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 6.380 6.440 6.440 6.350 8,612,514 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGP37 18/12/2014 Call 0.010 6.370 6.370 0.000   0 6.450
IAGY57 18/12/2014 Call 4.000 2.375 2.375 0.000   0 2.455
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 2.180 2.180 0.000   0 2.255
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 1.980 1.980 0.000   0 2.055
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWW9 18/12/2014 Call 4.500 1.880 1.880 0.000   0 1.960
IAGWX9 18/12/2014 Put 4.500 0.000 0.000 0.000   170 0.000
IAGJG8 18/12/2014 Call 4.600 1.780 1.780 0.000   0 1.860
IAGJH8 18/12/2014 Put 4.600 0.000 0.000 0.000   100 0.000
IAGWS9 18/12/2014 Call 4.700 1.680 1.680 0.000   0 1.760
IAGWT9 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGMH8 18/12/2014 Call 4.800 1.580 1.580 0.000   0 1.660
IAGMI8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGWU9 18/12/2014 Call 4.900 1.480 1.480 0.000   0 1.560
IAGWV9 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGPL8 18/12/2014 Call 5.000 1.385 1.385 0.000   0 1.460
IAGPM8 18/12/2014 Put 5.000 0.000 0.000 0.000   50 0.000
IAGI87 18/12/2014 Call 5.010 1.375 1.375 0.000   20 1.450
IAGI77 18/12/2014 Put 5.010 0.000 0.000 0.000   400 0.000
IAGWI9 18/12/2014 Call 5.250 1.135 1.135 0.000   0 1.210
IAGWJ9 18/12/2014 Put 5.250 0.000 0.000 0.000   584 0.000
IAGI57 18/12/2014 Call 5.260 1.125 1.125 0.000   0 1.200
IAGI67 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.000
IAGS18 18/12/2014 Call 5.500 0.890 0.890 0.000   0 0.960
IAGS28 18/12/2014 Put 5.500 0.000 0.000 0.000   500 0.000
IAGI47 18/12/2014 Call 5.510 0.880 0.880 0.000   0 0.950
IAGI37 18/12/2014 Put 5.510 0.001 0.001 0.000   400 0.000
IAGWM9 18/12/2014 Call 5.750 0.650 0.650 0.000   0 0.715
IAGWN9 18/12/2014 Put 5.750 0.003 0.003 0.000   2,060 0.000
IAGGV7 18/12/2014 Call 5.760 0.640 0.640 0.000   0 0.705
IAGGX7 18/12/2014 Put 5.760 0.004 0.004 0.000   0 0.000
IAGUO8 18/12/2014 Call 6.000 0.420 0.420 0.000   387 0.475
IAGUP8 18/12/2014 Put 6.000 0.015 0.015 0.035 1,500 7,128 0.002
IAGGU7 18/12/2014 Call 6.010 0.410 0.410 0.000   610 0.465
IAGGT7 18/12/2014 Put 6.010 0.020 0.020 0.000   50 0.002
IAGWK9 18/12/2014 Call 6.250 0.215 0.215 0.000   3,709 0.255
IAGWL9 18/12/2014 Put 6.250 0.070 0.070 0.000   656 0.020
IAGGR7 18/12/2014 Call 6.260 0.205 0.205 0.000   430 0.250
IAGGS7 18/12/2014 Put 6.260 0.070 0.070 0.000   200 0.025
IAGY58 18/12/2014 Call 6.500 0.070 0.070 0.000   7,271 0.095
IAGY68 18/12/2014 Put 6.500 0.195 0.195 0.140 2,200 1,517 0.110
IAGGQ7 18/12/2014 Call 6.510 0.065 0.065 0.000   460 0.090
IAGGP7 18/12/2014 Put 6.510 0.200 0.200 0.000   1,500 0.115
IAGWO9 18/12/2014 Call 6.750 0.010 0.010 0.000   2,940 0.020
