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 6.185 Down -0.025 6.180 6.190 6.180 6.190 6.160 742,666 Options Warrants & Structured Products CFDs  

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 0.000 0.000 0.000   0 6.215
IAGC17 28/08/2014 Call 4.400 0.000 0.000 0.000   0 1.820
IAGC27 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGBK7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 1.720
IAGBL7 28/08/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGB37 28/08/2014 Call 4.600 0.000 0.000 0.000   0 1.620
IAGB47 28/08/2014 Put 4.600 0.000 0.000 0.000   177 0.000
IAGBP7 28/08/2014 Call 4.700 0.000 0.000 0.000   0 1.520
IAGBQ7 28/08/2014 Put 4.700 0.000 0.060 0.000   0 0.000
IAGB57 28/08/2014 Call 4.800 0.000 0.000 0.000   1,356 1.420
IAGB67 28/08/2014 Put 4.800 0.000 0.060 0.000   0 0.000
IAGBR7 28/08/2014 Call 4.900 1.205 1.385 0.000   0 1.320
IAGBS7 28/08/2014 Put 4.900 0.000 0.050 0.000   0 0.000
IAGB77 28/08/2014 Call 5.000 1.125 1.265 0.000   0 1.220
IAGB87 28/08/2014 Put 5.000 0.000 0.050 0.000   0 0.000
IAGZX9 28/08/2014 Call 5.250 0.935 0.970 0.000   0 0.970
IAGZY9 28/08/2014 Put 5.250 0.000 0.025 0.000   217 0.001
IAGBT7 28/08/2014 Call 5.500 0.685 0.720 0.000   50 0.725
IAGBU7 28/08/2014 Put 5.500 0.000 0.025 0.000   1,042 0.003
IAGB97 28/08/2014 Call 5.750 0.445 0.480 0.000   7,208 0.480
IAGBF7 28/08/2014 Put 5.750 0.007 0.030 0.000   2,605 0.015
IAGJD7 28/08/2014 Call 5.760 0.000 0.000 0.000   69 0.470
IAGJE7 28/08/2014 Put 5.760 0.000 0.000 0.000   0 0.015
IAGZV9 28/08/2014 Call 6.000 0.225 0.255 0.000   8,708 0.260
IAGZW9 28/08/2014 Put 6.000 0.025 0.050 0.000   410 0.050
IAGJG7 28/08/2014 Call 6.010 0.000 0.000 0.000   44 0.250
IAGJF7 28/08/2014 Put 6.010 0.000 0.000 0.000   500 0.055
IAGBM7 28/08/2014 Call 6.250 0.065 0.100 0.000   3,437 0.100
IAGBO7 28/08/2014 Put 6.250 0.115 0.150 0.000   4,175 0.145
IAGB17 28/08/2014 Call 6.500 0.004 0.045 0.000   0 0.025
IAGB27 28/08/2014 Put 6.500 0.295 0.335 0.000   0 0.320
IAGBG7 28/08/2014 Call 6.750 0.000 0.035 0.000   0 0.004
IAGBH7 28/08/2014 Put 6.750 0.505 0.625 0.000   70 0.545
IAGZT9 28/08/2014 Call 7.000 0.000 0.050 0.000   0 0.000
IAGZU9 28/08/2014 Put 7.000 0.000 0.000 0.000   0 0.790
IAGBI7 28/08/2014 Call 7.250 0.000 0.060 0.000   0 0.000
IAGBJ7 28/08/2014 Put 7.250 0.000 0.000 0.000   0 1.040
IAGD27 28/08/2014 Call 7.500 0.000 0.060 0.000   0 0.000
IAGD37 28/08/2014 Put 7.500 0.000 0.000 0.000   0 1.290
IAGEP7 28/08/2014 Call 7.750 0.000 0.060 0.000   0 0.000
IAGEQ7 28/08/2014 Put 7.750 0.000 0.000 0.000   0 1.540
IAGJH7 28/08/2014 Call 8.000 0.000 0.060 0.000   0 0.000
IAGJI7 28/08/2014 Put 8.000 0.000 0.000 0.000   0 1.790
IAGR48 25/09/2014 Call 0.010 0.000 0.000 0.000   0 6.025
IAGZS9 25/09/2014 Call 3.510 0.000 0.000 0.000   110 2.520
IAGZR9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
IAGTQ8 25/09/2014 Call 3.600 0.000 0.000 0.000   0 2.620
IAGTR8 25/09/2014 Put 3.600 0.000 0.000 0.000   100 0.000
IAGTM8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 2.225
IAGTN8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGTK8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 2.025
IAGTL8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGTO8 25/09/2014 Call 4.400 0.000 0.000 0.000   0 1.825
IAGTP8 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.001
IAGWG9 25/09/2014 Call 4.500 0.000 0.000 0.000   0 1.725
