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 6.080 0.000 6.060 6.080 6.070 6.110 6.040 7,677,354 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
IAGE97 30/10/2014 Call 0.010 6.075 6.075 0.000   0 6.075
IAGDM7 30/10/2014 Call 4.600 1.485 1.485 0.000   0 1.485
IAGDN7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGDY7 30/10/2014 Call 4.700 1.385 1.385 0.000   0 1.385
IAGDZ7 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGD67 30/10/2014 Call 4.800 1.285 1.285 0.000   0 1.285
IAGD77 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGDU7 30/10/2014 Call 4.900 1.185 1.185 0.000   0 1.185
IAGDV7 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
IAGDO7 30/10/2014 Call 5.000 1.085 1.085 0.000   0 1.085
IAGDP7 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.000
IAGE77 30/10/2014 Call 5.250 0.835 0.835 0.000   0 0.835
IAGE87 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.000
IAGE17 30/10/2014 Call 5.500 0.590 0.590 0.000   0 0.585
IAGE27 30/10/2014 Put 5.500 0.000 0.000 0.000   352 0.000
IAGDS7 30/10/2014 Call 5.750 0.355 0.355 0.000   1,406 0.335
IAGDT7 30/10/2014 Put 5.750 0.001 0.001 0.000   6,655 0.005
IAGDK7 30/10/2014 Call 6.000 0.150 0.150 0.000   1,956 0.115
IAGDL7 30/10/2014 Put 6.000 0.030 0.030 0.000   1,822 0.055
IAGFY7 30/10/2014 Call 6.010 0.145 0.145 0.000   2,194 0.110
IAGFZ7 30/10/2014 Put 6.010 0.030 0.030 0.000   9,300 0.055
IAGDW7 30/10/2014 Call 6.250 0.035 0.035 0.000   5,184 0.015
IAGDX7 30/10/2014 Put 6.250 0.175 0.175 0.000   0 0.205
IAGG27 30/10/2014 Call 6.260 0.030 0.030 0.000   26,608 0.015
IAGG17 30/10/2014 Put 6.260 0.185 0.185 0.000   620 0.215
IAGD87 30/10/2014 Call 6.500 0.003 0.003 0.000   1,542 0.000
IAGD97 30/10/2014 Put 6.500 0.420 0.420 0.000   0 0.430
IAGLG7 30/10/2014 Call 6.510 0.002 0.002 0.000   8,216 0.000
IAGLH7 30/10/2014 Put 6.510 0.425 0.425 0.000   2,250 0.435
IAGD47 30/10/2014 Call 6.750 0.000 0.000 0.000   200 0.000
IAGD57 30/10/2014 Put 6.750 0.670 0.670 0.000   0 0.670
IAGLJ7 30/10/2014 Call 6.760 0.000 0.000 0.000   0 0.000
IAGLI7 30/10/2014 Put 6.760 0.675 0.675 0.000   0 0.680
IAGE57 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
IAGE67 30/10/2014 Put 7.000 0.920 0.920 0.000   0 0.920
IAGLK7 30/10/2014 Call 7.010 0.000 0.000 0.000   0 0.000
IAGLL7 30/10/2014 Put 7.010 0.925 0.925 0.000   0 0.930
IAGE37 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGE47 30/10/2014 Put 7.250 1.170 1.170 0.000   0 1.170
IAGDQ7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGDR7 30/10/2014 Put 7.500 1.420 1.420 0.000   0 1.420
IAGER7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGES7 30/10/2014 Put 7.750 1.670 1.670 0.000   0 1.670
IAGJJ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJK7 30/10/2014 Put 8.000 1.920 1.920 0.000   0 1.920
IAGL47 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL57 30/10/2014 Put 8.250 2.170 2.170 0.000   0 2.170
IAGFX7 27/11/2014 Call 0.010 6.085 6.085 0.000   0 6.085