IAGWP9 18/12/2014 Put 6.750 0.395 0.395 0.000   45 0.305
IAGG37 18/12/2014 Call 6.760 0.009 0.009 0.000   423 0.020
IAGGO7 18/12/2014 Put 6.760 0.400 0.400 0.000   0 0.310
IAGC69 18/12/2014 Call 7.000 0.001 0.001 0.000   100 0.002
IAGC79 18/12/2014 Put 7.000 0.630 0.630 0.000   0 0.550
IAGI17 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.002
IAGI27 18/12/2014 Put 7.010 0.635 0.635 0.000   0 0.550
IAGWQ9 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGWR9 18/12/2014 Put 7.250 0.880 0.880 0.000   0 0.800
IAGEN9 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEO9 18/12/2014 Put 7.500 1.130 1.130 0.000   0 1.050
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.380 1.380 0.000   0 1.300
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.630 1.630 0.000   0 1.550
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 1.880 1.880 0.000   0 1.800
IAGKI7 29/01/2015 Call 0.010 6.375 6.375 0.000   0 6.455
IAGKN7 29/01/2015 Call 4.700 1.695 1.695 0.000   0 1.775
IAGKO7 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGK67 29/01/2015 Call 4.800 1.595 1.595 0.000   0 1.675
IAGK77 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGJN7 29/01/2015 Call 4.900 1.500 1.500 0.000   0 1.575
IAGJO7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGK47 29/01/2015 Call 5.000 1.400 1.400 0.000   0 1.475
IAGK57 29/01/2015 Put 5.000 0.000 0.000 0.000   500 0.000
IAGKA7 29/01/2015 Call 5.250 1.160 1.160 0.000   0 1.225
IAGKB7 29/01/2015 Put 5.250 0.001 0.001 0.000   0 0.000
IAGJP7 29/01/2015 Call 5.500 0.920 0.920 0.000   0 0.980
IAGJQ7 29/01/2015 Put 5.500 0.004 0.004 0.000   0 0.001
IAGJZ7 29/01/2015 Call 5.750 0.680 0.680 0.000   10 0.740
IAGK17 29/01/2015 Put 5.750 0.015 0.015 0.000   500 0.005
IAGK87 29/01/2015 Call 6.000 0.460 0.460 0.000   1,695 0.510
IAGK97 29/01/2015 Put 6.000 0.040 0.040 0.000   352 0.020
IAGJT7 29/01/2015 Call 6.250 0.260 0.260 0.000   3,543 0.295
IAGJU7 29/01/2015 Put 6.250 0.100 0.100 0.000   170 0.060
IAGJX7 29/01/2015 Call 6.500 0.115 0.115 0.105 205 14,992 0.135
IAGJY7 29/01/2015 Put 6.500 0.220 0.220 0.220 70 100 0.155
IAGKG7 29/01/2015 Call 6.750 0.035 0.035 0.000   250 0.040
IAGKH7 29/01/2015 Put 6.750 0.405 0.405 0.000   0 0.320
IAGKC7 29/01/2015 Call 7.000 0.008 0.008 0.000   0 0.008
IAGKD7 29/01/2015 Put 7.000 0.635 0.635 0.000   0 0.550
IAGJR7 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.001
IAGJS7 29/01/2015 Put 7.250 0.880 0.880 0.000   0 0.800
IAGJV7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGJW7 29/01/2015 Put 7.500 1.130 1.130 0.000   0 1.050
IAGK27 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGK37 29/01/2015 Put 7.750 1.380 1.380 0.000   0 1.300
IAGKE7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGKF7 29/01/2015 Put 8.000 1.630 1.630 0.000   0 1.550
