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 6.040 Down -0.100 6.020 6.050 6.170 6.180 6.020 9,792,522 Options Warrants & Structured Products CFDs XD

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 6.035 6.035 0.000   0 6.135
IAGZS9 25/09/2014 Call 3.510 2.535 2.535 0.000   110 2.630
IAGZR9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
IAGTQ8 25/09/2014 Call 3.600 2.445 2.445 0.000   0 2.540
IAGTR8 25/09/2014 Put 3.600 0.000 0.000 0.000   100 0.000
IAGTM8 25/09/2014 Call 4.000 2.045 2.045 0.000   0 2.145
IAGTN8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
IAGTK8 25/09/2014 Call 4.200 1.845 1.845 0.000   0 1.945
IAGTL8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
IAGTO8 25/09/2014 Call 4.400 1.645 1.645 0.000   0 1.745
IAGTP8 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWG9 25/09/2014 Call 4.500 1.545 1.545 0.000   0 1.645
IAGWH9 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
IAGTW8 25/09/2014 Call 4.600 1.445 1.445 0.000   0 1.545
IAGTX8 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGT59 25/09/2014 Call 4.700 1.345 1.345 0.000   0 1.445
IAGT69 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGTY8 25/09/2014 Call 4.800 1.245 1.245 0.000   0 1.345
IAGTZ8 25/09/2014 Put 4.800 0.000 0.000 0.000   100 0.000
IAGT39 25/09/2014 Call 4.900 1.145 1.145 0.000   0 1.245
IAGT49 25/09/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGTU8 25/09/2014 Call 5.000 1.050 1.050 0.000   0 1.145
IAGTV8 25/09/2014 Put 5.000 0.000 0.000 0.000   50 0.000
IAGT79 25/09/2014 Call 5.250 0.800 0.800 0.000   0 0.895
IAGT89 25/09/2014 Put 5.250 0.000 0.000 0.000   235 0.000
IAGTI8 25/09/2014 Call 5.500 0.555 0.555 0.000   0 0.650
IAGTJ8 25/09/2014 Put 5.500 0.001 0.001 0.000   6,023 0.000
IAGEL7 25/09/2014 Call 5.510 0.545 0.545 0.000   960 0.640
IAGEM7 25/09/2014 Put 5.510 0.001 0.001 0.000   0 0.000
IAGSW9 25/09/2014 Call 5.750 0.325 0.325 0.000   0 0.405
IAGSX9 25/09/2014 Put 5.750 0.007 0.007 0.000   1,247 0.001
IAGEJ7 25/09/2014 Call 5.760 0.315 0.315 0.000   534 0.395
IAGEK7 25/09/2014 Put 5.760 0.008 0.008 0.000   100 0.001
IAGUM8 25/09/2014 Call 6.000 0.130 0.130 0.000   0 0.185
IAGUN8 25/09/2014 Put 6.000 0.050 0.050 0.000   8,125 0.020
IAGVB9 25/09/2014 Call 6.010 0.125 0.125 0.000   8,555 0.180
IAGVA9 25/09/2014 Put 6.010 0.055 0.055 0.000   1,400 0.020
IAGT99 25/09/2014 Call 6.250 0.025 0.025 0.000   1,080 0.040
IAGTA9 25/09/2014 Put 6.250 0.215 0.215 0.000   4,950 0.135
IAGKT7 25/09/2014 Call 6.260 0.025 0.025 0.000   1,540 0.035
IAGKU7 25/09/2014 Put 6.260 0.225 0.225 0.000   0 0.140
IAGY38 25/09/2014 Call 6.500 0.001 0.001 0.000   1,019 0.002
IAGY48 25/09/2014 Put 6.500 0.460 0.460 0.000   269 0.360
IAGKW7 25/09/2014 Call 6.510 0.001 0.001 0.000   0 0.002
IAGKV7 25/09/2014 Put 6.510 0.465 0.465 0.000   0 0.365
IAGSY9 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
IAGSZ9 25/09/2014 Put 6.750 0.710 0.710 0.000   0 0.610
IAGKX7 25/09/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGKY7 25/09/2014 Put 6.760 0.715 0.715 0.000   0 0.615