IAGGY7 27/11/2014 Call 4.600 1.500 1.500 0.000   0 1.495
IAGGZ7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
IAGF67 27/11/2014 Call 4.700 1.400 1.400 0.000   0 1.395
IAGF77 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
IAGFP7 27/11/2014 Call 4.800 1.300 1.300 0.000   0 1.295
IAGFQ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
IAGF47 27/11/2014 Call 4.900 1.205 1.205 0.000   0 1.195
IAGF57 27/11/2014 Put 4.900 0.001 0.001 0.000   0 0.001
IAGFN7 27/11/2014 Call 5.000 1.105 1.105 0.000   0 1.095
IAGFO7 27/11/2014 Put 5.000 0.001 0.001 0.000   0 0.002
IAGEX7 27/11/2014 Call 5.250 0.860 0.860 0.000   0 0.855
IAGEY7 27/11/2014 Put 5.250 0.005 0.005 0.000   232 0.006
IAGFV7 27/11/2014 Call 5.500 0.625 0.625 0.000   0 0.615
IAGFW7 27/11/2014 Put 5.500 0.015 0.015 0.000   110 0.020
IAGFH7 27/11/2014 Call 5.750 0.405 0.405 0.000   10 0.400
IAGFI7 27/11/2014 Put 5.750 0.045 0.045 0.045 400 2,293 0.055
IAGF27 27/11/2014 Call 6.000 0.220 0.220 0.215 233 401 0.215
IAGF37 27/11/2014 Put 6.000 0.115 0.115 0.000   2,150 0.120
IAGFF7 27/11/2014 Call 6.250 0.095 0.095 0.090 100 1,610 0.095
IAGFG7 27/11/2014 Put 6.250 0.245 0.245 0.000   201 0.250
IAGMJ7 27/11/2014 Call 6.260 0.095 0.095 0.000   2,621 0.090
IAGMK7 27/11/2014 Put 6.260 0.245 0.245 0.000   200 0.255
IAGFR7 27/11/2014 Call 6.500 0.030 0.030 0.000   6,740 0.030
IAGFS7 27/11/2014 Put 6.500 0.435 0.435 0.000   120 0.435
IAGMM7 27/11/2014 Call 6.510 0.030 0.030 0.000   0 0.030
IAGML7 27/11/2014 Put 6.510 0.435 0.435 0.000   0 0.440
IAGFJ7 27/11/2014 Call 6.750 0.008 0.008 0.000   0 0.007
IAGFK7 27/11/2014 Put 6.750 0.670 0.670 0.000   0 0.670
IAGEZ7 27/11/2014 Call 7.000 0.002 0.002 0.000   0 0.001
IAGF17 27/11/2014 Put 7.000 0.920 0.920 0.000   0 0.920
IAGF87 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
IAGF97 27/11/2014 Put 7.250 1.170 1.170 0.000   0 1.170
IAGFT7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
IAGFU7 27/11/2014 Put 7.500 1.420 1.420 0.000   0 1.420
IAGFL7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGFM7 27/11/2014 Put 7.750 1.670 1.670 0.000   0 1.670
IAGJL7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGJM7 27/11/2014 Put 8.000 1.920 1.920 0.000   0 1.920
IAGL67 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL77 27/11/2014 Put 8.250 2.170 2.170 0.000   0 2.170
IAGP37 18/12/2014 Call 0.010 6.095 6.095 0.000   0 6.095
IAGY57 18/12/2014 Call 4.000 2.100 2.100 0.000   0 2.095
IAGY67 18/12/2014 Put 4.000 0.000 0.000 0.000   553 0.000
IAGEN8 18/12/2014 Call 4.200 1.905 1.905 0.000   0 1.900
IAGEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   269 0.000
IAGFZ8 18/12/2014 Call 4.400 1.705 1.705 0.000   0 1.700
IAGG18 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
IAGWW9 18/12/2014 Call 4.500 1.605 1.605 0.000   0 1.600
IAGWX9 18/12/2014 Put 4.500 0.000 0.000 0.000   170 0.001
IAGJG8 18/12/2014 Call 4.600 1.510 1.510 0.000   0 1.505
IAGJH8 18/12/2014 Put 4.600 0.001 0.001 0.000   100 0.001