IAGWH9 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.001
IAGTW8 25/09/2014 Call 4.600 0.000 0.000 0.000   0 1.625
IAGTX8 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.002
IAGT59 25/09/2014 Call 4.700 0.000 0.000 0.000   0 1.525
IAGT69 25/09/2014 Put 4.700 0.000 0.060 0.000   0 0.003
IAGTY8 25/09/2014 Call 4.800 1.305 1.485 0.000   0 1.425
IAGTZ8 25/09/2014 Put 4.800 0.000 0.050 0.000   100 0.004
IAGT39 25/09/2014 Call 4.900 1.205 1.385 0.000   0 1.325
IAGT49 25/09/2014 Put 4.900 0.000 0.050 0.000   0 0.006
IAGTU8 25/09/2014 Call 5.000 1.125 1.265 0.000   0 1.225
IAGTV8 25/09/2014 Put 5.000 0.000 0.050 0.000   50 0.008
IAGT79 25/09/2014 Call 5.250 0.890 1.015 0.000   0 0.975
IAGT89 25/09/2014 Put 5.250 0.000 0.050 0.000   605 0.015
IAGTI8 25/09/2014 Call 5.500 0.645 0.770 0.000   30 0.725
IAGTJ8 25/09/2014 Put 5.500 0.015 0.045 0.000   6,023 0.035
IAGEL7 25/09/2014 Call 5.510 0.000 0.000 0.000   960 0.525
IAGEM7 25/09/2014 Put 5.510 0.000 0.000 0.000   0 0.035
IAGSW9 25/09/2014 Call 5.750 0.405 0.515 0.000   1,550 0.480
IAGSX9 25/09/2014 Put 5.750 0.040 0.075 0.000   1,447 0.080
IAGEJ7 25/09/2014 Call 5.760 0.000 0.000 0.000   566 0.295
IAGEK7 25/09/2014 Put 5.760 0.000 0.000 0.000   0 0.080
IAGUM8 25/09/2014 Call 6.000 0.200 0.270 0.000   2,521 0.250
IAGUN8 25/09/2014 Put 6.000 0.130 0.170 0.000   5,498 0.170
IAGVB9 25/09/2014 Call 6.010 0.000 0.000 0.000   1,605 0.130
IAGVA9 25/09/2014 Put 6.010 0.000 0.155 0.000   400 0.175
IAGT99 25/09/2014 Call 6.250 0.060 0.110 0.000   3,320 0.100
IAGTA9 25/09/2014 Put 6.250 0.285 0.345 0.000   616 0.325
IAGY38 25/09/2014 Call 6.500 0.015 0.045 0.000   372 0.035
IAGY48 25/09/2014 Put 6.500 0.515 0.575 0.000   244 0.530
IAGSY9 25/09/2014 Call 6.750 0.000 0.035 0.000   0 0.010
IAGSZ9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.760
IAGC49 25/09/2014 Call 7.000 0.000 0.050 0.000   60 0.004
IAGC59 25/09/2014 Put 7.000 0.000 0.000 0.000   277 1.005
IAGTB9 25/09/2014 Call 7.250 0.000 0.060 0.000   120 0.001
IAGTC9 25/09/2014 Put 7.250 0.000 0.000 0.000   0 1.255
IAGEL9 25/09/2014 Call 7.500 0.000 0.060 0.000   20 0.000
IAGEM9 25/09/2014 Put 7.500 0.000 0.000 0.000   249 1.505
IAGT19 25/09/2014 Call 7.750 0.000 0.060 0.000   0 0.000
IAGT29 25/09/2014 Put 7.750 0.000 0.000 0.000   6 1.755
IAGI69 25/09/2014 Call 8.000 0.000 0.060 0.000   0 0.000
IAGI79 25/09/2014 Put 8.000 0.000 0.000 0.000   0 2.005
IAGE97 30/10/2014 Call 0.010 0.000 0.000 0.000   0 6.040
IAGDM7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 1.625
IAGDN7 30/10/2014 Put 4.600 0.000 0.060 0.000   0 0.008
IAGDY7 30/10/2014 Call 4.700 0.000 0.000 0.000   0 1.525
IAGDZ7 30/10/2014 Put 4.700 0.000 0.060 0.000   0 0.010
IAGD67 30/10/2014 Call 4.800 0.000 0.000 0.000   0 1.425
IAGD77 30/10/2014 Put 4.800 0.000 0.060 0.000   0 0.015
IAGDU7 30/10/2014 Call 4.900 1.205 1.385 0.000   0 1.325
IAGDV7 30/10/2014 Put 4.900 0.000 0.050 0.000   0 0.015
IAGDO7 30/10/2014 Call 5.000 1.125 1.265 0.000   0 1.225
IAGDP7 30/10/2014 Put 5.000 0.000 0.050 0.000   0 0.020
IAGE77 30/10/2014 Call 5.250 0.875 1.015 0.000   0 0.975
IAGE87 30/10/2014 Put 5.250 0.006 0.040 0.000   0 0.030
IAGE17 30/10/2014 Call 5.500 0.640 0.770 0.000   0 0.725
IAGE27 30/10/2014 Put 5.500 0.025 0.060 0.000   352 0.050
IAGDS7 30/10/2014 Call 5.750 0.400 0.520 0.000   15 0.480
IAGDT7 30/10/2014 Put 5.750 0.065 0.110 0.000   4,050 0.095