IAGC49 25/09/2014 Call 7.000 0.000 0.000 0.000   60 0.000
IAGC59 25/09/2014 Put 7.000 0.960 0.960 0.000   0 0.860
IAGTB9 25/09/2014 Call 7.250 0.000 0.000 0.000   122 0.000
IAGTC9 25/09/2014 Put 7.250 1.210 1.210 0.000   0 1.110
IAGEL9 25/09/2014 Call 7.500 0.000 0.000 0.000   20 0.000
IAGEM9 25/09/2014 Put 7.500 1.460 1.460 0.000   0 1.360
IAGT19 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGT29 25/09/2014 Put 7.750 1.710 1.710 0.000   0 1.610
IAGI69 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI79 25/09/2014 Put 8.000 1.960 1.960 0.000   0 1.860
IAGL27 25/09/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL37 25/09/2014 Put 8.250 2.210 2.210 0.000   0 2.110
IAGE97 30/10/2014 Call 0.010 6.050 6.050 0.000   0 6.150
IAGDM7 30/10/2014 Call 4.600 1.455 1.455 0.000   0 1.555
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.003
IAGDY7 30/10/2014 Call 4.700 1.355 1.355 0.000   0 1.455
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.005
IAGD67 30/10/2014 Call 4.800 1.255 1.255 0.000   0 1.360
IAGD77 30/10/2014 Put 4.800 0.001 0.001 0.000   0 0.006
IAGDU7 30/10/2014 Call 4.900 1.160 1.160 0.000   0 1.260
IAGDV7 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.008
IAGDO7 30/10/2014 Call 5.000 1.060 1.060 0.000   0 1.160
IAGDP7 30/10/2014 Put 5.000 0.002 0.002 0.000   0 0.010
IAGE77 30/10/2014 Call 5.250 0.820 0.820 0.000   0 0.915
IAGE87 30/10/2014 Put 5.250 0.007 0.007 0.000   0 0.015
IAGE17 30/10/2014 Call 5.500 0.585 0.585 0.000   0 0.675
IAGE27 30/10/2014 Put 5.500 0.020 0.020 0.000   352 0.025
IAGDS7 30/10/2014 Call 5.750 0.370 0.370 0.000   0 0.445
IAGDT7 30/10/2014 Put 5.750 0.050 0.050 0.000   4,070 0.045
IAGDK7 30/10/2014 Call 6.000 0.195 0.195 0.000   430 0.250
IAGDL7 30/10/2014 Put 6.000 0.120 0.120 0.000   1,447 0.095
IAGFY7 30/10/2014 Call 6.010 0.185 0.185 0.190 44 670 0.240
IAGFZ7 30/10/2014 Put 6.010 0.125 0.125 0.000   7,800 0.095
IAGDW7 30/10/2014 Call 6.250 0.075 0.075 0.000   4,152 0.115
IAGDX7 30/10/2014 Put 6.250 0.255 0.255 0.000   0 0.195
IAGG27 30/10/2014 Call 6.260 0.075 0.075 0.000   27,621 0.110
IAGG17 30/10/2014 Put 6.260 0.260 0.260 0.000   620 0.200
IAGD87 30/10/2014 Call 6.500 0.025 0.025 0.000   880 0.045
IAGD97 30/10/2014 Put 6.500 0.460 0.460 0.000   620 0.375
IAGLG7 30/10/2014 Call 6.510 0.020 0.020 0.000   9,116 0.045
IAGLH7 30/10/2014 Put 6.510 0.460 0.460 0.000   2,250 0.375
IAGD47 30/10/2014 Call 6.750 0.005 0.005 0.000   200 0.020
IAGD57 30/10/2014 Put 6.750 0.710 0.710 0.000   0 0.610
IAGLJ7 30/10/2014 Call 6.760 0.005 0.005 0.000   0 0.015
IAGLI7 30/10/2014 Put 6.760 0.700 0.700 0.000   0 0.605
IAGE57 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.008
IAGE67 30/10/2014 Put 7.000 0.960 0.960 0.000   110 0.860
IAGLK7 30/10/2014 Call 7.010 0.001 0.001 0.000   0 0.008
IAGLL7 30/10/2014 Put 7.010 0.950 0.950 0.000   0 0.850
IAGE37 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.003
IAGE47 30/10/2014 Put 7.250 1.210 1.210 0.000   0 1.110
IAGDQ7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.001
IAGDR7 30/10/2014 Put 7.500 1.460 1.460 0.000   0 1.360
