Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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 *	5.500	-0.020	5.490	5.500	5.490	5.550	5.400	3,885,296	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
IAGGU7	27/06/2013	Call	0.010	5.455	5.455	0.000		0	5.515
IAGCW8	27/06/2013	Call	2.400	3.060	3.060	0.000		0	3.120
IAGR37	27/06/2013	Call	2.600	2.865	2.865	0.000		0	2.920
IAGLT7	27/06/2013	Call	2.700	0.000	0.000	0.000		0	2.820
IAGL17	27/06/2013	Call	2.800	2.650	2.650	0.000		0	2.720
IAGK87	27/06/2013	Call	2.900	2.550	2.550	0.000		0	2.620
IAGJH7	27/06/2013	Call	3.000	2.450	2.450	0.000		0	2.520
IAGIP7	27/06/2013	Call	3.100	2.350	2.350	0.000		0	2.420
IAGFJ7	27/06/2013	Call	3.200	2.250	2.250	0.000		0	2.320
IAGFP7	27/06/2013	Call	3.300	2.150	2.150	0.000		0	2.220
IAGFN7	27/06/2013	Call	3.400	2.055	2.055	0.000		0	2.125
IAGFR7	27/06/2013	Call	3.500	1.955	1.955	0.000		0	2.025
IAGP28	27/06/2013	Call	3.510	1.940	1.940	0.000		0	2.015
IAGFL7	27/06/2013	Call	3.600	0.000	0.000	0.000		0	1.925
IAGX87	27/06/2013	Call	3.700	1.755	1.755	0.000		0	1.825
IAGX47	27/06/2013	Call	3.800	0.000	0.000	0.000		0	1.725
IAGXA7	27/06/2013	Call	3.900	1.565	1.565	0.000		0	1.625
IAGX67	27/06/2013	Call	4.000	1.465	1.465	0.000		0	1.525
IAGP38	27/06/2013	Call	4.010	1.455	1.455	0.000		335	1.515
IAGG28	27/06/2013	Call	4.100	1.365	1.365	0.000		0	1.425
IAGE88	27/06/2013	Call	4.200	1.265	1.265	0.000		0	1.325
IAGIP8	27/06/2013	Call	4.300	1.165	1.165	0.000		0	1.225
IAGFP8	27/06/2013	Call	4.400	1.065	1.065	0.000		0	1.125
IAGL78	27/06/2013	Call	4.500	0.970	0.970	0.000		0	1.025
IAGWA8	27/06/2013	Call	4.510	0.955	0.955	0.000		303	1.015
IAGM78	27/06/2013	Call	4.600	0.870	0.870	0.000		0	0.925
IAGNQ8	27/06/2013	Call	4.700	0.770	0.770	0.000		0	0.825
IAGNO8	27/06/2013	Call	4.800	0.720	0.720	0.000		0	0.730
IAGQ48	27/06/2013	Call	4.900	0.000	0.000	0.000		0	0.630
IAGRQ8	27/06/2013	Call	5.000	0.000	0.000	0.000		0	0.530
IAGIX9	27/06/2013	Call	5.010	0.000	0.000	0.000		0	0.520
IAGSJ8	27/06/2013	Call	5.250	0.000	0.000	0.000		392	0.300
IAGUE8	27/06/2013	Call	5.500	0.075	0.110	0.000		2,410	0.120
IAGIJ9	27/06/2013	Call	5.510	0.000	0.000	0.000		0	0.110
IAGV88	27/06/2013	Call	5.750	0.010	0.020	0.000		8,278	0.030
IAGWO8	27/06/2013	Call	6.000	0.000	0.005	0.000		1,842	0.004
IAGF89	27/06/2013	Call	6.010	0.002	0.002	0.000		162	0.003
IAGYL8	27/06/2013	Call	6.250	0.000	0.003	0.000		350	0.000
IAGZ38	27/06/2013	Call	6.500	0.000	0.003	0.000		0	0.000
IAGBT9	27/06/2013	Call	6.750	0.000	0.000	0.000		0	0.000
IAGE49	27/06/2013	Call	7.000	0.000	0.000	0.000		0	0.000
IAGEZ9	27/06/2013	Call	7.250	0.000	0.000	0.000		0	0.000
IAGGR9	27/06/2013	Call	7.500	0.000	0.000	0.000		0	0.000
IAGKY9	27/06/2013	Call	7.750	0.000	0.000	0.000		0	0.000
IAGDS9	25/07/2013	Call	0.010	5.465	5.465	0.000		0	5.525
IAGDT9	25/07/2013	Call	4.200	1.275	1.275	0.000		0	1.335
IAGCT9	25/07/2013	Call	4.300	1.175	1.175	0.000		0	1.235
IAGDQ9	25/07/2013	Call	4.400	1.075	1.075	0.000		0	1.135
IAGCP9	25/07/2013	Call	4.500	0.975	0.975	0.000		0	1.035
IAGDK9	25/07/2013	Call	4.600	0.880	0.880	0.000		0	0.940
IAGCZ9	25/07/2013	Call	4.700	0.785	0.785	0.000		0	0.845
IAGDM9	25/07/2013	Call	4.800	0.740	0.740	0.000		0	0.750
IAGCX9	25/07/2013	Call	4.900	0.585	0.685	0.000		0	0.660
IAGDO9	25/07/2013	Call	5.000	0.000	0.000	0.000		0	0.565
IAGCN9	25/07/2013	Call	5.250	0.310	0.355	0.000		0	0.360
IAGCR9	25/07/2013	Call	5.500	0.155	0.195	0.175	190	281	0.195
IAGD69	25/07/2013	Call	5.750	0.070	0.085	0.000		324	0.090
IAGCV9	25/07/2013	Call	6.000	0.025	0.035	0.025	50	2,450	0.035
IAGLK9	25/07/2013	Call	6.010	0.030	0.030	0.000		0	0.035
IAGD29	25/07/2013	Call	6.250	0.007	0.015	0.000		650	0.010
IAGLM9	25/07/2013	Call	6.260	0.003	0.003	0.000		0	0.005
IAGD49	25/07/2013	Call	6.500	0.001	0.007	0.000		650	0.004
IAGD89	25/07/2013	Call	6.750	0.001	0.001	0.000		0	0.001
IAGE69	25/07/2013	Call	7.000	0.000	0.000	0.000		0	0.000
IAGF29	25/07/2013	Call	7.250	0.000	0.000	0.000		0	0.000
IAGGT9	25/07/2013	Call	7.500	0.000	0.000	0.000		0	0.000
IAGL19	25/07/2013	Call	7.750	0.000	0.000	0.000		0	0.000
IAGGK9	29/08/2013	Call	0.010	5.480	5.480	0.000		0	5.540
IAGMQ9	29/08/2013	Call	4.400	1.095	1.095	0.000		0	1.155
IAGFP9	29/08/2013	Call	4.500	1.000	1.000	0.000		0	1.060
IAGG29	29/08/2013	Call	4.600	0.910	0.910	0.000		0	0.965
IAGFN9	29/08/2013	Call	4.700	0.820	0.820	0.000		0	0.875
IAGFZ9	29/08/2013	Call	4.800	0.780	0.780	0.000		1,000	0.790
IAGIL9	29/08/2013	Call	4.810	0.770	0.770	0.000		0	0.780
IAGFJ9	29/08/2013	Call	4.900	0.000	0.000	0.000		0	0.705
IAGIO9	29/08/2013	Call	4.910	0.000	0.000	0.000		0	0.695
IAGG49	29/08/2013	Call	5.000	0.000	0.000	0.000		0	0.615
IAGIP9	29/08/2013	Call	5.010	0.000	0.000	0.000		0	0.615
IAGFR9	29/08/2013	Call	5.250	0.380	0.420	0.000		0	0.425
IAGIS9	29/08/2013	Call	5.260	0.350	0.450	0.000		0	0.420
IAGFT9	29/08/2013	Call	5.500	0.230	0.270	0.000		0	0.265
IAGIT9	29/08/2013	Call	5.510	0.000	0.000	0.000		61	0.265
IAGG89	29/08/2013	Call	5.750	0.125	0.150	0.000		500	0.150
IAGIW9	29/08/2013	Call	5.760	0.135	0.135	0.000		0	0.160
IAGFF9	29/08/2013	Call	6.000	0.060	0.080	0.000		210	0.080
IAGFX9	29/08/2013	Call	6.250	0.025	0.040	0.000		500	0.040
IAGFV9	29/08/2013	Call	6.500	0.010	0.025	0.000		70	0.020
