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
ORG * 11.190 Down -0.150 11.170 11.200 11.300 11.330 11.130 2,544,728 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGI97 27/08/2015 Call 0.010 10.945 10.945 0.000   66 10.945
ORGL17 27/08/2015 Call 9.250 1.975 1.975 0.000   0 1.975
ORGL27 27/08/2015 Put 9.250 0.025 0.025 0.000   30 0.025
ORGCR7 27/08/2015 Call 9.500 1.735 1.735 0.000   0 1.735
ORGCS7 27/08/2015 Put 9.500 0.045 0.045 0.000   270 0.045
ORGYZ9 27/08/2015 Call 9.750 1.500 1.500 0.000   0 1.500
ORGZ19 27/08/2015 Put 9.750 0.075 0.075 0.000   43 0.075
ORGYW9 27/08/2015 Call 10.000 1.270 1.270 0.000   0 1.270
ORGYX9 27/08/2015 Put 10.000 0.110 0.110 0.000   585 0.110
ORGYU9 27/08/2015 Call 10.250 1.055 1.055 0.000   6 1.055
ORGYV9 27/08/2015 Put 10.250 0.160 0.160 0.000   580 0.160
ORGYN9 27/08/2015 Call 10.500 0.850 0.850 0.000   0 0.850
ORGYO9 27/08/2015 Put 10.500 0.225 0.225 0.000   769 0.225
ORGY59 27/08/2015 Call 10.750 0.665 0.665 0.000   50 0.665
ORGY69 27/08/2015 Put 10.750 0.315 0.315 0.000 113 858 0.315
ORGXV9 27/08/2015 Call 11.000 0.505 0.505 0.000   160 0.505
ORGXW9 27/08/2015 Put 11.000 0.430 0.430 0.000   579 0.430
ORGYH9 27/08/2015 Call 11.250 0.370 0.370 0.000   1,612 0.370
ORGYI9 27/08/2015 Put 11.250 0.575 0.575 0.000   310 0.575
ORGMF7 27/08/2015 Call 11.260 0.270 0.270 0.000   0 0.270
ORGMD7 27/08/2015 Put 11.260 0.580 0.580 0.000   0 0.580
ORGYP9 27/08/2015 Call 11.500 0.260 0.260 0.000 113 414 0.260
ORGYQ9 27/08/2015 Put 11.500 0.740 0.740 0.000   342 0.740
ORGMC7 27/08/2015 Call 11.510 0.185 0.185 0.180 2,100 2,100 0.185
ORGME7 27/08/2015 Put 11.510 0.745 0.745 0.000   0 0.745
ORGY99 27/08/2015 Call 11.750 0.180 0.180 0.000   1,391 0.180
ORGYA9 27/08/2015 Put 11.750 0.930 0.930 0.000   456 0.930
ORGMG7 27/08/2015 Call 11.760 0.125 0.125 0.000   0 0.125
ORGMH7 27/08/2015 Put 11.760 0.940 0.940 0.000   0 0.940
ORGY19 27/08/2015 Call 12.000 0.120 0.120 0.120 520 1,188 0.120
ORGY29 27/08/2015 Put 12.000 1.135 1.135 0.000   512 1.135
ORGMJ7 27/08/2015 Call 12.010 0.085 0.085 0.000   0 0.085
ORGMI7 27/08/2015 Put 12.010 1.145 1.145 0.000   0 1.145
ORGYB9 27/08/2015 Call 12.250 0.080 0.080 0.000   2,029 0.080
ORGYC9 27/08/2015 Put 12.250 1.355 1.355 0.000   148 1.355
ORGMK7 27/08/2015 Call 12.260 0.055 0.055 0.000   0 0.055
ORGML7 27/08/2015 Put 12.260 1.365 1.365 0.000   0 1.365
ORGYL9 27/08/2015 Call 12.500 0.050 0.050 0.000   1,750 0.050
ORGYM9 27/08/2015 Put 12.500 1.585 1.585 0.000   888 1.585
ORGY79 27/08/2015 Call 12.750 0.030 0.030 0.000   830 0.030
ORGY89 27/08/2015 Put 12.750 1.825 1.825 0.000   100 1.825
ORGY39 27/08/2015 Call 13.000 0.020 0.020 0.000 113 238 0.020
ORGY49 27/08/2015 Put 13.000 2.065 2.065 0.000   1,437 2.065
ORGYD9 27/08/2015 Call 13.250 0.010 0.010 0.000   4,092 0.010
ORGYE9 27/08/2015 Put 13.250 2.310 2.310 0.000   154 2.310
ORGYJ9 27/08/2015 Call 13.500 0.006 0.006 0.000   1,586 0.006
ORGYK9 27/08/2015 Put 13.500 2.555 2.555 0.000   0 2.555
ORGXY9 27/08/2015 Call 13.750 0.004 0.004 0.000   1,963 0.004
ORGXZ9 27/08/2015 Put 13.750 2.800 2.800 0.000   0 2.800
ORGYF9 27/08/2015 Call 14.000 0.002 0.002 0.000   235 0.002
ORGYG9 27/08/2015 Put 14.000 3.050 3.050 0.000   400 3.050
ORGDO7 27/08/2015 Call 14.250 0.001 0.001 0.000   80 0.001
ORGDP7 27/08/2015 Put 14.250 3.300 3.300 0.000   0 3.300
ORGDU7 27/08/2015 Call 14.500 0.001 0.001 0.000   120 0.001
ORGDV7 27/08/2015 Put 14.500 3.545 3.545 0.000   106 3.545
ORGF87 27/08/2015 Call 14.750 0.000 0.000 0.000   0 0.000
ORGF97 27/08/2015 Put 14.750 3.795 3.795 0.000   0 3.795
ORGFN7 27/08/2015 Call 15.000 0.000 0.000 0.000   99 0.000
ORGFO7 27/08/2015 Put 15.000 4.040 4.040 0.000   0 4.040
ORGIP7 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.000
ORGIQ7 27/08/2015 Put 15.500 4.540 4.540 0.000   0 4.540
ORGG79 24/09/2015 Call 0.010 10.960 10.960 0.000   77,835 10.960
ORGZN9 24/09/2015 Call 8.510 2.485 2.485 0.000   0 2.485
ORGZM9 24/09/2015 Put 8.510 0.030 0.030 0.000   20 0.030
ORGT69 24/09/2015 Call 8.750 2.455 2.455 0.000   0 2.455