IAGDK7 30/10/2014 Call 6.000 0.205 0.285 0.000   2,490 0.255
IAGDL7 30/10/2014 Put 6.000 0.155 0.200 0.000   250 0.190
IAGFY7 30/10/2014 Call 6.010 0.000 0.000 0.000   550 0.170
IAGFZ7 30/10/2014 Put 6.010 0.000 0.000 0.000   0 0.190
IAGDW7 30/10/2014 Call 6.250 0.075 0.120 0.000   0 0.105
IAGDX7 30/10/2014 Put 6.250 0.305 0.365 0.000   0 0.340
IAGG27 30/10/2014 Call 6.260 0.000 0.000 0.000   5,472 0.075
IAGG17 30/10/2014 Put 6.260 0.000 0.000 0.000   0 0.340
IAGD87 30/10/2014 Call 6.500 0.020 0.045 0.000   200 0.040
IAGD97 30/10/2014 Put 6.500 0.510 0.600 0.000   0 0.535
IAGD47 30/10/2014 Call 6.750 0.002 0.035 0.000   200 0.015
IAGD57 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.760
IAGE57 30/10/2014 Call 7.000 0.000 0.050 0.000   0 0.005
IAGE67 30/10/2014 Put 7.000 0.000 0.000 0.000   0 1.000
IAGE37 30/10/2014 Call 7.250 0.000 0.050 0.000   0 0.002
IAGE47 30/10/2014 Put 7.250 0.000 0.000 0.000   0 1.250
IAGDQ7 30/10/2014 Call 7.500 0.000 0.060 0.000   0 0.001
IAGDR7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 1.495
IAGER7 30/10/2014 Call 7.750 0.000 0.060 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 1.750
IAGJJ7 30/10/2014 Call 8.000 0.000 0.060 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 2.000
IAGFX7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 6.055
IAGGY7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 1.625
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.010
IAGF67 27/11/2014 Call 4.700 0.000 0.000 0.000   0 1.525
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.015
IAGFP7 27/11/2014 Call 4.800 0.000 0.000 0.000   0 1.425
IAGFQ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.020
IAGF47 27/11/2014 Call 4.900 0.000 0.000 0.000   0 1.325
IAGF57 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.020
IAGFN7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 1.225
IAGFO7 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.025
IAGEX7 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.975
IAGEY7 27/11/2014 Put 5.250 0.015 0.040 0.000   0 0.035
IAGFV7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.725
IAGFW7 27/11/2014 Put 5.500 0.040 0.070 0.000   50 0.060
IAGFH7 27/11/2014 Call 5.750 0.405 0.525 0.000   147 0.485
IAGFI7 27/11/2014 Put 5.750 0.085 0.125 0.000   36 0.110
IAGF27 27/11/2014 Call 6.000 0.210 0.300 0.000   1,000 0.275
IAGF37 27/11/2014 Put 6.000 0.180 0.225 0.000   0 0.210
IAGFF7 27/11/2014 Call 6.250 0.095 0.135 0.000   0 0.135
IAGFG7 27/11/2014 Put 6.250 0.330 0.390 0.000   101 0.355
IAGFR7 27/11/2014 Call 6.500 0.030 0.065 0.000   0 0.060
IAGFS7 27/11/2014 Put 6.500 0.530 0.595 0.000   0 0.550
IAGFJ7 27/11/2014 Call 6.750 0.006 0.035 0.000   0 0.030
IAGFK7 27/11/2014 Put 6.750 0.755 0.830 0.000   0 0.770
IAGEZ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.015
IAGF17 27/11/2014 Put 7.000 0.000 0.000 0.000   0 1.005
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.010
IAGF97 27/11/2014 Put 7.250 0.000 0.000 0.000   0 1.250
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.005
IAGFU7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 1.500
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.003
IAGFM7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 1.750
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.001
IAGJM7 27/11/2014 Put 8.000 0.000 0.000 0.000   0 2.000