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 1.880 1.880 0.000   0 1.805
IAGMI7 26/02/2015 Call 0.010 6.370 6.370 0.000   0 6.450
IAGMP7 26/02/2015 Call 4.700 1.705 1.705 0.000   0 1.780
IAGMQ7 26/02/2015 Put 4.700 0.001 0.001 0.000   0 0.001
IAGMN7 26/02/2015 Call 4.800 1.610 1.610 0.000   0 1.685
IAGMO7 26/02/2015 Put 4.800 0.001 0.001 0.000   0 0.001
IAGM87 26/02/2015 Call 4.900 1.515 1.515 0.000   0 1.585
IAGM97 26/02/2015 Put 4.900 0.002 0.002 0.000   0 0.002
IAGLX7 26/02/2015 Call 5.000 1.420 1.420 0.000   0 1.485
IAGLY7 26/02/2015 Put 5.000 0.003 0.003 0.000   0 0.003
IAGLM7 26/02/2015 Call 5.250 1.175 1.175 0.000   0 1.240
IAGLN7 26/02/2015 Put 5.250 0.008 0.008 0.000   0 0.007
IAGME7 26/02/2015 Call 5.500 0.940 0.940 0.000   0 1.000
IAGMF7 26/02/2015 Put 5.500 0.020 0.020 0.000   0 0.015
IAGM27 26/02/2015 Call 5.750 0.710 0.710 0.000   0 0.765
IAGM37 26/02/2015 Put 5.750 0.040 0.040 0.000   140 0.030
IAGLQ7 26/02/2015 Call 6.000 0.495 0.495 0.000   0 0.550
IAGLR7 26/02/2015 Put 6.000 0.080 0.080 0.000   1,000 0.060
IAGM47 26/02/2015 Call 6.250 0.315 0.315 0.000   1,036 0.355
IAGM57 26/02/2015 Put 6.250 0.150 0.150 0.000   1,000 0.115
IAGMG7 26/02/2015 Call 6.500 0.175 0.175 0.000   3,021 0.205
IAGMH7 26/02/2015 Put 6.500 0.265 0.265 0.250 60 1,500 0.210
IAGLZ7 26/02/2015 Call 6.750 0.085 0.085 0.080 140 50 0.100
IAGM17 26/02/2015 Put 6.750 0.435 0.435 0.000   0 0.360
IAGLS7 26/02/2015 Call 7.000 0.040 0.040 0.000   200 0.045
IAGLT7 26/02/2015 Put 7.000 0.645 0.645 0.000   0 0.560
IAGMA7 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.020
IAGMB7 26/02/2015 Put 7.250 0.885 0.885 0.000   301 0.800
IAGMC7 26/02/2015 Call 7.500 0.008 0.008 0.000   0 0.008
IAGMD7 26/02/2015 Put 7.500 1.130 1.130 0.000   0 1.050
IAGLU7 26/02/2015 Call 7.750 0.003 0.003 0.000   0 0.003
IAGLW7 26/02/2015 Put 7.750 1.380 1.380 0.000   483 1.300
IAGLO7 26/02/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGLP7 26/02/2015 Put 8.000 1.630 1.630 0.000   0 1.550
IAGM67 26/02/2015 Call 8.250 0.001 0.001 0.000   0 0.000
IAGM77 26/02/2015 Put 8.250 1.880 1.880 0.000   0 1.800
IAGCW7 26/03/2015 Call 0.010 6.245 6.245 0.000   0 6.325
IAGJO9 26/03/2015 Call 4.400 2.005 2.005 0.000   0 2.080
IAGJP9 26/03/2015 Put 4.400 0.015 0.015 0.000   0 0.010
IAGCG7 26/03/2015 Call 4.500 1.905 1.905 0.000   0 1.980
IAGCH7 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.015
IAGJM9 26/03/2015 Call 4.600 1.810 1.810 0.000   0 1.885
IAGJN9 26/03/2015 Put 4.600 0.020 0.020 0.000   0 0.020
IAGCM7 26/03/2015 Call 4.700 1.710 1.710 0.000   0 1.785
IAGCN7 26/03/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGJG9 26/03/2015 Call 4.800 1.610 1.610 0.000   0 1.685