ORGT79 24/09/2015 Put 8.750 0.050 0.050 0.000   176 0.050
ORGS19 24/09/2015 Call 9.000 2.215 2.215 0.000   100 2.215
ORGS29 24/09/2015 Put 9.000 0.070 0.070 0.000   90 0.070
ORGS39 24/09/2015 Call 9.250 1.980 1.980 0.000   15 1.980
ORGS49 24/09/2015 Put 9.250 0.090 0.090 0.000   106 0.090
ORGQU9 24/09/2015 Call 9.500 1.745 1.745 0.000   0 1.745
ORGQV9 24/09/2015 Put 9.500 0.120 0.120 0.000   75 0.120
ORGQC9 24/09/2015 Call 9.750 1.515 1.515 0.000   0 1.515
ORGQD9 24/09/2015 Put 9.750 0.155 0.155 0.000   100 0.155
ORGZO9 24/09/2015 Call 9.760 1.380 1.380 0.000   0 1.380
ORGZP9 24/09/2015 Put 9.760 0.155 0.155 0.145 100 100 0.155
ORGNY9 24/09/2015 Call 10.000 1.295 1.295 0.000   100 1.295
ORGNZ9 24/09/2015 Put 10.000 0.205 0.205 0.000 15 310 0.205
ORGZR9 24/09/2015 Call 10.010 1.180 1.180 0.000   0 1.180
ORGZQ9 24/09/2015 Put 10.010 0.205 0.205 0.000   300 0.205
ORGP19 24/09/2015 Call 10.250 1.090 1.090 0.000   0 1.090
ORGP29 24/09/2015 Put 10.250 0.265 0.265 0.270 20 100 0.265
ORGZS9 24/09/2015 Call 10.260 0.995 0.995 0.000   0 0.995
ORGZT9 24/09/2015 Put 10.260 0.270 0.270 0.000   0 0.270
ORGMN9 24/09/2015 Call 10.500 0.900 0.900 0.000   200 0.900
ORGMO9 24/09/2015 Put 10.500 0.345 0.345 0.000 15 248 0.345
ORGZV9 24/09/2015 Call 10.510 0.825 0.825 0.000   10 0.825
ORGZU9 24/09/2015 Put 10.510 0.345 0.345 0.000   400 0.345
ORGMP9 24/09/2015 Call 10.750 0.730 0.730 0.000   50 0.730
ORGMQ9 24/09/2015 Put 10.750 0.440 0.440 0.000   2,474 0.440
ORGG38 24/09/2015 Call 11.000 0.580 0.580 0.000   180 0.580
ORGG48 24/09/2015 Put 11.000 0.555 0.555 0.000   480 0.555
ORGKH9 24/09/2015 Call 11.250 0.450 0.450 0.000   1,508 0.450
ORGKI9 24/09/2015 Put 11.250 0.695 0.695 0.000   1,150 0.695
ORGFK8 24/09/2015 Call 11.500 0.345 0.345 0.000   323 0.345
ORGFL8 24/09/2015 Put 11.500 0.850 0.850 0.000 15 450 0.850
ORGKY7 24/09/2015 Call 11.510 0.330 0.330 0.000   0 0.330
ORGKZ7 24/09/2015 Put 11.510 0.850 0.850 0.000   800 0.850
ORGJS9 24/09/2015 Call 11.750 0.265 0.265 0.245 350 720 0.265
ORGJT9 24/09/2015 Put 11.750 1.020 1.020 0.000   0 1.020
ORGD57 24/09/2015 Call 11.760 0.250 0.250 0.000   0 0.250
ORGD47 24/09/2015 Put 11.760 1.025 1.025 0.000   30 1.025
ORGZJ7 24/09/2015 Call 12.000 0.195 0.195 0.000   1,071 0.195
ORGZK7 24/09/2015 Put 12.000 1.210 1.210 0.000 15 989 1.210
ORGD67 24/09/2015 Call 12.010 0.190 0.190 0.000   650 0.190
ORGD77 24/09/2015 Put 12.010 1.215 1.215 0.000   450 1.215
ORGJ89 24/09/2015 Call 12.250 0.145 0.145 0.000   0 0.145
ORGJ99 24/09/2015 Put 12.250 1.415 1.415 0.000   169 1.415
ORGD97 24/09/2015 Call 12.260 0.140 0.140 0.000   800 0.140
ORGD87 24/09/2015 Put 12.260 1.415 1.415 0.000   0 1.415
ORGZ27 24/09/2015 Call 12.500 0.105 0.105 0.000   531 0.105
ORGZ37 24/09/2015 Put 12.500 1.630 1.630 0.000   1,202 1.630
ORGDK7 24/09/2015 Call 12.510 0.105 0.105 0.000   10 0.105
ORGDL7 24/09/2015 Put 12.510 1.630 1.630 0.000   100 1.630
ORGGO9 24/09/2015 Call 12.750 0.075 0.075 0.000   350 0.075
ORGGP9 24/09/2015 Put 12.750 1.855 1.855 0.000   1,023 1.855
ORGDN7 24/09/2015 Call 12.760 0.075 0.075 0.000   0 0.075
ORGDM7 24/09/2015 Put 12.760 1.855 1.855 0.000   0 1.855
ORGYW7 24/09/2015 Call 13.000 0.055 0.055 0.000   1,070 0.055
ORGYX7 24/09/2015 Put 13.000 2.085 2.085 0.000 12 1,039 2.085
ORGVK9 24/09/2015 Call 13.010 0.055 0.055 0.000   2,061 0.055
ORGVJ9 24/09/2015 Put 13.010 2.085 2.085 0.000   1,186 2.085
ORGFI9 24/09/2015 Call 13.250 0.040 0.040 0.000   1,117 0.040
ORGFJ9 24/09/2015 Put 13.250 2.325 2.325 0.000 41 611 2.325
ORGZ87 24/09/2015 Call 13.500 0.030 0.030 0.000   45 0.030
ORGZ97 24/09/2015 Put 13.500 2.565 2.565 0.000   100 2.565
ORGWT9 24/09/2015 Call 13.510 0.025 0.025 0.000   140 0.025
ORGWU9 24/09/2015 Put 13.510 2.560 2.560 0.000   270 2.560
ORGF79 24/09/2015 Call 13.750 0.020 0.020 0.000   1,783 0.020
ORGF89 24/09/2015 Put 13.750 2.810 2.810 0.000   190 2.810
ORGWW9 24/09/2015 Call 13.760 0.020 0.020 0.000   105 0.020
ORGWV9 24/09/2015 Put 13.760 2.805 2.805 0.000   60 2.805
ORGYZ7 24/09/2015 Call 14.000 0.015 0.015 0.000   360 0.015