IAGP37 18/12/2014 Call 0.010 0.000 0.000 0.000   0 6.060
IAGY57 18/12/2014 Call 4.000 0.000 0.000 0.000   0 2.220
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   315 0.002
IAGEN8 18/12/2014 Call 4.200 0.000 0.000 0.000   0 2.025
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.005
IAGFZ8 18/12/2014 Call 4.400 0.000 0.000 0.000   0 1.825
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.010
IAGWW9 18/12/2014 Call 4.500 0.000 0.000 0.000   0 1.725
IAGWX9 18/12/2014 Put 4.500 0.000 0.000 0.000   170 0.015
IAGJG8 18/12/2014 Call 4.600 0.000 0.000 0.000   0 1.625
IAGJH8 18/12/2014 Put 4.600 0.000 0.000 0.000   100 0.020
IAGWS9 18/12/2014 Call 4.700 0.000 0.000 0.000   0 1.525
IAGWT9 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.020
IAGMH8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 1.425
IAGMI8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.025
IAGWU9 18/12/2014 Call 4.900 0.000 0.000 0.000   0 1.325
IAGWV9 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.030
IAGPL8 18/12/2014 Call 5.000 0.000 0.000 0.000   0 1.225
IAGPM8 18/12/2014 Put 5.000 0.000 0.000 0.000   50 0.035
IAGI87 18/12/2014 Call 5.010 0.000 0.000 0.000   0 1.065
IAGI77 18/12/2014 Put 5.010 0.000 0.000 0.000   400 0.035
IAGWI9 18/12/2014 Call 5.250 0.000 0.000 0.000   0 0.975
IAGWJ9 18/12/2014 Put 5.250 0.000 0.000 0.000   644 0.045
IAGI57 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.825
IAGI67 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.045
IAGS18 18/12/2014 Call 5.500 0.000 0.000 0.000   0 0.725
IAGS28 18/12/2014 Put 5.500 0.000 0.000 0.000   55 0.075
IAGI47 18/12/2014 Call 5.510 0.000 0.000 0.000   0 0.595
IAGI37 18/12/2014 Put 5.510 0.000 0.000 0.000   400 0.075
IAGWM9 18/12/2014 Call 5.750 0.000 0.000 0.000   1,590 0.485
IAGWN9 18/12/2014 Put 5.750 0.000 0.000 0.000   670 0.125
IAGGV7 18/12/2014 Call 5.760 0.000 0.000 0.000   0 0.390
IAGGX7 18/12/2014 Put 5.760 0.000 0.000 0.000   0 0.125
IAGUO8 18/12/2014 Call 6.000 0.000 0.000 0.000   11,446 0.275
IAGUP8 18/12/2014 Put 6.000 0.000 0.000 0.000   455 0.215
IAGGU7 18/12/2014 Call 6.010 0.000 0.000 0.000   551 0.230
IAGGT7 18/12/2014 Put 6.010 0.000 0.000 0.000   0 0.215
IAGWK9 18/12/2014 Call 6.250 0.000 0.000 0.000   717 0.140
IAGWL9 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.355
IAGGR7 18/12/2014 Call 6.260 0.000 0.000 0.000   200 0.125
IAGGS7 18/12/2014 Put 6.260 0.000 0.000 0.000   200 0.350
IAGY58 18/12/2014 Call 6.500 0.000 0.000 0.000   130 0.065
IAGY68 18/12/2014 Put 6.500 0.000 0.000 0.000   250 0.540
IAGGQ7 18/12/2014 Call 6.510 0.000 0.000 0.000   400 0.065
IAGGP7 18/12/2014 Put 6.510 0.000 0.000 0.000   0 0.530
IAGWO9 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.035
IAGWP9 18/12/2014 Put 6.750 0.000 0.000 0.000   0 0.760
IAGG37 18/12/2014 Call 6.760 0.000 0.000 0.000   0 0.035
IAGGO7 18/12/2014 Put 6.760 0.000 0.000 0.000   0 0.745
IAGC69 18/12/2014 Call 7.000 0.000 0.000 0.000   100 0.020
IAGC79 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.995
IAGI17 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.020
IAGI27 18/12/2014 Put 7.010 0.000 0.000 0.000   0 0.975
IAGWQ9 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.010
IAGWR9 18/12/2014 Put 7.250 0.000 0.000 0.000   0 1.240
IAGEN9 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.006
IAGEO9 18/12/2014 Put 7.500 0.000 0.000 0.000   0 1.490