IAGG69	29/08/2013	Call	6.750	0.006	0.006	0.000		0	0.009
IAGFH9	29/08/2013	Call	7.000	0.003	0.003	0.000		0	0.004
IAGFL9	29/08/2013	Call	7.250	0.000	0.000	0.000		0	0.001
IAGGV9	29/08/2013	Call	7.500	0.000	0.000	0.000		0	0.001
IAGL39	29/08/2013	Call	7.750	0.000	0.000	0.000		0	0.000
IAGMM7	26/09/2013	Call	0.010	5.350	5.350	0.000		0	5.410
IAGCY8	26/09/2013	Call	2.400	3.075	3.075	0.000		0	3.135
IAGR57	26/09/2013	Call	2.600	2.880	2.880	0.000		0	2.935
IAGMP7	26/09/2013	Call	2.700	0.000	0.000	0.000		0	2.835
IAGMD7	26/09/2013	Call	2.800	2.665	2.665	0.000		0	2.735
IAGMB7	26/09/2013	Call	2.900	2.565	2.565	0.000		0	2.640
IAGMH7	26/09/2013	Call	3.000	2.470	2.470	0.000		0	2.540
IAGMJ7	26/09/2013	Call	3.100	2.370	2.370	0.000		0	2.440
IAGMF7	26/09/2013	Call	3.200	2.270	2.270	0.000		0	2.340
IAGNQ7	26/09/2013	Call	3.300	2.170	2.170	0.000		0	2.240
IAGPK7	26/09/2013	Call	3.400	2.070	2.070	0.000		0	2.140
IAGXL7	26/09/2013	Call	3.500	1.970	1.970	0.000		0	2.040
IAGCH9	26/09/2013	Call	3.510	1.830	1.830	0.000		175	1.900
IAGXF7	26/09/2013	Call	3.600	1.870	1.870	0.000		0	1.940
IAGXN7	26/09/2013	Call	3.700	1.770	1.770	0.000		0	1.845
IAGXC7	26/09/2013	Call	3.800	0.000	0.000	0.000		0	1.745
IAGXJ7	26/09/2013	Call	3.900	1.590	1.590	0.000		0	1.645
IAGXH7	26/09/2013	Call	4.000	1.490	1.490	0.000		0	1.545
IAGTG8	26/09/2013	Call	4.100	1.395	1.395	0.000		0	1.445
IAGEF8	26/09/2013	Call	4.200	1.295	1.295	0.000		0	1.350
IAGT88	26/09/2013	Call	4.300	1.200	1.200	0.000		0	1.250
IAGFR8	26/09/2013	Call	4.400	1.105	1.105	0.000		0	1.155
IAGT68	26/09/2013	Call	4.500	1.015	1.015	0.000		0	1.055
IAGJ88	26/09/2013	Call	4.600	0.920	0.920	0.000		0	0.960
IAGTC8	26/09/2013	Call	4.700	0.830	0.830	0.000		0	0.870
IAGM98	26/09/2013	Call	4.800	0.780	0.780	0.000		40	0.780
IAGTA8	26/09/2013	Call	4.900	0.695	0.695	0.000		70	0.695
IAGP58	26/09/2013	Call	5.000	0.610	0.610	0.000		30	0.615
IAGMW9	26/09/2013	Call	5.010	0.535	0.535	0.000		0	0.540
IAGTE8	26/09/2013	Call	5.250	0.000	0.000	0.000		1,500	0.430
IAGMY9	26/09/2013	Call	5.260	0.325	0.325	0.000		0	0.365
IAGRS8	26/09/2013	Call	5.500	0.000	0.000	0.000		200	0.280
IAGN29	26/09/2013	Call	5.510	0.220	0.220	0.000		0	0.225
IAGVA8	26/09/2013	Call	5.750	0.135	0.160	0.000		337	0.160
IAGN39	26/09/2013	Call	5.760	0.115	0.115	0.000		0	0.135
IAGWQ8	26/09/2013	Call	6.000	0.070	0.070	0.000		57	0.090
IAGN69	26/09/2013	Call	6.010	0.060	0.060	0.000		0	0.075
IAGYN8	26/09/2013	Call	6.250	0.035	0.035	0.000		30	0.050
IAGZ58	26/09/2013	Call	6.500	0.015	0.015	0.000		30	0.025
IAGBV9	26/09/2013	Call	6.750	0.007	0.007	0.000		30	0.010
IAGE89	26/09/2013	Call	7.000	0.003	0.003	0.000		0	0.005
IAGF49	26/09/2013	Call	7.250	0.000	0.000	0.000		0	0.002
IAGGX9	26/09/2013	Call	7.500	0.000	0.000	0.000		0	0.001
IAGL59	26/09/2013	Call	7.750	0.000	0.000	0.000		0	0.000
IAGKV9	24/10/2013	Call	0.010	5.360	5.360	0.000		0	5.425
IAGMS9	24/10/2013	Call	4.400	1.100	1.100	0.000		0	1.160
IAGLD9	24/10/2013	Call	4.500	1.005	1.005	0.000		0	1.070
IAGKB9	24/10/2013	Call	4.600	0.915	0.915	0.000		0	0.975
IAGKJ9	24/10/2013	Call	4.700	0.825	0.825	0.000		0	0.885
IAGKD9	24/10/2013	Call	4.800	0.790	0.790	0.000		0	0.795
IAGKN9	24/10/2013	Call	4.900	0.705	0.705	0.000		0	0.710
IAGK79	24/10/2013	Call	5.000	0.625	0.625	0.000		0	0.625
IAGN89	24/10/2013	Call	5.010	0.555	0.555	0.000		0	0.560
IAGK59	24/10/2013	Call	5.250	0.000	0.000	0.000		0	0.445
IAGN99	24/10/2013	Call	5.260	0.360	0.360	0.000		0	0.395
IAGKL9	24/10/2013	Call	5.500	0.000	0.000	0.000		0	0.285
IAGNM9	24/10/2013	Call	5.510	0.255	0.255	0.000		0	0.260
IAGKR9	24/10/2013	Call	5.750	0.165	0.165	0.000		0	0.185
IAGNN9	24/10/2013	Call	5.760	0.150	0.150	0.000		0	0.160
IAGK19	24/10/2013	Call	6.000	0.095	0.095	0.000		0	0.110
IAGNQ9	24/10/2013	Call	6.010	0.095	0.095	0.000		0	0.095
IAGKT9	24/10/2013	Call	6.250	0.065	0.065	0.000		0	0.065
IAGKP9	24/10/2013	Call	6.500	0.030	0.030	0.000		0	0.035
IAGK99	24/10/2013	Call	6.750	0.015	0.015	0.000		0	0.025
IAGK39	24/10/2013	Call	7.000	0.007	0.007	0.000		0	0.015
IAGKH9	24/10/2013	Call	7.250	0.004	0.004	0.000		0	0.008
IAGKF9	24/10/2013	Call	7.500	0.002	0.002	0.000		0	0.004
IAGL79	24/10/2013	Call	7.750	0.001	0.001	0.000		0	0.002
IAGMJ9	28/11/2013	Call	0.010	5.375	5.375	0.000		0	5.435
IAGMU9	28/11/2013	Call	4.400	1.100	1.100	0.000		0	1.155
IAGM79	28/11/2013	Call	4.500	1.010	1.010	0.000		0	1.070
IAGLY9	28/11/2013	Call	4.600	0.920	0.920	0.000		0	0.980
IAGMB9	28/11/2013	Call	4.700	0.835	0.835	0.000		0	0.890
IAGLW9	28/11/2013	Call	4.800	0.800	0.800	0.000		0	0.805
IAGM99	28/11/2013	Call	4.900	0.705	0.705	0.000		0	0.710
IAGM19	28/11/2013	Call	5.000	0.630	0.630	0.000		0	0.635
IAGMH9	28/11/2013	Call	5.250	0.420	0.420	0.000		0	0.475
IAGLR9	28/11/2013	Call	5.500	0.330	0.330	0.000		0	0.335
IAGM59	28/11/2013	Call	5.750	0.190	0.190	0.000		0	0.210
IAGLP9	28/11/2013	Call	6.000	0.125	0.125	0.000		0	0.145
IAGMF9	28/11/2013	Call	6.250	0.080	0.080	0.000		0	0.085
IAGLT9	28/11/2013	Call	6.500	0.050	0.050	0.000		0	0.050
IAGM39	28/11/2013	Call	6.750	0.030	0.030	0.000		0	0.035
IAGLN9	28/11/2013	Call	7.000	0.015	0.015	0.000		0	0.025
IAGMD9	28/11/2013	Call	7.250	0.009	0.009	0.000		0	0.010
IAGMK9	28/11/2013	Call	7.500	0.005	0.005	0.000		0	0.006