ORGZ17 24/09/2015 Put 14.000 3.055 3.055 0.000   167 3.055
ORGWX9 24/09/2015 Call 14.010 0.015 0.015 0.000   0 0.015
ORGWY9 24/09/2015 Put 14.010 3.045 3.045 0.000   160 3.045
ORGFK9 24/09/2015 Call 14.250 0.009 0.009 0.000   2,300 0.009
ORGFL9 24/09/2015 Put 14.250 3.300 3.300 0.000   293 3.300
ORGX19 24/09/2015 Call 14.260 0.009 0.009 0.000   0 0.009
ORGWZ9 24/09/2015 Put 14.260 3.295 3.295 0.000   270 3.295
ORGZ67 24/09/2015 Call 14.500 0.006 0.006 0.000   230 0.006
ORGZ77 24/09/2015 Put 14.500 3.550 3.550 0.000   200 3.550
ORGX29 24/09/2015 Call 14.510 0.006 0.006 0.000   0 0.006
ORGX39 24/09/2015 Put 14.510 3.540 3.540 0.000 19 1,730 3.540
ORGF59 24/09/2015 Call 14.750 0.004 0.004 0.000   100 0.004
ORGF69 24/09/2015 Put 14.750 3.795 3.795 0.000   165 3.795
ORGZ29 24/09/2015 Call 14.760 0.004 0.004 0.000   150 0.004
ORGZ39 24/09/2015 Put 14.760 3.785 3.785 0.000   250 3.785
ORGYS7 24/09/2015 Call 15.000 0.003 0.003 0.000   0 0.003
ORGYT7 24/09/2015 Put 15.000 4.045 4.045 0.000   161 4.045
ORGZ59 24/09/2015 Call 15.010 0.003 0.003 0.000   0 0.003
ORGZ49 24/09/2015 Put 15.010 4.035 4.035 0.000 34 797 4.035
ORGFM9 24/09/2015 Call 15.500 0.001 0.001 0.000   0 0.001
ORGFN9 24/09/2015 Put 15.500 4.540 4.540 0.000   0 4.540
ORGP99 24/09/2015 Call 15.510 0.001 0.001 0.000   0 0.001
ORGPK9 24/09/2015 Put 15.510 4.530 4.530 0.000   483 4.530
ORGYU7 24/09/2015 Call 16.000 0.000 0.000 0.000   140 0.000
ORGYV7 24/09/2015 Put 16.000 5.040 5.040 0.000   0 5.040
ORGXU9 24/09/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGXT9 24/09/2015 Put 16.010 5.025 5.025 0.000   21 5.025
ORGFG9 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGFH9 24/09/2015 Put 16.500 5.540 5.540 0.000   0 5.540
ORGZ47 24/09/2015 Call 17.000 0.000 0.000 0.000   100 0.000
ORGZ57 24/09/2015 Put 17.000 6.040 6.040 0.000   64 6.040
ORGF99 24/09/2015 Call 17.500 0.000 0.000 0.000   100 0.000
ORGFF9 24/09/2015 Put 17.500 6.540 6.540 0.000   0 6.540
ORGZA7 24/09/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGZB7 24/09/2015 Put 18.000 7.040 7.040 0.000   0 7.040
ORGF39 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGF49 24/09/2015 Put 18.500 7.540 7.540 0.000   0 7.540
ORGFR7 24/09/2015 Call 18.510 0.000 0.000 0.000   0 0.000
ORGFS7 24/09/2015 Put 18.510 7.520 7.520 0.000   0 7.520
ORGLS8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLT8 24/09/2015 Put 19.000 8.040 8.040 0.000   0 8.040
ORGDW9 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDX9 24/09/2015 Put 20.000 9.035 9.035 0.000   0 9.035
ORGFU7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
ORGFT7 24/09/2015 Put 20.010 9.015 9.015 0.000   38 9.015
ORGMB7 29/10/2015 Call 0.010 10.985 10.985 0.000   0 10.985
ORGJ37 29/10/2015 Call 8.510 2.540 2.540 0.000   0 2.540
ORGJ27 29/10/2015 Put 8.510 0.050 0.050 0.000   0 0.050
ORGL37 29/10/2015 Call 9.250 2.005 2.005 0.000   0 2.005
ORGL47 29/10/2015 Put 9.250 0.140 0.140 0.000   100 0.140
ORGKO7 29/10/2015 Call 9.500 1.770 1.770 0.000   0 1.770
ORGKP7 29/10/2015 Put 9.500 0.190 0.190 0.000   0 0.190
ORGKM7 29/10/2015 Call 9.750 1.550 1.550 0.000   0 1.550
ORGKN7 29/10/2015 Put 9.750 0.240 0.240 0.000   16 0.240
ORGK87 29/10/2015 Call 10.000 1.340 1.340 0.000   0 1.340
ORGK97 29/10/2015 Put 10.000 0.300 0.300 0.000   0 0.300
ORGKA7 29/10/2015 Call 10.250 1.145 1.145 0.000   0 1.145
ORGKB7 29/10/2015 Put 10.250 0.370 0.370 0.000   35 0.370
ORGG27 29/10/2015 Call 10.500 0.970 0.970 0.000   0 0.970
ORGG37 29/10/2015 Put 10.500 0.455 0.455 0.000   86 0.455
ORGEK7 29/10/2015 Call 10.750 0.810 0.810 0.000   0 0.810
ORGEL7 29/10/2015 Put 10.750 0.550 0.550 0.000   0 0.550
ORGDY7 29/10/2015 Call 11.000 0.670 0.670 0.000   3 0.670
ORGDZ7 29/10/2015 Put 11.000 0.665 0.665 0.000   73 0.665
ORGE77 29/10/2015 Call 11.250 0.545 0.545 0.000   0 0.545
ORGE87 29/10/2015 Put 11.250 0.795 0.795 0.000   30 0.795
ORGES7 29/10/2015 Call 11.500 0.445 0.445 0.000   103 0.445
ORGET7 29/10/2015 Put 11.500 0.945 0.945 0.000   10 0.945
