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	5.640	-0.090	5.630	5.720	5.670	5.710	5.630	8,702,916	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
IAGXS8	30/05/2013	Call	0.010	5.635	5.635	0.000		0	5.635
IAGXG8	30/05/2013	Call	3.900	1.745	1.745	0.000		0	1.745
IAGX18	30/05/2013	Call	4.000	1.645	1.645	0.000		0	1.645
IAGXO8	30/05/2013	Call	4.100	1.545	1.545	0.000		0	1.545
IAGX98	30/05/2013	Call	4.200	1.445	1.445	0.000		0	1.445
IAGXK8	30/05/2013	Call	4.300	1.345	1.345	0.000		0	1.345
IAGX38	30/05/2013	Call	4.400	1.245	1.245	0.000		0	1.245
IAGXI8	30/05/2013	Call	4.500	1.145	1.145	0.000		0	1.145
IAGX78	30/05/2013	Call	4.600	1.045	1.045	0.000		0	1.045
IAGXQ8	30/05/2013	Call	4.700	0.945	0.945	0.000		0	0.945
IAGWW8	30/05/2013	Call	4.800	0.850	0.850	0.000		0	0.850
IAGXM8	30/05/2013	Call	4.900	0.750	0.750	0.000		0	0.750
IAGX58	30/05/2013	Call	5.000	0.655	0.655	0.000		30	0.655
IAGXD8	30/05/2013	Call	5.250	0.410	0.410	0.000		701	0.410
IAGXB8	30/05/2013	Call	5.500	0.185	0.185	0.000		0	0.185
IAGWY8	30/05/2013	Call	5.750	0.050	0.050	0.055	500	1,947	0.050
IAGXT8	30/05/2013	Call	6.000	0.010	0.010	0.020	500	2,390	0.010
IAGYJ8	30/05/2013	Call	6.250	0.003	0.003	0.000		262	0.003
IAGZ18	30/05/2013	Call	6.500	0.000	0.000	0.000		392	0.000
IAGBR9	30/05/2013	Call	6.750	0.000	0.000	0.000		0	0.000
IAGE29	30/05/2013	Call	7.000	0.000	0.000	0.000		0	0.000
IAGEX9	30/05/2013	Call	7.250	0.000	0.000	0.000		0	0.000
IAGGP9	30/05/2013	Call	7.500	0.000	0.000	0.000		0	0.000
IAGKW9	30/05/2013	Call	7.750	0.000	0.000	0.000		0	0.000
IAGGU7	27/06/2013	Call	0.010	5.650	5.650	0.000		0	5.650
IAGCW8	27/06/2013	Call	2.400	3.250	3.250	0.000		0	3.250
IAGR37	27/06/2013	Call	2.600	3.050	3.050	0.000		0	3.050
IAGLT7	27/06/2013	Call	2.700	2.950	2.950	0.000		0	2.950
IAGL17	27/06/2013	Call	2.800	2.850	2.850	0.000		0	2.850
IAGK87	27/06/2013	Call	2.900	2.750	2.750	0.000		0	2.750
IAGJH7	27/06/2013	Call	3.000	2.650	2.650	0.000		0	2.650
IAGIP7	27/06/2013	Call	3.100	2.550	2.550	0.000		0	2.550
IAGFJ7	27/06/2013	Call	3.200	2.450	2.450	0.000		0	2.450
IAGFP7	27/06/2013	Call	3.300	2.350	2.350	0.000		0	2.350
IAGFN7	27/06/2013	Call	3.400	2.250	2.250	0.000		0	2.250
IAGFR7	27/06/2013	Call	3.500	2.150	2.150	0.000		0	2.150
IAGP28	27/06/2013	Call	3.510	2.140	2.140	0.000		0	2.140
IAGFL7	27/06/2013	Call	3.600	2.050	2.050	0.000		0	2.050
IAGX87	27/06/2013	Call	3.700	1.950	1.950	0.000		0	1.950
IAGX47	27/06/2013	Call	3.800	1.850	1.850	0.000		0	1.850
IAGXA7	27/06/2013	Call	3.900	1.750	1.750	0.000		0	1.750
IAGX67	27/06/2013	Call	4.000	1.655	1.655	0.000		0	1.655
IAGP38	27/06/2013	Call	4.010	1.645	1.645	0.000		335	1.645
IAGG28	27/06/2013	Call	4.100	1.555	1.555	0.000		0	1.555
IAGE88	27/06/2013	Call	4.200	1.455	1.455	0.000		0	1.455
IAGIP8	27/06/2013	Call	4.300	1.355	1.355	0.000		0	1.355
IAGFP8	27/06/2013	Call	4.400	1.255	1.255	0.000		0	1.255
IAGL78	27/06/2013	Call	4.500	1.155	1.155	0.000		0	1.155
IAGWA8	27/06/2013	Call	4.510	1.145	1.145	0.000		303	1.145
IAGM78	27/06/2013	Call	4.600	1.055	1.055	0.000		0	1.055
IAGNQ8	27/06/2013	Call	4.700	0.960	0.960	0.000		0	0.960
IAGNO8	27/06/2013	Call	4.800	0.860	0.860	0.000		0	0.860
IAGQ48	27/06/2013	Call	4.900	0.765	0.765	0.000		0	0.765
IAGRQ8	27/06/2013	Call	5.000	0.670	0.670	0.000		0	0.670
IAGIX9	27/06/2013	Call	5.010	0.660	0.660	0.000		0	0.660
IAGSJ8	27/06/2013	Call	5.250	0.445	0.445	0.000		360	0.445
IAGUE8	27/06/2013	Call	5.500	0.255	0.255	0.000		0	0.255
IAGIJ9	27/06/2013	Call	5.510	0.245	0.245	0.000		0	0.245
IAGV88	27/06/2013	Call	5.750	0.115	0.115	0.000		8,267	0.115
IAGWO8	27/06/2013	Call	6.000	0.045	0.045	0.000		1,562	0.045
IAGF89	27/06/2013	Call	6.010	0.035	0.035	0.000		162	0.035
IAGYL8	27/06/2013	Call	6.250	0.015	0.015	0.000		350	0.015
IAGZ38	27/06/2013	Call	6.500	0.005	0.005	0.000		0	0.005
IAGBT9	27/06/2013	Call	6.750	0.001	0.001	0.000		0	0.001
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	5.660	5.660	0.000		0	5.660
IAGDT9	25/07/2013	Call	4.200	1.465	1.465	0.000		0	1.465
IAGCT9	25/07/2013	Call	4.300	1.365	1.365	0.000		0	1.365
IAGDQ9	25/07/2013	Call	4.400	1.265	1.265	0.000		0	1.265
IAGCP9	25/07/2013	Call	4.500	1.170	1.170	0.000		0	1.170
IAGDK9	25/07/2013	Call	4.600	1.070	1.070	0.000		0	1.070
IAGCZ9	25/07/2013	Call	4.700	0.975	0.975	0.000		0	0.975
IAGDM9	25/07/2013	Call	4.800	0.885	0.885	0.000		0	0.885
IAGCX9	25/07/2013	Call	4.900	0.790	0.790	0.000		0	0.790
IAGDO9	25/07/2013	Call	5.000	0.695	0.695	0.000		0	0.695
IAGCN9	25/07/2013	Call	5.250	0.475	0.475	0.000		0	0.475
IAGCR9	25/07/2013	Call	5.500	0.300	0.300	0.000		0	0.300
IAGD69	25/07/2013	Call	5.750	0.160	0.160	0.000		25	0.160
IAGCV9	25/07/2013	Call	6.000	0.075	0.075	0.090	500	2,150	0.075