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.003
IAGEU7 18/12/2014 Put 7.750 0.000 0.000 0.000   0 1.745
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.001
IAGI99 18/12/2014 Put 8.000 0.000 0.000 0.000   0 1.995
IAGKI7 29/01/2015 Call 0.010 0.000 0.000 0.000   0 6.080
IAGK67 29/01/2015 Call 4.800 0.000 0.000 0.000   0 1.425
IAGK77 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.030
IAGJN7 29/01/2015 Call 4.900 0.000 0.000 0.000   0 1.325
IAGJO7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.030
IAGK47 29/01/2015 Call 5.000 0.000 0.000 0.000   0 1.225
IAGK57 29/01/2015 Put 5.000 0.000 0.000 0.000   0 0.035
IAGKA7 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.975
IAGKB7 29/01/2015 Put 5.250 0.000 0.000 0.000   0 0.050
IAGJP7 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.735
IAGJQ7 29/01/2015 Put 5.500 0.000 0.000 0.000   0 0.080
IAGJZ7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.505
IAGK17 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.135
IAGK87 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.315
IAGK97 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.230
IAGJT7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.180
IAGJU7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.365
IAGJX7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.100
IAGJY7 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.545
IAGKG7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.055
IAGKH7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.760
IAGKC7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.030
IAGKD7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.990
IAGJR7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.020
IAGJS7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 1.235
IAGJV7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.010
IAGJW7 29/01/2015 Put 7.500 0.000 0.000 0.000   0 1.485
IAGK27 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.006
IAGK37 29/01/2015 Put 7.750 0.000 0.000 0.000   0 1.735
IAGKE7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.003
IAGKF7 29/01/2015 Put 8.000 0.000 0.000 0.000   0 1.985
IAGCW7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 5.990
IAGJO9 26/03/2015 Call 4.400 0.000 0.000 0.000   0 1.825
IAGJP9 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.015
IAGCG7 26/03/2015 Call 4.500 0.000 0.000 0.000   0 1.725
IAGCH7 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.020
IAGJM9 26/03/2015 Call 4.600 0.000 0.000 0.000   0 1.625
IAGJN9 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.025
IAGCM7 26/03/2015 Call 4.700 0.000 0.000 0.000   0 1.525
IAGCN7 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.030
IAGJG9 26/03/2015 Call 4.800 0.000 0.000 0.000   0 1.425
IAGJH9 26/03/2015 Put 4.800 0.000 0.000 0.000   500 0.035
IAGCO7 26/03/2015 Call 4.900 0.000 0.000 0.000   0 1.325
IAGCP7 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.045
IAGJI9 26/03/2015 Call 5.000 0.000 0.000 0.000   0 1.225
IAGJJ9 26/03/2015 Put 5.000 0.000 0.000 0.000   0 0.050
IAGJB7 26/03/2015 Call 5.010 0.000 0.000 0.000   0 1.000
IAGJC7 26/03/2015 Put 5.010 0.000 0.000 0.000   0 0.055
IAGCU7 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.975
IAGCV7 26/03/2015 Put 5.250 0.000 0.000 0.000   0 0.090
IAGJS9 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.725