IAGGV7	19/12/2013	Call	0.010	5.385	5.385	0.000		0	5.445
IAGD18	19/12/2013	Call	2.400	3.075	3.075	0.000		0	3.135
IAGR77	19/12/2013	Call	2.600	2.880	2.880	0.000		0	2.935
IAGLW7	19/12/2013	Call	2.700	2.780	2.780	0.000		0	2.835
IAGL37	19/12/2013	Call	2.800	2.665	2.665	0.000		0	2.735
IAGKA7	19/12/2013	Call	2.900	2.565	2.565	0.000		0	2.640
IAGEM7	19/12/2013	Call	3.000	0.000	0.000	0.000		0	2.540
IAGIR7	19/12/2013	Call	3.100	2.370	2.370	0.000		0	2.440
IAGFT7	19/12/2013	Call	3.200	2.270	2.270	0.000		0	2.340
IAGEO7	19/12/2013	Call	3.250	2.220	2.220	0.000		0	2.290
IAGFZ7	19/12/2013	Call	3.300	2.170	2.170	0.000		0	2.240
IAGFV7	19/12/2013	Call	3.400	2.070	2.070	0.000		0	2.140
IAGG27	19/12/2013	Call	3.500	1.970	1.970	0.000		0	2.040
IAGCK9	19/12/2013	Call	3.510	1.890	0.000	0.000		401	1.920
IAGFX7	19/12/2013	Call	3.600	1.870	1.870	0.000		0	1.940
IAGXP7	19/12/2013	Call	3.700	1.770	1.770	0.000		0	1.845
IAGXT7	19/12/2013	Call	3.800	0.000	0.000	0.000		0	1.745
IAGXR7	19/12/2013	Call	3.900	1.590	1.590	0.000		0	1.645
IAGTF	19/12/2013	Call	4.000	1.490	1.490	0.000		0	1.545
IAGCL9	19/12/2013	Call	4.010	1.385	1.385	0.000		50	1.440
IAGZL8	19/12/2013	Call	4.100	1.395	1.395	0.000		0	1.445
IAGEH8	19/12/2013	Call	4.200	1.300	1.300	0.000		0	1.350
IAGZJ8	19/12/2013	Call	4.300	1.205	1.205	0.000		0	1.250
IAGFT8	19/12/2013	Call	4.400	1.115	1.115	0.000		0	1.155
IAGVV7	19/12/2013	Call	4.500	1.020	1.020	0.000		0	1.060
IAGJA8	19/12/2013	Call	4.600	0.930	0.930	0.000		0	0.970
IAGZH8	19/12/2013	Call	4.700	0.845	0.845	0.000		45	0.880
IAGMB8	19/12/2013	Call	4.800	0.790	0.790	0.000		100	0.795
IAGZF8	19/12/2013	Call	4.900	0.710	0.710	0.000		0	0.715
IAGM6	19/12/2013	Call	5.000	0.635	0.635	0.000		2,300	0.640
IAGZN8	19/12/2013	Call	5.250	0.000	0.000	0.000		0	0.475
IAGMN9	19/12/2013	Call	5.260	0.430	0.430	0.000		0	0.470
IAGRU8	19/12/2013	Call	5.500	0.300	0.300	0.000		310	0.340
IAGLG9	19/12/2013	Call	5.510	0.320	0.320	0.000		0	0.320
IAGZD8	19/12/2013	Call	5.750	0.215	0.215	0.000		30	0.230
IAGUG8	19/12/2013	Call	6.000	0.145	0.145	0.000		850	0.155
IAGBG9	19/12/2013	Call	6.250	0.095	0.095	0.000		30	0.105
IAGXV8	19/12/2013	Call	6.500	0.060	0.060	0.000		90	0.065
IAGBX9	19/12/2013	Call	6.750	0.040	0.040	0.000		120	0.040
IAGEF9	19/12/2013	Call	7.000	0.025	0.025	0.000		30	0.025
IAGF69	19/12/2013	Call	7.250	0.015	0.015	0.000		0	0.015
IAGGZ9	19/12/2013	Call	7.500	0.010	0.010	0.000		0	0.009
IAGL99	19/12/2013	Call	7.750	0.006	0.006	0.000		0	0.005
IAGZ57	27/03/2014	Call	0.010	5.310	5.310	0.000		0	5.370
IAGDL8	27/03/2014	Call	2.400	3.075	3.075	0.000		0	3.135
IAGD98	27/03/2014	Call	2.600	2.875	2.875	0.000		0	2.935
IAGD38	27/03/2014	Call	2.800	2.665	2.665	0.000		0	2.740
IAGD58	27/03/2014	Call	3.000	0.000	0.000	0.000		0	2.545
IAGB38	27/03/2014	Call	3.100	2.370	2.370	0.000		0	2.445
IAGZ67	27/03/2014	Call	3.200	2.270	2.270	0.000		0	2.345
IAGZ17	27/03/2014	Call	3.300	2.170	2.170	0.000		0	2.245
IAGYV7	27/03/2014	Call	3.400	2.070	2.070	0.000		0	2.145
IAGYX7	27/03/2014	Call	3.500	1.970	1.970	0.000		0	2.045
IAGYT7	27/03/2014	Call	3.600	1.870	1.870	0.000		0	1.940
IAGZ37	27/03/2014	Call	3.700	1.775	1.775	0.000		0	1.845
IAGZP7	27/03/2014	Call	3.800	0.000	0.000	0.000		0	1.745
IAGD78	27/03/2014	Call	4.000	1.495	1.495	0.000		0	1.555
IAGEJ8	27/03/2014	Call	4.200	1.310	1.310	0.000		0	1.350
IAGFV8	27/03/2014	Call	4.400	1.130	1.130	0.000		0	1.170
IAGJW9	27/03/2014	Call	4.500	1.040	1.040	0.000		0	1.080
IAGJC8	27/03/2014	Call	4.600	0.955	0.955	0.000		0	0.995
IAGJ69	27/03/2014	Call	4.700	0.875	0.875	0.000		0	0.910
IAGMD8	27/03/2014	Call	4.800	0.830	0.830	0.000		0	0.830
IAGJ89	27/03/2014	Call	4.900	0.750	0.750	0.000		0	0.750
IAGP78	27/03/2014	Call	5.000	0.680	0.680	0.000		300	0.675
IAGJ49	27/03/2014	Call	5.250	0.000	0.000	0.000		0	0.515
IAGMO9	27/03/2014	Call	5.260	0.435	0.435	0.000		0	0.470
IAGRW8	27/03/2014	Call	5.500	0.000	0.000	0.000		0	0.385
IAGLH9	27/03/2014	Call	5.510	0.345	0.345	0.000		0	0.350
IAGJA9	27/03/2014	Call	5.750	0.265	0.265	0.000		0	0.285
IAGUI8	27/03/2014	Call	6.000	0.195	0.195	0.000		0	0.205
IAGJ29	27/03/2014	Call	6.250	0.135	0.135	0.000		0	0.145
IAGXY8	27/03/2014	Call	6.500	0.095	0.095	0.000		0	0.100
IAGJC9	27/03/2014	Call	6.750	0.065	0.065	0.000		0	0.070
IAGBZ9	27/03/2014	Call	7.000	0.045	0.045	0.000		0	0.050
IAGIZ9	27/03/2014	Call	7.250	0.035	0.035	0.000		0	0.035
IAGEH9	27/03/2014	Call	7.500	0.020	0.020	0.000		0	0.025
IAGLB9	27/03/2014	Call	7.750	0.015	0.015	0.000		0	0.025
IAGI29	27/03/2014	Call	8.000	0.010	0.010	0.000		0	0.015
IAGGW7	26/06/2014	Call	0.010	5.340	5.340	0.000		0	5.400
IAGDN8	26/06/2014	Call	2.400	3.075	3.075	0.000		0	3.135
IAGR97	26/06/2014	Call	2.600	2.875	2.875	0.000		0	2.935
IAGLY7	26/06/2014	Call	2.700	0.000	0.000	0.000		0	2.840
IAGL57	26/06/2014	Call	2.800	2.665	2.665	0.000		0	2.740
IAGKC7	26/06/2014	Call	2.900	2.565	2.565	0.000		0	2.640
IAGJJ7	26/06/2014	Call	3.000	0.000	0.000	0.000		0	2.540
IAGIT7	26/06/2014	Call	3.100	2.365	2.365	0.000		0	2.440
IAGG47	26/06/2014	Call	3.200	2.270	2.270	0.000		0	2.345
IAGGK7	26/06/2014	Call	3.300	2.170	2.170	0.000		0	2.245
IAGG67	26/06/2014	Call	3.400	2.070	2.070	0.000		0	2.145
IAGGM7	26/06/2014	Call	3.500	1.970	1.970	0.000		0	2.045