IAGD29	25/07/2013	Call	6.250	0.035	0.035	0.000		650	0.035
IAGD49	25/07/2013	Call	6.500	0.015	0.015	0.000		650	0.015
IAGD89	25/07/2013	Call	6.750	0.005	0.005	0.000		0	0.005
IAGE69	25/07/2013	Call	7.000	0.001	0.001	0.000		0	0.001
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	5.675	5.675	0.000		0	5.675
IAGFP9	29/08/2013	Call	4.500	1.185	1.185	0.000		0	1.185
IAGG29	29/08/2013	Call	4.600	1.090	1.090	0.000		0	1.090
IAGFN9	29/08/2013	Call	4.700	1.000	1.000	0.000		0	1.000
IAGFZ9	29/08/2013	Call	4.800	0.910	0.910	0.000		1,000	0.910
IAGIL9	29/08/2013	Call	4.810	0.900	0.900	0.000		0	0.900
IAGFJ9	29/08/2013	Call	4.900	0.820	0.820	0.000		0	0.820
IAGIO9	29/08/2013	Call	4.910	0.800	0.800	0.000		0	0.800
IAGG49	29/08/2013	Call	5.000	0.725	0.725	0.000		0	0.725
IAGIP9	29/08/2013	Call	5.010	0.720	0.720	0.000		0	0.720
IAGFR9	29/08/2013	Call	5.250	0.520	0.520	0.000		0	0.520
IAGIS9	29/08/2013	Call	5.260	0.520	0.520	0.000		0	0.520
IAGFT9	29/08/2013	Call	5.500	0.350	0.350	0.000		0	0.350
IAGIT9	29/08/2013	Call	5.510	0.350	0.350	0.000		0	0.350
IAGG89	29/08/2013	Call	5.750	0.220	0.220	0.000		0	0.220
IAGIW9	29/08/2013	Call	5.760	0.215	0.215	0.000		0	0.215
IAGFF9	29/08/2013	Call	6.000	0.125	0.125	0.000		0	0.125
IAGFX9	29/08/2013	Call	6.250	0.060	0.060	0.000		500	0.060
IAGFV9	29/08/2013	Call	6.500	0.030	0.030	0.000		70	0.030
IAGG69	29/08/2013	Call	6.750	0.030	0.030	0.000		0	0.030
IAGFH9	29/08/2013	Call	7.000	0.020	0.020	0.000		0	0.020
IAGFL9	29/08/2013	Call	7.250	0.009	0.009	0.000		0	0.009
IAGGV9	29/08/2013	Call	7.500	0.005	0.005	0.000		0	0.005
IAGL39	29/08/2013	Call	7.750	0.003	0.003	0.000		0	0.003
IAGMM7	26/09/2013	Call	0.010	5.545	5.545	0.000		0	5.545
IAGCY8	26/09/2013	Call	2.400	3.260	3.260	0.000		0	3.260
IAGR57	26/09/2013	Call	2.600	3.060	3.060	0.000		0	3.060
IAGMP7	26/09/2013	Call	2.700	2.965	2.965	0.000		0	2.965
IAGMD7	26/09/2013	Call	2.800	2.865	2.865	0.000		0	2.865
IAGMB7	26/09/2013	Call	2.900	2.765	2.765	0.000		0	2.765
IAGMH7	26/09/2013	Call	3.000	2.665	2.665	0.000		0	2.665
IAGMJ7	26/09/2013	Call	3.100	2.565	2.565	0.000		0	2.565
IAGMF7	26/09/2013	Call	3.200	2.465	2.465	0.000		0	2.465
IAGNQ7	26/09/2013	Call	3.300	2.370	2.370	0.000		0	2.370
IAGPK7	26/09/2013	Call	3.400	2.270	2.270	0.000		0	2.270
IAGXL7	26/09/2013	Call	3.500	2.170	2.170	0.000		0	2.170
IAGCH9	26/09/2013	Call	3.510	2.040	2.040	0.000		175	2.040
IAGXF7	26/09/2013	Call	3.600	2.070	2.070	0.000		0	2.070
IAGXN7	26/09/2013	Call	3.700	1.975	1.975	0.000		0	1.975
IAGXC7	26/09/2013	Call	3.800	1.875	1.875	0.000		0	1.875
IAGXJ7	26/09/2013	Call	3.900	1.775	1.775	0.000		0	1.775
IAGXH7	26/09/2013	Call	4.000	1.675	1.675	0.000		0	1.675
IAGTG8	26/09/2013	Call	4.100	1.575	1.575	0.000		0	1.575
IAGEF8	26/09/2013	Call	4.200	1.475	1.475	0.000		0	1.475
IAGT88	26/09/2013	Call	4.300	1.375	1.375	0.000		0	1.375
IAGFR8	26/09/2013	Call	4.400	1.280	1.280	0.000		0	1.280
IAGT68	26/09/2013	Call	4.500	1.180	1.180	0.000		0	1.180
IAGJ88	26/09/2013	Call	4.600	1.080	1.080	0.000		0	1.080
IAGTC8	26/09/2013	Call	4.700	0.985	0.985	0.000		0	0.985
IAGM98	26/09/2013	Call	4.800	0.890	0.890	0.000		40	0.890
IAGTA8	26/09/2013	Call	4.900	0.800	0.800	0.000		70	0.800
IAGP58	26/09/2013	Call	5.000	0.710	0.710	0.000		30	0.710
IAGTE8	26/09/2013	Call	5.250	0.510	0.510	0.000		1,500	0.510
IAGRS8	26/09/2013	Call	5.500	0.345	0.345	0.000		200	0.345
IAGVA8	26/09/2013	Call	5.750	0.220	0.220	0.000		87	0.220
IAGWQ8	26/09/2013	Call	6.000	0.130	0.130	0.000		0	0.130
IAGYN8	26/09/2013	Call	6.250	0.075	0.075	0.000		30	0.075
IAGZ58	26/09/2013	Call	6.500	0.040	0.040	0.000		30	0.040
IAGBV9	26/09/2013	Call	6.750	0.020	0.020	0.000		30	0.020
IAGE89	26/09/2013	Call	7.000	0.009	0.009	0.000		0	0.009
IAGF49	26/09/2013	Call	7.250	0.004	0.004	0.000		0	0.004
IAGGX9	26/09/2013	Call	7.500	0.002	0.002	0.000		0	0.002
IAGL59	26/09/2013	Call	7.750	0.001	0.001	0.000		0	0.001
IAGKV9	24/10/2013	Call	0.010	5.555	5.555	0.000		0	5.555
IAGKB9	24/10/2013	Call	4.600	1.090	1.090	0.000		0	1.090
IAGKJ9	24/10/2013	Call	4.700	1.000	1.000	0.000		0	1.000
IAGKD9	24/10/2013	Call	4.800	0.905	0.905	0.000		0	0.905
IAGKN9	24/10/2013	Call	4.900	0.820	0.820	0.000		0	0.820
IAGK79	24/10/2013	Call	5.000	0.730	0.730	0.000		0	0.730
IAGK59	24/10/2013	Call	5.250	0.530	0.530	0.000		0	0.530
IAGKL9	24/10/2013	Call	5.500	0.370	0.370	0.000		0	0.370
IAGKR9	24/10/2013	Call	5.750	0.250	0.250	0.000		0	0.250
IAGK19	24/10/2013	Call	6.000	0.140	0.140	0.000		0	0.140
IAGKT9	24/10/2013	Call	6.250	0.075	0.075	0.000		0	0.075
IAGKP9	24/10/2013	Call	6.500	0.060	0.060	0.000		0	0.060
IAGK99	24/10/2013	Call	6.750	0.035	0.035	0.000		0	0.035
IAGK39	24/10/2013	Call	7.000	0.020	0.020	0.000		0	0.020