ORGEM7 29/10/2015 Call 11.750 0.355 0.355 0.000   75 0.355
ORGEN7 29/10/2015 Put 11.750 1.110 1.110 0.000   40 1.110
ORGE17 29/10/2015 Call 12.000 0.285 0.285 0.000   152 0.285
ORGE27 29/10/2015 Put 12.000 1.285 1.285 0.000   20 1.285
ORGE97 29/10/2015 Call 12.250 0.225 0.225 0.000   1,140 0.225
ORGEF7 29/10/2015 Put 12.250 1.475 1.475 0.000   0 1.475
ORGEU7 29/10/2015 Call 12.500 0.175 0.175 0.000   280 0.175
ORGEV7 29/10/2015 Put 12.500 1.680 1.680 0.000   0 1.680
ORGEQ7 29/10/2015 Call 12.750 0.135 0.135 0.000   0 0.135
ORGER7 29/10/2015 Put 12.750 1.895 1.895 0.000   0 1.895
ORGE37 29/10/2015 Call 13.000 0.100 0.100 0.000   100 0.100
ORGE47 29/10/2015 Put 13.000 2.115 2.115 0.000   0 2.115
ORGEG7 29/10/2015 Call 13.250 0.080 0.080 0.000   0 0.080
ORGEH7 29/10/2015 Put 13.250 2.345 2.345 0.000   0 2.345
ORGEY7 29/10/2015 Call 13.500 0.060 0.060 0.000   100 0.060
ORGEZ7 29/10/2015 Put 13.500 2.580 2.580 0.000   0 2.580
ORGEO7 29/10/2015 Call 13.750 0.045 0.045 0.000   750 0.045
ORGEP7 29/10/2015 Put 13.750 2.815 2.815 0.000   0 2.815
ORGE57 29/10/2015 Call 14.000 0.035 0.035 0.000   750 0.035
ORGE67 29/10/2015 Put 14.000 3.060 3.060 0.000   0 3.060
ORGEI7 29/10/2015 Call 14.250 0.025 0.025 0.000   0 0.025
ORGEJ7 29/10/2015 Put 14.250 3.300 3.300 0.000   0 3.300
ORGF27 29/10/2015 Call 14.500 0.015 0.015 0.000   0 0.015
ORGF37 29/10/2015 Put 14.500 3.545 3.545 0.000   0 3.545
ORGFF7 29/10/2015 Call 14.750 0.015 0.015 0.000   60 0.015
ORGFG7 29/10/2015 Put 14.750 3.795 3.795 0.000   0 3.795
ORGFP7 29/10/2015 Call 15.000 0.009 0.009 0.000   0 0.009
ORGFQ7 29/10/2015 Put 15.000 4.045 4.045 0.000   0 4.045
ORGIR7 29/10/2015 Call 15.500 0.005 0.005 0.000   0 0.005
ORGIS7 29/10/2015 Put 15.500 4.540 4.540 0.000   0 4.540
ORGL57 26/11/2015 Call 9.250 2.025 2.025 0.000   0 2.025
ORGL67 26/11/2015 Put 9.250 0.200 0.200 0.000   0 0.200
ORGKQ7 26/11/2015 Call 9.500 1.800 1.800 0.000   0 1.800
ORGKR7 26/11/2015 Put 9.500 0.245 0.245 0.000   0 0.245
ORGKS7 26/11/2015 Call 9.750 1.590 1.590 0.000   0 1.590
ORGKT7 26/11/2015 Put 9.750 0.295 0.295 0.000   0 0.295
ORGKE7 26/11/2015 Call 10.000 1.390 1.390 0.000   0 1.390
ORGKF7 26/11/2015 Put 10.000 0.355 0.355 0.000   0 0.355
ORGKG7 26/11/2015 Call 10.250 1.205 1.205 0.000   0 1.205
ORGKH7 26/11/2015 Put 10.250 0.430 0.430 0.000   0 0.430
ORGKC7 26/11/2015 Call 10.500 1.035 1.035 0.000   0 1.035
ORGKD7 26/11/2015 Put 10.500 0.515 0.515 0.500 38 38 0.515
ORGIZ7 26/11/2015 Call 10.750 0.885 0.885 0.000   0 0.885
ORGJ17 26/11/2015 Put 10.750 0.615 0.615 0.000   30 0.615
ORGG47 26/11/2015 Call 11.000 0.745 0.745 0.000   0 0.745
ORGG57 26/11/2015 Put 11.000 0.730 0.730 0.000   100 0.730
ORGG67 26/11/2015 Call 11.250 0.625 0.625 0.000   0 0.625
ORGG77 26/11/2015 Put 11.250 0.855 0.855 0.000   0 0.855
ORGG87 26/11/2015 Call 11.500 0.520 0.520 0.000   0 0.520
ORGG97 26/11/2015 Put 11.500 1.005 1.005 0.980 10 10 1.005
ORGGK7 26/11/2015 Call 11.750 0.430 0.430 0.000   66 0.430
ORGGL7 26/11/2015 Put 11.750 1.160 1.160 0.000   0 1.160
ORGGM7 26/11/2015 Call 12.000 0.350 0.350 0.000   0 0.350
ORGGN7 26/11/2015 Put 12.000 1.335 1.335 0.000   0 1.335
ORGGO7 26/11/2015 Call 12.250 0.285 0.285 0.000   0 0.285
ORGGP7 26/11/2015 Put 12.250 1.520 1.520 0.000   91 1.520
ORGGQ7 26/11/2015 Call 12.500 0.230 0.230 0.000   60 0.230
ORGGR7 26/11/2015 Put 12.500 1.720 1.720 0.000   100 1.720
ORGGS7 26/11/2015 Call 12.750 0.180 0.180 0.000   500 0.180
ORGGT7 26/11/2015 Put 12.750 1.930 1.930 0.000   0 1.930
ORGGU7 26/11/2015 Call 13.000 0.145 0.145 0.000   0 0.145
ORGGV7 26/11/2015 Put 13.000 2.150 2.150 0.000   0 2.150
ORGJ97 26/11/2015 Call 13.010 0.145 0.145 0.000   0 0.145
ORGJ87 26/11/2015 Put 13.010 2.130 2.130 0.000   40 2.130
ORGGW7 26/11/2015 Call 13.250 0.115 0.115 0.000   0 0.115
ORGGX7 26/11/2015 Put 13.250 2.375 2.375 0.000   0 2.375
ORGGY7 26/11/2015 Call 13.500 0.090 0.090 0.000   0 0.090
ORGGZ7 26/11/2015 Put 13.500 2.605 2.605 0.000   0 2.605
ORGI17 26/11/2015 Call 13.750 0.070 0.070 0.000   0 0.070
ORGI27 26/11/2015 Put 13.750 2.835 2.835 0.000   0 2.835