IAGG87	26/06/2014	Call	3.600	1.870	1.870	0.000		0	1.945
IAGY37	26/06/2014	Call	3.700	1.770	1.770	0.000		0	1.845
IAGXY7	26/06/2014	Call	3.800	0.000	0.000	0.000		0	1.745
IAGY17	26/06/2014	Call	3.900	0.000	0.000	0.000		0	1.650
IAGXV7	26/06/2014	Call	4.000	1.495	1.495	0.000		0	1.550
IAGEL8	26/06/2014	Call	4.200	1.305	1.305	0.000		0	1.355
IAGFX8	26/06/2014	Call	4.400	1.130	1.130	0.000		0	1.185
IAGJE8	26/06/2014	Call	4.600	0.965	0.965	0.000		0	1.015
IAGMF8	26/06/2014	Call	4.800	0.855	0.855	0.000		0	0.855
IAGP98	26/06/2014	Call	5.000	0.000	0.000	0.000		0	0.710
IAGRY8	26/06/2014	Call	5.500	0.000	0.000	0.000		0	0.435
IAGUK8	26/06/2014	Call	6.000	0.235	0.235	0.000		0	0.260
IAGY18	26/06/2014	Call	6.500	0.130	0.130	0.000		0	0.145
IAGC29	26/06/2014	Call	7.000	0.070	0.070	0.000		0	0.080
IAGEJ9	26/06/2014	Call	7.500	0.035	0.035	0.000		0	0.040
IAGI49	26/06/2014	Call	8.000	0.015	0.015	0.000		0	0.020
IAGR48	25/09/2014	Call	0.010	5.215	5.215	0.000		0	5.275
IAGTQ8	25/09/2014	Call	3.600	1.885	1.885	0.000		0	1.945
IAGTS8	25/09/2014	Call	3.800	1.695	1.695	0.000		0	1.755
IAGTM8	25/09/2014	Call	4.000	1.510	1.510	0.000		0	1.565
IAGTK8	25/09/2014	Call	4.200	1.315	1.315	0.000		0	1.370
IAGTO8	25/09/2014	Call	4.400	1.145	1.145	0.000		0	1.195
IAGTW8	25/09/2014	Call	4.600	0.985	0.985	0.000		0	1.035
IAGTY8	25/09/2014	Call	4.800	0.845	0.845	0.000		0	0.890
IAGTU8	25/09/2014	Call	5.000	0.715	0.715	0.000		0	0.760
IAGTI8	25/09/2014	Call	5.500	0.465	0.465	0.000		0	0.500
IAGUM8	25/09/2014	Call	6.000	0.285	0.285	0.000		0	0.310
IAGY38	25/09/2014	Call	6.500	0.165	0.165	0.000		0	0.185
IAGC49	25/09/2014	Call	7.000	0.090	0.090	0.000		0	0.100
IAGEL9	25/09/2014	Call	7.500	0.045	0.045	0.000		0	0.055
IAGI69	25/09/2014	Call	8.000	0.030	0.030	0.000		0	0.035
IAGP37	18/12/2014	Call	0.010	5.245	5.245	0.000		0	5.310
IAGDP8	18/12/2014	Call	2.400	3.075	3.075	0.000		0	3.135
IAGRG7	18/12/2014	Call	2.600	2.875	2.875	0.000		0	2.935
IAGP47	18/12/2014	Call	2.700	2.775	2.775	0.000		0	2.835
IAGP17	18/12/2014	Call	2.800	2.675	2.675	0.000		0	2.735
IAGNU7	18/12/2014	Call	2.900	2.575	2.575	0.000		0	2.635
IAGNY7	18/12/2014	Call	3.000	2.480	2.480	0.000		0	2.540
IAGNS7	18/12/2014	Call	3.100	2.385	2.385	0.000		0	2.445
IAGNW7	18/12/2014	Call	3.200	2.290	2.290	0.000		0	2.350
IAGP67	18/12/2014	Call	3.300	2.180	2.180	0.000		0	2.240
IAGPM7	18/12/2014	Call	3.400	2.085	2.085	0.000		0	2.145
IAGYD7	18/12/2014	Call	3.500	1.995	1.995	0.000		0	2.050
IAGY97	18/12/2014	Call	3.600	1.900	1.900	0.000		0	1.960
IAGYB7	18/12/2014	Call	3.700	1.815	1.815	0.000		0	1.870
IAGY77	18/12/2014	Call	3.800	1.730	1.730	0.000		0	1.785
IAGYF7	18/12/2014	Call	3.900	1.645	1.645	0.000		0	1.700
IAGY57	18/12/2014	Call	4.000	1.570	1.570	0.000		0	1.620
IAGEN8	18/12/2014	Call	4.200	1.425	1.425	0.000		0	1.475
IAGFZ8	18/12/2014	Call	4.400	1.290	1.290	0.000		0	1.335
IAGJG8	18/12/2014	Call	4.600	1.170	1.170	0.000		0	1.215
IAGMH8	18/12/2014	Call	4.800	1.060	1.060	0.000		0	1.100
IAGPL8	18/12/2014	Call	5.000	0.960	0.960	0.000		0	1.000
IAGS18	18/12/2014	Call	5.500	0.740	0.740	0.000		0	0.780
IAGUO8	18/12/2014	Call	6.000	0.575	0.575	0.000		0	0.600
IAGY58	18/12/2014	Call	6.500	0.440	0.440	0.000		0	0.465
IAGC69	18/12/2014	Call	7.000	0.335	0.335	0.000		0	0.355
IAGEN9	18/12/2014	Call	7.500	0.260	0.260	0.000		0	0.275
IAGI89	18/12/2014	Call	8.000	0.200	0.200	0.000		0	0.210
IAGJO9	26/03/2015	Call	4.400	1.110	1.110	0.000		0	1.165
IAGJM9	26/03/2015	Call	4.600	0.945	0.945	0.000		0	0.995
IAGJG9	26/03/2015	Call	4.800	0.805	0.805	0.000		0	0.850
IAGJI9	26/03/2015	Call	5.000	0.680	0.680	0.000		0	0.720
IAGJS9	26/03/2015	Call	5.500	0.440	0.440	0.000		0	0.475
IAGJK9	26/03/2015	Call	6.000	0.280	0.280	0.000		0	0.305
IAGJQ9	26/03/2015	Call	6.500	0.175	0.175	0.000		0	0.190
IAGJE9	26/03/2015	Call	7.000	0.105	0.105	0.000		0	0.115
IAGJU9	26/03/2015	Call	7.500	0.060	0.060	0.000		0	0.070
IAGJY9	26/03/2015	Call	8.000	0.035	0.035	0.000		0	0.040
IAGGW8	25/06/2015	Call	0.010	5.195	5.195	0.000		0	5.255
IAGGU8	25/06/2015	Call	2.600	2.875	2.875	0.000		0	2.935
IAGG88	25/06/2015	Call	2.800	2.675	2.675	0.000		0	2.735
IAGG48	25/06/2015	Call	3.000	2.475	2.475	0.000		0	2.535
IAGGK8	25/06/2015	Call	3.200	2.280	2.280	0.000		0	2.335
IAGGQ8	25/06/2015	Call	3.400	2.080	2.080	0.000		0	2.140
IAGGS8	25/06/2015	Call	3.600	1.880	1.880	0.000		0	1.940
IAGGO8	25/06/2015	Call	3.800	1.690	1.690	0.000		0	1.750
IAGG68	25/06/2015	Call	4.000	1.510	1.510	0.000		0	1.565
IAGGM8	25/06/2015	Call	4.200	1.350	1.350	0.000		0	1.400
IAGIR8	25/06/2015	Call	4.400	1.205	1.205	0.000		0	1.250
IAGJI8	25/06/2015	Call	4.600	1.070	1.070	0.000		0	1.120
IAGMJ8	25/06/2015	Call	4.800	0.960	0.960	0.000		0	1.000
IAGPN8	25/06/2015	Call	5.000	0.855	0.855	0.000		0	0.890
IAGS38	25/06/2015	Call	5.500	0.640	0.640	0.000		0	0.670
IAGUQ8	25/06/2015	Call	6.000	0.475	0.475	0.000		0	0.500
IAGY78	25/06/2015	Call	6.500	0.350	0.350	0.000		0	0.370
IAGC89	25/06/2015	Call	7.000	0.255	0.255	0.000		0	0.275
IAGEP9	25/06/2015	Call	7.500	0.185	0.185	0.000		0	0.200
IAGIF9	25/06/2015	Call	8.000	0.135	0.135	0.000		0	0.145
IAGZP8	17/12/2015	Call	3.800	1.680	1.680	0.000		0	1.740
IAGZR8	17/12/2015	Call	4.000	1.480	1.480	0.000		0	1.540
IAGZT8	17/12/2015	Call	4.200	1.285	1.285	0.000		0	1.345