IAGKH9	24/10/2013	Call	7.250	0.010	0.010	0.000		0	0.010
IAGKF9	24/10/2013	Call	7.500	0.006	0.006	0.000		0	0.006
IAGL79	24/10/2013	Call	7.750	0.003	0.003	0.000		0	0.003
IAGGV7	19/12/2013	Call	0.010	5.580	5.580	0.000		0	5.580
IAGD18	19/12/2013	Call	2.400	3.260	3.260	0.000		0	3.260
IAGR77	19/12/2013	Call	2.600	3.065	3.065	0.000		0	3.065
IAGLW7	19/12/2013	Call	2.700	2.965	2.965	0.000		0	2.965
IAGL37	19/12/2013	Call	2.800	2.865	2.865	0.000		0	2.865
IAGKA7	19/12/2013	Call	2.900	2.765	2.765	0.000		0	2.765
IAGEM7	19/12/2013	Call	3.000	2.670	2.670	0.000		0	2.670
IAGIR7	19/12/2013	Call	3.100	2.570	2.570	0.000		0	2.570
IAGFT7	19/12/2013	Call	3.200	2.470	2.470	0.000		0	2.470
IAGEO7	19/12/2013	Call	3.250	2.420	2.420	0.000		0	2.420
IAGFZ7	19/12/2013	Call	3.300	2.370	2.370	0.000		0	2.370
IAGFV7	19/12/2013	Call	3.400	2.270	2.270	0.000		0	2.270
IAGG27	19/12/2013	Call	3.500	2.170	2.170	0.000		0	2.170
IAGCK9	19/12/2013	Call	3.510	2.060	2.060	0.000		200	2.060
IAGFX7	19/12/2013	Call	3.600	2.075	2.075	0.000		0	2.075
IAGXP7	19/12/2013	Call	3.700	1.975	1.975	0.000		0	1.975
IAGXT7	19/12/2013	Call	3.800	1.875	1.875	0.000		0	1.875
IAGXR7	19/12/2013	Call	3.900	1.775	1.775	0.000		0	1.775
IAGTF	19/12/2013	Call	4.000	1.675	1.675	0.000		0	1.675
IAGCL9	19/12/2013	Call	4.010	1.575	1.575	0.000		50	1.575
IAGZL8	19/12/2013	Call	4.100	1.575	1.575	0.000		0	1.575
IAGEH8	19/12/2013	Call	4.200	1.480	1.480	0.000		0	1.480
IAGZJ8	19/12/2013	Call	4.300	1.380	1.380	0.000		0	1.380
IAGFT8	19/12/2013	Call	4.400	1.280	1.280	0.000		0	1.280
IAGVV7	19/12/2013	Call	4.500	1.185	1.185	0.000		0	1.185
IAGJA8	19/12/2013	Call	4.600	1.090	1.090	0.000		0	1.090
IAGZH8	19/12/2013	Call	4.700	0.995	0.995	0.000		45	0.995
IAGMB8	19/12/2013	Call	4.800	0.905	0.905	0.000		100	0.905
IAGZF8	19/12/2013	Call	4.900	0.820	0.820	0.000		0	0.820
IAGM6	19/12/2013	Call	5.000	0.735	0.735	0.000		2,300	0.735
IAGZN8	19/12/2013	Call	5.250	0.550	0.550	0.000		0	0.550
IAGRU8	19/12/2013	Call	5.500	0.395	0.395	0.000		310	0.395
IAGZD8	19/12/2013	Call	5.750	0.275	0.275	0.000		30	0.275
IAGUG8	19/12/2013	Call	6.000	0.185	0.185	0.000		100	0.185
IAGBG9	19/12/2013	Call	6.250	0.120	0.120	0.000		30	0.120
IAGXV8	19/12/2013	Call	6.500	0.065	0.065	0.000		90	0.065
IAGBX9	19/12/2013	Call	6.750	0.045	0.045	0.000		120	0.045
IAGEF9	19/12/2013	Call	7.000	0.025	0.025	0.000		30	0.025
IAGF69	19/12/2013	Call	7.250	0.025	0.025	0.000		0	0.025
IAGGZ9	19/12/2013	Call	7.500	0.015	0.015	0.000		0	0.015
IAGL99	19/12/2013	Call	7.750	0.010	0.010	0.000		0	0.010
IAGZ57	27/03/2014	Call	0.010	5.515	5.515	0.000		0	5.515
IAGDL8	27/03/2014	Call	2.400	3.260	3.260	0.000		0	3.260
IAGD98	27/03/2014	Call	2.600	3.065	3.065	0.000		0	3.065
IAGD38	27/03/2014	Call	2.800	2.865	2.865	0.000		0	2.865
IAGD58	27/03/2014	Call	3.000	2.665	2.665	0.000		0	2.665
IAGB38	27/03/2014	Call	3.100	2.565	2.565	0.000		0	2.565
IAGZ67	27/03/2014	Call	3.200	2.465	2.465	0.000		0	2.465
IAGZ17	27/03/2014	Call	3.300	2.365	2.365	0.000		0	2.365
IAGYV7	27/03/2014	Call	3.400	2.270	2.270	0.000		0	2.270
IAGYX7	27/03/2014	Call	3.500	2.170	2.170	0.000		0	2.170
IAGYT7	27/03/2014	Call	3.600	2.070	2.070	0.000		0	2.070
IAGZ37	27/03/2014	Call	3.700	1.970	1.970	0.000		0	1.970
IAGZP7	27/03/2014	Call	3.800	1.870	1.870	0.000		0	1.870
IAGD78	27/03/2014	Call	4.000	1.675	1.675	0.000		0	1.675
IAGEJ8	27/03/2014	Call	4.200	1.485	1.485	0.000		0	1.485
IAGFV8	27/03/2014	Call	4.400	1.280	1.280	0.000		0	1.280
IAGJW9	27/03/2014	Call	4.500	1.190	1.190	0.000		0	1.190
IAGJC8	27/03/2014	Call	4.600	1.105	1.105	0.000		0	1.105
IAGJ69	27/03/2014	Call	4.700	1.015	1.015	0.000		0	1.015
IAGMD8	27/03/2014	Call	4.800	0.940	0.940	0.000		0	0.940
IAGJ89	27/03/2014	Call	4.900	0.845	0.845	0.000		0	0.845
IAGP78	27/03/2014	Call	5.000	0.775	0.775	0.000		300	0.775
IAGJ49	27/03/2014	Call	5.250	0.585	0.585	0.000		0	0.585
IAGRW8	27/03/2014	Call	5.500	0.440	0.440	0.000		0	0.440
IAGJA9	27/03/2014	Call	5.750	0.335	0.335	0.000		0	0.335
IAGUI8	27/03/2014	Call	6.000	0.220	0.220	0.000		0	0.220
IAGJ29	27/03/2014	Call	6.250	0.150	0.150	0.000		0	0.150
IAGXY8	27/03/2014	Call	6.500	0.100	0.100	0.000		0	0.100
IAGJC9	27/03/2014	Call	6.750	0.070	0.070	0.000		0	0.070
IAGBZ9	27/03/2014	Call	7.000	0.045	0.045	0.000		0	0.045
IAGIZ9	27/03/2014	Call	7.250	0.040	0.040	0.000		0	0.040
IAGEH9	27/03/2014	Call	7.500	0.030	0.030	0.000		0	0.030
IAGLB9	27/03/2014	Call	7.750	0.010	0.010	0.000		0	0.010
IAGI29	27/03/2014	Call	8.000	0.006	0.006	0.000		0	0.006
IAGGW7	26/06/2014	Call	0.010	5.550	5.550	0.000		0	5.550
IAGDN8	26/06/2014	Call	2.400	3.260	3.260	0.000		0	3.260
IAGR97	26/06/2014	Call	2.600	3.060	3.060	0.000		0	3.060