IAGJT9 26/03/2015 Put 5.500 0.000 0.000 0.000   309 0.150
IAGCI7 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.490
IAGCJ7 26/03/2015 Put 5.750 0.000 0.000 0.000   220 0.240
IAGJK9 26/03/2015 Call 6.000 0.000 0.000 0.000   501 0.290
IAGJL9 26/03/2015 Put 6.000 0.000 0.000 0.000   0 0.365
IAGCX7 26/03/2015 Call 6.010 0.000 0.000 0.000   50 0.225
IAGCY7 26/03/2015 Put 6.010 0.000 0.000 0.000   0 0.365
IAGCS7 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.165
IAGCT7 26/03/2015 Put 6.250 0.000 0.000 0.000   0 0.520
IAGD17 26/03/2015 Call 6.260 0.000 0.000 0.000   0 0.135
IAGCZ7 26/03/2015 Put 6.260 0.000 0.000 0.000   0 0.520
IAGJQ9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.095
IAGJR9 26/03/2015 Put 6.500 0.000 0.000 0.000   0 0.700
IAGCK7 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.050
IAGCL7 26/03/2015 Put 6.750 0.000 0.000 0.000   0 0.905
IAGJE9 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.030
IAGJF9 26/03/2015 Put 7.000 0.000 0.000 0.000   0 1.130
IAGCQ7 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.015
IAGCR7 26/03/2015 Put 7.250 0.000 0.000 0.000   0 1.360
IAGJU9 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.008
IAGJV9 26/03/2015 Put 7.500 0.000 0.000 0.000   0 1.605
IAGEV7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.004
IAGEW7 26/03/2015 Put 7.750 0.000 0.000 0.000   0 1.855
IAGJY9 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.002
IAGJZ9 26/03/2015 Put 8.000 0.000 0.000 0.000   0 2.100
IAGGW8 25/06/2015 Call 0.010 0.000 0.000 0.000   0 6.030
IAGGO8 25/06/2015 Call 3.800 0.000 0.000 0.000   0 2.420
IAGGP8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.006
IAGG68 25/06/2015 Call 4.000 0.000 0.000 0.000   0 2.225
IAGG78 25/06/2015 Put 4.000 0.000 0.000 0.000   70 0.010
IAGGM8 25/06/2015 Call 4.200 0.000 0.000 0.000   0 2.025
IAGGN8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.020
IAGIR8 25/06/2015 Call 4.400 0.000 0.000 0.000   0 1.825
IAGIS8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.030
IAGJI8 25/06/2015 Call 4.600 0.000 0.000 0.000   0 1.625
IAGJJ8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.040
IAGII7 25/06/2015 Call 4.700 0.000 0.000 0.000   0 1.525
IAGIJ7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.050
IAGMJ8 25/06/2015 Call 4.800 0.000 0.000 0.000   0 1.425
IAGMK8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.060
IAGIG7 25/06/2015 Call 4.900 0.000 0.000 0.000   0 1.325
IAGIH7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.070
IAGPN8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 1.225
IAGPO8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.085
IAGIQ7 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.975
IAGIR7 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.125
IAGS38 25/06/2015 Call 5.500 0.000 0.810 0.000   100 0.730
IAGS48 25/06/2015 Put 5.500 0.000 0.000 0.000   350 0.195
IAGIO7 25/06/2015 Call 5.750 0.000 0.000 0.000   120 0.505
IAGIP7 25/06/2015 Put 5.750 0.000 0.000 0.000   350 0.290
IAGUQ8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.325
IAGUR8 25/06/2015 Put 6.000 0.000 0.000 0.000   600 0.410
IAGIS7 25/06/2015 Call 6.250 0.000 0.000 0.000   850 0.205
IAGIT7 25/06/2015 Put 6.250 0.000 0.000 0.000   0 0.560
IAGY78 25/06/2015 Call 6.500 0.000 0.000 0.000   500 0.125
IAGY88 25/06/2015 Put 6.500 0.000 0.000 0.000   60 0.735