IAGJH9 26/03/2015 Put 4.800 0.025 0.025 0.000   500 0.025
IAGCO7 26/03/2015 Call 4.900 1.510 1.510 0.000   0 1.585
IAGCP7 26/03/2015 Put 4.900 0.025 0.025 0.000   0 0.030
IAGJI9 26/03/2015 Call 5.000 1.410 1.410 0.000   0 1.485
IAGJJ9 26/03/2015 Put 5.000 0.025 0.025 0.000   500 0.030
IAGJB7 26/03/2015 Call 5.010 1.290 1.290 0.000   110 1.355
IAGJC7 26/03/2015 Put 5.010 0.025 0.025 0.000   0 0.030
IAGCU7 26/03/2015 Call 5.250 1.165 1.165 0.000   0 1.240
IAGCV7 26/03/2015 Put 5.250 0.035 0.035 0.000   0 0.035
IAGJS9 26/03/2015 Call 5.500 0.925 0.925 0.000   0 0.995
IAGJT9 26/03/2015 Put 5.500 0.050 0.050 0.000   329 0.050
IAGP97 26/03/2015 Call 5.510 0.815 0.815 0.000   0 0.875
IAGPK7 26/03/2015 Put 5.510 0.050 0.050 0.000   400 0.050
IAGCI7 26/03/2015 Call 5.750 0.695 0.695 0.000   0 0.755
IAGCJ7 26/03/2015 Put 5.750 0.080 0.080 0.000   305 0.075
IAGJK9 26/03/2015 Call 6.000 0.485 0.485 0.000   0 0.535
IAGJL9 26/03/2015 Put 6.000 0.135 0.135 0.000   650 0.120
IAGCX7 26/03/2015 Call 6.010 0.410 0.410 0.000   71 0.450
IAGCY7 26/03/2015 Put 6.010 0.135 0.135 0.000   400 0.125
IAGCS7 26/03/2015 Call 6.250 0.310 0.310 0.000   1,095 0.345
IAGCT7 26/03/2015 Put 6.250 0.230 0.230 0.000   200 0.205
IAGD17 26/03/2015 Call 6.260 0.255 0.255 0.000   150 0.280
IAGCZ7 26/03/2015 Put 6.260 0.230 0.230 0.000   0 0.205
IAGJQ9 26/03/2015 Call 6.500 0.180 0.180 0.000   3,535 0.200
IAGJR9 26/03/2015 Put 6.500 0.365 0.365 0.000   0 0.330
IAGP87 26/03/2015 Call 6.510 0.150 0.150 0.000   400 0.160
IAGP77 26/03/2015 Put 6.510 0.370 0.370 0.000   0 0.330
IAGCK7 26/03/2015 Call 6.750 0.095 0.095 0.000   1,193 0.110
IAGCL7 26/03/2015 Put 6.750 0.550 0.550 0.000   0 0.500
IAGQO7 26/03/2015 Call 6.760 0.080 0.080 0.060 400 200 0.090
IAGQN7 26/03/2015 Put 6.760 0.550 0.550 0.000   0 0.500
IAGJE9 26/03/2015 Call 7.000 0.050 0.050 0.000   51 0.060
IAGJF9 26/03/2015 Put 7.000 0.760 0.760 0.000   0 0.700
IAGP57 26/03/2015 Call 7.010 0.045 0.045 0.000   400 0.050
IAGP67 26/03/2015 Put 7.010 0.760 0.760 0.000   0 0.705
IAGCQ7 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 0.990 0.990 0.000   100 0.930
IAGJU9 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.225 1.225 0.000   0 1.165
IAGEV7 26/03/2015 Call 7.750 0.010 0.010 0.000   0 0.020
IAGEW7 26/03/2015 Put 7.750 1.470 1.470 0.000   0 1.410
IAGJY9 26/03/2015 Call 8.000 0.006 0.006 0.000   0 0.015
IAGJZ9 26/03/2015 Put 8.000 1.720 1.720 0.000   0 1.660
IAGLC7 26/03/2015 Call 8.250 0.003 0.003 0.000   0 0.008
IAGLD7 26/03/2015 Put 8.250 1.970 1.970 0.000   0 1.910
IAGQK7 23/04/2015 Call 0.010 6.300 6.300 0.000   0 6.380
IAGQL7 23/04/2015 Call 4.800 1.605 1.605 0.000   0 1.685
IAGQM7 23/04/2015 Put 4.800 0.005 0.005 0.000   0 0.004
IAGPN7 23/04/2015 Call 4.900 1.505 1.505 0.000   0 1.585