IAGLY7	26/06/2014	Call	2.700	2.960	2.960	0.000		0	2.960
IAGL57	26/06/2014	Call	2.800	2.860	2.860	0.000		0	2.860
IAGKC7	26/06/2014	Call	2.900	2.765	2.765	0.000		0	2.765
IAGJJ7	26/06/2014	Call	3.000	2.665	2.665	0.000		0	2.665
IAGIT7	26/06/2014	Call	3.100	2.565	2.565	0.000		0	2.565
IAGG47	26/06/2014	Call	3.200	2.465	2.465	0.000		0	2.465
IAGGK7	26/06/2014	Call	3.300	2.365	2.365	0.000		0	2.365
IAGG67	26/06/2014	Call	3.400	2.270	2.270	0.000		0	2.270
IAGGM7	26/06/2014	Call	3.500	2.170	2.170	0.000		0	2.170
IAGG87	26/06/2014	Call	3.600	2.075	2.075	0.000		0	2.075
IAGY37	26/06/2014	Call	3.700	1.975	1.975	0.000		0	1.975
IAGXY7	26/06/2014	Call	3.800	1.885	1.885	0.000		0	1.885
IAGY17	26/06/2014	Call	3.900	1.790	1.790	0.000		0	1.790
IAGXV7	26/06/2014	Call	4.000	1.690	1.690	0.000		0	1.690
IAGEL8	26/06/2014	Call	4.200	1.490	1.490	0.000		0	1.490
IAGFX8	26/06/2014	Call	4.400	1.325	1.325	0.000		0	1.325
IAGJE8	26/06/2014	Call	4.600	1.155	1.155	0.000		0	1.155
IAGMF8	26/06/2014	Call	4.800	1.000	1.000	0.000		0	1.000
IAGP98	26/06/2014	Call	5.000	0.860	0.860	0.000		0	0.860
IAGRY8	26/06/2014	Call	5.500	0.570	0.570	0.000		0	0.570
IAGUK8	26/06/2014	Call	6.000	0.360	0.360	0.000		0	0.360
IAGY18	26/06/2014	Call	6.500	0.215	0.215	0.000		0	0.215
IAGC29	26/06/2014	Call	7.000	0.185	0.185	0.000		0	0.185
IAGEJ9	26/06/2014	Call	7.500	0.065	0.065	0.000		0	0.065
IAGI49	26/06/2014	Call	8.000	0.045	0.045	0.000		0	0.045
IAGR48	25/09/2014	Call	0.010	5.400	5.400	0.000		0	5.400
IAGTQ8	25/09/2014	Call	3.600	2.075	2.075	0.000		0	2.075
IAGTS8	25/09/2014	Call	3.800	1.885	1.885	0.000		0	1.885
IAGTM8	25/09/2014	Call	4.000	1.700	1.700	0.000		0	1.700
IAGTK8	25/09/2014	Call	4.200	1.500	1.500	0.000		0	1.500
IAGTO8	25/09/2014	Call	4.400	1.325	1.325	0.000		0	1.325
IAGTW8	25/09/2014	Call	4.600	1.160	1.160	0.000		0	1.160
IAGTY8	25/09/2014	Call	4.800	1.010	1.010	0.000		0	1.010
IAGTU8	25/09/2014	Call	5.000	0.870	0.870	0.000		0	0.870
IAGTI8	25/09/2014	Call	5.500	0.590	0.590	0.000		0	0.590
IAGUM8	25/09/2014	Call	6.000	0.385	0.385	0.000		0	0.385
IAGY38	25/09/2014	Call	6.500	0.235	0.235	0.000		0	0.235
IAGC49	25/09/2014	Call	7.000	0.140	0.140	0.000		0	0.140
IAGEL9	25/09/2014	Call	7.500	0.075	0.075	0.000		0	0.075
IAGI69	25/09/2014	Call	8.000	0.055	0.055	0.000		0	0.055
IAGP37	18/12/2014	Call	0.010	5.435	5.435	0.000		0	5.435
IAGDP8	18/12/2014	Call	2.400	3.260	3.260	0.000		0	3.260
IAGRG7	18/12/2014	Call	2.600	3.060	3.060	0.000		0	3.060
IAGP47	18/12/2014	Call	2.700	2.960	2.960	0.000		0	2.960
IAGP17	18/12/2014	Call	2.800	2.865	2.865	0.000		0	2.865
IAGNU7	18/12/2014	Call	2.900	2.765	2.765	0.000		0	2.765
IAGNY7	18/12/2014	Call	3.000	2.670	2.670	0.000		0	2.670
IAGNS7	18/12/2014	Call	3.100	2.575	2.575	0.000		0	2.575
IAGNW7	18/12/2014	Call	3.200	2.480	2.480	0.000		0	2.480
IAGP67	18/12/2014	Call	3.300	2.370	2.370	0.000		0	2.370
IAGPM7	18/12/2014	Call	3.400	2.275	2.275	0.000		0	2.275
IAGYD7	18/12/2014	Call	3.500	2.185	2.185	0.000		0	2.185
IAGY97	18/12/2014	Call	3.600	2.090	2.090	0.000		0	2.090
IAGYB7	18/12/2014	Call	3.700	2.005	2.005	0.000		0	2.005
IAGY77	18/12/2014	Call	3.800	1.915	1.915	0.000		0	1.915
IAGYF7	18/12/2014	Call	3.900	1.835	1.835	0.000		0	1.835
IAGY57	18/12/2014	Call	4.000	1.755	1.755	0.000		0	1.755
IAGEN8	18/12/2014	Call	4.200	1.605	1.605	0.000		0	1.605
IAGFZ8	18/12/2014	Call	4.400	1.460	1.460	0.000		0	1.460
IAGJG8	18/12/2014	Call	4.600	1.335	1.335	0.000		0	1.335
IAGMH8	18/12/2014	Call	4.800	1.215	1.215	0.000		0	1.215
IAGPL8	18/12/2014	Call	5.000	1.110	1.110	0.000		0	1.110
IAGS18	18/12/2014	Call	5.500	0.880	0.880	0.000		0	0.880
IAGUO8	18/12/2014	Call	6.000	0.690	0.690	0.000		0	0.690
IAGY58	18/12/2014	Call	6.500	0.540	0.540	0.000		0	0.540
IAGC69	18/12/2014	Call	7.000	0.425	0.425	0.000		0	0.425
IAGEN9	18/12/2014	Call	7.500	0.330	0.330	0.000		0	0.330
IAGI89	18/12/2014	Call	8.000	0.255	0.255	0.000		0	0.255
IAGJO9	26/03/2015	Call	4.400	1.295	1.295	0.000		0	1.295
IAGJM9	26/03/2015	Call	4.600	1.125	1.125	0.000		0	1.125
IAGJG9	26/03/2015	Call	4.800	0.970	0.970	0.000		0	0.970
IAGJI9	26/03/2015	Call	5.000	0.835	0.835	0.000		0	0.835
IAGJS9	26/03/2015	Call	5.500	0.565	0.565	0.000		0	0.565
IAGJK9	26/03/2015	Call	6.000	0.370	0.370	0.000		0	0.370
IAGJQ9	26/03/2015	Call	6.500	0.240	0.240	0.000		0	0.240
IAGJE9	26/03/2015	Call	7.000	0.150	0.150	0.000		0	0.150
IAGJU9	26/03/2015	Call	7.500	0.095	0.095	0.000		0	0.095
IAGJY9	26/03/2015	Call	8.000	0.055	0.055	0.000		0	0.055
IAGGW8	25/06/2015	Call	0.010	5.410	5.410	0.000		0	5.410
IAGGU8	25/06/2015	Call	2.600	3.060	3.060	0.000		0	3.060
IAGG88	25/06/2015	Call	2.800	2.860	2.860	0.000		0	2.860
IAGG48	25/06/2015	Call	3.000	2.665	2.665	0.000		0	2.665
