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 6.365 Up 0.045 6.350 6.370 6.380 6.380 6.360 409,175 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGFX7 27/11/2014 Call 0.010 6.350 6.350 0.000   0 6.315
IAGGY7 27/11/2014 Call 4.600 1.760 1.760 0.000   0 1.725
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGF67 27/11/2014 Call 4.700 1.660 1.660 0.000   0 1.625
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGFP7 27/11/2014 Call 4.800 1.560 1.560 0.000   0 1.525
IAGFQ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGF47 27/11/2014 Call 4.900 1.460 1.460 0.000   0 1.425
IAGF57 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGFN7 27/11/2014 Call 5.000 1.360 1.360 0.000   0 1.325
IAGFO7 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGEX7 27/11/2014 Call 5.250 1.110 1.110 0.000   0 1.075
IAGEY7 27/11/2014 Put 5.250 0.000 0.000 0.000   232 0.000
IAGFV7 27/11/2014 Call 5.500 0.860 0.860 0.000   0 0.825
IAGFW7 27/11/2014 Put 5.500 0.000 0.000 0.000   210 0.000
IAGFH7 27/11/2014 Call 5.750 0.610 0.610 0.000   0 0.580
IAGFI7 27/11/2014 Put 5.750 0.000 0.000 0.000   2,200 0.000
IAGF27 27/11/2014 Call 6.000 0.320 0.410 0.000   831 0.340
IAGF37 27/11/2014 Put 6.000 0.000 0.040 0.000   2,100 0.002
IAGFF7 27/11/2014 Call 6.250 0.095 0.145 0.000   3,034 0.135
IAGFG7 27/11/2014 Put 6.250 0.025 0.025 0.000   1,552 0.045
IAGMJ7 27/11/2014 Call 6.260 0.135 0.135 0.000   4,121 0.125
IAGMK7 27/11/2014 Put 6.260 0.030 0.030 0.000   200 0.045
IAGFR7 27/11/2014 Call 6.500 0.020 0.020 0.000   9,161 0.025
IAGFS7 27/11/2014 Put 6.500 0.120 0.170 0.000   2,895 0.205
IAGMM7 27/11/2014 Call 6.510 0.015 0.015 0.000   370 0.020
IAGML7 27/11/2014 Put 6.510 0.165 0.165 0.000   1,500 0.210
IAGFJ7 27/11/2014 Call 6.750 0.000 0.000 0.000   700 0.001
IAGFK7 27/11/2014 Put 6.750 0.390 0.390 0.000   0 0.435
IAGEZ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGF17 27/11/2014 Put 7.000 0.640 0.640 0.000   0 0.680
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGF97 27/11/2014 Put 7.250 0.890 0.890 0.000   0 0.930
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 1.140 1.140 0.000   0 1.180
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.390 1.390 0.000   0 1.430
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.640 1.640 0.000   0 1.680
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 1.890 1.890 0.000   0 1.930
IAGP37 18/12/2014 Call 0.010 6.360 6.360 0.000   0 6.320
IAGY57 18/12/2014 Call 4.000 2.365 2.365 0.000   0 2.330
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 2.165 2.165 0.000   0 2.130
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 1.965 1.965 0.000   0 1.930
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWW9 18/12/2014 Call 4.500 1.865 1.865 0.000   0 1.830
IAGWX9 18/12/2014 Put 4.500 0.000 0.000 0.000   170 0.000