ORGI37 26/11/2015 Call 14.000 0.055 0.055 0.000   0 0.055
ORGI47 26/11/2015 Put 14.000 3.075 3.075 0.000   0 3.075
ORGI57 26/11/2015 Call 14.250 0.045 0.045 0.000   100 0.045
ORGI67 26/11/2015 Put 14.250 3.310 3.310 0.000   0 3.310
ORGI77 26/11/2015 Call 14.500 0.035 0.035 0.000   0 0.035
ORGI87 26/11/2015 Put 14.500 3.555 3.555 0.000   0 3.555
ORGIF7 26/11/2015 Call 14.750 0.025 0.025 0.000   0 0.025
ORGIG7 26/11/2015 Put 14.750 3.795 3.795 0.000   0 3.795
ORGIH7 26/11/2015 Call 15.000 0.020 0.020 0.000   47 0.020
ORGII7 26/11/2015 Put 15.000 4.045 4.045 0.000   0 4.045
ORGIT7 26/11/2015 Call 15.500 0.010 0.010 0.000   0 0.010
ORGIU7 26/11/2015 Put 15.500 4.540 4.540 0.000   0 4.540
ORGUB9 17/12/2015 Call 0.010 11.020 11.020 0.000   410 11.020
ORGT89 17/12/2015 Call 8.500 2.740 2.740 0.000   200 2.740
ORGT99 17/12/2015 Put 8.500 0.140 0.140 0.000   615 0.140
ORGVB9 17/12/2015 Call 8.750 2.505 2.505 0.000   0 2.505
ORGVC9 17/12/2015 Put 8.750 0.165 0.165 0.000   0 0.165
ORGS59 17/12/2015 Call 9.000 2.275 2.275 0.000   3,431 2.275
ORGS69 17/12/2015 Put 9.000 0.200 0.200 0.000   300 0.200
ORGKW7 17/12/2015 Call 9.010 2.225 2.225 0.000   0 2.225
ORGKX7 17/12/2015 Put 9.010 0.200 0.200 0.000   40 0.200
ORGUQ9 17/12/2015 Call 9.250 2.055 2.055 0.000   0 2.055
ORGUR9 17/12/2015 Put 9.250 0.240 0.240 0.000   100 0.240
ORGMX9 17/12/2015 Call 9.500 1.845 1.845 0.000   0 1.845
ORGMY9 17/12/2015 Put 9.500 0.290 0.290 0.000   130 0.290
ORGLD7 17/12/2015 Call 9.510 1.810 1.810 0.000   0 1.810
ORGLE7 17/12/2015 Put 9.510 0.285 0.285 0.000   0 0.285
ORGTI9 17/12/2015 Call 9.750 1.640 1.640 0.000   0 1.640
ORGTJ9 17/12/2015 Put 9.750 0.340 0.340 0.000   306 0.340
ORGMW9 17/12/2015 Call 10.000 1.450 1.450 0.000   900 1.450
ORGMV9 17/12/2015 Put 10.000 0.410 0.410 0.000   210 0.410
ORGTK9 17/12/2015 Call 10.250 1.275 1.275 0.000   0 1.275
ORGTL9 17/12/2015 Put 10.250 0.485 0.485 0.000   315 0.485
ORGMR9 17/12/2015 Call 10.500 1.110 1.110 0.000   0 1.110
ORGMS9 17/12/2015 Put 10.500 0.575 0.575 0.000   90 0.575
ORGTG9 17/12/2015 Call 10.750 0.960 0.960 0.000   0 0.960
ORGTH9 17/12/2015 Put 10.750 0.680 0.680 0.000   20 0.680
ORGKJ9 17/12/2015 Call 11.000 0.825 0.825 0.000   30 0.825
ORGKK9 17/12/2015 Put 11.000 0.795 0.795 0.000   1,050 0.795
ORGTQ9 17/12/2015 Call 11.250 0.700 0.700 0.000   120 0.700
ORGTR9 17/12/2015 Put 11.250 0.920 0.920 0.000   2,420 0.920
ORGC59 17/12/2015 Call 11.500 0.595 0.595 0.000   200 0.595
ORGC69 17/12/2015 Put 11.500 1.065 1.065 0.000   280 1.065
ORGTO9 17/12/2015 Call 11.750 0.495 0.495 0.000   8 0.495
ORGTP9 17/12/2015 Put 11.750 1.215 1.215 0.000   67 1.215
ORGY98 17/12/2015 Call 12.000 0.415 0.415 0.000   349 0.415
ORGYA8 17/12/2015 Put 12.000 1.385 1.385 0.000   287 1.385
ORGLB7 17/12/2015 Call 12.010 0.410 0.410 0.000   0 0.410
ORGLC7 17/12/2015 Put 12.010 1.375 1.375 0.000   0 1.375
ORGTE9 17/12/2015 Call 12.250 0.340 0.340 0.000   185 0.340
ORGTF9 17/12/2015 Put 12.250 1.565 1.565 0.000   350 1.565
ORGXS8 17/12/2015 Call 12.500 0.275 0.275 0.000   693 0.275
ORGXT8 17/12/2015 Put 12.500 1.760 1.760 0.000   629 1.760
ORGTM9 17/12/2015 Call 12.750 0.225 0.225 0.000   300 0.225
ORGTN9 17/12/2015 Put 12.750 1.960 1.960 0.000   176 1.960
ORGXZ8 17/12/2015 Call 13.000 0.180 0.180 0.000   115 0.180
ORGY18 17/12/2015 Put 13.000 2.170 2.170 0.000   237 2.170
ORGUE9 17/12/2015 Call 13.250 0.150 0.150 0.000   113 0.150
ORGUF9 17/12/2015 Put 13.250 2.395 2.395 0.000   40 2.395
ORGXO8 17/12/2015 Call 13.500 0.120 0.120 0.000   198 0.120
ORGXP8 17/12/2015 Put 13.500 2.620 2.620 0.000   123 2.620
ORGUG9 17/12/2015 Call 13.750 0.095 0.095 0.000   310 0.095
ORGUH9 17/12/2015 Put 13.750 2.850 2.850 0.000   100 2.850
ORGFV7 17/12/2015 Call 13.760 0.095 0.095 0.000   0 0.095
ORGFW7 17/12/2015 Put 13.760 2.810 2.810 0.000   0 2.810
ORGY48 17/12/2015 Call 14.000 0.075 0.075 0.000   348 0.075
ORGY58 17/12/2015 Put 14.000 3.085 3.085 0.000   75 3.085
ORGFY7 17/12/2015 Call 14.010 0.075 0.075 0.000   0 0.075