IAGGK8	25/06/2015	Call	3.200	2.465	2.465	0.000		0	2.465
IAGGQ8	25/06/2015	Call	3.400	2.270	2.270	0.000		0	2.270
IAGGS8	25/06/2015	Call	3.600	2.070	2.070	0.000		0	2.070
IAGGO8	25/06/2015	Call	3.800	1.880	1.880	0.000		0	1.880
IAGG68	25/06/2015	Call	4.000	1.700	1.700	0.000		0	1.700
IAGGM8	25/06/2015	Call	4.200	1.530	1.530	0.000		0	1.530
IAGIR8	25/06/2015	Call	4.400	1.375	1.375	0.000		0	1.375
IAGJI8	25/06/2015	Call	4.600	1.240	1.240	0.000		0	1.240
IAGMJ8	25/06/2015	Call	4.800	1.115	1.115	0.000		0	1.115
IAGPN8	25/06/2015	Call	5.000	1.000	1.000	0.000		0	1.000
IAGS38	25/06/2015	Call	5.500	0.765	0.765	0.000		0	0.765
IAGUQ8	25/06/2015	Call	6.000	0.580	0.580	0.000		0	0.580
IAGY78	25/06/2015	Call	6.500	0.435	0.435	0.000		0	0.435
IAGC89	25/06/2015	Call	7.000	0.325	0.325	0.000		0	0.325
IAGEP9	25/06/2015	Call	7.500	0.245	0.245	0.000		0	0.245
IAGIF9	25/06/2015	Call	8.000	0.185	0.185	0.000		0	0.185
IAGZP8	17/12/2015	Call	3.800	1.870	1.870	0.000		0	1.870
IAGZR8	17/12/2015	Call	4.000	1.670	1.670	0.000		0	1.670
IAGZT8	17/12/2015	Call	4.200	1.475	1.475	0.000		0	1.475
IAGB19	17/12/2015	Call	4.400	1.280	1.280	0.000		0	1.280
IAGB39	17/12/2015	Call	4.600	1.095	1.095	0.000		0	1.095
IAGZX8	17/12/2015	Call	4.800	0.935	0.935	0.000		0	0.935
IAGZV8	17/12/2015	Call	5.000	0.790	0.790	0.000		0	0.790
IAGB79	17/12/2015	Call	5.500	0.520	0.520	0.000		300	0.520
IAGB59	17/12/2015	Call	6.000	0.340	0.340	0.000		0	0.340
IAGB99	17/12/2015	Call	6.500	0.210	0.210	0.000		0	0.210
IAGCF9	17/12/2015	Call	7.000	0.135	0.135	0.000		0	0.135
IAGER9	17/12/2015	Call	7.500	0.080	0.080	0.000		0	0.080
IAGIH9	17/12/2015	Call	8.000	0.050	0.050	0.000		0	0.050
IAGXH8	30/05/2013	Put	3.900	0.000	0.000	0.000		0	0.000
IAGX28	30/05/2013	Put	4.000	0.000	0.000	0.000		0	0.000
IAGXP8	30/05/2013	Put	4.100	0.000	0.000	0.000		0	0.000
IAGXA8	30/05/2013	Put	4.200	0.000	0.000	0.000		0	0.000
IAGXL8	30/05/2013	Put	4.300	0.000	0.000	0.000		0	0.000
IAGX48	30/05/2013	Put	4.400	0.000	0.000	0.000		0	0.000
IAGXJ8	30/05/2013	Put	4.500	0.000	0.000	0.000		0	0.000
IAGX88	30/05/2013	Put	4.600	0.000	0.000	0.000		0	0.000
IAGXR8	30/05/2013	Put	4.700	0.000	0.000	0.000		0	0.000
IAGWX8	30/05/2013	Put	4.800	0.000	0.000	0.000		0	0.000
IAGXN8	30/05/2013	Put	4.900	0.000	0.000	0.000		0	0.000
IAGX68	30/05/2013	Put	5.000	0.000	0.000	0.000		404	0.000
IAGXF8	30/05/2013	Put	5.250	0.007	0.007	0.000		1,330	0.007
IAGXC8	30/05/2013	Put	5.500	0.040	0.040	0.000		1,120	0.040
IAGWZ8	30/05/2013	Put	5.750	0.150	0.150	0.000		7,772	0.150
IAGXU8	30/05/2013	Put	6.000	0.360	0.360	0.000		99	0.360
IAGYK8	30/05/2013	Put	6.250	0.610	0.610	0.000		0	0.610
IAGZ28	30/05/2013	Put	6.500	0.860	0.860	0.000		0	0.860
IAGBS9	30/05/2013	Put	6.750	1.110	1.110	0.000		0	1.110
IAGE39	30/05/2013	Put	7.000	1.360	1.360	0.000		0	1.360
IAGEY9	30/05/2013	Put	7.250	1.610	1.610	0.000		0	1.610
IAGGQ9	30/05/2013	Put	7.500	1.860	1.860	0.000		0	1.860
IAGKX9	30/05/2013	Put	7.750	2.110	2.110	0.000		0	2.110
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	0.001	0.001	0.000		0	0.001
IAGM88	27/06/2013	Put	4.600	0.001	0.001	0.000		100	0.001
IAGNR8	27/06/2013	Put	4.700	0.002	0.002	0.000		0	0.002
IAGNP8	27/06/2013	Put	4.800	0.003	0.003	0.000		50	0.003
IAGQ58	27/06/2013	Put	4.900	0.006	0.006	0.000		270	0.006
IAGRR8	27/06/2013	Put	5.000	0.010	0.010	0.000		183	0.010
IAGIY9	27/06/2013	Put	5.010	0.025	0.025	0.000		0	0.025
IAGSK8	27/06/2013	Put	5.250	0.035	0.035	0.000		320	0.035
IAGUF8	27/06/2013	Put	5.500	0.095	0.095	0.000		551	0.095
IAGIK9	27/06/2013	Put	5.510	0.090	0.090	0.000		205	0.090
IAGV98	27/06/2013	Put	5.750	0.205	0.205	0.000		790	0.205
IAGWP8	27/06/2013	Put	6.000	0.385	0.385	0.000		0	0.385
IAGF99	27/06/2013	Put	6.010	0.385	0.385	0.000		0	0.385
IAGYM8	27/06/2013	Put	6.250	0.610	0.610	0.000		15	0.610
IAGZ48	27/06/2013	Put	6.500	0.860	0.860	0.000		0	0.860
IAGBU9	27/06/2013	Put	6.750	1.110	1.110	0.000		0	1.110
IAGE59	27/06/2013	Put	7.000	1.360	1.360	0.000		0	1.360
IAGF19	27/06/2013	Put	7.250	1.610	1.610	0.000		0	1.610
IAGGS9	27/06/2013	Put	7.500	1.860	1.860	0.000		0	1.860
IAGKZ9	27/06/2013	Put	7.750	2.110	2.110	0.000		0	2.110
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	0.001	0.001	0.000		0	0.001
IAGCQ9	25/07/2013	Put	4.500	0.002	0.002	0.000		0	0.002
IAGDL9	25/07/2013	Put	4.600	0.004	0.004	0.000		0	0.004
IAGD19	25/07/2013	Put	4.700	0.007	0.007	0.000		0	0.007
IAGDN9	25/07/2013	Put	4.800	0.010	0.010	0.000		0	0.010
IAGCY9	25/07/2013	Put	4.900	0.015	0.015	0.000		0	0.015
IAGDP9	25/07/2013	Put	5.000	0.025	0.025	0.000		650	0.025
IAGCO9	25/07/2013	Put	5.250	0.060	0.060	0.000		0	0.060
IAGCS9	25/07/2013	Put	5.500	0.130	0.130	0.000		0	0.130