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.001
IAGES7 30/10/2014 Put 7.750 1.710 1.710 0.000   0 1.610
IAGJJ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 1.960 1.960 0.000   0 1.860
IAGL47 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL57 30/10/2014 Put 8.250 2.210 2.210 0.000   0 2.110
IAGFX7 27/11/2014 Call 0.010 6.060 6.060 0.000   0 6.160
IAGGY7 27/11/2014 Call 4.600 1.465 1.465 0.000   0 1.565
IAGGZ7 27/11/2014 Put 4.600 0.003 0.003 0.000   0 0.003
IAGF67 27/11/2014 Call 4.700 1.365 1.365 0.000   0 1.465
IAGF77 27/11/2014 Put 4.700 0.005 0.005 0.000   0 0.004
IAGFP7 27/11/2014 Call 4.800 1.265 1.265 0.000   0 1.370
IAGFQ7 27/11/2014 Put 4.800 0.007 0.007 0.000   0 0.005
IAGF47 27/11/2014 Call 4.900 1.170 1.170 0.000   0 1.270
IAGF57 27/11/2014 Put 4.900 0.009 0.009 0.000   0 0.007
IAGFN7 27/11/2014 Call 5.000 1.070 1.070 0.000   0 1.170
IAGFO7 27/11/2014 Put 5.000 0.010 0.010 0.000   0 0.010
IAGEX7 27/11/2014 Call 5.250 0.835 0.835 0.000   0 0.925
IAGEY7 27/11/2014 Put 5.250 0.025 0.025 0.000   232 0.015
IAGFV7 27/11/2014 Call 5.500 0.605 0.605 0.000   0 0.685
IAGFW7 27/11/2014 Put 5.500 0.045 0.045 0.000   100 0.030
IAGFH7 27/11/2014 Call 5.750 0.400 0.400 0.000   22 0.465
IAGFI7 27/11/2014 Put 5.750 0.080 0.080 0.000   794 0.060
IAGF27 27/11/2014 Call 6.000 0.230 0.230 0.000   50 0.275
IAGF37 27/11/2014 Put 6.000 0.155 0.155 0.000   1,650 0.120
IAGFF7 27/11/2014 Call 6.250 0.115 0.115 0.110 1,000 201 0.135
IAGFG7 27/11/2014 Put 6.250 0.280 0.280 0.000   301 0.225
IAGMJ7 27/11/2014 Call 6.260 0.110 0.110 0.000   2,642 0.135
IAGMK7 27/11/2014 Put 6.260 0.280 0.280 0.000   200 0.225
IAGFR7 27/11/2014 Call 6.500 0.050 0.050 0.000   4,830 0.055
IAGFS7 27/11/2014 Put 6.500 0.470 0.470 0.000   120 0.395
IAGMM7 27/11/2014 Call 6.510 0.045 0.045 0.000   0 0.055
IAGML7 27/11/2014 Put 6.510 0.465 0.465 0.000   0 0.390
IAGFJ7 27/11/2014 Call 6.750 0.020 0.020 0.000   0 0.020
IAGFK7 27/11/2014 Put 6.750 0.710 0.710 0.000   0 0.610
IAGEZ7 27/11/2014 Call 7.000 0.007 0.007 0.000   0 0.005
IAGF17 27/11/2014 Put 7.000 0.960 0.960 0.000   0 0.860
IAGF87 27/11/2014 Call 7.250 0.002 0.002 0.000   0 0.001
IAGF97 27/11/2014 Put 7.250 1.210 1.210 0.000   0 1.110
IAGFT7 27/11/2014 Call 7.500 0.001 0.001 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 1.460 1.460 0.000   0 1.360
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.710 1.710 0.000   0 1.610
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.960 1.960 0.000   0 1.860
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 2.210 2.210 0.000   0 2.110
IAGP37 18/12/2014 Call 0.010 6.070 6.070 0.000   0 6.170
IAGY57 18/12/2014 Call 4.000 2.070 2.070 0.000   0 2.165
IAGY67 18/12/2014 Put 4.000 0.001 0.001 0.000   553 0.004
IAGEN8 18/12/2014 Call 4.200 1.870 1.870 0.000   0 1.970
IAGEO8 18/12/2014 Put 4.200 0.002 0.002 0.000   269 0.007
IAGFZ8 18/12/2014 Call 4.400 1.675 1.675 0.000   0 1.770
IAGG18 18/12/2014 Put 4.400 0.005 0.005 0.000   0 0.015
IAGWW9 18/12/2014 Call 4.500 1.575 1.575 0.000   0 1.670
