675 1.675 0.000   0 1.675
IAGJH9 26/03/2015 Put 4.800 0.035 0.035 0.000   500 0.035
IAGCO7 26/03/2015 Call 4.900 1.575 1.575 0.000   0 1.575
IAGCP7 26/03/2015 Put 4.900 0.035 0.035 0.000   0 0.035
IAGJI9 26/03/2015 Call 5.000 1.475 1.475 0.000   0 1.475
IAGJJ9 26/03/2015 Put 5.000 0.040 0.040 0.000   0 0.040
IAGJB7 26/03/2015 Call 5.010 1.280 1.280 0.000   0 1.280
IAGJC7 26/03/2015 Put 5.010 0.040 0.040 0.000   0 0.040
IAGCU7 26/03/2015 Call 5.250 1.225 1.225 0.000   0 1.225
IAGCV7 26/03/2015 Put 5.250 0.060 0.060 0.000   0 0.060
IAGJS9 26/03/2015 Call 5.500 0.975 0.975 0.000   0 0.975
IAGJT9 26/03/2015 Put 5.500 0.095 0.095 0.000   309 0.095
IAGCI7 26/03/2015 Call 5.750 0.725 0.725 0.000   0 0.725
IAGCJ7 26/03/2015 Put 5.750 0.150 0.150 0.000   220 0.150
IAGJK9 26/03/2015 Call 6.000 0.490 0.490 0.000   501 0.490
IAGJL9 26/03/2015 Put 6.000 0.240 0.240 0.000   0 0.240
IAGCX7 26/03/2015 Call 6.010 0.395 0.395 0.000   71 0.395
IAGCY7 26/03/2015 Put 6.010 0.240 0.240 0.000   0 0.240
IAGCS7 26/03/2015 Call 6.250 0.295 0.295 0.000   45 0.295
IAGCT7 26/03/2015 Put 6.250 0.360 0.360 0.000   38 0.360
IAGD17 26/03/2015 Call 6.260 0.245 0.245 0.000   0 0.245
IAGCZ7 26/03/2015 Put 6.260 0.360 0.360 0.000   0 0.360
IAGJQ9 26/03/2015 Call 6.500 0.175 0.175 0.000   20 0.175
IAGJR9 26/03/2015 Put 6.500 0.515 0.515 0.000   0 0.515
IAGCK7 26/03/2015 Call 6.750 0.100 0.100 0.110 40 170 0.100
IAGCL7 26/03/2015 Put 6.750 0.705 0.705 0.000   75 0.705
IAGJE9 26/03/2015 Call 7.000 0.060 0.060 0.000   51 0.060
IAGJF9 26/03/2015 Put 7.000 0.915 0.915 0.000   0 0.915
IAGCQ7 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.145 1.145 0.000   100 1.145
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.385 1.385 0.000   0 1.385
IAGEV7 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
IAGEW7 26/03/2015 Put 7.750 1.630 1.630 0.000   0 1.630
IAGJY9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGJZ9 26/03/2015 Put 8.000 1.870 1.870 0.000   0 1.870
IAGLC7 26/03/2015 Call 8.250 0.009 0.009 0.000   0 0.009
IAGLD7 26/03/2015 Put 8.250 2.115 2.115 0.000   0 2.115
IAGGW8 25/06/2015 Call 0.010 6.200 6.200 0.000   0 6.200
IAGGO8 25/06/2015 Call 3.800 2.675 2.675 0.000   0 2.675
IAGGP8 25/06/2015 Put 3.800 0.003 0.003 0.000   0 0.003
IAGG68 25/06/2015 Call 4.000 2.475 2.475 0.000   0 2.475
IAGG78 25/06/2015 Put 4.000 0.005 0.005 0.000   70 0.005
IAGGM8 25/06/2015 Call 4.200 2.275 2.275 0.000   0 2.275
IAGGN8 25/06/2015 Put 4.200 0.010 0.010 0.000   0 0.010