IAGWS9 18/12/2014 Call 4.700 1.410 1.410 0.000   0 1.405
IAGWT9 18/12/2014 Put 4.700 0.001 0.001 0.000   0 0.002
IAGMH8 18/12/2014 Call 4.800 1.315 1.315 0.000   0 1.310
IAGMI8 18/12/2014 Put 4.800 0.002 0.002 0.000   0 0.003
IAGWU9 18/12/2014 Call 4.900 1.220 1.220 0.000   0 1.210
IAGWV9 18/12/2014 Put 4.900 0.004 0.004 0.000   0 0.005
IAGPL8 18/12/2014 Call 5.000 1.120 1.120 0.000   0 1.115
IAGPM8 18/12/2014 Put 5.000 0.006 0.006 0.000   50 0.007
IAGI87 18/12/2014 Call 5.010 1.110 1.110 0.000   20 1.105
IAGI77 18/12/2014 Put 5.010 0.006 0.006 0.000   400 0.007
IAGWI9 18/12/2014 Call 5.250 0.885 0.885 0.000   0 0.875
IAGWJ9 18/12/2014 Put 5.250 0.015 0.015 0.000   584 0.020
IAGI57 18/12/2014 Call 5.260 0.875 0.875 0.000   0 0.865
IAGI67 18/12/2014 Put 5.260 0.015 0.015 0.000   0 0.020
IAGS18 18/12/2014 Call 5.500 0.655 0.655 0.000   0 0.650
IAGS28 18/12/2014 Put 5.500 0.035 0.035 0.000   500 0.040
IAGI47 18/12/2014 Call 5.510 0.645 0.645 0.000   0 0.640
IAGI37 18/12/2014 Put 5.510 0.040 0.040 0.000   400 0.040
IAGWM9 18/12/2014 Call 5.750 0.445 0.445 0.000   0 0.440
IAGWN9 18/12/2014 Put 5.750 0.080 0.080 0.000   2,060 0.085
IAGGV7 18/12/2014 Call 5.760 0.440 0.440 0.000   0 0.430
IAGGX7 18/12/2014 Put 5.760 0.080 0.080 0.000   0 0.085
IAGUO8 18/12/2014 Call 6.000 0.270 0.270 0.000   76 0.265
IAGUP8 18/12/2014 Put 6.000 0.155 0.155 0.000 2,500 4,628 0.160
IAGGU7 18/12/2014 Call 6.010 0.265 0.265 0.000   610 0.260
IAGGT7 18/12/2014 Put 6.010 0.155 0.155 0.000   50 0.165
IAGWK9 18/12/2014 Call 6.250 0.140 0.140 0.000   2,759 0.140
IAGWL9 18/12/2014 Put 6.250 0.275 0.275 0.000   621 0.285
IAGGR7 18/12/2014 Call 6.260 0.135 0.135 0.000   370 0.135
IAGGS7 18/12/2014 Put 6.260 0.275 0.275 0.000   200 0.290
IAGY58 18/12/2014 Call 6.500 0.060 0.060 0.000   1,430 0.060
IAGY68 18/12/2014 Put 6.500 0.450 0.450 0.000   750 0.460
IAGGQ7 18/12/2014 Call 6.510 0.060 0.060 0.000   660 0.060
IAGGP7 18/12/2014 Put 6.510 0.450 0.450 0.000   0 0.465
IAGWO9 18/12/2014 Call 6.750 0.025 0.025 0.000   0 0.025
IAGWP9 18/12/2014 Put 6.750 0.675 0.675 0.000   45 0.680
IAGG37 18/12/2014 Call 6.760 0.020 0.020 0.000   0 0.020
IAGGO7 18/12/2014 Put 6.760 0.665 0.665 0.000   0 0.675
IAGC69 18/12/2014 Call 7.000 0.007 0.007 0.000   100 0.007
IAGC79 18/12/2014 Put 7.000 0.920 0.920 0.000   0 0.920
IAGI17 18/12/2014 Call 7.010 0.007 0.007 0.000   0 0.007
IAGI27 18/12/2014 Put 7.010 0.905 0.905 0.000   0 0.915
IAGWQ9 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.002
IAGWR9 18/12/2014 Put 7.250 1.170 1.170 0.000   0 1.170
IAGEN9 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
IAGEO9 18/12/2014 Put 7.500 1.420 1.420 0.000   0 1.420
IAGET7 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
IAGEU7 18/12/2014 Put 7.750 1.670 1.670 0.000   0 1.670
IAGI89 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
IAGI99 18/12/2014 Put 8.000 1.920 1.920 0.000   0 1.920
IAGL87 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