IAGWX9 18/12/2014 Put 4.500 0.007 0.007 0.000   170 0.015
IAGJG8 18/12/2014 Call 4.600 1.480 1.480 0.000   0 1.570
IAGJH8 18/12/2014 Put 4.600 0.010 0.010 0.000   100 0.020
IAGWS9 18/12/2014 Call 4.700 1.380 1.380 0.000   0 1.470
IAGWT9 18/12/2014 Put 4.700 0.015 0.015 0.000   0 0.020
IAGMH8 18/12/2014 Call 4.800 1.285 1.285 0.000   0 1.375
IAGMI8 18/12/2014 Put 4.800 0.015 0.015 0.000   0 0.025
IAGWU9 18/12/2014 Call 4.900 1.185 1.185 0.000   0 1.275
IAGWV9 18/12/2014 Put 4.900 0.020 0.020 0.000   0 0.025
IAGPL8 18/12/2014 Call 5.000 1.090 1.090 0.000   0 1.175
IAGPM8 18/12/2014 Put 5.000 0.025 0.025 0.000   50 0.025
IAGI87 18/12/2014 Call 5.010 1.080 1.080 0.000   0 1.165
IAGI77 18/12/2014 Put 5.010 0.025 0.025 0.000   400 0.025
IAGWI9 18/12/2014 Call 5.250 0.855 0.855 0.000   0 0.935
IAGWJ9 18/12/2014 Put 5.250 0.035 0.035 0.000   584 0.030
IAGI57 18/12/2014 Call 5.260 0.845 0.845 0.000   0 0.925
IAGI67 18/12/2014 Put 5.260 0.035 0.035 0.000   0 0.030
IAGS18 18/12/2014 Call 5.500 0.630 0.630 0.000   0 0.705
IAGS28 18/12/2014 Put 5.500 0.055 0.055 0.000   55 0.045
IAGI47 18/12/2014 Call 5.510 0.620 0.620 0.000   0 0.695
IAGI37 18/12/2014 Put 5.510 0.055 0.055 0.000   400 0.045
IAGWM9 18/12/2014 Call 5.750 0.425 0.425 0.000   0 0.490
IAGWN9 18/12/2014 Put 5.750 0.095 0.095 0.000   110 0.075
IAGGV7 18/12/2014 Call 5.760 0.415 0.415 0.000   0 0.480
IAGGX7 18/12/2014 Put 5.760 0.095 0.095 0.000   0 0.075
IAGUO8 18/12/2014 Call 6.000 0.255 0.255 0.000   0 0.305
IAGUP8 18/12/2014 Put 6.000 0.165 0.165 0.160 100 2,301 0.135
IAGGU7 18/12/2014 Call 6.010 0.250 0.250 0.000   701 0.300
IAGGT7 18/12/2014 Put 6.010 0.165 0.165 0.000   50 0.135
IAGWK9 18/12/2014 Call 6.250 0.135 0.135 0.000   500 0.170
IAGWL9 18/12/2014 Put 6.250 0.285 0.285 0.000   621 0.240
IAGGR7 18/12/2014 Call 6.260 0.130 0.130 0.110 44 354 0.165
IAGGS7 18/12/2014 Put 6.260 0.285 0.285 0.000   200 0.240
IAGY58 18/12/2014 Call 6.500 0.060 0.060 0.000   1,330 0.085
IAGY68 18/12/2014 Put 6.500 0.475 0.475 0.000   750 0.405
IAGGQ7 18/12/2014 Call 6.510 0.060 0.060 0.000   460 0.080
IAGGP7 18/12/2014 Put 6.510 0.465 0.465 0.000   0 0.405
IAGWO9 18/12/2014 Call 6.750 0.025 0.025 0.000   0 0.040
IAGWP9 18/12/2014 Put 6.750 0.710 0.710 0.000   45 0.620
IAGG37 18/12/2014 Call 6.760 0.025 0.025 0.000   0 0.040
IAGGO7 18/12/2014 Put 6.760 0.690 0.690 0.000   0 0.610
IAGC69 18/12/2014 Call 7.000 0.010 0.010 0.000   100 0.020
IAGC79 18/12/2014 Put 7.000 0.960 0.960 0.000   0 0.860
IAGI17 18/12/2014 Call 7.010 0.009 0.009 0.000   0 0.020
IAGI27 18/12/2014 Put 7.010 0.930 0.930 0.000   0 0.840
IAGWQ9 18/12/2014 Call 7.250 0.004 0.004 0.000   0 0.010
IAGWR9 18/12/2014 Put 7.250 1.210 1.210 0.000   0 1.110
IAGEN9 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.006
IAGEO9 18/12/2014 Put 7.500 1.460 1.460 0.000   0 1.360
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.003
IAGEU7 18/12/2014 Put 7.750 1.710 1.710 0.000   0 1.610
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.001
IAGI99 18/12/2014 Put 8.000 1.960 1.960 0.000   0 1.860