IAGB19	17/12/2015	Call	4.400	1.090	1.090	0.000		0	1.150
IAGB39	17/12/2015	Call	4.600	0.915	0.915	0.000		0	0.970
IAGZX8	17/12/2015	Call	4.800	0.765	0.765	0.000		0	0.810
IAGZV8	17/12/2015	Call	5.000	0.640	0.640	0.000		0	0.680
IAGB79	17/12/2015	Call	5.500	0.405	0.405	0.000		300	0.435
IAGB59	17/12/2015	Call	6.000	0.250	0.250	0.000		0	0.270
IAGB99	17/12/2015	Call	6.500	0.155	0.155	0.000		0	0.170
IAGCF9	17/12/2015	Call	7.000	0.090	0.090	0.000		0	0.100
IAGER9	17/12/2015	Call	7.500	0.055	0.055	0.000		0	0.060
IAGIH9	17/12/2015	Call	8.000	0.030	0.030	0.000		0	0.035
IAGCX8	27/06/2013	Put	2.400	0.000	0.000	0.000		50	0.000
IAGR47	27/06/2013	Put	2.600	0.000	0.000	0.000		0	0.000
IAGLU7	27/06/2013	Put	2.700	0.000	0.000	0.000		0	0.000
IAGL27	27/06/2013	Put	2.800	0.000	0.000	0.000		0	0.000
IAGK97	27/06/2013	Put	2.900	0.000	0.000	0.000		0	0.000
IAGJI7	27/06/2013	Put	3.000	0.000	0.000	0.000		0	0.000
IAGIQ7	27/06/2013	Put	3.100	0.000	0.000	0.000		0	0.000
IAGFK7	27/06/2013	Put	3.200	0.000	0.000	0.000		0	0.000
IAGFQ7	27/06/2013	Put	3.300	0.000	0.000	0.000		0	0.000
IAGFO7	27/06/2013	Put	3.400	0.000	0.000	0.000		50	0.000
IAGFS7	27/06/2013	Put	3.500	0.000	0.000	0.000		100	0.000
IAGP18	27/06/2013	Put	3.510	0.000	0.000	0.000		0	0.000
IAGFM7	27/06/2013	Put	3.600	0.000	0.000	0.000		250	0.000
IAGX97	27/06/2013	Put	3.700	0.000	0.000	0.000		90	0.000
IAGX57	27/06/2013	Put	3.800	0.000	0.000	0.000		0	0.000
IAGXB7	27/06/2013	Put	3.900	0.000	0.000	0.000		0	0.000
IAGX77	27/06/2013	Put	4.000	0.000	0.000	0.000		60	0.000
IAGP48	27/06/2013	Put	4.010	0.000	0.000	0.000		30	0.000
IAGG38	27/06/2013	Put	4.100	0.000	0.000	0.000		0	0.000
IAGE98	27/06/2013	Put	4.200	0.000	0.000	0.000		30	0.000
IAGIQ8	27/06/2013	Put	4.300	0.000	0.000	0.000		1,550	0.000
IAGFQ8	27/06/2013	Put	4.400	0.000	0.000	0.000		30	0.000
IAGL88	27/06/2013	Put	4.500	0.000	0.000	0.000		70	0.000
IAGWB8	27/06/2013	Put	4.510	0.000	0.000	0.000		0	0.000
IAGM88	27/06/2013	Put	4.600	0.000	0.000	0.000		100	0.001
IAGNR8	27/06/2013	Put	4.700	0.001	0.001	0.000		0	0.002
IAGNP8	27/06/2013	Put	4.800	0.002	0.002	0.000		50	0.004
IAGQ58	27/06/2013	Put	4.900	0.001	0.007	0.000		270	0.008
IAGRR8	27/06/2013	Put	5.000	0.003	0.009	0.000		183	0.007
IAGIY9	27/06/2013	Put	5.010	0.000	0.035	0.000		0	0.008
IAGSK8	27/06/2013	Put	5.250	0.010	0.040	0.000		1,230	0.025
IAGUF8	27/06/2013	Put	5.500	0.080	0.110	0.000		13,773	0.090
IAGIK9	27/06/2013	Put	5.510	0.075	0.125	0.000		205	0.090
IAGV98	27/06/2013	Put	5.750	0.250	0.295	0.000		627	0.245
IAGWP8	27/06/2013	Put	6.000	0.000	0.000	0.000		250	0.480
IAGF99	27/06/2013	Put	6.010	0.555	0.555	0.000		0	0.500
IAGYM8	27/06/2013	Put	6.250	0.735	0.735	0.000		15	0.730
IAGZ48	27/06/2013	Put	6.500	1.040	1.040	0.000		0	0.980
IAGBU9	27/06/2013	Put	6.750	1.290	1.290	0.000		0	1.230
IAGE59	27/06/2013	Put	7.000	1.540	1.540	0.000		0	1.480
IAGF19	27/06/2013	Put	7.250	0.000	0.000	0.000		0	1.730
IAGGS9	27/06/2013	Put	7.500	0.000	0.000	0.000		0	1.980
IAGKZ9	27/06/2013	Put	7.750	2.300	2.300	0.000		0	2.230
IAGDU9	25/07/2013	Put	4.200	0.000	0.000	0.000		0	0.000
IAGCU9	25/07/2013	Put	4.300	0.001	0.001	0.000		0	0.001
IAGDR9	25/07/2013	Put	4.400	0.002	0.002	0.000		0	0.001
IAGCQ9	25/07/2013	Put	4.500	0.003	0.003	0.000		0	0.002
IAGDL9	25/07/2013	Put	4.600	0.006	0.006	0.000		0	0.004
IAGD19	25/07/2013	Put	4.700	0.010	0.010	0.000		0	0.008
IAGDN9	25/07/2013	Put	4.800	0.015	0.015	0.000		0	0.015
IAGCY9	25/07/2013	Put	4.900	0.020	0.030	0.000		120	0.020
IAGDP9	25/07/2013	Put	5.000	0.030	0.040	0.000		770	0.035
IAGCO9	25/07/2013	Put	5.250	0.065	0.090	0.000		335	0.075
IAGCS9	25/07/2013	Put	5.500	0.150	0.190	0.000		120	0.160
IAGD79	25/07/2013	Put	5.750	0.300	0.340	0.000		740	0.300
IAGCW9	25/07/2013	Put	6.000	0.500	0.545	0.000		1,570	0.495
IAGLJ9	25/07/2013	Put	6.010	0.520	0.520	0.000		0	0.515
IAGD39	25/07/2013	Put	6.250	0.800	0.800	0.000		0	0.730
IAGLL9	25/07/2013	Put	6.260	0.785	0.785	0.000		400	0.725
IAGD59	25/07/2013	Put	6.500	1.050	1.050	0.000		0	0.980
IAGD99	25/07/2013	Put	6.750	1.295	1.295	0.000		0	1.230
IAGE79	25/07/2013	Put	7.000	1.545	1.545	0.000		0	1.480
IAGF39	25/07/2013	Put	7.250	0.000	0.000	0.000		0	1.730
IAGGU9	25/07/2013	Put	7.500	0.000	0.000	0.000		0	1.980
IAGL29	25/07/2013	Put	7.750	2.300	2.300	0.000		0	2.230
IAGMR9	29/08/2013	Put	4.400	0.010	0.010	0.000		0	0.009
IAGFQ9	29/08/2013	Put	4.500	0.015	0.015	0.000		0	0.015
IAGG39	29/08/2013	Put	4.600	0.025	0.025	0.000		0	0.020
IAGFO9	29/08/2013	Put	4.700	0.035	0.035	0.000		40	0.030
IAGG19	29/08/2013	Put	4.800	0.025	0.060	0.000		0	0.040
IAGIM9	29/08/2013	Put	4.810	0.040	0.040	0.000		0	0.040
IAGFK9	29/08/2013	Put	4.900	0.045	0.060	0.000		0	0.050
IAGIN9	29/08/2013	Put	4.910	0.035	0.085	0.000		0	0.055
IAGG59	29/08/2013	Put	5.000	0.060	0.080	0.000		100	0.065
IAGIQ9	29/08/2013	Put	5.010	0.050	0.100	0.000		0	0.070
IAGFS9	29/08/2013	Put	5.250	0.115	0.150	0.000		200	0.120
IAGIR9	29/08/2013	Put	5.260	0.105	0.165	0.000		0	0.130
IAGFU9	29/08/2013	Put	5.500	0.215	0.250	0.000		5,795	0.215
IAGIU9	29/08/2013	Put	5.510	0.200	0.260	0.000		0	0.220
IAGG99	29/08/2013	Put	5.750	0.355	0.395	0.000		7,750	0.355
IAGIV9	29/08/2013	Put	5.760	0.400	0.400	0.000		22	0.365