IAGPO7 23/04/2015 Put 4.900 0.008 0.008 0.000   0 0.006
IAGPP7 23/04/2015 Call 5.000 1.405 1.405 0.000   0 1.485
IAGPQ7 23/04/2015 Put 5.000 0.010 0.010 0.000   0 0.009
IAGPR7 23/04/2015 Call 5.250 1.160 1.160 0.000   0 1.240
IAGPS7 23/04/2015 Put 5.250 0.025 0.025 0.000   0 0.020
IAGPT7 23/04/2015 Call 5.500 0.920 0.920 0.000   0 0.995
IAGPU7 23/04/2015 Put 5.500 0.050 0.050 0.000   0 0.040
IAGPV7 23/04/2015 Call 5.750 0.685 0.685 0.000   0 0.760
IAGPW7 23/04/2015 Put 5.750 0.090 0.090 0.000   0 0.075
IAGPX7 23/04/2015 Call 6.000 0.475 0.475 0.000   0 0.545
IAGPY7 23/04/2015 Put 6.000 0.150 0.150 0.000   0 0.130
IAGPZ7 23/04/2015 Call 6.250 0.295 0.295 0.000   0 0.355
IAGQ17 23/04/2015 Put 6.250 0.250 0.250 0.000   75 0.215
IAGQ27 23/04/2015 Call 6.500 0.165 0.165 0.000   101 0.210
IAGQ37 23/04/2015 Put 6.500 0.390 0.390 0.000   0 0.345
IAGQ47 23/04/2015 Call 6.750 0.080 0.080 0.000   0 0.115
IAGQ57 23/04/2015 Put 6.750 0.570 0.570 0.000   0 0.510
IAGQ67 23/04/2015 Call 7.000 0.035 0.035 0.000   500 0.060
IAGQ77 23/04/2015 Put 7.000 0.775 0.775 0.000   0 0.710
IAGQ87 23/04/2015 Call 7.250 0.015 0.015 0.000   0 0.030
IAGQ97 23/04/2015 Put 7.250 1.000 1.000 0.000   0 0.930
IAGQA7 23/04/2015 Call 7.500 0.005 0.005 0.000   0 0.015
IAGQB7 23/04/2015 Put 7.500 1.240 1.240 0.000   0 1.165
IAGQC7 23/04/2015 Call 7.750 0.002 0.002 0.000   0 0.006
IAGQD7 23/04/2015 Put 7.750 1.485 1.485 0.000   0 1.410
IAGQE7 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.003
IAGQF7 23/04/2015 Put 8.000 1.730 1.730 0.000   0 1.660
IAGQG7 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.001
IAGQH7 23/04/2015 Put 8.250 1.980 1.980 0.000   0 1.915
IAGRP7 28/05/2015 Call 0.010 6.315 6.315 0.000      
IAGQR7 28/05/2015 Call 4.900 1.505 1.505 0.000      
IAGQS7 28/05/2015 Put 4.900 0.015 0.015 0.000      
IAGRN7 28/05/2015 Call 5.000 1.405 1.405 0.000      
IAGRO7 28/05/2015 Put 5.000 0.020 0.020 0.000      
IAGR47 28/05/2015 Call 5.250 1.160 1.160 0.000      
IAGR57 28/05/2015 Put 5.250 0.035 0.035 0.000      
IAGQT7 28/05/2015 Call 5.500 0.925 0.925 0.000      
IAGQU7 28/05/2015 Put 5.500 0.065 0.065 0.000      
IAGRH7 28/05/2015 Call 5.750 0.710 0.710 0.000      
IAGRI7 28/05/2015 Put 5.750 0.105 0.105 0.085 75    
IAGR87 28/05/2015 Call 6.000 0.525 0.525 0.000      
IAGR97 28/05/2015 Put 6.000 0.175 0.175 0.000      
IAGQV7 28/05/2015 Call 6.250 0.360 0.360 0.000      
IAGQW7 28/05/2015 Put 6.250 0.275 0.275 0.000      
IAGR27 28/05/2015 Call 6.500 0.235 0.235 0.000      
IAGR37 28/05/2015 Put 6.500 0.415 0.415 0.000      
IAGRF7 28/05/2015 Call 6.750 0.145 0.145 0.000      
IAGRG7 28/05/2015 Put 6.750 0.590 0.590 0.000      
IAGR67 28/05/2015 Call 7.000 0.080 0.080 0.000      
IAGR77 28/05/2015 Put 7.000 0.790 0.790 0.000      