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.001
IAGL97 18/12/2014 Put 8.250 2.210 2.210 0.000   0 2.110
IAGKI7 29/01/2015 Call 0.010 6.090 6.090 0.000   0 6.190
IAGKN7 29/01/2015 Call 4.700 1.405 1.405 0.000   0 1.495
IAGKO7 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.020
IAGK67 29/01/2015 Call 4.800 1.305 1.305 0.000   0 1.400
IAGK77 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.025
IAGJN7 29/01/2015 Call 4.900 1.210 1.210 0.000   0 1.305
IAGJO7 29/01/2015 Put 4.900 0.030 0.030 0.000   0 0.025
IAGK47 29/01/2015 Call 5.000 1.115 1.115 0.000   0 1.210
IAGK57 29/01/2015 Put 5.000 0.035 0.035 0.000   0 0.025
IAGKA7 29/01/2015 Call 5.250 0.880 0.880 0.000   0 0.970
IAGKB7 29/01/2015 Put 5.250 0.045 0.045 0.000   0 0.035
IAGJP7 29/01/2015 Call 5.500 0.655 0.655 0.000   0 0.740
IAGJQ7 29/01/2015 Put 5.500 0.065 0.065 0.000   0 0.055
IAGJZ7 29/01/2015 Call 5.750 0.455 0.455 0.000   0 0.530
IAGK17 29/01/2015 Put 5.750 0.115 0.115 0.000   66 0.090
IAGK87 29/01/2015 Call 6.000 0.290 0.290 0.000   120 0.350
IAGK97 29/01/2015 Put 6.000 0.190 0.190 0.000   325 0.160
IAGJT7 29/01/2015 Call 6.250 0.170 0.170 0.000   0 0.210
IAGJU7 29/01/2015 Put 6.250 0.310 0.310 0.000   0 0.270
IAGJX7 29/01/2015 Call 6.500 0.090 0.090 0.000   1,000 0.120
IAGJY7 29/01/2015 Put 6.500 0.480 0.480 0.000   0 0.425
IAGKG7 29/01/2015 Call 6.750 0.050 0.050 0.000   250 0.065
IAGKH7 29/01/2015 Put 6.750 0.710 0.710 0.000   0 0.625
IAGKC7 29/01/2015 Call 7.000 0.025 0.025 0.000   0 0.035
IAGKD7 29/01/2015 Put 7.000 0.960 0.960 0.000   0 0.860
IAGJR7 29/01/2015 Call 7.250 0.015 0.015 0.000   0 0.020
IAGJS7 29/01/2015 Put 7.250 1.210 1.210 0.000   0 1.110
IAGJV7 29/01/2015 Call 7.500 0.010 0.010 0.000   0 0.015
IAGJW7 29/01/2015 Put 7.500 1.460 1.460 0.000   0 1.360
IAGK27 29/01/2015 Call 7.750 0.006 0.006 0.000   0 0.007
IAGK37 29/01/2015 Put 7.750 1.710 1.710 0.000   0 1.610
IAGKE7 29/01/2015 Call 8.000 0.003 0.003 0.000   0 0.004
IAGKF7 29/01/2015 Put 8.000 1.960 1.960 0.000   0 1.860
IAGLA7 29/01/2015 Call 8.250 0.002 0.002 0.000   0 0.002
IAGLB7 29/01/2015 Put 8.250 2.220 2.220 0.000   0 2.110
IAGMI7 26/02/2015 Call 0.010 6.100 6.100 0.000   0 6.205
IAGMP7 26/02/2015 Call 4.700 1.420 1.420 0.000   0 1.500
IAGMQ7 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.020
IAGMN7 26/02/2015 Call 4.800 1.330 1.330 0.000   0 1.410
IAGMO7 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.025
IAGM87 26/02/2015 Call 4.900 1.235 1.235 0.000   0 1.320
IAGM97 26/02/2015 Put 4.900 0.035 0.035 0.000   0 0.030
IAGLX7 26/02/2015 Call 5.000 1.140 1.140 0.000   0 1.225
IAGLY7 26/02/2015 Put 5.000 0.040 0.040 0.000   0 0.035
IAGLM7 26/02/2015 Call 5.250 0.910 0.910 0.000   0 0.990
IAGLN7 26/02/2015 Put 5.250 0.055 0.055 0.000   0 0.050
IAGME7 26/02/2015 Call 5.500 0.690 0.690 0.000   0 0.765
IAGMF7 26/02/2015 Put 5.500 0.085 0.085 0.000   0 0.075
IAGM27 26/02/2015 Call 5.750 0.490 0.490 0.000   0 0.560
IAGM37 26/02/2015 Put 5.750 0.135 0.135 0.000   80 0.115
IAGLQ7 26/02/2015 Call 6.000 0.325 0.325 0.000   0 0.385