IAGJG8 18/12/2014 Call 4.600 1.770 1.770 0.000   0 1.730
IAGJH8 18/12/2014 Put 4.600 0.000 0.000 0.000   100 0.000
IAGWS9 18/12/2014 Call 4.700 1.670 1.670 0.000   0 1.630
IAGWT9 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGMH8 18/12/2014 Call 4.800 1.570 1.570 0.000   0 1.530
IAGMI8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGWU9 18/12/2014 Call 4.900 1.470 1.470 0.000   0 1.430
IAGWV9 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGPL8 18/12/2014 Call 5.000 1.370 1.370 0.000   0 1.335
IAGPM8 18/12/2014 Put 5.000 0.000 0.000 0.000   50 0.000
IAGI87 18/12/2014 Call 5.010 1.360 1.360 0.000   20 1.325
IAGI77 18/12/2014 Put 5.010 0.000 0.000 0.000   400 0.000
IAGWI9 18/12/2014 Call 5.250 1.120 1.120 0.000   0 1.085
IAGWJ9 18/12/2014 Put 5.250 0.000 0.000 0.000   584 0.000
IAGI57 18/12/2014 Call 5.260 1.110 1.110 0.000   0 1.075
IAGI67 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.000
IAGS18 18/12/2014 Call 5.500 0.870 0.870 0.000   0 0.840
IAGS28 18/12/2014 Put 5.500 0.000 0.000 0.000   500 0.000
IAGI47 18/12/2014 Call 5.510 0.860 0.860 0.000   0 0.830
IAGI37 18/12/2014 Put 5.510 0.000 0.000 0.000   400 0.000
IAGWM9 18/12/2014 Call 5.750 0.620 0.620 0.000   0 0.595
IAGWN9 18/12/2014 Put 5.750 0.003 0.003 0.000   2,060 0.004
IAGGV7 18/12/2014 Call 5.760 0.610 0.610 0.000   0 0.590
IAGGX7 18/12/2014 Put 5.760 0.003 0.003 0.000   0 0.004
IAGUO8 18/12/2014 Call 6.000 0.345 0.415 0.000   387 0.370
IAGUP8 18/12/2014 Put 6.000 0.015 0.015 0.000   7,128 0.025
IAGGU7 18/12/2014 Call 6.010 0.375 0.375 0.000   610 0.360
IAGGT7 18/12/2014 Put 6.010 0.020 0.020 0.000   50 0.025
IAGWK9 18/12/2014 Call 6.250 0.150 0.200 0.000   2,959 0.180
IAGWL9 18/12/2014 Put 6.250 0.065 0.065 0.000   621 0.090
IAGGR7 18/12/2014 Call 6.260 0.180 0.180 0.000   430 0.175
IAGGS7 18/12/2014 Put 6.260 0.065 0.065 0.000   200 0.095
IAGY58 18/12/2014 Call 6.500 0.055 0.055 0.000   7,226 0.060
IAGY68 18/12/2014 Put 6.500 0.160 0.200 0.000   1,607 0.230
IAGGQ7 18/12/2014 Call 6.510 0.055 0.055 0.000   660 0.060
IAGGP7 18/12/2014 Put 6.510 0.190 0.190 0.000   0 0.240
IAGWO9 18/12/2014 Call 6.750 0.000 0.045 0.000   2,940 0.015
IAGWP9 18/12/2014 Put 6.750 0.360 0.440 0.000   45 0.440
IAGG37 18/12/2014 Call 6.760 0.009 0.009 0.000   423 0.015
IAGGO7 18/12/2014 Put 6.760 0.395 0.395 0.000   0 0.445
IAGC69 18/12/2014 Call 7.000 0.001 0.001 0.000   100 0.004
IAGC79 18/12/2014 Put 7.000 0.640 0.640 0.000   0 0.680
IAGI17 18/12/2014 Call 7.010 0.001 0.001 0.000   0 0.003
IAGI27 18/12/2014 Put 7.010 0.640 0.640 0.000   0 0.685
IAGWQ9 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.001
IAGWR9 18/12/2014 Put 7.250 0.890 0.890 0.000   0 0.930
IAGEN9 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGEO9 18/12/2014 Put 7.500 1.140 1.140 0.000   0 1.180