ORGFX7 17/12/2015 Put 14.010 3.040 3.040 0.000   210 3.040
ORGXJ9 17/12/2015 Call 14.250 0.060 0.060 0.000   0 0.060
ORGXK9 17/12/2015 Put 14.250 3.325 3.325 0.000   110 3.325
ORGFZ7 17/12/2015 Call 14.260 0.060 0.060 0.000   0 0.060
ORGG17 17/12/2015 Put 14.260 3.275 3.275 0.000   0 3.275
ORGXQ8 17/12/2015 Call 14.500 0.050 0.050 0.000   503 0.050
ORGXR8 17/12/2015 Put 14.500 3.565 3.565 0.000   317 3.565
ORGFH7 17/12/2015 Call 14.750 0.040 0.040 0.000   0 0.040
ORGFI7 17/12/2015 Put 14.750 3.805 3.805 0.000   0 3.805
ORGY68 17/12/2015 Call 15.000 0.030 0.030 0.000   180 0.030
ORGY78 17/12/2015 Put 15.000 4.050 4.050 0.000   210 4.050
ORGB17 17/12/2015 Call 15.010 0.030 0.030 0.000   100 0.030
ORGZY9 17/12/2015 Put 15.010 3.985 3.985 0.000   840 3.985
ORGIV7 17/12/2015 Call 15.500 0.020 0.020 0.000   0 0.020
ORGIW7 17/12/2015 Put 15.500 4.545 4.545 0.000   0 4.545
ORGXW8 17/12/2015 Call 16.000 0.010 0.010 0.000   596 0.010
ORGXY8 17/12/2015 Put 16.000 5.040 5.040 0.000   145 5.040
ORGXU8 17/12/2015 Call 17.000 0.004 0.004 0.000   400 0.004
ORGXV8 17/12/2015 Put 17.000 6.040 6.040 0.000   0 6.040
ORGY28 17/12/2015 Call 18.000 0.001 0.001 0.000   0 0.001
ORGY38 17/12/2015 Put 18.000 7.040 7.040 0.000   0 7.040
ORGCG9 17/12/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGCH9 17/12/2015 Put 19.000 8.035 8.035 0.000   0 8.035
ORGDY9 17/12/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDZ9 17/12/2015 Put 20.000 9.035 9.035 0.000   0 9.035
ORGJB7 17/12/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGJA7 17/12/2015 Put 20.510 9.415 9.415 0.000   30 9.415
ORGLY7 28/01/2016 Call 9.500 1.895 1.895 0.000   0 1.895
ORGLZ7 28/01/2016 Put 9.500 0.330 0.330 0.000   0 0.330
ORGM77 28/01/2016 Call 9.750 1.700 1.700 0.000   0 1.700
ORGM87 28/01/2016 Put 9.750 0.395 0.395 0.000   0 0.395
ORGLN7 28/01/2016 Call 10.000 1.510 1.510 0.000   0 1.510
ORGLO7 28/01/2016 Put 10.000 0.455 0.455 0.000   0 0.455
ORGLL7 28/01/2016 Call 10.250 1.340 1.340 0.000   0 1.340
ORGLM7 28/01/2016 Put 10.250 0.530 0.530 0.000   0 0.530
ORGM37 28/01/2016 Call 10.500 1.180 1.180 0.000   0 1.180
ORGM47 28/01/2016 Put 10.500 0.620 0.620 0.000   0 0.620
ORGLR7 28/01/2016 Call 10.750 1.040 1.040 0.000   0 1.040
ORGLS7 28/01/2016 Put 10.750 0.730 0.730 0.000   0 0.730
ORGLH7 28/01/2016 Call 11.000 0.905 0.905 0.000   0 0.905
ORGLI7 28/01/2016 Put 11.000 0.850 0.850 0.000   0 0.850
ORGLW7 28/01/2016 Call 11.250 0.785 0.785 0.000   0 0.785
ORGLX7 28/01/2016 Put 11.250 0.980 0.980 0.000   0 0.980
ORGM57 28/01/2016 Call 11.500 0.675 0.675 0.000   0 0.675
ORGM67 28/01/2016 Put 11.500 1.120 1.120 0.000   0 1.120
ORGLP7 28/01/2016 Call 11.750 0.580 0.580 0.000   0 0.580
ORGLQ7 28/01/2016 Put 11.750 1.270 1.270 0.000   0 1.270
ORGLJ7 28/01/2016 Call 12.000 0.490 0.490 0.000   0 0.490
ORGLK7 28/01/2016 Put 12.000 1.430 1.430 0.000   0 1.430
ORGM17 28/01/2016 Call 12.250 0.410 0.410 0.000   0 0.410
ORGM27 28/01/2016 Put 12.250 1.595 1.595 0.000   0 1.595
ORGM97 28/01/2016 Call 12.500 0.340 0.340 0.000   0 0.340
ORGMA7 28/01/2016 Put 12.500 1.780 1.780 0.000   0 1.780
ORGLT7 28/01/2016 Call 12.750 0.280 0.280 0.000   0 0.280
ORGLU7 28/01/2016 Put 12.750 1.980 1.980 0.000   0 1.980
ORGLF7 28/01/2016 Call 13.000 0.245 0.245 0.000   0 0.245
ORGLG7 28/01/2016 Put 13.000 2.200 2.200 0.000   0 2.200
ORGCQ7 23/03/2016 Call 0.010 10.830 10.830 0.000   0 10.830
ORGTA9 23/03/2016 Call 8.500 2.785 2.785 0.000   0 2.785
ORGTB9 23/03/2016 Put 8.500 0.270 0.270 0.000   0 0.270
ORGS79 23/03/2016 Call 9.000 2.350 2.350 0.000   200 2.350
ORGS89 23/03/2016 Put 9.000 0.365 0.365 0.000   0 0.365
ORGL77 23/03/2016 Call 9.250 2.145 2.145 0.000   0 2.145
ORGL87 23/03/2016 Put 9.250 0.420 0.420 0.000   0 0.420
ORGP39 23/03/2016 Call 9.500 1.945 1.945 0.000   0 1.945
ORGP49 23/03/2016 Put 9.500 0.480 0.480 0.000   0 0.480
ORGCT7 23/03/2016 Call 9.750 1.760 1.760 0.000   0 1.760
ORGCU7 23/03/2016 Put 9.750 0.550 0.550 0.000   30 0.550
ORGP59 23/03/2016 Call 10.000 1.585 1.585 0.000   0 1.585
ORGP69 23/03/2016 Put 10.000 0.635 0.635 0.000   65 0.635