IAGFG9	29/08/2013	Put	6.000	0.535	0.575	0.000		50	0.530
IAGFY9	29/08/2013	Put	6.250	0.820	0.820	0.000		0	0.745
IAGFW9	29/08/2013	Put	6.500	1.060	1.060	0.000		0	0.980
IAGG79	29/08/2013	Put	6.750	1.300	1.300	0.000		0	1.230
IAGFI9	29/08/2013	Put	7.000	1.550	1.550	0.000		0	1.480
IAGFM9	29/08/2013	Put	7.250	0.000	0.000	0.000		0	1.730
IAGGW9	29/08/2013	Put	7.500	0.000	0.000	0.000		0	1.980
IAGL49	29/08/2013	Put	7.750	2.300	2.300	0.000		0	2.230
IAGCZ8	26/09/2013	Put	2.400	0.000	0.000	0.000		0	0.000
IAGR67	26/09/2013	Put	2.600	0.000	0.000	0.000		0	0.000
IAGMQ7	26/09/2013	Put	2.700	0.000	0.000	0.000		0	0.000
IAGME7	26/09/2013	Put	2.800	0.000	0.000	0.000		0	0.000
IAGMC7	26/09/2013	Put	2.900	0.000	0.000	0.000		0	0.000
IAGMI7	26/09/2013	Put	3.000	0.000	0.000	0.000		0	0.000
IAGMK7	26/09/2013	Put	3.100	0.000	0.000	0.000		0	0.000
IAGMG7	26/09/2013	Put	3.200	0.000	0.000	0.000		0	0.000
IAGNR7	26/09/2013	Put	3.300	0.000	0.000	0.000		0	0.000
IAGPL7	26/09/2013	Put	3.400	0.000	0.000	0.000		0	0.000
IAGXM7	26/09/2013	Put	3.500	0.000	0.000	0.000		0	0.000
IAGCI9	26/09/2013	Put	3.510	0.000	0.000	0.000		0	0.000
IAGXG7	26/09/2013	Put	3.600	0.001	0.001	0.000		0	0.000
IAGXO7	26/09/2013	Put	3.700	0.001	0.001	0.000		30	0.001
IAGXD7	26/09/2013	Put	3.800	0.000	0.000	0.000		60	0.001
IAGXK7	26/09/2013	Put	3.900	0.000	0.000	0.000		0	0.002
IAGXI7	26/09/2013	Put	4.000	0.004	0.004	0.000		30	0.003
IAGTH8	26/09/2013	Put	4.100	0.007	0.007	0.000		0	0.005
IAGEG8	26/09/2013	Put	4.200	0.010	0.010	0.000		400	0.007
IAGT98	26/09/2013	Put	4.300	0.015	0.015	0.000		0	0.010
IAGFS8	26/09/2013	Put	4.400	0.020	0.020	0.000		0	0.015
IAGT78	26/09/2013	Put	4.500	0.030	0.030	0.000		40	0.025
IAGJ98	26/09/2013	Put	4.600	0.045	0.045	0.000		0	0.035
IAGTD8	26/09/2013	Put	4.700	0.060	0.060	0.000		0	0.050
IAGMA8	26/09/2013	Put	4.800	0.070	0.070	0.000		0	0.065
IAGTB8	26/09/2013	Put	4.900	0.090	0.090	0.000		0	0.090
IAGP68	26/09/2013	Put	5.000	0.000	0.000	0.000		0	0.115
IAGMX9	26/09/2013	Put	5.010	0.130	0.130	0.000		0	0.125
IAGTF8	26/09/2013	Put	5.250	0.190	0.220	0.000		250	0.195
IAGMZ9	26/09/2013	Put	5.260	0.220	0.220	0.000		0	0.200
IAGRT8	26/09/2013	Put	5.500	0.000	0.000	0.000		50	0.315
IAGN19	26/09/2013	Put	5.510	0.335	0.335	0.000		0	0.330
IAGVB8	26/09/2013	Put	5.750	0.520	0.520	0.000		0	0.485
IAGN49	26/09/2013	Put	5.760	0.510	0.510	0.000		0	0.495
IAGWR8	26/09/2013	Put	6.000	0.725	0.725	0.000		200	0.675
IAGN59	26/09/2013	Put	6.010	0.690	0.690	0.000		0	0.690
IAGYO8	26/09/2013	Put	6.250	0.950	0.950	0.000		0	0.885
IAGZ68	26/09/2013	Put	6.500	1.180	1.180	0.000		0	1.105
IAGBW9	26/09/2013	Put	6.750	1.415	1.415	0.000		200	1.340
IAGE99	26/09/2013	Put	7.000	1.660	1.660	0.000		0	1.585
IAGF59	26/09/2013	Put	7.250	1.895	1.895	0.000		0	1.830
IAGGY9	26/09/2013	Put	7.500	2.145	2.145	0.000		0	2.075
IAGL69	26/09/2013	Put	7.750	2.390	2.390	0.000		0	2.320
IAGMT9	24/10/2013	Put	4.400	0.020	0.020	0.000		0	0.045
IAGLE9	24/10/2013	Put	4.500	0.030	0.030	0.000		0	0.055
IAGKC9	24/10/2013	Put	4.600	0.045	0.045	0.000		0	0.065
IAGKK9	24/10/2013	Put	4.700	0.060	0.060	0.000		0	0.080
IAGKE9	24/10/2013	Put	4.800	0.090	0.090	0.000		0	0.095
IAGKO9	24/10/2013	Put	4.900	0.105	0.105	0.000		0	0.115
IAGK89	24/10/2013	Put	5.000	0.130	0.130	0.000		0	0.135
IAGN79	24/10/2013	Put	5.010	0.135	0.135	0.000		0	0.135
IAGK69	24/10/2013	Put	5.250	0.000	0.000	0.000		0	0.220
IAGNK9	24/10/2013	Put	5.260	0.250	0.250	0.000		0	0.225
IAGKM9	24/10/2013	Put	5.500	0.000	0.000	0.000		0	0.360
IAGNL9	24/10/2013	Put	5.510	0.355	0.355	0.000		0	0.355
IAGKS9	24/10/2013	Put	5.750	0.555	0.555	0.000		0	0.525
IAGNO9	24/10/2013	Put	5.760	0.555	0.555	0.000		0	0.520
IAGK29	24/10/2013	Put	6.000	0.760	0.760	0.000		0	0.715
IAGNP9	24/10/2013	Put	6.010	0.745	0.745	0.000		0	0.700
IAGKU9	24/10/2013	Put	6.250	0.975	0.975	0.000		0	0.925
IAGKQ9	24/10/2013	Put	6.500	1.205	1.205	0.000		0	1.145
IAGKA9	24/10/2013	Put	6.750	1.440	1.440	0.000		0	1.375
IAGK49	24/10/2013	Put	7.000	1.675	1.675	0.000		0	1.615
IAGKI9	24/10/2013	Put	7.250	0.000	0.000	0.000		0	1.850
IAGKG9	24/10/2013	Put	7.500	2.145	2.145	0.000		0	2.100
IAGL89	24/10/2013	Put	7.750	2.390	2.390	0.000		0	2.330
IAGMV9	28/11/2013	Put	4.400	0.055	0.055	0.000		0	0.060
IAGM89	28/11/2013	Put	4.500	0.070	0.070	0.000		0	0.075
IAGLZ9	28/11/2013	Put	4.600	0.090	0.090	0.000		0	0.095
IAGMC9	28/11/2013	Put	4.700	0.110	0.110	0.000		0	0.115
IAGLX9	28/11/2013	Put	4.800	0.140	0.140	0.000		0	0.140
IAGMA9	28/11/2013	Put	4.900	0.165	0.165	0.000		0	0.165
IAGM29	28/11/2013	Put	5.000	0.195	0.195	0.000		0	0.195
IAGMI9	28/11/2013	Put	5.250	0.280	0.280	0.000		0	0.300
IAGLS9	28/11/2013	Put	5.500	0.425	0.425	0.000		0	0.425
IAGM69	28/11/2013	Put	5.750	0.560	0.560	0.000		0	0.570
IAGLQ9	28/11/2013	Put	6.000	0.745	0.745	0.000		0	0.745
IAGMG9	28/11/2013	Put	6.250	0.950	0.950	0.000		0	0.940
IAGLU9	28/11/2013	Put	6.500	1.175	1.175	0.000		0	1.150
IAGM49	28/11/2013	Put	6.750	1.405	1.405	0.000		0	1.380
IAGLO9	28/11/2013	Put	7.000	1.645	1.645	0.000		0	1.615
IAGME9	28/11/2013	Put	7.250	1.900	1.900	0.000		0	1.850
IAGML9	28/11/2013	Put	7.500	0.000	0.000	0.000		0	2.100
IAGD28	19/12/2013	Put	2.400	0.000	0.000	0.000		1,200	0.000
IAGR87	19/12/2013	Put	2.600	0.000	0.000	0.000		0	0.000