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.390 1.390 0.000   0 1.430
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.640 1.640 0.000   0 1.680
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 1.890 1.890 0.000   0 1.930
IAGKI7 29/01/2015 Call 0.010 6.380 6.380 0.000   0 6.330
IAGKN7 29/01/2015 Call 4.700 1.685 1.685 0.000   0 1.650
IAGKO7 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
IAGK67 29/01/2015 Call 4.800 1.585 1.585 0.000   0 1.550
IAGK77 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.000
IAGJN7 29/01/2015 Call 4.900 1.485 1.485 0.000   0 1.450
IAGJO7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.000
IAGK47 29/01/2015 Call 5.000 1.385 1.385 0.000   0 1.350
IAGK57 29/01/2015 Put 5.000 0.000 0.000 0.000   500 0.000
IAGKA7 29/01/2015 Call 5.250 1.135 1.135 0.000   0 1.110
IAGKB7 29/01/2015 Put 5.250 0.002 0.002 0.000   0 0.001
IAGJP7 29/01/2015 Call 5.500 0.890 0.890 0.000   0 0.865
IAGJQ7 29/01/2015 Put 5.500 0.006 0.006 0.000   0 0.006
IAGJZ7 29/01/2015 Call 5.750 0.620 0.685 0.000   10 0.630
IAGK17 29/01/2015 Put 5.750 0.020 0.020 0.000   500 0.020
IAGK87 29/01/2015 Call 6.000 0.395 0.460 0.000   1,695 0.410
IAGK97 29/01/2015 Put 6.000 0.045 0.045 0.000   352 0.055
IAGJT7 29/01/2015 Call 6.250 0.205 0.260 0.000   3,470 0.225
IAGJU7 29/01/2015 Put 6.250 0.105 0.105 0.000   170 0.130
IAGJX7 29/01/2015 Call 6.500 0.080 0.120 0.000   14,341 0.100
IAGJY7 29/01/2015 Put 6.500 0.195 0.240 0.000   100 0.270
IAGKG7 29/01/2015 Call 6.750 0.040 0.040 0.000   250 0.030
IAGKH7 29/01/2015 Put 6.750 0.365 0.445 0.000   0 0.465
IAGKC7 29/01/2015 Call 7.000 0.000 0.040 0.000   0 0.008
IAGKD7 29/01/2015 Put 7.000 0.640 0.640 0.000   0 0.695
IAGJR7 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
IAGJS7 29/01/2015 Put 7.250 0.890 0.890 0.000   0 0.935
IAGJV7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
IAGJW7 29/01/2015 Put 7.500 1.140 1.140 0.000   0 1.185
IAGK27 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
IAGK37 29/01/2015 Put 7.750 1.390 1.390 0.000   0 1.435
IAGKE7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
IAGKF7 29/01/2015 Put 8.000 1.640 1.640 0.000   0 1.685
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 1.890 1.890 0.000   0 1.940
IAGMI7 26/02/2015 Call 0.010 6.395 6.395 0.000   0 6.320
IAGMP7 26/02/2015 Call 4.700 1.695 1.695 0.000   0 1.655
IAGMQ7 26/02/2015 Put 4.700 0.001 0.001 0.000   0 0.005
IAGMN7 26/02/2015 Call 4.800 1.595 1.595 0.000   0 1.555
IAGMO7 26/02/2015 Put 4.800 0.001 0.001 0.000   0 0.007
IAGM87 26/02/2015 Call 4.900 1.495 1.495 0.000   0 1.460
IAGM97 26/02/2015 Put 4.900 0.002 0.002 0.000   0 0.009
IAGLX7 26/02/2015 Call 5.000 1.395 1.395 0.000   0 1.360
IAGLY7 26/02/2015 Put 5.000 0.003 0.003 0.000   0 0.010
IAGLM7 26/02/2015 Call 5.250 1.150 1.150 0.000   0 1.115