IAGQX7 28/05/2015 Call 7.250 0.045 0.045 0.000      
IAGQY7 28/05/2015 Put 7.250 1.010 1.010 0.000      
IAGQZ7 28/05/2015 Call 7.500 0.025 0.025 0.000      
IAGR17 28/05/2015 Put 7.500 1.250 1.250 0.000      
IAGRL7 28/05/2015 Call 7.750 0.010 0.010 0.000      
IAGRM7 28/05/2015 Put 7.750 1.495 1.495 0.000      
IAGRJ7 28/05/2015 Call 8.000 0.006 0.006 0.000      
IAGRK7 28/05/2015 Put 8.000 1.740 1.740 0.000      
IAGQP7 28/05/2015 Call 8.250 0.003 0.003 0.000      
IAGQQ7 28/05/2015 Put 8.250 1.990 1.990 0.000      
IAGGW8 25/06/2015 Call 0.010 6.330 6.330 0.000   0 6.410
IAGGO8 25/06/2015 Call 3.800 2.600 2.600 0.000   0 2.680
IAGGP8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
IAGG68 25/06/2015 Call 4.000 2.400 2.400 0.000   0 2.480
IAGG78 25/06/2015 Put 4.000 0.001 0.001 0.000   70 0.001
IAGGM8 25/06/2015 Call 4.200 2.200 2.200 0.000   0 2.280
IAGGN8 25/06/2015 Put 4.200 0.003 0.003 0.000   0 0.003
IAGIR8 25/06/2015 Call 4.400 2.000 2.000 0.000   0 2.080
IAGIS8 25/06/2015 Put 4.400 0.006 0.006 0.000   0 0.005
IAGJI8 25/06/2015 Call 4.600 1.805 1.805 0.000   0 1.885
IAGJJ8 25/06/2015 Put 4.600 0.010 0.010 0.000   0 0.010
IAGII7 25/06/2015 Call 4.700 1.705 1.705 0.000   0 1.785
IAGIJ7 25/06/2015 Put 4.700 0.015 0.015 0.000   0 0.015
IAGMJ8 25/06/2015 Call 4.800 1.605 1.605 0.000   0 1.685
IAGMK8 25/06/2015 Put 4.800 0.020 0.020 0.000   0 0.020
IAGIG7 25/06/2015 Call 4.900 1.505 1.505 0.000   0 1.585
IAGIH7 25/06/2015 Put 4.900 0.025 0.025 0.000   0 0.025
IAGPN8 25/06/2015 Call 5.000 1.410 1.410 0.000   0 1.485
IAGPO8 25/06/2015 Put 5.000 0.030 0.030 0.000   0 0.030
IAGIQ7 25/06/2015 Call 5.250 1.165 1.165 0.000   0 1.240
IAGIR7 25/06/2015 Put 5.250 0.050 0.050 0.000   0 0.050
IAGS38 25/06/2015 Call 5.500 0.930 0.930 0.000   0 1.000
IAGS48 25/06/2015 Put 5.500 0.080 0.080 0.000   350 0.075
IAGIO7 25/06/2015 Call 5.750 0.710 0.710 0.000   102 0.775
IAGIP7 25/06/2015 Put 5.750 0.125 0.125 0.000   365 0.115
IAGUQ8 25/06/2015 Call 6.000 0.510 0.510 0.000   0 0.570
IAGUR8 25/06/2015 Put 6.000 0.195 0.195 0.000   540 0.175
IAGKQ7 25/06/2015 Call 6.010 0.485 0.485 0.000   0 0.535
IAGKP7 25/06/2015 Put 6.010 0.190 0.190 0.000   150 0.170
IAGIS7 25/06/2015 Call 6.250 0.345 0.345 0.000   850 0.400
IAGIT7 25/06/2015 Put 6.250 0.295 0.295 0.000   0 0.260
IAGKR7 25/06/2015 Call 6.260 0.330 0.330 0.000   200 0.380
IAGKS7 25/06/2015 Put 6.260 0.290 0.290 0.000   350 0.260
IAGY78 25/06/2015 Call 6.500 0.220 0.220 0.000   665 0.260
IAGY88 25/06/2015 Put 6.500 0.430 0.430 0.000   120 0.385
IAGIM7 25/06/2015 Call 6.750 0.135 0.135 0.000   150 0.165
IAGIN7 25/06/2015 Put 6.750 0.600 0.600 0.000   0 0.540
IAGC89 25/06/2015 Call 7.000 0.080 0.080 0.000   0 0.100
IAGC99 25/06/2015 Put 7.000 0.795 0.795 0.000   0 0.730