IAGLX7	19/12/2013	Put	2.700	0.000	0.000	0.000		0	0.000
IAGL47	19/12/2013	Put	2.800	0.000	0.000	0.000		0	0.000
IAGKB7	19/12/2013	Put	2.900	0.000	0.000	0.000		0	0.000
IAGEL7	19/12/2013	Put	3.000	0.000	0.000	0.000		3,680	0.000
IAGIS7	19/12/2013	Put	3.100	0.000	0.000	0.000		0	0.000
IAGFU7	19/12/2013	Put	3.200	0.000	0.000	0.000		0	0.000
IAGEN7	19/12/2013	Put	3.250	0.000	0.000	0.000		50	0.001
IAGG17	19/12/2013	Put	3.300	0.000	0.000	0.000		650	0.001
IAGFW7	19/12/2013	Put	3.400	0.001	0.001	0.000		0	0.001
IAGG37	19/12/2013	Put	3.500	0.001	0.001	0.000		0	0.002
IAGCJ9	19/12/2013	Put	3.510	0.005	0.005	0.000		200	0.004
IAGFY7	19/12/2013	Put	3.600	0.002	0.002	0.000		501	0.003
IAGXQ7	19/12/2013	Put	3.700	0.004	0.004	0.000		0	0.005
IAGXU7	19/12/2013	Put	3.800	0.000	0.000	0.000		0	0.007
IAGXS7	19/12/2013	Put	3.900	0.000	0.000	0.000		0	0.010
IAGTE	19/12/2013	Put	4.000	0.015	0.015	0.000		3,069	0.015
IAGCM9	19/12/2013	Put	4.010	0.030	0.030	0.000		0	0.025
IAGZM8	19/12/2013	Put	4.100	0.040	0.040	0.000		0	0.020
IAGEI8	19/12/2013	Put	4.200	0.050	0.050	0.000		0	0.030
IAGZK8	19/12/2013	Put	4.300	0.060	0.060	0.000		0	0.035
IAGFU8	19/12/2013	Put	4.400	0.070	0.070	0.000		60	0.050
IAGVU7	19/12/2013	Put	4.500	0.085	0.085	0.000		1,569	0.065
IAGJB8	19/12/2013	Put	4.600	0.105	0.105	0.000		60	0.080
IAGZI8	19/12/2013	Put	4.700	0.120	0.120	0.000		60	0.100
IAGMC8	19/12/2013	Put	4.800	0.125	0.125	0.000		30	0.125
IAGZG8	19/12/2013	Put	4.900	0.155	0.155	0.000		90	0.155
IAGM7	19/12/2013	Put	5.000	0.185	0.185	0.000		270	0.185
IAGZO8	19/12/2013	Put	5.250	0.000	0.000	0.000		0	0.285
IAGMM9	19/12/2013	Put	5.260	0.285	0.285	0.000		0	0.265
IAGRV8	19/12/2013	Put	5.500	0.400	0.400	0.000		0	0.400
IAGLF9	19/12/2013	Put	5.510	0.405	0.405	0.000		0	0.405
IAGZE8	19/12/2013	Put	5.750	0.600	0.600	0.000		100	0.545
IAGUH8	19/12/2013	Put	6.000	0.785	0.785	0.000		100	0.725
IAGBH9	19/12/2013	Put	6.250	0.990	0.990	0.000		0	0.920
IAGXW8	19/12/2013	Put	6.500	1.210	1.210	0.000		0	1.135
IAGBY9	19/12/2013	Put	6.750	1.435	1.435	0.000		0	1.360
IAGEG9	19/12/2013	Put	7.000	1.670	1.670	0.000		0	1.595
IAGF79	19/12/2013	Put	7.250	1.900	1.900	0.000		0	1.835
IAGI19	19/12/2013	Put	7.500	0.000	0.000	0.000		0	2.080
IAGLA9	19/12/2013	Put	7.750	2.395	2.395	0.000		0	2.325
IAGDM8	27/03/2014	Put	2.400	0.000	0.000	0.000		0	0.000
IAGDK8	27/03/2014	Put	2.600	0.001	0.001	0.000		0	0.000
IAGD48	27/03/2014	Put	2.800	0.001	0.001	0.000		0	0.001
IAGD68	27/03/2014	Put	3.000	0.000	0.000	0.000		0	0.002
IAGB48	27/03/2014	Put	3.100	0.002	0.002	0.000		0	0.003
IAGZ77	27/03/2014	Put	3.200	0.004	0.004	0.000		0	0.005
IAGZ27	27/03/2014	Put	3.300	0.005	0.005	0.000		0	0.007
IAGYW7	27/03/2014	Put	3.400	0.008	0.008	0.000		0	0.010
IAGYZ7	27/03/2014	Put	3.500	0.010	0.010	0.000		0	0.015
IAGYU7	27/03/2014	Put	3.600	0.015	0.015	0.000		0	0.020
IAGZ47	27/03/2014	Put	3.700	0.020	0.020	0.000		0	0.025
IAGZQ7	27/03/2014	Put	3.800	0.000	0.000	0.000		0	0.035
IAGD88	27/03/2014	Put	4.000	0.070	0.070	0.000		0	0.060
IAGEK8	27/03/2014	Put	4.200	0.100	0.100	0.000		0	0.065
IAGFW8	27/03/2014	Put	4.400	0.140	0.140	0.000		0	0.110
IAGJX9	27/03/2014	Put	4.500	0.155	0.155	0.000		0	0.130
IAGJD8	27/03/2014	Put	4.600	0.180	0.180	0.000		0	0.155
IAGJ79	27/03/2014	Put	4.700	0.205	0.205	0.000		0	0.180
IAGME8	27/03/2014	Put	4.800	0.200	0.200	0.000		0	0.210
IAGJ99	27/03/2014	Put	4.900	0.230	0.230	0.000		0	0.245
IAGP88	27/03/2014	Put	5.000	0.265	0.265	0.000		0	0.280
IAGJ59	27/03/2014	Put	5.250	0.000	0.000	0.000		20	0.390
IAGMP9	27/03/2014	Put	5.260	0.400	0.400	0.000		0	0.375
IAGRX8	27/03/2014	Put	5.500	0.000	0.000	0.000		0	0.520
IAGLI9	27/03/2014	Put	5.510	0.520	0.520	0.000		0	0.515
IAGJB9	27/03/2014	Put	5.750	0.710	0.710	0.000		0	0.675
IAGUJ8	27/03/2014	Put	6.000	0.895	0.895	0.000		0	0.855
IAGJ39	27/03/2014	Put	6.250	1.095	1.095	0.000		0	1.045
IAGXZ8	27/03/2014	Put	6.500	1.305	1.305	0.000		0	1.245
IAGJD9	27/03/2014	Put	6.750	1.525	1.525	0.000		0	1.465
IAGC19	27/03/2014	Put	7.000	1.750	1.750	0.000		0	1.695
IAGJ19	27/03/2014	Put	7.250	0.000	0.000	0.000		0	1.920
IAGEI9	27/03/2014	Put	7.500	0.000	0.000	0.000		0	2.150
IAGLC9	27/03/2014	Put	7.750	2.415	2.415	0.000		0	2.375
IAGI39	27/03/2014	Put	8.000	2.655	2.655	0.000		0	2.595
IAGDO8	26/06/2014	Put	2.400	0.002	0.002	0.000		0	0.002
IAGRF7	26/06/2014	Put	2.600	0.004	0.004	0.000		0	0.004
IAGLZ7	26/06/2014	Put	2.700	0.000	0.000	0.000		0	0.006
IAGL67	26/06/2014	Put	2.800	0.005	0.005	0.000		0	0.008
IAGKD7	26/06/2014	Put	2.900	0.000	0.000	0.000		0	0.010
IAGJK7	26/06/2014	Put	3.000	0.010	0.010	0.000		0	0.015
IAGIU7	26/06/2014	Put	3.100	0.010	0.010	0.000		0	0.020
IAGG57	26/06/2014	Put	3.200	0.015	0.015	0.000		0	0.025
IAGGL7	26/06/2014	Put	3.300	0.020	0.020	0.000		0	0.030
IAGG77	26/06/2014	Put	3.400	0.025	0.025	0.000		0	0.035
IAGGN7	26/06/2014	Put	3.500	0.030	0.030	0.000		0	0.040
IAGG97	26/06/2014	Put	3.600	0.040	0.040	0.000		0	0.045
IAGY47	26/06/2014	Put	3.700	0.045	0.045	0.000		0	0.055
IAGXZ7	26/06/2014	Put	3.800	0.000	0.000	0.000		0	0.055
IAGY27	26/06/2014	Put	3.900	0.000	0.000	0.000		0	0.075
IAGXW7	26/06/2014	Put	4.000	0.080	0.080	0.000		0	0.085
IAGEM8	26/06/2014	Put	4.200	0.115	0.115	0.000		0	0.115
IAGFY8	26/06/2014	Put	4.400	0.160	0.160	0.000		0	0.155