IAGL97 18/12/2014 Put 8.250 2.170 2.170 0.000   0 2.170
IAGKI7 29/01/2015 Call 0.010 6.115 6.115 0.000   0 6.115
IAGKN7 29/01/2015 Call 4.700 1.425 1.425 0.000   0 1.420
IAGKO7 29/01/2015 Put 4.700 0.015 0.015 0.000   0 0.015
IAGK67 29/01/2015 Call 4.800 1.325 1.325 0.000   0 1.325
IAGK77 29/01/2015 Put 4.800 0.015 0.015 0.000   0 0.020
IAGJN7 29/01/2015 Call 4.900 1.230 1.230 0.000   0 1.225
IAGJO7 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.025
IAGK47 29/01/2015 Call 5.000 1.135 1.135 0.000   0 1.130
IAGK57 29/01/2015 Put 5.000 0.025 0.025 0.000   500 0.025
IAGKA7 29/01/2015 Call 5.250 0.900 0.900 0.000   0 0.895
IAGKB7 29/01/2015 Put 5.250 0.035 0.035 0.000   0 0.040
IAGJP7 29/01/2015 Call 5.500 0.675 0.675 0.000   0 0.675
IAGJQ7 29/01/2015 Put 5.500 0.060 0.060 0.000   0 0.060
IAGJZ7 29/01/2015 Call 5.750 0.470 0.470 0.000   0 0.475
IAGK17 29/01/2015 Put 5.750 0.100 0.100 0.000   500 0.105
IAGK87 29/01/2015 Call 6.000 0.300 0.300 0.000   1,695 0.305
IAGK97 29/01/2015 Put 6.000 0.180 0.180 0.000   325 0.180
IAGJT7 29/01/2015 Call 6.250 0.170 0.170 0.000   2,050 0.175
IAGJU7 29/01/2015 Put 6.250 0.300 0.300 0.000   0 0.295
IAGJX7 29/01/2015 Call 6.500 0.085 0.085 0.000   1,900 0.090
IAGJY7 29/01/2015 Put 6.500 0.465 0.465 0.000   0 0.455
IAGKG7 29/01/2015 Call 6.750 0.040 0.040 0.000   250 0.045
IAGKH7 29/01/2015 Put 6.750 0.680 0.680 0.000   0 0.670
IAGKC7 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
IAGKD7 29/01/2015 Put 7.000 0.920 0.920 0.000   0 0.920
IAGJR7 29/01/2015 Call 7.250 0.008 0.008 0.000   0 0.009
IAGJS7 29/01/2015 Put 7.250 1.170 1.170 0.000   0 1.170
IAGJV7 29/01/2015 Call 7.500 0.003 0.003 0.000   0 0.004
IAGJW7 29/01/2015 Put 7.500 1.420 1.420 0.000   0 1.420
IAGK27 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.002
IAGK37 29/01/2015 Put 7.750 1.670 1.670 0.000   0 1.670
IAGKE7 29/01/2015 Call 8.000 0.001 0.001 0.000   0 0.001
IAGKF7 29/01/2015 Put 8.000 1.920 1.920 0.000   0 1.920
IAGLA7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
IAGLB7 29/01/2015 Put 8.250 2.170 2.170 0.000   0 2.170
IAGMI7 26/02/2015 Call 0.010 6.130 6.130 0.000   0 6.130
IAGMP7 26/02/2015 Call 4.700 1.440 1.440 0.000   0 1.435
IAGMQ7 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.025
IAGMN7 26/02/2015 Call 4.800 1.345 1.345 0.000   0 1.340
IAGMO7 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.030
IAGM87 26/02/2015 Call 4.900 1.250 1.250 0.000   0 1.245
IAGM97 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
IAGLX7 26/02/2015 Call 5.000 1.160 1.160 0.000   0 1.150
IAGLY7 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.040
IAGLM7 26/02/2015 Call 5.250 0.930 0.930 0.000   0 0.925
IAGLN7 26/02/2015 Put 5.250 0.055 0.055 0.000   0 0.055
IAGME7 26/02/2015 Call 5.500 0.715 0.715 0.000   0 0.710
IAGMF7 26/02/2015 Put 5.500 0.090 0.090 0.000   0 0.095
IAGM27 26/02/2015 Call 5.750 0.520 0.520 0.000   0 0.515
IAGM37 26/02/2015 Put 5.750 0.150 0.150 0.000   140 0.150