IAGIU7 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.060
IAGIV7 25/06/2015 Put 7.250 1.015 1.015 0.000   0 0.940
IAGEP9 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.035
IAGEQ9 25/06/2015 Put 7.500 1.245 1.245 0.000   0 1.170
IAGIK7 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.020
IAGIL7 25/06/2015 Put 7.750 1.485 1.485 0.000   0 1.410
IAGIF9 25/06/2015 Call 8.000 0.009 0.009 0.000   0 0.010
IAGIG9 25/06/2015 Put 8.000 1.735 1.735 0.000   0 1.655
IAGLE7 25/06/2015 Call 8.250 0.005 0.005 0.000   0 0.005
IAGLF7 25/06/2015 Put 8.250 1.985 1.985 0.000   0 1.905
IAGNY7 24/09/2015 Call 0.010 6.140 6.140 0.000   0 6.225
IAGWA9 24/09/2015 Call 4.400 2.000 2.000 0.000   0 2.080
IAGWB9 24/09/2015 Put 4.400 0.035 0.035 0.000   0 0.035
IAGTJ9 24/09/2015 Call 4.600 1.800 1.800 0.000   0 1.880
IAGTK9 24/09/2015 Put 4.600 0.040 0.040 0.000   0 0.040
IAGP27 24/09/2015 Call 4.700 1.705 1.705 0.000   0 1.785
IAGP47 24/09/2015 Put 4.700 0.045 0.045 0.000   0 0.045
IAGTP9 24/09/2015 Call 4.800 1.605 1.605 0.000   0 1.685
IAGTQ9 24/09/2015 Put 4.800 0.055 0.055 0.000   0 0.050
IAGN47 24/09/2015 Call 4.900 1.505 1.505 0.000   0 1.585
IAGN57 24/09/2015 Put 4.900 0.060 0.060 0.000   0 0.060
IAGTR9 24/09/2015 Call 5.000 1.405 1.405 0.000   0 1.485
IAGTS9 24/09/2015 Put 5.000 0.070 0.070 0.000   0 0.065
IAGPM7 24/09/2015 Call 5.010 1.155 1.155 0.000   0 1.235
IAGPL7 24/09/2015 Put 5.010 0.070 0.070 0.000   0 0.070
IAGMR7 24/09/2015 Call 5.250 1.165 1.165 0.000   0 1.245
IAGMS7 24/09/2015 Put 5.250 0.105 0.105 0.000   0 0.100
IAGTH9 24/09/2015 Call 5.500 0.935 0.935 0.000   0 1.010
IAGTI9 24/09/2015 Put 5.500 0.160 0.160 0.000   0 0.145
IAGMX7 24/09/2015 Call 5.750 0.725 0.725 0.000   0 0.795
IAGMY7 24/09/2015 Put 5.750 0.230 0.230 0.000   0 0.210
IAGTT9 24/09/2015 Call 6.000 0.540 0.540 0.000   0 0.605
IAGTU9 24/09/2015 Put 6.000 0.325 0.325 0.000   0 0.300
IAGMT7 24/09/2015 Call 6.250 0.390 0.390 0.000   0 0.445
IAGMU7 24/09/2015 Put 6.250 0.450 0.450 0.000   80 0.410
IAGTF9 24/09/2015 Call 6.500 0.265 0.265 0.000   215 0.315
IAGTG9 24/09/2015 Put 6.500 0.600 0.600 0.000   0 0.550
IAGMZ7 24/09/2015 Call 6.750 0.175 0.175 0.000   150 0.215
IAGN17 24/09/2015 Put 6.750 0.770 0.770 0.000   0 0.720
IAGTL9 24/09/2015 Call 7.000 0.110 0.110 0.000   500 0.140
IAGTM9 24/09/2015 Put 7.000 0.965 0.965 0.000   0 0.905
IAGMV7 24/09/2015 Call 7.250 0.070 0.070 0.000   0 0.090
IAGMW7 24/09/2015 Put 7.250 1.175 1.175 0.000   0 1.110
IAGTD9 24/09/2015 Call 7.500 0.050 0.050 0.000   0 0.060
IAGTE9 24/09/2015 Put 7.500 1.400 1.400 0.000   0 1.330
IAGN27 24/09/2015 Call 7.750 0.035 0.035 0.000   0 0.040
IAGN37 24/09/2015 Put 7.750 1.635 1.635 0.000   0 1.555
IAGTN9 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.025