IAGLR7 26/02/2015 Put 6.000 0.215 0.215 0.000   0 0.190
IAGM47 26/02/2015 Call 6.250 0.200 0.200 0.000   100 0.245
IAGM57 26/02/2015 Put 6.250 0.330 0.330 0.000   0 0.300
IAGMG7 26/02/2015 Call 6.500 0.115 0.115 0.000   100 0.150
IAGMH7 26/02/2015 Put 6.500 0.495 0.495 0.000   0 0.455
IAGLZ7 26/02/2015 Call 6.750 0.065 0.065 0.000   50 0.085
IAGM17 26/02/2015 Put 6.750 0.710 0.710 0.000   0 0.655
IAGLS7 26/02/2015 Call 7.000 0.040 0.040 0.000   0 0.050
IAGLT7 26/02/2015 Put 7.000 0.960 0.960 0.000   0 0.880
IAGMA7 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.035
IAGMB7 26/02/2015 Put 7.250 1.210 1.210 0.000   0 1.120
IAGMC7 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGMD7 26/02/2015 Put 7.500 1.460 1.460 0.000   0 1.370
IAGLU7 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.015
IAGLW7 26/02/2015 Put 7.750 1.710 1.710 0.000   0 1.620
IAGLO7 26/02/2015 Call 8.000 0.008 0.008 0.000   0 0.009
IAGLP7 26/02/2015 Put 8.000 1.965 1.965 0.000   0 1.870
IAGM67 26/02/2015 Call 8.250 0.005 0.005 0.000   0 0.005
IAGM77 26/02/2015 Put 8.250 2.220 2.220 0.000   0 2.120
IAGCW7 26/03/2015 Call 0.010 5.980 5.980 0.000   0 6.085
IAGJO9 26/03/2015 Call 4.400 1.695 1.695 0.000   0 1.795
IAGJP9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.025
IAGCG7 26/03/2015 Call 4.500 1.595 1.595 0.000   0 1.695
IAGCH7 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
IAGJM9 26/03/2015 Call 4.600 1.500 1.500 0.000   0 1.600
IAGJN9 26/03/2015 Put 4.600 0.035 0.035 0.000   0 0.030
IAGCM7 26/03/2015 Call 4.700 1.400 1.400 0.000   0 1.500
IAGCN7 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.030
IAGJG9 26/03/2015 Call 4.800 1.305 1.305 0.000   0 1.405
IAGJH9 26/03/2015 Put 4.800 0.040 0.040 0.000   500 0.035
IAGCO7 26/03/2015 Call 4.900 1.210 1.210 0.000   0 1.310
IAGCP7 26/03/2015 Put 4.900 0.045 0.045 0.000   0 0.035
IAGJI9 26/03/2015 Call 5.000 1.120 1.120 0.000   0 1.215
IAGJJ9 26/03/2015 Put 5.000 0.050 0.050 0.000   0 0.040
IAGJB7 26/03/2015 Call 5.010 1.005 1.005 0.000   30 1.095
IAGJC7 26/03/2015 Put 5.010 0.050 0.050 0.000   0 0.045
IAGCU7 26/03/2015 Call 5.250 0.890 0.890 0.000   0 0.980
IAGCV7 26/03/2015 Put 5.250 0.075 0.075 0.000   0 0.065
IAGJS9 26/03/2015 Call 5.500 0.675 0.675 0.000   0 0.755
IAGJT9 26/03/2015 Put 5.500 0.120 0.120 0.000   309 0.100
IAGCI7 26/03/2015 Call 5.750 0.485 0.485 0.000   0 0.555
IAGCJ7 26/03/2015 Put 5.750 0.190 0.190 0.000   220 0.160
IAGJK9 26/03/2015 Call 6.000 0.320 0.320 0.000   0 0.380
IAGJL9 26/03/2015 Put 6.000 0.300 0.300 0.000   650 0.250
IAGCX7 26/03/2015 Call 6.010 0.270 0.270 0.000   71 0.320
IAGCY7 26/03/2015 Put 6.010 0.300 0.300 0.000   0 0.250
IAGCS7 26/03/2015 Call 6.250 0.200 0.200 0.000   95 0.245
IAGCT7 26/03/2015 Put 6.250 0.445 0.445 0.000   50 0.375
IAGD17 26/03/2015 Call 6.260 0.165 0.165 0.000   0 0.205
IAGCZ7 26/03/2015 Put 6.260 0.445 0.445 0.000   0 0.375
IAGJQ9 26/03/2015 Call 6.500 0.120 0.120 0.000   382 0.150
IAGJR9 26/03/2015 Put 6.500 0.620 0.620 0.000   0 0.540
IAGCK7 26/03/2015 Call 6.750 0.070 0.070 0.000   270 0.090