IAGD79	25/07/2013	Put	5.750	0.245	0.245	0.000		140	0.245
IAGCW9	25/07/2013	Put	6.000	0.410	0.410	0.000		1,000	0.410
IAGD39	25/07/2013	Put	6.250	0.620	0.620	0.000		0	0.620
IAGD59	25/07/2013	Put	6.500	0.860	0.860	0.000		0	0.860
IAGD99	25/07/2013	Put	6.750	1.110	1.110	0.000		0	1.110
IAGE79	25/07/2013	Put	7.000	1.360	1.360	0.000		0	1.360
IAGF39	25/07/2013	Put	7.250	1.610	1.610	0.000		0	1.610
IAGGU9	25/07/2013	Put	7.500	1.860	1.860	0.000		0	1.860
IAGL29	25/07/2013	Put	7.750	2.110	2.110	0.000		0	2.110
IAGFQ9	29/08/2013	Put	4.500	0.025	0.025	0.000		0	0.025
IAGG39	29/08/2013	Put	4.600	0.025	0.025	0.000		0	0.025
IAGFO9	29/08/2013	Put	4.700	0.025	0.025	0.000		0	0.025
IAGG19	29/08/2013	Put	4.800	0.035	0.035	0.000		0	0.035
IAGIM9	29/08/2013	Put	4.810	0.025	0.025	0.000		0	0.025
IAGFK9	29/08/2013	Put	4.900	0.040	0.040	0.000		0	0.040
IAGIN9	29/08/2013	Put	4.910	0.035	0.035	0.000		0	0.035
IAGG59	29/08/2013	Put	5.000	0.050	0.050	0.000		0	0.050
IAGIQ9	29/08/2013	Put	5.010	0.055	0.055	0.000		0	0.055
IAGFS9	29/08/2013	Put	5.250	0.105	0.105	0.000		0	0.105
IAGIR9	29/08/2013	Put	5.260	0.100	0.100	0.000		0	0.100
IAGFU9	29/08/2013	Put	5.500	0.175	0.175	0.000		0	0.175
IAGIU9	29/08/2013	Put	5.510	0.175	0.175	0.000		0	0.175
IAGG99	29/08/2013	Put	5.750	0.285	0.285	0.000		0	0.285
IAGIV9	29/08/2013	Put	5.760	0.285	0.285	0.000		0	0.285
IAGFG9	29/08/2013	Put	6.000	0.445	0.445	0.000		0	0.445
IAGFY9	29/08/2013	Put	6.250	0.645	0.645	0.000		0	0.645
IAGFW9	29/08/2013	Put	6.500	0.865	0.865	0.000		0	0.865
IAGG79	29/08/2013	Put	6.750	1.110	1.110	0.000		0	1.110
IAGFI9	29/08/2013	Put	7.000	1.365	1.365	0.000		0	1.365
IAGFM9	29/08/2013	Put	7.250	1.610	1.610	0.000		0	1.610
IAGGW9	29/08/2013	Put	7.500	1.860	1.860	0.000		0	1.860
IAGL49	29/08/2013	Put	7.750	2.115	2.115	0.000		0	2.115
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	0.001	0.001	0.000		0	0.001
IAGXG7	26/09/2013	Put	3.600	0.000	0.000	0.000		0	0.000
IAGXO7	26/09/2013	Put	3.700	0.000	0.000	0.000		30	0.000
IAGXD7	26/09/2013	Put	3.800	0.000	0.000	0.000		60	0.000
IAGXK7	26/09/2013	Put	3.900	0.001	0.001	0.000		0	0.001
IAGXI7	26/09/2013	Put	4.000	0.002	0.002	0.000		30	0.002
IAGTH8	26/09/2013	Put	4.100	0.003	0.003	0.000		0	0.003
IAGEG8	26/09/2013	Put	4.200	0.004	0.004	0.000		400	0.004
IAGT98	26/09/2013	Put	4.300	0.007	0.007	0.000		0	0.007
IAGFS8	26/09/2013	Put	4.400	0.010	0.010	0.000		0	0.010
IAGT78	26/09/2013	Put	4.500	0.015	0.015	0.000		40	0.015
IAGJ98	26/09/2013	Put	4.600	0.025	0.025	0.000		0	0.025
IAGTD8	26/09/2013	Put	4.700	0.035	0.035	0.000		0	0.035
IAGMA8	26/09/2013	Put	4.800	0.045	0.045	0.000		0	0.045
IAGTB8	26/09/2013	Put	4.900	0.065	0.065	0.000		0	0.065
IAGP68	26/09/2013	Put	5.000	0.085	0.085	0.000		0	0.085
IAGTF8	26/09/2013	Put	5.250	0.160	0.160	0.000		30	0.160
IAGRT8	26/09/2013	Put	5.500	0.260	0.260	0.000		50	0.260
IAGVB8	26/09/2013	Put	5.750	0.395	0.395	0.000		0	0.395
IAGWR8	26/09/2013	Put	6.000	0.555	0.555	0.000		0	0.555
IAGYO8	26/09/2013	Put	6.250	0.755	0.755	0.000		0	0.755
IAGZ68	26/09/2013	Put	6.500	0.975	0.975	0.000		0	0.975
IAGBW9	26/09/2013	Put	6.750	1.210	1.210	0.000		0	1.210
IAGE99	26/09/2013	Put	7.000	1.445	1.445	0.000		0	1.445
IAGF59	26/09/2013	Put	7.250	1.690	1.690	0.000		0	1.690
IAGGY9	26/09/2013	Put	7.500	1.935	1.935	0.000		0	1.935
IAGL69	26/09/2013	Put	7.750	2.185	2.185	0.000		0	2.185
IAGKC9	24/10/2013	Put	4.600	0.035	0.035	0.000		0	0.035
IAGKK9	24/10/2013	Put	4.700	0.060	0.060	0.000		0	0.060
IAGKE9	24/10/2013	Put	4.800	0.075	0.075	0.000		0	0.075
IAGKO9	24/10/2013	Put	4.900	0.090	0.090	0.000		0	0.090
IAGK89	24/10/2013	Put	5.000	0.115	0.115	0.000		0	0.115
IAGK69	24/10/2013	Put	5.250	0.185	0.185	0.000		0	0.185
IAGKM9	24/10/2013	Put	5.500	0.275	0.275	0.000		0	0.275
IAGKS9	24/10/2013	Put	5.750	0.415	0.415	0.000		0	0.415
IAGK29	24/10/2013	Put	6.000	0.590	0.590	0.000		0	0.590
IAGKU9	24/10/2013	Put	6.250	0.785	0.785	0.000		0	0.785
IAGKQ9	24/10/2013	Put	6.500	0.995	0.995	0.000		0	0.995
IAGKA9	24/10/2013	Put	6.750	1.230	1.230	0.000		0	1.230
IAGK49	24/10/2013	Put	7.000	1.475	1.475	0.000		0	1.475
IAGKI9	24/10/2013	Put	7.250	1.715	1.715	0.000		0	1.715
IAGKG9	24/10/2013	Put	7.500	1.955	1.955	0.000		0	1.955
IAGL89	24/10/2013	Put	7.750	2.185	2.185	0.000		0	2.185
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	0.001	0.001	0.000		0	0.001
IAGEN7	19/12/2013	Put	3.250	0.001	0.001	0.000		50	0.001
IAGG17	19/12/2013	Put	3.300	0.001	0.001	0.000		650	0.001
IAGFW7	19/12/2013	Put	3.400	0.002	0.002	0.000		0	0.002
IAGG37	19/12/2013	Put	3.500	0.003	0.003	0.000		0	0.003
IAGCJ9	19/12/2013	Put	3.510	0.007	0.007	0.000		200	0.007
IAGFY7	19/12/2013	Put	3.600	0.005	0.005	0.000		501	0.005