IAGLN7 26/02/2015 Put 5.250 0.008 0.008 0.000   0 0.020
IAGME7 26/02/2015 Call 5.500 0.910 0.910 0.000   0 0.880
IAGMF7 26/02/2015 Put 5.500 0.020 0.020 0.000   0 0.035
IAGM27 26/02/2015 Call 5.750 0.655 0.715 0.000   0 0.650
IAGM37 26/02/2015 Put 5.750 0.020 0.060 0.000   140 0.055
IAGLQ7 26/02/2015 Call 6.000 0.440 0.500 0.000   0 0.445
IAGLR7 26/02/2015 Put 6.000 0.080 0.080 0.000   1,000 0.100
IAGM47 26/02/2015 Call 6.250 0.265 0.320 0.000   610 0.275
IAGM57 26/02/2015 Put 6.250 0.150 0.150 0.000   1,000 0.180
IAGMG7 26/02/2015 Call 6.500 0.140 0.180 0.000   800 0.150
IAGMH7 26/02/2015 Put 6.500 0.240 0.285 0.000   1,500 0.305
IAGLZ7 26/02/2015 Call 6.750 0.080 0.080 0.000   50 0.075
IAGM17 26/02/2015 Put 6.750 0.400 0.460 0.000   0 0.480
IAGLS7 26/02/2015 Call 7.000 0.035 0.035 0.000   200 0.035
IAGLT7 26/02/2015 Put 7.000 0.615 0.680 0.000   0 0.695
IAGMA7 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.015
IAGMB7 26/02/2015 Put 7.250 0.890 0.890 0.000   301 0.930
IAGMC7 26/02/2015 Call 7.500 0.004 0.004 0.000   0 0.006
IAGMD7 26/02/2015 Put 7.500 1.140 1.140 0.000   0 1.180
IAGLU7 26/02/2015 Call 7.750 0.001 0.001 0.000   0 0.003
IAGLW7 26/02/2015 Put 7.750 1.390 1.390 0.000   483 1.430
IAGLO7 26/02/2015 Call 8.000 0.000 0.000 0.000   0 0.001
IAGLP7 26/02/2015 Put 8.000 1.640 1.640 0.000   0 1.680
IAGM67 26/02/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGM77 26/02/2015 Put 8.250 1.890 1.890 0.000   0 1.930
IAGCW7 26/03/2015 Call 0.010 6.275 6.275 0.000   0 6.195
IAGJO9 26/03/2015 Call 4.400 1.995 1.995 0.000   0 1.955
IAGJP9 26/03/2015 Put 4.400 0.015 0.015 0.000   0 0.015
IAGCG7 26/03/2015 Call 4.500 1.895 1.895 0.000   0 1.855
IAGCH7 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.020
IAGJM9 26/03/2015 Call 4.600 1.795 1.795 0.000   0 1.755
IAGJN9 26/03/2015 Put 4.600 0.020 0.020 0.000   0 0.025
IAGCM7 26/03/2015 Call 4.700 1.695 1.695 0.000   0 1.655
IAGCN7 26/03/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGJG9 26/03/2015 Call 4.800 1.595 1.595 0.000   0 1.555
IAGJH9 26/03/2015 Put 4.800 0.025 0.025 0.000   500 0.030
IAGCO7 26/03/2015 Call 4.900 1.495 1.495 0.000   0 1.460
IAGCP7 26/03/2015 Put 4.900 0.025 0.025 0.000   0 0.030
IAGJI9 26/03/2015 Call 5.000 1.400 1.400 0.000   0 1.360
IAGJJ9 26/03/2015 Put 5.000 0.030 0.030 0.000   500 0.035
IAGJB7 26/03/2015 Call 5.010 1.270 1.270 0.000   110 1.230
IAGJC7 26/03/2015 Put 5.010 0.030 0.030 0.000   0 0.035
IAGCU7 26/03/2015 Call 5.250 1.150 1.150 0.000   0 1.110
IAGCV7 26/03/2015 Put 5.250 0.040 0.040 0.000   0 0.040
IAGJS9 26/03/2015 Call 5.500 0.905 0.905 0.000   0 0.870
IAGJT9 26/03/2015 Put 5.500 0.065 0.065 0.000   329 0.060
IAGP97 26/03/2015 Call 5.510 0.790 0.790 0.000   0 0.755
IAGPK7 26/03/2015 Put 5.510 0.065 0.065 0.000   400 0.060
IAGCI7 26/03/2015 Call 5.750 0.675 0.675 0.000   0 0.640