IAGIR8 25/06/2015 Call 4.400 2.075 2.075 0.000   0 2.075
IAGIS8 25/06/2015 Put 4.400 0.020 0.020 0.000   0 0.020
IAGJI8 25/06/2015 Call 4.600 1.875 1.875 0.000   0 1.875
IAGJJ8 25/06/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGII7 25/06/2015 Call 4.700 1.775 1.775 0.000   0 1.775
IAGIJ7 25/06/2015 Put 4.700 0.035 0.035 0.000   0 0.035
IAGMJ8 25/06/2015 Call 4.800 1.675 1.675 0.000   0 1.675
IAGMK8 25/06/2015 Put 4.800 0.040 0.040 0.000   0 0.040
IAGIG7 25/06/2015 Call 4.900 1.575 1.575 0.000   0 1.575
IAGIH7 25/06/2015 Put 4.900 0.045 0.045 0.000   0 0.045
IAGPN8 25/06/2015 Call 5.000 1.475 1.475 0.000   0 1.475
IAGPO8 25/06/2015 Put 5.000 0.055 0.055 0.000   0 0.055
IAGIQ7 25/06/2015 Call 5.250 1.225 1.225 0.000   0 1.225
IAGIR7 25/06/2015 Put 5.250 0.080 0.080 0.000   0 0.080
IAGS38 25/06/2015 Call 5.500 0.975 0.975 0.000   100 0.975
IAGS48 25/06/2015 Put 5.500 0.120 0.120 0.000   350 0.120
IAGIO7 25/06/2015 Call 5.750 0.725 0.725 0.000   60 0.725
IAGIP7 25/06/2015 Put 5.750 0.185 0.185 0.000   350 0.185
IAGUQ8 25/06/2015 Call 6.000 0.490 0.490 0.000   0 0.490
IAGUR8 25/06/2015 Put 6.000 0.275 0.275 0.000   540 0.275
IAGKQ7 25/06/2015 Call 6.010 0.435 0.435 0.000   0 0.435
IAGKP7 25/06/2015 Put 6.010 0.270 0.270 0.000   0 0.270
IAGIS7 25/06/2015 Call 6.250 0.310 0.310 0.000   850 0.310
IAGIT7 25/06/2015 Put 6.250 0.395 0.395 0.000   0 0.395
IAGKR7 25/06/2015 Call 6.260 0.290 0.290 0.000   0 0.290
IAGKS7 25/06/2015 Put 6.260 0.385 0.385 0.000   0 0.385
IAGY78 25/06/2015 Call 6.500 0.190 0.190 0.000   500 0.190
IAGY88 25/06/2015 Put 6.500 0.545 0.545 0.000   60 0.545
IAGIM7 25/06/2015 Call 6.750 0.115 0.115 0.000   0 0.115
IAGIN7 25/06/2015 Put 6.750 0.730 0.730 0.000   0 0.730
IAGC89 25/06/2015 Call 7.000 0.070 0.070 0.000   0 0.070
IAGC99 25/06/2015 Put 7.000 0.930 0.930 0.000   0 0.930
IAGIU7 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.045
IAGIV7 25/06/2015 Put 7.250 1.155 1.155 0.000   0 1.155
IAGEP9 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGEQ9 25/06/2015 Put 7.500 1.385 1.385 0.000   0 1.385
IAGIK7 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGIL7 25/06/2015 Put 7.750 1.620 1.620 0.000   0 1.620
IAGIF9 25/06/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGIG9 25/06/2015 Put 8.000 1.860 1.860 0.000   0 1.860
IAGLE7 25/06/2015 Call 8.250 0.006 0.006 0.000   0 0.006
IAGLF7 25/06/2015 Put 8.250 2.100 2.100 0.000   0 2.100
IAGWA9 24/09/2015 Call 4.400 2.075 2.075 0.000   0 2.075