IAGLQ7 26/02/2015 Call 6.000 0.355 0.355 0.000   0 0.355
IAGLR7 26/02/2015 Put 6.000 0.235 0.235 0.000   1,000 0.235
IAGM47 26/02/2015 Call 6.250 0.225 0.225 0.000   510 0.225
IAGM57 26/02/2015 Put 6.250 0.355 0.355 0.000   1,000 0.360
IAGMG7 26/02/2015 Call 6.500 0.130 0.130 0.000   100 0.135
IAGMH7 26/02/2015 Put 6.500 0.515 0.515 0.000   1,500 0.520
IAGLZ7 26/02/2015 Call 6.750 0.075 0.075 0.000   50 0.080
IAGM17 26/02/2015 Put 6.750 0.710 0.710 0.000   0 0.715
IAGLS7 26/02/2015 Call 7.000 0.045 0.045 0.000   0 0.045
IAGLT7 26/02/2015 Put 7.000 0.935 0.935 0.000   0 0.935
IAGMA7 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
IAGMB7 26/02/2015 Put 7.250 1.180 1.180 0.000   0 1.175
IAGMC7 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
IAGMD7 26/02/2015 Put 7.500 1.425 1.425 0.000   0 1.425
IAGLU7 26/02/2015 Call 7.750 0.008 0.008 0.000   0 0.009
IAGLW7 26/02/2015 Put 7.750 1.675 1.675 0.000   0 1.670
IAGLO7 26/02/2015 Call 8.000 0.005 0.005 0.000   0 0.005
IAGLP7 26/02/2015 Put 8.000 1.925 1.925 0.000   0 1.920
IAGM67 26/02/2015 Call 8.250 0.003 0.003 0.000   0 0.003
IAGM77 26/02/2015 Put 8.250 2.175 2.175 0.000   0 2.170
IAGCW7 26/03/2015 Call 0.010 6.010 6.010 0.000   0 6.010
IAGJO9 26/03/2015 Call 4.400 1.725 1.725 0.000   0 1.725
IAGJP9 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.025
IAGCG7 26/03/2015 Call 4.500 1.630 1.630 0.000   0 1.630
IAGCH7 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.025
IAGJM9 26/03/2015 Call 4.600 1.535 1.535 0.000   0 1.530
IAGJN9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
IAGCM7 26/03/2015 Call 4.700 1.435 1.435 0.000   0 1.435
IAGCN7 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.030
IAGJG9 26/03/2015 Call 4.800 1.340 1.340 0.000   0 1.340
IAGJH9 26/03/2015 Put 4.800 0.040 0.040 0.000   500 0.035
IAGCO7 26/03/2015 Call 4.900 1.245 1.245 0.000   0 1.245
IAGCP7 26/03/2015 Put 4.900 0.045 0.045 0.000   0 0.040
IAGJI9 26/03/2015 Call 5.000 1.155 1.155 0.000   0 1.150
IAGJJ9 26/03/2015 Put 5.000 0.055 0.055 0.000   0 0.050
IAGJB7 26/03/2015 Call 5.010 1.045 1.045 0.000   110 1.040
IAGJC7 26/03/2015 Put 5.010 0.055 0.055 0.000   0 0.050
IAGCU7 26/03/2015 Call 5.250 0.930 0.930 0.000   0 0.925
IAGCV7 26/03/2015 Put 5.250 0.085 0.085 0.000   0 0.080
IAGJS9 26/03/2015 Call 5.500 0.715 0.715 0.000   0 0.710
IAGJT9 26/03/2015 Put 5.500 0.135 0.135 0.000   329 0.135
IAGP97 26/03/2015 Call 5.510 0.630 0.630 0.000   0 0.625
IAGPK7 26/03/2015 Put 5.510 0.140 0.140 0.000   400 0.135
IAGCI7 26/03/2015 Call 5.750 0.525 0.525 0.000   0 0.520
IAGCJ7 26/03/2015 Put 5.750 0.215 0.215 0.000   355 0.210
IAGJK9 26/03/2015 Call 6.000 0.360 0.360 0.000   0 0.360
IAGJL9 26/03/2015 Put 6.000 0.325 0.325 0.000   650 0.320
IAGCX7 26/03/2015 Call 6.010 0.310 0.310 0.000   71 0.305
IAGCY7 26/03/2015 Put 6.010 0.325 0.325 0.000   400 0.325
IAGCS7 26/03/2015 Call 6.250 0.230 0.230 0.000   1,095 0.235
IAGCT7 26/03/2015 Put 6.250 0.465 0.465 0.000   50 0.465