IAGTO9 24/09/2015 Put 8.000 1.880 1.880 0.000   0 1.795
IAGQI7 24/09/2015 Call 8.250 0.015 0.015 0.000   0 0.015
IAGQJ7 24/09/2015 Put 8.250 2.125 2.125 0.000   0 2.035
IAGKJ7 24/09/2015 Call 8.500 0.010 0.010 0.000   0 0.010
IAGKK7 24/09/2015 Put 8.500 2.370 2.370 0.000   0 2.270
IAGZR8 17/12/2015 Call 4.000 2.395 2.395 0.000   0 2.475
IAGZS8 17/12/2015 Put 4.000 0.040 0.040 0.000   100 0.035
IAGJ77 17/12/2015 Call 4.600 1.800 1.800 0.000   0 1.880
IAGJ87 17/12/2015 Put 4.600 0.065 0.065 0.000   0 0.060
IAGJ57 17/12/2015 Call 4.800 1.605 1.605 0.000   0 1.685
IAGJ67 17/12/2015 Put 4.800 0.080 0.080 0.000   0 0.075
IAGJ97 17/12/2015 Call 5.000 1.405 1.405 0.000   0 1.490
IAGJA7 17/12/2015 Put 5.000 0.105 0.105 0.000   0 0.095
IAGB79 17/12/2015 Call 5.500 0.940 0.940 0.000   0 1.025
IAGB89 17/12/2015 Put 5.500 0.200 0.200 0.000   30 0.180
IAGB59 17/12/2015 Call 6.000 0.565 0.565 0.000   300 0.635
IAGB69 17/12/2015 Put 6.000 0.375 0.375 0.000   0 0.340
IAGIY7 17/12/2015 Call 6.500 0.300 0.300 0.000   450 0.345
IAGIZ7 17/12/2015 Put 6.500 0.650 0.650 0.000   230 0.595
IAGJ37 17/12/2015 Call 7.000 0.140 0.140 0.000   240 0.175
IAGJ47 17/12/2015 Put 7.000 1.010 1.010 0.000   0 0.940
IAGJ17 17/12/2015 Call 7.500 0.065 0.065 0.000   0 0.085
IAGJ27 17/12/2015 Put 7.500 1.430 1.430 0.000   0 1.355
IAGIW7 17/12/2015 Call 8.000 0.030 0.030 0.000   0 0.050
IAGIX7 17/12/2015 Put 8.000 1.885 1.885 0.000   0 1.810
IAGKL7 17/12/2015 Call 8.500 0.015 0.015 0.000   0 0.035
IAGKM7 17/12/2015 Put 8.500 2.350 2.350 0.000   0 2.280
IAGNZ7 23/03/2016 Call 4.600 1.800 1.800 0.000   0 1.880
IAGP17 23/03/2016 Put 4.600 0.040 0.040 0.000   70 0.035
IAGN87 23/03/2016 Call 4.800 1.600 1.600 0.000   0 1.680
IAGN97 23/03/2016 Put 4.800 0.060 0.060 0.000   0 0.055
IAGNM7 23/03/2016 Call 5.000 1.405 1.405 0.000   0 1.485
IAGNN7 23/03/2016 Put 5.000 0.090 0.090 0.000   0 0.085
IAGNO7 23/03/2016 Call 5.500 0.945 0.945 0.000   0 1.015
IAGNP7 23/03/2016 Put 5.500 0.215 0.215 0.000   0 0.195
IAGNK7 23/03/2016 Call 6.000 0.575 0.575 0.000   0 0.635
IAGNL7 23/03/2016 Put 6.000 0.420 0.420 0.000   0 0.385
IAGNU7 23/03/2016 Call 6.500 0.320 0.320 0.000   0 0.365
IAGNV7 23/03/2016 Put 6.500 0.700 0.700 0.000   0 0.655
IAGN67 23/03/2016 Call 7.000 0.170 0.170 0.000   250 0.195
IAGN77 23/03/2016 Put 7.000 1.050 1.050 0.000   0 0.990
IAGNS7 23/03/2016 Call 7.500 0.085 0.085 0.000   0 0.100
IAGNT7 23/03/2016 Put 7.500 1.450 1.450 0.000   0 1.385
IAGNQ7 23/03/2016 Call 8.000 0.045 0.045 0.000   0 0.055
IAGNR7 23/03/2016 Put 8.000 1.885 1.885 0.000   0 1.815
IAGNW7 23/03/2016 Call 8.500 0.025 0.025 0.000   0 0.025
IAGNX7 23/03/2016 Put 8.500 2.350 2.350 0.000   0 2.275

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.