IAGCJ7 26/03/2015 Put 5.750 0.100 0.100 0.000   305 0.100
IAGJK9 26/03/2015 Call 6.000 0.465 0.465 0.000   0 0.435
IAGJL9 26/03/2015 Put 6.000 0.165 0.165 0.000   650 0.165
IAGCX7 26/03/2015 Call 6.010 0.385 0.385 0.000   71 0.360
IAGCY7 26/03/2015 Put 6.010 0.170 0.170 0.000   400 0.165
IAGCS7 26/03/2015 Call 6.250 0.295 0.295 0.000   1,095 0.270
IAGCT7 26/03/2015 Put 6.250 0.270 0.270 0.000   50 0.270
IAGD17 26/03/2015 Call 6.260 0.240 0.240 0.000   50 0.215
IAGCZ7 26/03/2015 Put 6.260 0.270 0.270 0.000   0 0.275
IAGJQ9 26/03/2015 Call 6.500 0.175 0.175 0.000   3,335 0.150
IAGJR9 26/03/2015 Put 6.500 0.410 0.410 0.000   0 0.420
IAGP87 26/03/2015 Call 6.510 0.140 0.140 0.000   400 0.120
IAGP77 26/03/2015 Put 6.510 0.415 0.415 0.000   0 0.425
IAGCK7 26/03/2015 Call 6.750 0.095 0.095 0.000   1,193 0.080
IAGCL7 26/03/2015 Put 6.750 0.595 0.595 0.000   0 0.610
IAGJE9 26/03/2015 Call 7.000 0.055 0.055 0.000   51 0.045
IAGJF9 26/03/2015 Put 7.000 0.800 0.800 0.000   0 0.825
IAGP57 26/03/2015 Call 7.010 0.045 0.045 0.000   400 0.040
IAGP67 26/03/2015 Put 7.010 0.800 0.800 0.000   0 0.825
IAGCQ7 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.030
IAGCR7 26/03/2015 Put 7.250 1.025 1.025 0.000   100 1.055
IAGJU9 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
IAGJV9 26/03/2015 Put 7.500 1.260 1.260 0.000   0 1.295
IAGEV7 26/03/2015 Call 7.750 0.010 0.010 0.000   0 0.015
IAGEW7 26/03/2015 Put 7.750 1.505 1.505 0.000   0 1.540
IAGJY9 26/03/2015 Call 8.000 0.008 0.008 0.000   0 0.008
IAGJZ9 26/03/2015 Put 8.000 1.750 1.750 0.000   0 1.785
IAGLC7 26/03/2015 Call 8.250 0.005 0.005 0.000   0 0.004
IAGLD7 26/03/2015 Put 8.250 1.995 1.995 0.000   0 2.035
IAGQK7 23/04/2015 Call 0.010 6.290 6.290 0.000   0 6.250
IAGQL7 23/04/2015 Call 4.800 1.595 1.595 0.000   0 1.555
IAGQM7 23/04/2015 Put 4.800 0.008 0.008 0.000   0 0.010
IAGPN7 23/04/2015 Call 4.900 1.495 1.495 0.000   0 1.460
IAGPO7 23/04/2015 Put 4.900 0.010 0.010 0.000   0 0.015
IAGPP7 23/04/2015 Call 5.000 1.395 1.395 0.000   0 1.360
IAGPQ7 23/04/2015 Put 5.000 0.015 0.015 0.000   0 0.015
IAGPR7 23/04/2015 Call 5.250 1.150 1.150 0.000   0 1.115
IAGPS7 23/04/2015 Put 5.250 0.030 0.030 0.000   0 0.030
IAGPT7 23/04/2015 Call 5.500 0.910 0.910 0.000   0 0.875
IAGPU7 23/04/2015 Put 5.500 0.050 0.050 0.000   0 0.060
IAGPV7 23/04/2015 Call 5.750 0.680 0.680 0.000   0 0.650
IAGPW7 23/04/2015 Put 5.750 0.095 0.095 0.000   0 0.100
IAGPX7 23/04/2015 Call 6.000 0.470 0.470 0.000   0 0.445
IAGPY7 23/04/2015 Put 6.000 0.165 0.165 0.000   0 0.170
IAGPZ7 23/04/2015 Call 6.250 0.300 0.300 0.000   0 0.280
IAGQ17 23/04/2015 Put 6.250 0.270 0.270 0.000   75 0.280
IAGQ27 23/04/2015 Call 6.500 0.175 0.175 0.000   0 0.160
IAGQ37 23/04/2015 Put 6.500 0.410 0.410 0.000   0 0.425
IAGQ47 23/04/2015 Call 6.750 0.090 0.090 0.000   0 0.080