IAGD17 26/03/2015 Call 6.260 0.195 0.195 0.000   0 0.200
IAGCZ7 26/03/2015 Put 6.260 0.465 0.465 0.000   0 0.465
IAGJQ9 26/03/2015 Call 6.500 0.140 0.140 0.000   982 0.145
IAGJR9 26/03/2015 Put 6.500 0.635 0.635 0.000   0 0.640
IAGP87 26/03/2015 Call 6.510 0.120 0.120 0.000   400 0.120
IAGP77 26/03/2015 Put 6.510 0.640 0.640 0.000   0 0.640
IAGCK7 26/03/2015 Call 6.750 0.085 0.085 0.000   270 0.085
IAGCL7 26/03/2015 Put 6.750 0.835 0.835 0.000   75 0.840
IAGJE9 26/03/2015 Call 7.000 0.050 0.050 0.000   51 0.055
IAGJF9 26/03/2015 Put 7.000 1.050 1.050 0.000   0 1.055
IAGP57 26/03/2015 Call 7.010 0.045 0.045 0.000   400 0.045
IAGP67 26/03/2015 Put 7.010 1.050 1.050 0.000   0 1.060
IAGCQ7 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
IAGCR7 26/03/2015 Put 7.250 1.280 1.280 0.000   100 1.285
IAGJU9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
IAGJV9 26/03/2015 Put 7.500 1.520 1.520 0.000   0 1.525
IAGEV7 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
IAGEW7 26/03/2015 Put 7.750 1.760 1.760 0.000   0 1.770
IAGJY9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
IAGJZ9 26/03/2015 Put 8.000 2.010 2.010 0.000   0 2.010
IAGLC7 26/03/2015 Call 8.250 0.006 0.006 0.000   0 0.007
IAGLD7 26/03/2015 Put 8.250 2.260 2.260 0.000   0 2.245
IAGGW8 25/06/2015 Call 0.010 6.050 6.050 0.000   0 6.050
IAGGO8 25/06/2015 Call 3.800 2.320 2.320 0.000   0 2.320
IAGGP8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.015
IAGG68 25/06/2015 Call 4.000 2.125 2.125 0.000   0 2.120
IAGG78 25/06/2015 Put 4.000 0.020 0.020 0.000   70 0.020
IAGGM8 25/06/2015 Call 4.200 1.930 1.930 0.000   0 1.925
IAGGN8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
IAGIR8 25/06/2015 Call 4.400 1.735 1.735 0.000   0 1.725
IAGIS8 25/06/2015 Put 4.400 0.040 0.040 0.000   0 0.040
IAGJI8 25/06/2015 Call 4.600 1.540 1.540 0.000   0 1.535
IAGJJ8 25/06/2015 Put 4.600 0.050 0.050 0.000   0 0.050
IAGII7 25/06/2015 Call 4.700 1.445 1.445 0.000   0 1.435
IAGIJ7 25/06/2015 Put 4.700 0.060 0.060 0.000   0 0.060
IAGMJ8 25/06/2015 Call 4.800 1.350 1.350 0.000   0 1.345
IAGMK8 25/06/2015 Put 4.800 0.070 0.070 0.000   0 0.065
IAGIG7 25/06/2015 Call 4.900 1.255 1.255 0.000   0 1.250
IAGIH7 25/06/2015 Put 4.900 0.080 0.080 0.000   0 0.080
IAGPN8 25/06/2015 Call 5.000 1.165 1.165 0.000   0 1.160
IAGPO8 25/06/2015 Put 5.000 0.095 0.095 0.000   0 0.090
IAGIQ7 25/06/2015 Call 5.250 0.945 0.945 0.000   0 0.940
IAGIR7 25/06/2015 Put 5.250 0.135 0.135 0.000   0 0.130
IAGS38 25/06/2015 Call 5.500 0.740 0.740 0.000   0 0.740
IAGS48 25/06/2015 Put 5.500 0.195 0.195 0.000   350 0.190
IAGIO7 25/06/2015 Call 5.750 0.560 0.560 0.000   102 0.565
IAGIP7 25/06/2015 Put 5.750 0.280 0.280 0.000   365 0.270
IAGUQ8 25/06/2015 Call 6.000 0.410 0.410 0.000   0 0.415
IAGUR8 25/06/2015 Put 6.000 0.390 0.390 0.000   540 0.380
IAGKQ7 25/06/2015 Call 6.010 0.395 0.395 0.000   0 0.400
IAGKP7 25/06/2015 Put 6.010 0.380 0.380 0.000   150 0.375
IAGIS7 25/06/2015 Call 6.250 0.290 0.290 0.000   850 0.295