IAGWB9 24/09/2015 Put 4.400 0.015 0.015 0.000   0 0.015
IAGTJ9 24/09/2015 Call 4.600 1.875 1.875 0.000   0 1.875
IAGTK9 24/09/2015 Put 4.600 0.025 0.025 0.000   0 0.025
IAGTP9 24/09/2015 Call 4.800 1.675 1.675 0.000   0 1.675
IAGTQ9 24/09/2015 Put 4.800 0.045 0.045 0.000   0 0.045
IAGTR9 24/09/2015 Call 5.000 1.475 1.475 0.000   0 1.475
IAGTS9 24/09/2015 Put 5.000 0.075 0.075 0.000   115 0.075
IAGTH9 24/09/2015 Call 5.500 0.975 0.975 0.000   0 0.975
IAGTI9 24/09/2015 Put 5.500 0.195 0.195 0.000   0 0.195
IAGTT9 24/09/2015 Call 6.000 0.540 0.540 0.000   0 0.540
IAGTU9 24/09/2015 Put 6.000 0.405 0.405 0.000   115 0.405
IAGTF9 24/09/2015 Call 6.500 0.310 0.310 0.000   215 0.310
IAGTG9 24/09/2015 Put 6.500 0.705 0.705 0.000   0 0.705
IAGTL9 24/09/2015 Call 7.000 0.165 0.165 0.000   0 0.165
IAGTM9 24/09/2015 Put 7.000 1.075 1.075 0.000   0 1.075
IAGTD9 24/09/2015 Call 7.500 0.085 0.085 0.000   0 0.085
IAGTE9 24/09/2015 Put 7.500 1.495 1.495 0.000   0 1.495
IAGTN9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.040
IAGTO9 24/09/2015 Put 8.000 1.950 1.950 0.000   0 1.950
IAGKJ7 24/09/2015 Call 8.500 0.015 0.015 0.000   0 0.015
IAGKK7 24/09/2015 Put 8.500 2.420 2.420 0.000   0 2.420
IAGZR8 17/12/2015 Call 4.000 2.475 2.475 0.000   0 2.475
IAGZS8 17/12/2015 Put 4.000 0.007 0.007 0.000   100 0.007
IAGJ77 17/12/2015 Call 4.600 1.875 1.875 0.000   0 1.875
IAGJ87 17/12/2015 Put 4.600 0.040 0.040 0.000   0 0.040
IAGJ57 17/12/2015 Call 4.800 1.675 1.675 0.000   0 1.675
IAGJ67 17/12/2015 Put 4.800 0.065 0.065 0.000   0 0.065
IAGJ97 17/12/2015 Call 5.000 1.475 1.475 0.000   0 1.475
IAGJA7 17/12/2015 Put 5.000 0.100 0.100 0.000   0 0.100
IAGB79 17/12/2015 Call 5.500 0.975 0.975 0.000   600 0.975
IAGB89 17/12/2015 Put 5.500 0.235 0.235 0.000   0 0.235
IAGB59 17/12/2015 Call 6.000 0.545 0.545 0.000   300 0.545
IAGB69 17/12/2015 Put 6.000 0.450 0.450 0.000   0 0.450
IAGIY7 17/12/2015 Call 6.500 0.315 0.315 0.000   450 0.315
IAGIZ7 17/12/2015 Put 6.500 0.745 0.745 0.000   80 0.745
IAGJ37 17/12/2015 Call 7.000 0.175 0.175 0.000   0 0.175
IAGJ47 17/12/2015 Put 7.000 1.110 1.110 0.000   0 1.110
IAGJ17 17/12/2015 Call 7.500 0.090 0.090 0.000   0 0.090
IAGJ27 17/12/2015 Put 7.500 1.520 1.520 0.000   0 1.520
IAGIW7 17/12/2015 Call 8.000 0.045 0.045 0.000   0 0.045
IAGIX7 17/12/2015 Put 8.000 1.965 1.965 0.000   0 1.965
IAGKL7 17/12/2015 Call 8.500 0.020 0.020 0.000   0 0.020
IAGKM7 17/12/2015 Put 8.500 2.430 2.430 0.000   0 2.430

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.