IAGQ57 23/04/2015 Put 6.750 0.590 0.590 0.000   0 0.610
IAGQ67 23/04/2015 Call 7.000 0.040 0.040 0.000   500 0.035
IAGQ77 23/04/2015 Put 7.000 0.795 0.795 0.000   0 0.820
IAGQ87 23/04/2015 Call 7.250 0.015 0.015 0.000   0 0.015
IAGQ97 23/04/2015 Put 7.250 1.020 1.020 0.000   0 1.050
IAGQA7 23/04/2015 Call 7.500 0.007 0.007 0.000   0 0.006
IAGQB7 23/04/2015 Put 7.500 1.255 1.255 0.000   0 1.285
IAGQC7 23/04/2015 Call 7.750 0.002 0.002 0.000   0 0.002
IAGQD7 23/04/2015 Put 7.750 1.495 1.495 0.000   0 1.530
IAGQE7 23/04/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGQF7 23/04/2015 Put 8.000 1.740 1.740 0.000   0 1.775
IAGQG7 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGQH7 23/04/2015 Put 8.250 1.990 1.990 0.000   0 2.025
IAGGW8 25/06/2015 Call 0.010 6.320 6.320 0.000   0 6.285
IAGGO8 25/06/2015 Call 3.800 2.590 2.590 0.000   0 2.550
IAGGP8 25/06/2015 Put 3.800 0.001 0.001 0.000   0 0.002
IAGG68 25/06/2015 Call 4.000 2.390 2.390 0.000   0 2.350
IAGG78 25/06/2015 Put 4.000 0.003 0.003 0.000   70 0.003
IAGGM8 25/06/2015 Call 4.200 2.190 2.190 0.000   0 2.155
IAGGN8 25/06/2015 Put 4.200 0.006 0.006 0.000   0 0.006
IAGIR8 25/06/2015 Call 4.400 1.995 1.995 0.000   0 1.955
IAGIS8 25/06/2015 Put 4.400 0.010 0.010 0.000   0 0.010
IAGJI8 25/06/2015 Call 4.600 1.795 1.795 0.000   0 1.755
IAGJJ8 25/06/2015 Put 4.600 0.015 0.015 0.000   0 0.020
IAGII7 25/06/2015 Call 4.700 1.695 1.695 0.000   0 1.660
IAGIJ7 25/06/2015 Put 4.700 0.020 0.020 0.000   0 0.025
IAGMJ8 25/06/2015 Call 4.800 1.600 1.600 0.000   0 1.560
IAGMK8 25/06/2015 Put 4.800 0.025 0.025 0.000   0 0.030
IAGIG7 25/06/2015 Call 4.900 1.500 1.500 0.000   0 1.460
IAGIH7 25/06/2015 Put 4.900 0.030 0.030 0.000   0 0.035
IAGPN8 25/06/2015 Call 5.000 1.400 1.400 0.000   0 1.365
IAGPO8 25/06/2015 Put 5.000 0.040 0.040 0.000   0 0.040
IAGIQ7 25/06/2015 Call 5.250 1.160 1.160 0.000   0 1.120
IAGIR7 25/06/2015 Put 5.250 0.060 0.060 0.000   0 0.060
IAGS38 25/06/2015 Call 5.500 0.925 0.925 0.000   0 0.890
IAGS48 25/06/2015 Put 5.500 0.095 0.095 0.000   350 0.095
IAGIO7 25/06/2015 Call 5.750 0.705 0.705 0.000   102 0.675
IAGIP7 25/06/2015 Put 5.750 0.145 0.145 0.000   365 0.150
IAGUQ8 25/06/2015 Call 6.000 0.515 0.515 0.000   0 0.485
IAGUR8 25/06/2015 Put 6.000 0.220 0.220 0.000   540 0.225
IAGKQ7 25/06/2015 Call 6.010 0.490 0.490 0.000   0 0.460
IAGKP7 25/06/2015 Put 6.010 0.220 0.220 0.000   150 0.225
IAGIS7 25/06/2015 Call 6.250 0.355 0.355 0.000   850 0.330
IAGIT7 25/06/2015 Put 6.250 0.325 0.325 0.000   0 0.335
IAGKR7 25/06/2015 Call 6.260 0.340 0.340 0.000   200 0.315
IAGKS7 25/06/2015 Put 6.260 0.320 0.320 0.000   250 0.325
IAGY78 25/06/2015 Call 6.500 0.235 0.235 0.000   665 0.215
IAGY88 25/06/2015 Put 6.500 0.460 0.460 0.000   120 0.475
IAGIM7 25/06/2015 Call 6.750 0.145 0.145 0.000   150 0.130