IAGIT7 25/06/2015 Put 6.250 0.525 0.525 0.000   0 0.520
IAGKR7 25/06/2015 Call 6.260 0.280 0.280 0.000   200 0.285
IAGKS7 25/06/2015 Put 6.260 0.515 0.515 0.000   250 0.510
IAGY78 25/06/2015 Call 6.500 0.195 0.195 0.000   665 0.200
IAGY88 25/06/2015 Put 6.500 0.685 0.685 0.000   120 0.685
IAGIM7 25/06/2015 Call 6.750 0.130 0.130 0.000   0 0.135
IAGIN7 25/06/2015 Put 6.750 0.875 0.875 0.000   0 0.870
IAGC89 25/06/2015 Call 7.000 0.085 0.085 0.000   0 0.090
IAGC99 25/06/2015 Put 7.000 1.080 1.080 0.000   0 1.080
IAGIU7 25/06/2015 Call 7.250 0.055 0.055 0.000   0 0.055
IAGIV7 25/06/2015 Put 7.250 1.300 1.300 0.000   0 1.300
IAGEP9 25/06/2015 Call 7.500 0.040 0.040 0.000   0 0.040
IAGEQ9 25/06/2015 Put 7.500 1.530 1.530 0.000   0 1.535
IAGIK7 25/06/2015 Call 7.750 0.025 0.025 0.000   0 0.025
IAGIL7 25/06/2015 Put 7.750 1.765 1.765 0.000   0 1.775
IAGIF9 25/06/2015 Call 8.000 0.015 0.015 0.000   0 0.015
IAGIG9 25/06/2015 Put 8.000 2.005 2.005 0.000   0 2.015
IAGLE7 25/06/2015 Call 8.250 0.010 0.010 0.000   0 0.010
IAGLF7 25/06/2015 Put 8.250 2.250 2.250 0.000   0 2.255
IAGNY7 24/09/2015 Call 0.010 5.860 5.860 0.000   0 5.860
IAGWA9 24/09/2015 Call 4.400 1.725 1.725 0.000   0 1.725
IAGWB9 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.080
IAGTJ9 24/09/2015 Call 4.600 1.540 1.540 0.000   0 1.535
IAGTK9 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
IAGP27 24/09/2015 Call 4.700 1.445 1.445 0.000   0 1.440
IAGP47 24/09/2015 Put 4.700 0.110 0.110 0.000   0 0.115
IAGTP9 24/09/2015 Call 4.800 1.350 1.350 0.000   0 1.345
IAGTQ9 24/09/2015 Put 4.800 0.125 0.125 0.000   0 0.130
IAGN47 24/09/2015 Call 4.900 1.260 1.260 0.000   0 1.255
IAGN57 24/09/2015 Put 4.900 0.145 0.145 0.000   0 0.150
IAGTR9 24/09/2015 Call 5.000 1.170 1.170 0.000   0 1.165
IAGTS9 24/09/2015 Put 5.000 0.165 0.165 0.000   115 0.170
IAGPM7 24/09/2015 Call 5.010 0.980 0.980 0.000   0 0.965
IAGPL7 24/09/2015 Put 5.010 0.165 0.165 0.000   0 0.170
IAGMR7 24/09/2015 Call 5.250 0.960 0.960 0.000   0 0.955
IAGMS7 24/09/2015 Put 5.250 0.230 0.230 0.000   0 0.230
IAGTH9 24/09/2015 Call 5.500 0.765 0.765 0.000   0 0.765
IAGTI9 24/09/2015 Put 5.500 0.315 0.315 0.000   0 0.315
IAGMX7 24/09/2015 Call 5.750 0.595 0.595 0.000   0 0.600
IAGMY7 24/09/2015 Put 5.750 0.420 0.420 0.000   0 0.420
IAGTT9 24/09/2015 Call 6.000 0.455 0.455 0.000   0 0.460
IAGTU9 24/09/2015 Put 6.000 0.550 0.550 0.000   115 0.550
IAGMT7 24/09/2015 Call 6.250 0.335 0.335 0.000   0 0.340
IAGMU7 24/09/2015 Put 6.250 0.695 0.695 0.000   0 0.700
IAGTF9 24/09/2015 Call 6.500 0.250 0.250 0.000   215 0.250
IAGTG9 24/09/2015 Put 6.500 0.865 0.865 0.000   0 0.875
IAGMZ7 24/09/2015 Call 6.750 0.180 0.180 0.000   0 0.180
IAGN17 24/09/2015 Put 6.750 1.050 1.050 0.000   0 1.065
IAGTL9 24/09/2015 Call 7.000 0.135 0.135 0.000   0 0.125
IAGTM9 24/09/2015 Put 7.000 1.255 1.255 0.000   0 1.270
IAGMV7 24/09/2015 Call 7.250 0.095 0.095 0.000   0 0.085