IAGXQ7	19/12/2013	Put	3.700	0.007	0.007	0.000		0	0.007
IAGXU7	19/12/2013	Put	3.800	0.010	0.010	0.000		0	0.010
IAGXS7	19/12/2013	Put	3.900	0.015	0.015	0.000		0	0.015
IAGTE	19/12/2013	Put	4.000	0.020	0.020	0.000		3,069	0.020
IAGCM9	19/12/2013	Put	4.010	0.020	0.020	0.000		0	0.020
IAGZM8	19/12/2013	Put	4.100	0.025	0.025	0.000		0	0.025
IAGEI8	19/12/2013	Put	4.200	0.030	0.030	0.000		0	0.030
IAGZK8	19/12/2013	Put	4.300	0.035	0.035	0.000		0	0.035
IAGFU8	19/12/2013	Put	4.400	0.050	0.050	0.000		60	0.050
IAGVU7	19/12/2013	Put	4.500	0.060	0.060	0.000		1,569	0.060
IAGJB8	19/12/2013	Put	4.600	0.075	0.075	0.000		60	0.075
IAGZI8	19/12/2013	Put	4.700	0.090	0.090	0.000		60	0.090
IAGMC8	19/12/2013	Put	4.800	0.110	0.110	0.000		30	0.110
IAGZG8	19/12/2013	Put	4.900	0.135	0.135	0.000		90	0.135
IAGM7	19/12/2013	Put	5.000	0.150	0.150	0.000		270	0.150
IAGZO8	19/12/2013	Put	5.250	0.245	0.245	0.000		0	0.245
IAGRV8	19/12/2013	Put	5.500	0.355	0.355	0.000		0	0.355
IAGZE8	19/12/2013	Put	5.750	0.495	0.495	0.000		100	0.495
IAGUH8	19/12/2013	Put	6.000	0.655	0.655	0.000		100	0.655
IAGBH9	19/12/2013	Put	6.250	0.835	0.835	0.000		0	0.835
IAGXW8	19/12/2013	Put	6.500	1.035	1.035	0.000		0	1.035
IAGBY9	19/12/2013	Put	6.750	1.245	1.245	0.000		0	1.245
IAGEG9	19/12/2013	Put	7.000	1.470	1.470	0.000		0	1.470
IAGF79	19/12/2013	Put	7.250	1.720	1.720	0.000		0	1.720
IAGI19	19/12/2013	Put	7.500	1.960	1.960	0.000		0	1.960
IAGLA9	19/12/2013	Put	7.750	2.200	2.200	0.000		0	2.200
IAGDM8	27/03/2014	Put	2.400	0.000	0.000	0.000		0	0.000
IAGDK8	27/03/2014	Put	2.600	0.000	0.000	0.000		0	0.000
IAGD48	27/03/2014	Put	2.800	0.000	0.000	0.000		0	0.000
IAGD68	27/03/2014	Put	3.000	0.000	0.000	0.000		0	0.000
IAGB48	27/03/2014	Put	3.100	0.001	0.001	0.000		0	0.001
IAGZ77	27/03/2014	Put	3.200	0.001	0.001	0.000		0	0.001
IAGZ27	27/03/2014	Put	3.300	0.001	0.001	0.000		0	0.001
IAGYW7	27/03/2014	Put	3.400	0.002	0.002	0.000		0	0.002
IAGYZ7	27/03/2014	Put	3.500	0.004	0.004	0.000		0	0.004
IAGYU7	27/03/2014	Put	3.600	0.005	0.005	0.000		0	0.005
IAGZ47	27/03/2014	Put	3.700	0.008	0.008	0.000		0	0.008
IAGZQ7	27/03/2014	Put	3.800	0.010	0.010	0.000		0	0.010
IAGD88	27/03/2014	Put	4.000	0.020	0.020	0.000		0	0.020
IAGEK8	27/03/2014	Put	4.200	0.040	0.040	0.000		0	0.040
IAGFW8	27/03/2014	Put	4.400	0.090	0.090	0.000		0	0.090
IAGJX9	27/03/2014	Put	4.500	0.105	0.105	0.000		0	0.105
IAGJD8	27/03/2014	Put	4.600	0.130	0.130	0.000		0	0.130
IAGJ79	27/03/2014	Put	4.700	0.155	0.155	0.000		0	0.155
IAGME8	27/03/2014	Put	4.800	0.185	0.185	0.000		0	0.185
IAGJ99	27/03/2014	Put	4.900	0.215	0.215	0.000		0	0.215
IAGP88	27/03/2014	Put	5.000	0.250	0.250	0.000		0	0.250
IAGJ59	27/03/2014	Put	5.250	0.350	0.350	0.000		20	0.350
IAGRX8	27/03/2014	Put	5.500	0.470	0.470	0.000		0	0.470
IAGJB9	27/03/2014	Put	5.750	0.610	0.610	0.000		0	0.610
IAGUJ8	27/03/2014	Put	6.000	0.770	0.770	0.000		0	0.770
IAGJ39	27/03/2014	Put	6.250	0.945	0.945	0.000		0	0.945
IAGXZ8	27/03/2014	Put	6.500	1.130	1.130	0.000		0	1.130
IAGJD9	27/03/2014	Put	6.750	1.335	1.335	0.000		0	1.335
IAGC19	27/03/2014	Put	7.000	1.545	1.545	0.000		0	1.545
IAGJ19	27/03/2014	Put	7.250	1.770	1.770	0.000		0	1.770
IAGEI9	27/03/2014	Put	7.500	2.010	2.010	0.000		0	2.010
IAGLC9	27/03/2014	Put	7.750	2.235	2.235	0.000		0	2.235
IAGI39	27/03/2014	Put	8.000	2.480	2.480	0.000		0	2.480
IAGDO8	26/06/2014	Put	2.400	0.000	0.000	0.000		0	0.000
IAGRF7	26/06/2014	Put	2.600	0.000	0.000	0.000		0	0.000
IAGLZ7	26/06/2014	Put	2.700	0.001	0.001	0.000		0	0.001
IAGL67	26/06/2014	Put	2.800	0.001	0.001	0.000		0	0.001
IAGKD7	26/06/2014	Put	2.900	0.001	0.001	0.000		0	0.001
IAGJK7	26/06/2014	Put	3.000	0.002	0.002	0.000		0	0.002
IAGIU7	26/06/2014	Put	3.100	0.003	0.003	0.000		0	0.003
IAGG57	26/06/2014	Put	3.200	0.005	0.005	0.000		0	0.005
IAGGL7	26/06/2014	Put	3.300	0.007	0.007	0.000		0	0.007
IAGG77	26/06/2014	Put	3.400	0.010	0.010	0.000		0	0.010
IAGGN7	26/06/2014	Put	3.500	0.015	0.015	0.000		0	0.015
IAGG97	26/06/2014	Put	3.600	0.015	0.015	0.000		0	0.015
IAGY47	26/06/2014	Put	3.700	0.025	0.025	0.000		0	0.025
IAGXZ7	26/06/2014	Put	3.800	0.030	0.030	0.000		0	0.030
IAGY27	26/06/2014	Put	3.900	0.040	0.040	0.000		0	0.040
IAGXW7	26/06/2014	Put	4.000	0.045	0.045	0.000		0	0.045
IAGEM8	26/06/2014	Put	4.200	0.070	0.070	0.000		0	0.070
IAGFY8	26/06/2014	Put	4.400	0.095	0.095	0.000		0	0.095
IAGJF8	26/06/2014	Put	4.600	0.140	0.140	0.000		0	0.140
IAGMG8	26/06/2014	Put	4.800	0.195	0.195	0.000		100	0.195
IAGPK8	26/06/2014	Put	5.000	0.260	0.260	0.000		0	0.260
IAGRZ8	26/06/2014	Put	5.500	0.485	0.485	0.000		0	0.485
IAGUL8	26/06/2014	Put	6.000	0.780	0.780	0.000		0	0.780
IAGY28	26/06/2014	Put	6.500	1.140	1.140	0.000		0	1.140