IAGIN7 25/06/2015 Put 6.750 0.630 0.630 0.000   0 0.645
IAGC89 25/06/2015 Call 7.000 0.085 0.085 0.000   0 0.080
IAGC99 25/06/2015 Put 7.000 0.825 0.825 0.000   0 0.845
IAGIU7 25/06/2015 Call 7.250 0.050 0.050 0.000   0 0.045
IAGIV7 25/06/2015 Put 7.250 1.040 1.040 0.000   0 1.065
IAGEP9 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.025
IAGEQ9 25/06/2015 Put 7.500 1.270 1.270 0.000   0 1.300
IAGIK7 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGIL7 25/06/2015 Put 7.750 1.505 1.505 0.000   0 1.540
IAGIF9 25/06/2015 Call 8.000 0.009 0.009 0.000   0 0.009
IAGIG9 25/06/2015 Put 8.000 1.750 1.750 0.000   0 1.785
IAGLE7 25/06/2015 Call 8.250 0.005 0.005 0.000   0 0.005
IAGLF7 25/06/2015 Put 8.250 1.995 1.995 0.000   0 2.035
IAGNY7 24/09/2015 Call 0.010 6.135 6.135 0.000   0 6.095
IAGWA9 24/09/2015 Call 4.400 1.995 1.995 0.000   0 1.955
IAGWB9 24/09/2015 Put 4.400 0.040 0.040 0.000   0 0.040
IAGTJ9 24/09/2015 Call 4.600 1.795 1.795 0.000   0 1.755
IAGTK9 24/09/2015 Put 4.600 0.045 0.045 0.000   0 0.050
IAGP27 24/09/2015 Call 4.700 1.695 1.695 0.000   0 1.660
IAGP47 24/09/2015 Put 4.700 0.050 0.050 0.000   0 0.055
IAGTP9 24/09/2015 Call 4.800 1.600 1.600 0.000   0 1.560
IAGTQ9 24/09/2015 Put 4.800 0.055 0.055 0.000   0 0.060
IAGN47 24/09/2015 Call 4.900 1.500 1.500 0.000   0 1.460
IAGN57 24/09/2015 Put 4.900 0.065 0.065 0.000   0 0.070
IAGTR9 24/09/2015 Call 5.000 1.405 1.405 0.000   0 1.365
IAGTS9 24/09/2015 Put 5.000 0.080 0.080 0.000   0 0.080
IAGPM7 24/09/2015 Call 5.010 1.170 1.170 0.000   0 1.130
IAGPL7 24/09/2015 Put 5.010 0.080 0.080 0.000   0 0.080
IAGMR7 24/09/2015 Call 5.250 1.165 1.165 0.000   0 1.130
IAGMS7 24/09/2015 Put 5.250 0.115 0.115 0.000   0 0.120
IAGTH9 24/09/2015 Call 5.500 0.940 0.940 0.000   0 0.910
IAGTI9 24/09/2015 Put 5.500 0.170 0.170 0.000   0 0.175
IAGMX7 24/09/2015 Call 5.750 0.735 0.735 0.000   0 0.705
IAGMY7 24/09/2015 Put 5.750 0.245 0.245 0.000   0 0.255
IAGTT9 24/09/2015 Call 6.000 0.555 0.555 0.000   0 0.530
IAGTU9 24/09/2015 Put 6.000 0.345 0.345 0.000   0 0.355
IAGMT7 24/09/2015 Call 6.250 0.405 0.405 0.000   0 0.385
IAGMU7 24/09/2015 Put 6.250 0.475 0.475 0.000   80 0.485
IAGTF9 24/09/2015 Call 6.500 0.285 0.285 0.000   215 0.265
IAGTG9 24/09/2015 Put 6.500 0.625 0.625 0.000   0 0.640
IAGMZ7 24/09/2015 Call 6.750 0.195 0.195 0.000   150 0.180
IAGN17 24/09/2015 Put 6.750 0.800 0.800 0.000   0 0.820
IAGTL9 24/09/2015 Call 7.000 0.130 0.130 0.000   500 0.115
IAGTM9 24/09/2015 Put 7.000 0.995 0.995 0.000   0 1.015
IAGMV7 24/09/2015 Call 7.250 0.085 0.085 0.000   0 0.075
IAGMW7 24/09/2015 Put 7.250 1.205 1.205 0.000   0 1.230
IAGTD9 24/09/2015 Call 7.500 0.055 0.055 0.000   0 0.045
IAGTE9 24/09/2015 Put 7.500 1.430 1.430 0.000   0 1.455
IAGN27 24/09/2015 Call 7.750 0.035 0.035 0.000   0 0.030
IAGN37 24/09/2015 Put 7.750 1.660 1.660 0.000   0 1.690