IAGCL7 26/03/2015 Put 6.750 0.830 0.830 0.000   75 0.730
IAGJE9 26/03/2015 Call 7.000 0.045 0.045 0.000   51 0.055
IAGJF9 26/03/2015 Put 7.000 1.050 1.050 0.000   0 0.950
IAGCQ7 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.285 1.285 0.000   100 1.180
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.030
IAGJV9 26/03/2015 Put 7.500 1.530 1.530 0.000   0 1.415
IAGEV7 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
IAGEW7 26/03/2015 Put 7.750 1.770 1.770 0.000   0 1.660
IAGJY9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGJZ9 26/03/2015 Put 8.000 2.015 2.015 0.000   0 1.905
IAGLC7 26/03/2015 Call 8.250 0.010 0.010 0.000   0 0.010
IAGLD7 26/03/2015 Put 8.250 2.255 2.255 0.000   0 2.145
IAGGW8 25/06/2015 Call 0.010 6.020 6.020 0.000   0 6.125
IAGGO8 25/06/2015 Call 3.800 2.285 2.285 0.000   0 2.385
IAGGP8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
IAGG68 25/06/2015 Call 4.000 2.090 2.090 0.000   0 2.190
IAGG78 25/06/2015 Put 4.000 0.020 0.020 0.000   70 0.020
IAGGM8 25/06/2015 Call 4.200 1.890 1.890 0.000   0 1.990
IAGGN8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.025
IAGIR8 25/06/2015 Call 4.400 1.695 1.695 0.000   0 1.795
IAGIS8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.030
IAGJI8 25/06/2015 Call 4.600 1.500 1.500 0.000   0 1.600
IAGJJ8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.040
IAGII7 25/06/2015 Call 4.700 1.405 1.405 0.000   0 1.500
IAGIJ7 25/06/2015 Put 4.700 0.055 0.055 0.000   0 0.045
IAGMJ8 25/06/2015 Call 4.800 1.310 1.310 0.000   0 1.405
IAGMK8 25/06/2015 Put 4.800 0.060 0.060 0.000   0 0.050
IAGIG7 25/06/2015 Call 4.900 1.215 1.215 0.000   0 1.305
IAGIH7 25/06/2015 Put 4.900 0.065 0.065 0.000   0 0.060
IAGPN8 25/06/2015 Call 5.000 1.125 1.125 0.000   0 1.210
IAGPO8 25/06/2015 Put 5.000 0.075 0.075 0.000   0 0.065
IAGIQ7 25/06/2015 Call 5.250 0.895 0.895 0.000   0 0.985
IAGIR7 25/06/2015 Put 5.250 0.110 0.110 0.000   0 0.095
IAGS38 25/06/2015 Call 5.500 0.690 0.690 0.000   0 0.770
IAGS48 25/06/2015 Put 5.500 0.160 0.160 0.000   350 0.140
IAGIO7 25/06/2015 Call 5.750 0.505 0.505 0.000   60 0.575
IAGIP7 25/06/2015 Put 5.750 0.235 0.235 0.000   350 0.205
IAGUQ8 25/06/2015 Call 6.000 0.350 0.350 0.000   0 0.410
IAGUR8 25/06/2015 Put 6.000 0.345 0.345 0.000   540 0.295
IAGKQ7 25/06/2015 Call 6.010 0.330 0.330 0.000   0 0.390
IAGKP7 25/06/2015 Put 6.010 0.340 0.340 0.310 100 50 0.290
IAGIS7 25/06/2015 Call 6.250 0.230 0.230 0.000   850 0.280
IAGIT7 25/06/2015 Put 6.250 0.485 0.485 0.000   0 0.420
IAGKR7 25/06/2015 Call 6.260 0.220 0.220 0.000   0 0.265
IAGKS7 25/06/2015 Put 6.260 0.470 0.470 0.000   50 0.410
IAGY78 25/06/2015 Call 6.500 0.145 0.145 0.000   665 0.180
IAGY88 25/06/2015 Put 6.500 0.655 0.655 0.000   120 0.575
IAGIM7 25/06/2015 Call 6.750 0.085 0.085 0.000   0 0.110
IAGIN7 25/06/2015 Put 6.750 0.850 0.850 0.000   0 0.755
IAGC89 25/06/2015 Call 7.000 0.050 0.050 0.000   0 0.065
IAGC99 25/06/2015 Put 7.000 1.065 1.065 0.000   0 0.960
IAGIU7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.040
IAGIV7 25/06/2015 Put 7.250 1.290 1.290 0.000   0 1.185