IAGC39	26/06/2014	Put	7.000	1.555	1.555	0.000		0	1.555
IAGEK9	26/06/2014	Put	7.500	1.995	1.995	0.000		0	1.995
IAGI59	26/06/2014	Put	8.000	2.470	2.470	0.000		0	2.470
IAGTR8	25/09/2014	Put	3.600	0.035	0.035	0.000		0	0.035
IAGTT8	25/09/2014	Put	3.800	0.050	0.050	0.000		0	0.050
IAGTN8	25/09/2014	Put	4.000	0.070	0.070	0.000		0	0.070
IAGTL8	25/09/2014	Put	4.200	0.105	0.105	0.000		0	0.105
IAGTP8	25/09/2014	Put	4.400	0.140	0.140	0.000		0	0.140
IAGTX8	25/09/2014	Put	4.600	0.190	0.190	0.000		0	0.190
IAGTZ8	25/09/2014	Put	4.800	0.250	0.250	0.000		0	0.250
IAGTV8	25/09/2014	Put	5.000	0.320	0.320	0.000		0	0.320
IAGTJ8	25/09/2014	Put	5.500	0.555	0.555	0.000		0	0.555
IAGUN8	25/09/2014	Put	6.000	0.860	0.860	0.000		0	0.860
IAGY48	25/09/2014	Put	6.500	1.220	1.220	0.000		0	1.220
IAGC59	25/09/2014	Put	7.000	1.625	1.625	0.000		0	1.625
IAGEM9	25/09/2014	Put	7.500	2.060	2.060	0.000		0	2.060
IAGI79	25/09/2014	Put	8.000	2.525	2.525	0.000		0	2.525
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	0.040	0.040	0.000		0	0.040
IAGNZ7	18/12/2014	Put	3.000	0.050	0.050	0.000		0	0.050
IAGNT7	18/12/2014	Put	3.100	0.060	0.060	0.000		0	0.060
IAGNX7	18/12/2014	Put	3.200	0.070	0.070	0.000		0	0.070
IAGP77	18/12/2014	Put	3.300	0.085	0.085	0.000		0	0.085
IAGPN7	18/12/2014	Put	3.400	0.105	0.105	0.000		0	0.105
IAGYE7	18/12/2014	Put	3.500	0.120	0.120	0.000		0	0.120
IAGYA7	18/12/2014	Put	3.600	0.140	0.140	0.000		0	0.140
IAGYC7	18/12/2014	Put	3.700	0.160	0.160	0.000		0	0.160
IAGY87	18/12/2014	Put	3.800	0.185	0.185	0.000		0	0.185
IAGYG7	18/12/2014	Put	3.900	0.210	0.210	0.000		0	0.210
IAGY67	18/12/2014	Put	4.000	0.235	0.235	0.000		0	0.235
IAGEO8	18/12/2014	Put	4.200	0.295	0.295	0.000		0	0.295
IAGG18	18/12/2014	Put	4.400	0.365	0.365	0.000		0	0.365
IAGJH8	18/12/2014	Put	4.600	0.440	0.440	0.000		0	0.440
IAGMI8	18/12/2014	Put	4.800	0.525	0.525	0.000		0	0.525
IAGPM8	18/12/2014	Put	5.000	0.620	0.620	0.000		0	0.620
IAGS28	18/12/2014	Put	5.500	0.885	0.885	0.000		0	0.885
IAGUP8	18/12/2014	Put	6.000	1.190	1.190	0.000		0	1.190
IAGY68	18/12/2014	Put	6.500	1.530	1.530	0.000		0	1.530
IAGC79	18/12/2014	Put	7.000	1.905	1.905	0.000		0	1.905
IAGEO9	18/12/2014	Put	7.500	2.300	2.300	0.000		0	2.300
IAGI99	18/12/2014	Put	8.000	2.710	2.710	0.000		0	2.710
IAGJP9	26/03/2015	Put	4.400	0.170	0.170	0.000		0	0.170
IAGJN9	26/03/2015	Put	4.600	0.225	0.225	0.000		0	0.225
IAGJH9	26/03/2015	Put	4.800	0.295	0.295	0.000		0	0.295
IAGJJ9	26/03/2015	Put	5.000	0.375	0.375	0.000		0	0.375
IAGJT9	26/03/2015	Put	5.500	0.615	0.615	0.000		0	0.615
IAGJL9	26/03/2015	Put	6.000	0.925	0.925	0.000		0	0.925
IAGJR9	26/03/2015	Put	6.500	1.280	1.280	0.000		0	1.280
IAGJF9	26/03/2015	Put	7.000	1.675	1.675	0.000		0	1.675
IAGJV9	26/03/2015	Put	7.500	2.100	2.100	0.000		0	2.100
IAGJZ9	26/03/2015	Put	8.000	2.540	2.540	0.000		0	2.540
IAGGV8	25/06/2015	Put	2.600	0.020	0.020	0.000		0	0.020
IAGG98	25/06/2015	Put	2.800	0.035	0.035	0.000		0	0.035
IAGG58	25/06/2015	Put	3.000	0.055	0.055	0.000		0	0.055
IAGGL8	25/06/2015	Put	3.200	0.080	0.080	0.000		0	0.080
IAGGR8	25/06/2015	Put	3.400	0.110	0.110	0.000		0	0.110
IAGGT8	25/06/2015	Put	3.600	0.145	0.145	0.000		0	0.145
IAGGP8	25/06/2015	Put	3.800	0.195	0.195	0.000		0	0.195
IAGG78	25/06/2015	Put	4.000	0.245	0.245	0.000		0	0.245
IAGGN8	25/06/2015	Put	4.200	0.310	0.310	0.000		0	0.310
IAGIS8	25/06/2015	Put	4.400	0.375	0.375	0.000		0	0.375
IAGJJ8	25/06/2015	Put	4.600	0.455	0.455	0.000		0	0.455
IAGMK8	25/06/2015	Put	4.800	0.540	0.540	0.000		0	0.540
IAGPO8	25/06/2015	Put	5.000	0.630	0.630	0.000		0	0.630
IAGS48	25/06/2015	Put	5.500	0.895	0.895	0.000		0	0.895
IAGUR8	25/06/2015	Put	6.000	1.195	1.195	0.000		0	1.195
IAGY88	25/06/2015	Put	6.500	1.535	1.535	0.000		0	1.535
IAGC99	25/06/2015	Put	7.000	1.905	1.905	0.000		0	1.905
IAGEQ9	25/06/2015	Put	7.500	2.295	2.295	0.000		0	2.295
IAGIG9	25/06/2015	Put	8.000	2.705	2.705	0.000		0	2.705
IAGZQ8	17/12/2015	Put	3.800	0.070	0.070	0.000		0	0.070
IAGZS8	17/12/2015	Put	4.000	0.105	0.105	0.000		0	0.105
IAGZU8	17/12/2015	Put	4.200	0.145	0.145	0.000		0	0.145
IAGB29	17/12/2015	Put	4.400	0.195	0.195	0.000		0	0.195
IAGB49	17/12/2015	Put	4.600	0.260	0.260	0.000		0	0.260
IAGZY8	17/12/2015	Put	4.800	0.330	0.330	0.000		0	0.330
IAGZW8	17/12/2015	Put	5.000	0.415	0.415	0.000		0	0.415
IAGB89	17/12/2015	Put	5.500	0.670	0.670	0.000		0	0.670
IAGB69	17/12/2015	Put	6.000	0.980	0.980	0.000		0	0.980
IAGBF9	17/12/2015	Put	6.500	1.340	1.340	0.000		0	1.340
IAGCG9	17/12/2015	Put	7.000	1.730	1.730	0.000		0	1.730
IAGES9	17/12/2015	Put	7.500	2.150	2.150	0.000		0	2.150
IAGII9	17/12/2015	Put	8.000	2.585	2.585	0.000		0	2.585

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.