IAGTN9 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.020
IAGTO9 24/09/2015 Put 8.000 1.895 1.895 0.000   0 1.930
IAGQI7 24/09/2015 Call 8.250 0.015 0.015 0.000   0 0.015
IAGQJ7 24/09/2015 Put 8.250 2.135 2.135 0.000   0 2.165
IAGKJ7 24/09/2015 Call 8.500 0.010 0.010 0.000   0 0.010
IAGKK7 24/09/2015 Put 8.500 2.380 2.380 0.000   0 2.415
IAGZR8 17/12/2015 Call 4.000 2.390 2.390 0.000   0 2.350
IAGZS8 17/12/2015 Put 4.000 0.003 0.003 0.000   100 0.003
IAGJ77 17/12/2015 Call 4.600 1.795 1.795 0.000   0 1.755
IAGJ87 17/12/2015 Put 4.600 0.020 0.020 0.000   0 0.025
IAGJ57 17/12/2015 Call 4.800 1.595 1.595 0.000   0 1.555
IAGJ67 17/12/2015 Put 4.800 0.035 0.035 0.000   0 0.040
IAGJ97 17/12/2015 Call 5.000 1.400 1.400 0.000   0 1.360
IAGJA7 17/12/2015 Put 5.000 0.060 0.060 0.000   0 0.065
IAGB79 17/12/2015 Call 5.500 0.935 0.935 0.000   0 0.905
IAGB89 17/12/2015 Put 5.500 0.165 0.165 0.000   30 0.175
IAGB59 17/12/2015 Call 6.000 0.560 0.560 0.000   300 0.535
IAGB69 17/12/2015 Put 6.000 0.355 0.355 0.000   0 0.375
IAGIY7 17/12/2015 Call 6.500 0.310 0.310 0.000   450 0.290
IAGIZ7 17/12/2015 Put 6.500 0.635 0.635 0.000   230 0.660
IAGJ37 17/12/2015 Call 7.000 0.155 0.155 0.000   240 0.140
IAGJ47 17/12/2015 Put 7.000 0.990 0.990 0.000   0 1.020
IAGJ17 17/12/2015 Call 7.500 0.075 0.075 0.000   0 0.065
IAGJ27 17/12/2015 Put 7.500 1.400 1.400 0.000   0 1.435
IAGIW7 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.030
IAGIX7 17/12/2015 Put 8.000 1.850 1.850 0.000   0 1.885
IAGKL7 17/12/2015 Call 8.500 0.015 0.015 0.000   0 0.015
IAGKM7 17/12/2015 Put 8.500 2.320 2.320 0.000   0 2.355
IAGNZ7 23/03/2016 Call 4.600 1.795 1.795 0.000   0 1.755
IAGP17 23/03/2016 Put 4.600 0.040 0.040 0.000   70 0.045
IAGN87 23/03/2016 Call 4.800 1.595 1.595 0.000   0 1.555
IAGN97 23/03/2016 Put 4.800 0.065 0.065 0.000   0 0.070
IAGNM7 23/03/2016 Call 5.000 1.400 1.400 0.000   0 1.360
IAGNN7 23/03/2016 Put 5.000 0.095 0.095 0.000   0 0.100
IAGNO7 23/03/2016 Call 5.500 0.940 0.940 0.000   0 0.905
IAGNP7 23/03/2016 Put 5.500 0.220 0.220 0.000   0 0.235
IAGNK7 23/03/2016 Call 6.000 0.580 0.580 0.000   0 0.550
IAGNL7 23/03/2016 Put 6.000 0.425 0.425 0.000   0 0.440
IAGNU7 23/03/2016 Call 6.500 0.330 0.330 0.000   0 0.310
IAGNV7 23/03/2016 Put 6.500 0.705 0.705 0.000   0 0.730
IAGN67 23/03/2016 Call 7.000 0.175 0.175 0.000   250 0.165
IAGN77 23/03/2016 Put 7.000 1.055 1.055 0.000   0 1.085
IAGNS7 23/03/2016 Call 7.500 0.090 0.090 0.000   0 0.085
IAGNT7 23/03/2016 Put 7.500 1.455 1.455 0.000   0 1.490
IAGNQ7 23/03/2016 Call 8.000 0.045 0.045 0.000   0 0.040
IAGNR7 23/03/2016 Put 8.000 1.895 1.895 0.000   0 1.930
IAGNW7 23/03/2016 Call 8.500 0.025 0.025 0.000   0 0.020
IAGNX7 23/03/2016 Put 8.500 2.350 2.350 0.000   0 2.390

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.