IAGEP9 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.020
IAGEQ9 25/06/2015 Put 7.500 1.525 1.525 0.000   0 1.415
IAGIK7 25/06/2015 Call 7.750 0.009 0.009 0.000   0 0.010
IAGIL7 25/06/2015 Put 7.750 1.765 1.765 0.000   0 1.660
IAGIF9 25/06/2015 Call 8.000 0.005 0.005 0.000   0 0.007
IAGIG9 25/06/2015 Put 8.000 2.010 2.010 0.000   0 1.905
IAGLE7 25/06/2015 Call 8.250 0.003 0.003 0.000   0 0.004
IAGLF7 25/06/2015 Put 8.250 2.255 2.255 0.000   0 2.155
IAGWA9 24/09/2015 Call 4.400 1.695 1.695 0.000   0 1.795
IAGWB9 24/09/2015 Put 4.400 0.050 0.050 0.000   0 0.040
IAGTJ9 24/09/2015 Call 4.600 1.505 1.505 0.000   0 1.605
IAGTK9 24/09/2015 Put 4.600 0.080 0.080 0.000   0 0.070
IAGTP9 24/09/2015 Call 4.800 1.320 1.320 0.000   0 1.415
IAGTQ9 24/09/2015 Put 4.800 0.120 0.120 0.000   0 0.105
IAGTR9 24/09/2015 Call 5.000 1.140 1.140 0.000   0 1.235
IAGTS9 24/09/2015 Put 5.000 0.175 0.175 0.000   115 0.155
IAGTH9 24/09/2015 Call 5.500 0.740 0.740 0.000   0 0.820
IAGTI9 24/09/2015 Put 5.500 0.370 0.370 0.000   0 0.335
IAGTT9 24/09/2015 Call 6.000 0.430 0.430 0.000   0 0.490
IAGTU9 24/09/2015 Put 6.000 0.640 0.640 0.000   115 0.590
IAGTF9 24/09/2015 Call 6.500 0.215 0.215 0.000   215 0.255
IAGTG9 24/09/2015 Put 6.500 0.975 0.975 0.000   0 0.915
IAGTL9 24/09/2015 Call 7.000 0.090 0.090 0.000   0 0.115
IAGTM9 24/09/2015 Put 7.000 1.355 1.355 0.000   0 1.290
IAGTD9 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.040
IAGTE9 24/09/2015 Put 7.500 1.775 1.775 0.000   0 1.695
IAGTN9 24/09/2015 Call 8.000 0.008 0.008 0.000   0 0.010
IAGTO9 24/09/2015 Put 8.000 2.215 2.215 0.000   0 2.130
IAGKJ7 24/09/2015 Call 8.500 0.002 0.002 0.000   0 0.002
IAGKK7 24/09/2015 Put 8.500 2.670 2.670 0.000   0 2.580
IAGZR8 17/12/2015 Call 4.000 2.090 2.090 0.000   0 2.190
IAGZS8 17/12/2015 Put 4.000 0.009 0.009 0.000   100 0.007
IAGJ77 17/12/2015 Call 4.600 1.500 1.500 0.000   0 1.600
IAGJ87 17/12/2015 Put 4.600 0.050 0.050 0.000   0 0.045
IAGJ57 17/12/2015 Call 4.800 1.310 1.310 0.000   0 1.405
IAGJ67 17/12/2015 Put 4.800 0.080 0.080 0.000   0 0.070
IAGJ97 17/12/2015 Call 5.000 1.125 1.125 0.000   0 1.220
IAGJA7 17/12/2015 Put 5.000 0.125 0.125 0.000   0 0.105
IAGB79 17/12/2015 Call 5.500 0.725 0.725 0.000   0 0.805
IAGB89 17/12/2015 Put 5.500 0.280 0.280 0.000   30 0.250
IAGB59 17/12/2015 Call 6.000 0.430 0.430 0.000   300 0.485
IAGB69 17/12/2015 Put 6.000 0.525 0.525 0.000   0 0.475
IAGIY7 17/12/2015 Call 6.500 0.235 0.235 0.000   450 0.275
IAGIZ7 17/12/2015 Put 6.500 0.850 0.850 0.000   130 0.780
IAGJ37 17/12/2015 Call 7.000 0.120 0.120 0.000   0 0.145
IAGJ47 17/12/2015 Put 7.000 1.235 1.235 0.000   0 1.155
IAGJ17 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.075
IAGJ27 17/12/2015 Put 7.500 1.665 1.665 0.000   0 1.580
IAGIW7 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.035
IAGIX7 17/12/2015 Put 8.000 2.125 2.125 0.000   0 2.030
IAGKL7 17/12/2015 Call 8.500 0.010 0.010 0.000   0 0.015
IAGKM7 17/12/2015 Put 8.500 2.595 2.595 0.000   0 2.495

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.