IAGJF8	26/06/2014	Put	4.600	0.210	0.210	0.000		0	0.205
IAGMG8	26/06/2014	Put	4.800	0.260	0.260	0.000		100	0.265
IAGPK8	26/06/2014	Put	5.000	0.000	0.000	0.000		0	0.330
IAGRZ8	26/06/2014	Put	5.500	0.000	0.000	0.000		0	0.565
IAGUL8	26/06/2014	Put	6.000	0.940	0.940	0.000		0	0.895
IAGY28	26/06/2014	Put	6.500	1.335	1.335	0.000		0	1.275
IAGC39	26/06/2014	Put	7.000	1.765	1.765	0.000		0	1.710
IAGEK9	26/06/2014	Put	7.500	2.195	2.195	0.000		0	2.160
IAGI59	26/06/2014	Put	8.000	2.670	2.670	0.000		0	2.660
IAGTR8	25/09/2014	Put	3.600	0.040	0.040	0.000		0	0.040
IAGTT8	25/09/2014	Put	3.800	0.060	0.060	0.000		0	0.055
IAGTN8	25/09/2014	Put	4.000	0.085	0.085	0.000		0	0.075
IAGTL8	25/09/2014	Put	4.200	0.120	0.120	0.000		0	0.110
IAGTP8	25/09/2014	Put	4.400	0.165	0.165	0.000		0	0.155
IAGTX8	25/09/2014	Put	4.600	0.220	0.220	0.000		0	0.205
IAGTZ8	25/09/2014	Put	4.800	0.290	0.290	0.000		0	0.270
IAGTV8	25/09/2014	Put	5.000	0.370	0.370	0.000		0	0.350
IAGTJ8	25/09/2014	Put	5.500	0.635	0.635	0.000		0	0.600
IAGUN8	25/09/2014	Put	6.000	0.965	0.965	0.000		0	0.925
IAGY48	25/09/2014	Put	6.500	1.355	1.355	0.000		0	1.305
IAGC59	25/09/2014	Put	7.000	1.780	1.780	0.000		0	1.725
IAGEM9	25/09/2014	Put	7.500	2.230	2.230	0.000		0	2.175
IAGI79	25/09/2014	Put	8.000	2.700	2.700	0.000		0	2.645
IAGDQ8	18/12/2014	Put	2.400	0.010	0.010	0.000		0	0.010
IAGRH7	18/12/2014	Put	2.600	0.020	0.020	0.000		0	0.020
IAGP57	18/12/2014	Put	2.700	0.025	0.025	0.000		0	0.025
IAGP27	18/12/2014	Put	2.800	0.035	0.035	0.000		0	0.035
IAGNV7	18/12/2014	Put	2.900	0.045	0.045	0.000		0	0.040
IAGNZ7	18/12/2014	Put	3.000	0.055	0.055	0.000		0	0.050
IAGNT7	18/12/2014	Put	3.100	0.065	0.065	0.000		0	0.060
IAGNX7	18/12/2014	Put	3.200	0.080	0.080	0.000		0	0.075
IAGP77	18/12/2014	Put	3.300	0.095	0.095	0.000		0	0.090
IAGPN7	18/12/2014	Put	3.400	0.110	0.110	0.000		0	0.105
IAGYE7	18/12/2014	Put	3.500	0.130	0.130	0.000		0	0.125
IAGYA7	18/12/2014	Put	3.600	0.150	0.150	0.000		0	0.145
IAGYC7	18/12/2014	Put	3.700	0.170	0.170	0.000		0	0.165
IAGY87	18/12/2014	Put	3.800	0.200	0.200	0.000		0	0.190
IAGYG7	18/12/2014	Put	3.900	0.225	0.225	0.000		0	0.215
IAGY67	18/12/2014	Put	4.000	0.255	0.255	0.000		0	0.240
IAGEO8	18/12/2014	Put	4.200	0.320	0.320	0.000		0	0.305
IAGG18	18/12/2014	Put	4.400	0.395	0.395	0.000		0	0.375
IAGJH8	18/12/2014	Put	4.600	0.475	0.475	0.000		0	0.460
IAGMI8	18/12/2014	Put	4.800	0.565	0.565	0.000		0	0.545
IAGPM8	18/12/2014	Put	5.000	0.665	0.665	0.000		0	0.645
IAGS28	18/12/2014	Put	5.500	0.945	0.945	0.000		0	0.915
IAGUP8	18/12/2014	Put	6.000	1.265	1.265	0.000		0	1.235
IAGY68	18/12/2014	Put	6.500	1.625	1.625	0.000		0	1.585
IAGC79	18/12/2014	Put	7.000	2.010	2.010	0.000		0	1.970
IAGEO9	18/12/2014	Put	7.500	2.420	2.420	0.000		0	2.375
IAGI99	18/12/2014	Put	8.000	2.850	2.850	0.000		0	2.805
IAGJP9	26/03/2015	Put	4.400	0.200	0.200	0.000		0	0.190
IAGJN9	26/03/2015	Put	4.600	0.270	0.270	0.000		0	0.250
IAGJH9	26/03/2015	Put	4.800	0.345	0.345	0.000		0	0.325
IAGJJ9	26/03/2015	Put	5.000	0.435	0.435	0.000		0	0.410
IAGJT9	26/03/2015	Put	5.500	0.710	0.710	0.000		0	0.680
IAGJL9	26/03/2015	Put	6.000	1.045	1.045	0.000		0	1.005
IAGJR9	26/03/2015	Put	6.500	1.425	1.425	0.000		0	1.380
IAGJF9	26/03/2015	Put	7.000	1.840	1.840	0.000		0	1.790
IAGJV9	26/03/2015	Put	7.500	2.280	2.280	0.000		0	2.225
IAGJZ9	26/03/2015	Put	8.000	2.730	2.730	0.000		0	2.675
IAGGV8	25/06/2015	Put	2.600	0.025	0.025	0.000		0	0.025
IAGG98	25/06/2015	Put	2.800	0.040	0.040	0.000		0	0.040
IAGG58	25/06/2015	Put	3.000	0.060	0.060	0.000		0	0.060
IAGGL8	25/06/2015	Put	3.200	0.090	0.090	0.000		0	0.085
IAGGR8	25/06/2015	Put	3.400	0.125	0.125	0.000		0	0.115
IAGGT8	25/06/2015	Put	3.600	0.165	0.165	0.000		0	0.155
IAGGP8	25/06/2015	Put	3.800	0.215	0.215	0.000		0	0.205
IAGG78	25/06/2015	Put	4.000	0.275	0.275	0.000		0	0.260
IAGGN8	25/06/2015	Put	4.200	0.340	0.340	0.000		0	0.325
IAGIS8	25/06/2015	Put	4.400	0.415	0.415	0.000		0	0.400
IAGJJ8	25/06/2015	Put	4.600	0.500	0.500	0.000		0	0.480
IAGMK8	25/06/2015	Put	4.800	0.590	0.590	0.000		0	0.575
IAGPO8	25/06/2015	Put	5.000	0.690	0.690	0.000		0	0.665
IAGS48	25/06/2015	Put	5.500	0.970	0.970	0.000		0	0.945
IAGUR8	25/06/2015	Put	6.000	1.295	1.295	0.000		0	1.260
IAGY88	25/06/2015	Put	6.500	1.650	1.650	0.000		0	1.615
IAGC99	25/06/2015	Put	7.000	2.030	2.030	0.000		0	1.990
IAGEQ9	25/06/2015	Put	7.500	2.435	2.435	0.000		0	2.390
IAGIG9	25/06/2015	Put	8.000	2.855	2.855	0.000		0	2.810
IAGZQ8	17/12/2015	Put	3.800	0.085	0.085	0.000		0	0.080
IAGZS8	17/12/2015	Put	4.000	0.125	0.125	0.000		0	0.115
IAGZU8	17/12/2015	Put	4.200	0.175	0.175	0.000		0	0.165
IAGB29	17/12/2015	Put	4.400	0.235	0.235	0.000		0	0.220
IAGB49	17/12/2015	Put	4.600	0.305	0.305	0.000		0	0.290
IAGZY8	17/12/2015	Put	4.800	0.390	0.390	0.000		0	0.370
IAGZW8	17/12/2015	Put	5.000	0.480	0.480	0.000		0	0.460
IAGB89	17/12/2015	Put	5.500	0.765	0.765	0.000		0	0.735
IAGB69	17/12/2015	Put	6.000	1.100	1.100	0.000		0	1.060
IAGBF9	17/12/2015	Put	6.500	1.480	1.480	0.000		0	1.435
IAGCG9	17/12/2015	Put	7.000	1.890	1.890	0.000		0	1.845
IAGES9	17/12/2015	Put	7.500	2.325	2.325	0.000		0	2.275
IAGII9	17/12/2015	Put	8.000	2.770	2.770	0.000		0	2.720

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.