IAGMW7 24/09/2015 Put 7.250 1.465 1.465 0.000   0 1.485
IAGTD9 24/09/2015 Call 7.500 0.070 0.070 0.000   0 0.060
IAGTE9 24/09/2015 Put 7.500 1.685 1.685 0.000   0 1.710
IAGN27 24/09/2015 Call 7.750 0.050 0.050 0.000   0 0.035
IAGN37 24/09/2015 Put 7.750 1.915 1.915 0.000   0 1.945
IAGTN9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.025
IAGTO9 24/09/2015 Put 8.000 2.160 2.160 0.000   0 2.185
IAGKJ7 24/09/2015 Call 8.500 0.020 0.020 0.000   0 0.009
IAGKK7 24/09/2015 Put 8.500 2.630 2.630 0.000   0 2.685
IAGZR8 17/12/2015 Call 4.000 2.120 2.120 0.000   0 2.120
IAGZS8 17/12/2015 Put 4.000 0.007 0.007 0.000   100 0.007
IAGJ77 17/12/2015 Call 4.600 1.525 1.525 0.000   0 1.525
IAGJ87 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.045
IAGJ57 17/12/2015 Call 4.800 1.330 1.330 0.000   0 1.330
IAGJ67 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.070
IAGJ97 17/12/2015 Call 5.000 1.145 1.145 0.000   0 1.145
IAGJA7 17/12/2015 Put 5.000 0.105 0.105 0.000   0 0.110
IAGB79 17/12/2015 Call 5.500 0.730 0.730 0.000   0 0.730
IAGB89 17/12/2015 Put 5.500 0.255 0.255 0.000   30 0.255
IAGB59 17/12/2015 Call 6.000 0.425 0.425 0.000   300 0.425
IAGB69 17/12/2015 Put 6.000 0.495 0.495 0.000   0 0.495
IAGIY7 17/12/2015 Call 6.500 0.230 0.230 0.000   450 0.230
IAGIZ7 17/12/2015 Put 6.500 0.820 0.820 0.000   130 0.820
IAGJ37 17/12/2015 Call 7.000 0.115 0.115 0.000   0 0.115
IAGJ47 17/12/2015 Put 7.000 1.205 1.205 0.000   0 1.210
IAGJ17 17/12/2015 Call 7.500 0.055 0.055 0.000   0 0.055
IAGJ27 17/12/2015 Put 7.500 1.640 1.640 0.000   0 1.640
IAGIW7 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.025
IAGIX7 17/12/2015 Put 8.000 2.100 2.100 0.000   0 2.100
IAGKL7 17/12/2015 Call 8.500 0.010 0.010 0.000   0 0.010
IAGKM7 17/12/2015 Put 8.500 2.575 2.575 0.000   0 2.575
IAGNZ7 23/03/2016 Call 4.600 1.525 1.525 0.000   0 1.525
IAGP17 23/03/2016 Put 4.600 0.070 0.070 0.000   70 0.070
IAGN87 23/03/2016 Call 4.800 1.330 1.330 0.000   0 1.330
IAGN97 23/03/2016 Put 4.800 0.105 0.105 0.000   0 0.100
IAGNM7 23/03/2016 Call 5.000 1.135 1.135 0.000   0 1.135
IAGNN7 23/03/2016 Put 5.000 0.150 0.150 0.000   0 0.140
IAGNO7 23/03/2016 Call 5.500 0.715 0.715 0.000   0 0.715
IAGNP7 23/03/2016 Put 5.500 0.315 0.315 0.000   0 0.300
IAGNK7 23/03/2016 Call 6.000 0.410 0.410 0.000   0 0.410
IAGNL7 23/03/2016 Put 6.000 0.560 0.560 0.000   0 0.545
IAGNU7 23/03/2016 Call 6.500 0.220 0.220 0.000   0 0.220
IAGNV7 23/03/2016 Put 6.500 0.880 0.880 0.000   0 0.870
IAGN67 23/03/2016 Call 7.000 0.110 0.110 0.000   0 0.110
IAGN77 23/03/2016 Put 7.000 1.260 1.260 0.000   0 1.260
IAGNS7 23/03/2016 Call 7.500 0.050 0.050 0.000   0 0.050
IAGNT7 23/03/2016 Put 7.500 1.690 1.690 0.000   0 1.685
IAGNQ7 23/03/2016 Call 8.000 0.025 0.025 0.000   0 0.025
IAGNR7 23/03/2016 Put 8.000 2.140 2.140 0.000   0 2.140
IAGNW7 23/03/2016 Call 8.500 0.010 0.010 0.000   0 0.010
IAGNX7 23/03/2016 Put 8.500 2.605 2.605 0.000   0 2.610

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.