ORGBS7 23/03/2016 Call 10.250 1.420 1.420 0.000   0 1.420
ORGBT7 23/03/2016 Put 10.250 0.725 0.725 0.000   0 0.725
ORGMT9 23/03/2016 Call 10.500 1.270 1.270 0.000   0 1.270
ORGMU9 23/03/2016 Put 10.500 0.830 0.830 0.000   60 0.830
ORGBQ7 23/03/2016 Call 10.750 1.120 1.120 0.000   0 1.120
ORGBR7 23/03/2016 Put 10.750 0.940 0.940 0.000   0 0.940
ORGKL9 23/03/2016 Call 11.000 0.990 0.990 0.000   100 0.990
ORGKO9 23/03/2016 Put 11.000 1.065 1.065 0.000   30 1.065
ORGBU7 23/03/2016 Call 11.250 0.865 0.865 0.000   0 0.865
ORGBV7 23/03/2016 Put 11.250 1.195 1.195 0.000   122 1.195
ORGJE9 23/03/2016 Call 11.500 0.755 0.755 0.000   51 0.755
ORGJF9 23/03/2016 Put 11.500 1.340 1.340 0.000   214 1.340
ORGBO7 23/03/2016 Call 11.750 0.650 0.650 0.000   0 0.650
ORGBP7 23/03/2016 Put 11.750 1.495 1.495 0.000   10 1.495
ORGGS9 23/03/2016 Call 12.000 0.560 0.560 0.000   40 0.560
ORGGT9 23/03/2016 Put 12.000 1.660 1.660 0.000   80 1.660
ORGBW7 23/03/2016 Call 12.250 0.480 0.480 0.000   100 0.480
ORGBX7 23/03/2016 Put 12.250 1.835 1.835 0.000   30 1.835
ORGGK9 23/03/2016 Call 12.500 0.410 0.410 0.000   200 0.410
ORGGL9 23/03/2016 Put 12.500 2.015 2.015 0.000   55 2.015
ORGC17 23/03/2016 Call 12.750 0.345 0.345 0.000   100 0.345
ORGC27 23/03/2016 Put 12.750 2.205 2.205 0.000   6 2.205
ORGFO9 23/03/2016 Call 13.000 0.295 0.295 0.000   44 0.295
ORGFP9 23/03/2016 Put 13.000 2.405 2.405 0.000   100 2.405
ORGBY7 23/03/2016 Call 13.250 0.250 0.250 0.000   96 0.250
ORGBZ7 23/03/2016 Put 13.250 2.610 2.610 0.000   80 2.610
ORGG19 23/03/2016 Call 13.500 0.210 0.210 0.000   95 0.210
ORGG29 23/03/2016 Put 13.500 2.825 2.825 0.000   45 2.825
ORGCZ7 23/03/2016 Call 13.750 0.175 0.175 0.000   10 0.175
ORGD17 23/03/2016 Put 13.750 3.040 3.040 0.000   0 3.040
ORGFQ9 23/03/2016 Call 14.000 0.150 0.150 0.000   22 0.150
ORGFR9 23/03/2016 Put 14.000 3.265 3.265 0.000   50 3.265
ORGDQ7 23/03/2016 Call 14.250 0.125 0.125 0.000   0 0.125
ORGDR7 23/03/2016 Put 14.250 3.495 3.495 0.000   0 3.495
ORGG39 23/03/2016 Call 14.500 0.105 0.105 0.000   20 0.105
ORGG49 23/03/2016 Put 14.500 3.725 3.725 0.000   0 3.725
ORGFJ7 23/03/2016 Call 14.750 0.085 0.085 0.000   100 0.085
ORGFK7 23/03/2016 Put 14.750 3.960 3.960 0.000   0 3.960
ORGBJ7 23/03/2016 Call 14.760 0.080 0.080 0.000   0 0.080
ORGBK7 23/03/2016 Put 14.760 3.945 3.945 0.000   0 3.945
ORGFU9 23/03/2016 Call 15.000 0.070 0.070 0.000   0 0.070
ORGFV9 23/03/2016 Put 15.000 4.195 4.195 0.000   0 4.195
ORGBI7 23/03/2016 Call 15.010 0.070 0.070 0.000   0 0.070
ORGBH7 23/03/2016 Put 15.010 4.180 4.180 0.000   0 4.180
ORGIX7 23/03/2016 Call 15.500 0.050 0.050 0.000   0 0.050
ORGIY7 23/03/2016 Put 15.500 4.670 4.670 0.000   0 4.670
ORGFS9 23/03/2016 Call 16.000 0.035 0.035 0.000   400 0.035
ORGFT9 23/03/2016 Put 16.000 5.155 5.155 0.000   0 5.155
ORGFW9 23/03/2016 Call 17.000 0.015 0.015 0.000   200 0.015
ORGFX9 23/03/2016 Put 17.000 6.140 6.140 0.000   0 6.140
ORGFY9 23/03/2016 Call 18.000 0.007 0.007 0.000   100 0.007
ORGFZ9 23/03/2016 Put 18.000 7.135 7.135 0.000   100 7.135
ORGG59 23/03/2016 Call 19.000 0.003 0.003 0.000   300 0.003
ORGG69 23/03/2016 Put 19.000 8.130 8.130 0.000   0 8.130
ORGK77 23/06/2016 Call 0.010 10.885 10.885 0.000   0 10.885
ORGV99 23/06/2016 Call 8.500 2.830 2.830 0.000   500 2.830
ORGVA9 23/06/2016 Put 8.500 0.360 0.360 0.000   0 0.360
ORGU99 23/06/2016 Call 9.000 2.420 2.420 0.000   100 2.420
ORGUA9 23/06/2016 Put 9.000 0.470 0.470 0.000   0 0.470
ORGL97 23/06/2016 Call 9.250 2.235 2.235 0.000   0 2.235
ORGLA7 23/06/2016 Put 9.250 0.530 0.530 0.000   0 0.530
ORGU59 23/06/2016 Call 9.500 2.050 2.050 0.000   0 2.050
ORGU69 23/06/2016 Put 9.500 0.595 0.595 0.000   0 0.595
ORGKU7 23/06/2016 Call 9.750 1.885 1.885 0.000   0 1.885
ORGKV7 23/06/2016 Put 9.750 0.675 0.675 0.000   0 0.675
ORGU79 23/06/2016 Call 10.000 1.720 1.720 0.000   100 1.720
ORGU89 23/06/2016 Put 10.000 0.765 0.765 0.000   0 0.765
ORGKI7 23/06/2016 Call 10.250 1.565 1.565 0.000   0 1.565
ORGKJ7 23/06/2016 Put 10.250 0.860 0.860 0.000   0 0.860