IAGIM7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.075
IAGIN7 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.935
IAGC89 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.045
IAGC99 25/06/2015 Put 7.000 0.000 0.000 0.000   0 1.145
IAGIU7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.030
IAGIV7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 1.375
IAGEP9 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.020
IAGEQ9 25/06/2015 Put 7.500 0.000 0.000 0.000   0 1.615
IAGIK7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.015
IAGIL7 25/06/2015 Put 7.750 0.000 0.000 0.000   0 1.865
IAGIF9 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.010
IAGIG9 25/06/2015 Put 8.000 0.000 0.000 0.000   0 2.110
IAGWA9 24/09/2015 Call 4.400 0.000 0.000 0.000   0 1.820
IAGWB9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.025
IAGTJ9 24/09/2015 Call 4.600 0.000 0.000 0.000   0 1.625
IAGTK9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.040
IAGTP9 24/09/2015 Call 4.800 0.000 0.000 0.000   0 1.425
IAGTQ9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.065
IAGTR9 24/09/2015 Call 5.000 0.000 0.000 0.000   0 1.225
IAGTS9 24/09/2015 Put 5.000 0.000 0.000 0.000   115 0.105
IAGTH9 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.765
IAGTI9 24/09/2015 Put 5.500 0.000 0.000 0.000   0 0.250
IAGTT9 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.455
IAGTU9 24/09/2015 Put 6.000 0.000 0.000 0.000   115 0.490
IAGTF9 24/09/2015 Call 6.500 0.000 0.000 0.000   215 0.260
IAGTG9 24/09/2015 Put 6.500 0.000 0.000 0.000   0 0.810
IAGTL9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.140
IAGTM9 24/09/2015 Put 7.000 0.000 0.000 0.000   0 1.200
IAGTD9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.070
IAGTE9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 1.630
IAGTN9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.035
IAGTO9 24/09/2015 Put 8.000 0.000 0.000 0.000   0 2.085
IAGKJ7 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.015
IAGKK7 24/09/2015 Put 8.500 0.000 0.000 0.000   0 2.555
IAGZR8 17/12/2015 Call 4.000 0.000 0.000 0.000   0 2.220
IAGZS8 17/12/2015 Put 4.000 0.000 0.000 0.000   100 0.010
IAGJ77 17/12/2015 Call 4.600 0.000 0.000 0.000   0 1.625
IAGJ87 17/12/2015 Put 4.600 0.000 0.000 0.000   0 0.060
IAGJ57 17/12/2015 Call 4.800 0.000 0.000 0.000   0 1.425
IAGJ67 17/12/2015 Put 4.800 0.000 0.000 0.000   0 0.090
IAGJ97 17/12/2015 Call 5.000 0.000 0.000 0.000   0 1.225
IAGJA7 17/12/2015 Put 5.000 0.000 0.000 0.000   0 0.135
IAGB79 17/12/2015 Call 5.500 0.000 0.000 0.000   600 0.765
IAGB89 17/12/2015 Put 5.500 0.000 0.000 0.000   0 0.290
IAGB59 17/12/2015 Call 6.000 0.000 0.000 0.000   300 0.460
IAGB69 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.535
IAGIY7 17/12/2015 Call 6.500 0.000 0.000 0.000   150 0.265
IAGIZ7 17/12/2015 Put 6.500 0.000 0.000 0.000   0 0.850
IAGJ37 17/12/2015 Call 7.000 0.000 0.000 0.000   0 0.145
IAGJ47 17/12/2015 Put 7.000 0.000 0.000 0.000   0 1.230
IAGJ17 17/12/2015 Call 7.500 0.000 0.000 0.000   0 0.075
IAGJ27 17/12/2015 Put 7.500 0.000 0.000 0.000   0 1.650
IAGIW7 17/12/2015 Call 8.000 0.000 0.000 0.000   0 0.035
IAGIX7 17/12/2015 Put 8.000 0.000 0.000 0.000   0 2.100
IAGKL7 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.020
IAGKM7 17/12/2015 Put 8.500 0.000 0.000 0.000   0 2.565

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.