ORGU19 23/06/2016 Call 10.500 1.420 1.420 0.000   0 1.420
ORGU29 23/06/2016 Put 10.500 0.965 0.965 0.000   40 0.965
ORGJC7 23/06/2016 Call 10.750 1.275 1.275 0.000   0 1.275
ORGJD7 23/06/2016 Put 10.750 1.070 1.070 0.000   0 1.070
ORGTS9 23/06/2016 Call 11.000 1.145 1.145 0.000   120 1.145
ORGTT9 23/06/2016 Put 11.000 1.190 1.190 1.160 10 30 1.190
ORGJK7 23/06/2016 Call 11.250 1.020 1.020 0.000   0 1.020
ORGJL7 23/06/2016 Put 11.250 1.315 1.315 0.000   0 1.315
ORGU39 23/06/2016 Call 11.500 0.905 0.905 0.000   250 0.905
ORGU49 23/06/2016 Put 11.500 1.460 1.460 0.000   10 1.460
ORGJE7 23/06/2016 Call 11.750 0.800 0.800 0.000   0 0.800
ORGJF7 23/06/2016 Put 11.750 1.610 1.610 0.000   0 1.610
ORGTU9 23/06/2016 Call 12.000 0.705 0.705 0.000   3 0.705
ORGTV9 23/06/2016 Put 12.000 1.770 1.770 0.000   197 1.770
ORGJM7 23/06/2016 Call 12.250 0.620 0.620 0.000   0 0.620
ORGJN7 23/06/2016 Put 12.250 1.940 1.940 0.000   0 1.940
ORGTY9 23/06/2016 Call 12.500 0.545 0.545 0.000   0 0.545
ORGTZ9 23/06/2016 Put 12.500 2.115 2.115 0.000   170 2.115
ORGJQ7 23/06/2016 Call 12.750 0.480 0.480 0.000   0 0.480
ORGJR7 23/06/2016 Put 12.750 2.305 2.305 0.000   0 2.305
ORGTW9 23/06/2016 Call 13.000 0.420 0.420 0.000   0 0.420
ORGTX9 23/06/2016 Put 13.000 2.490 2.490 0.000   0 2.490
ORGJG7 23/06/2016 Call 13.250 0.370 0.370 0.000   0 0.370
ORGJH7 23/06/2016 Put 13.250 2.695 2.695 0.000   0 2.695
ORGQE7 23/06/2016 Call 13.500 0.325 0.325 0.000   210 0.325
ORGQF7 23/06/2016 Put 13.500 2.895 2.895 0.000   37 2.895
ORGJO7 23/06/2016 Call 13.750 0.280 0.280 0.000   0 0.280
ORGJP7 23/06/2016 Put 13.750 3.105 3.105 0.000   0 3.105
ORGQ27 23/06/2016 Call 14.000 0.245 0.245 0.000   20 0.245
ORGQ37 23/06/2016 Put 14.000 3.325 3.325 0.000   110 3.325
ORGJI7 23/06/2016 Call 14.250 0.215 0.215 0.000   0 0.215
ORGJJ7 23/06/2016 Put 14.250 3.545 3.545 0.000   0 3.545
ORGXL9 23/06/2016 Call 14.500 0.185 0.185 0.000   0 0.185
ORGXM9 23/06/2016 Put 14.500 3.770 3.770 0.000   0 3.770
ORGXP9 23/06/2016 Call 15.000 0.135 0.135 0.000   33 0.135
ORGXQ9 23/06/2016 Put 15.000 4.225 4.225 0.000   0 4.225
ORGIJ7 23/06/2016 Call 16.000 0.075 0.075 0.000   0 0.075
ORGIK7 23/06/2016 Put 16.000 5.155 5.155 0.000   0 5.155
ORGCV7 29/09/2016 Call 9.000 2.495 2.495 0.000   0 2.495
ORGCW7 29/09/2016 Put 9.000 0.530 0.530 0.000   0 0.530
ORGC37 29/09/2016 Call 9.500 2.140 2.140 0.000   0 2.140
ORGC47 29/09/2016 Put 9.500 0.705 0.705 0.000   0 0.705
ORGCG7 29/09/2016 Call 10.000 1.820 1.820 0.000   0 1.820
ORGCH7 29/09/2016 Put 10.000 0.905 0.905 0.000   0 0.905
ORGCI7 29/09/2016 Call 10.500 1.535 1.535 0.000   0 1.535
ORGCJ7 29/09/2016 Put 10.500 1.125 1.125 0.000   0 1.125
ORGC97 29/09/2016 Call 11.000 1.290 1.290 0.000   0 1.290
ORGCF7 29/09/2016 Put 11.000 1.375 1.375 0.000   0 1.375
ORGCK7 29/09/2016 Call 11.500 1.085 1.085 0.000   0 1.085
ORGCL7 29/09/2016 Put 11.500 1.650 1.650 0.000   0 1.650
ORGC57 29/09/2016 Call 12.000 0.910 0.910 0.000   0 0.910
ORGC67 29/09/2016 Put 12.000 1.950 1.950 0.000   0 1.950
ORGCO7 29/09/2016 Call 12.500 0.760 0.760 0.000   7 0.760
ORGCP7 29/09/2016 Put 12.500 2.285 2.285 0.000   100 2.285
ORGC77 29/09/2016 Call 13.000 0.635 0.635 0.000   0 0.635
ORGC87 29/09/2016 Put 13.000 2.640 2.640 0.000   0 2.640
ORGCM7 29/09/2016 Call 13.500 0.525 0.525 0.000   500 0.525
ORGCN7 29/09/2016 Put 13.500 3.025 3.025 0.000   500 3.025
ORGD27 29/09/2016 Call 14.000 0.440 0.440 0.000   0 0.440
ORGD37 29/09/2016 Put 14.000 3.430 3.430 0.000   0 3.430
ORGDS7 29/09/2016 Call 14.500 0.365 0.365 0.000   0 0.365
ORGDT7 29/09/2016 Put 14.500 3.850 3.850 0.000   0 3.850
ORGF47 29/09/2016 Call 15.000 0.305 0.305 0.000   0 0.305
ORGF57 29/09/2016 Put 15.000 4.295 4.295 0.000   0 4.295
ORGIL7 29/09/2016 Call 16.000 0.205 0.205 0.000   0 0.205
ORGIM7 29/09/2016 Put 16.000 5.230 5.230 0.000   0 5.230
ORGSK9 22/12/2016 Call 9.000 2.555 2.555 0.000   200 2.555
ORGSJ9 22/12/2016 Put 9.000 0.585 0.585 0.000   46 0.585
ORGKK7 22/12/2016 Call 9.500 2.215 2.215 0.000   0 2.215
ORGKL7 22/12/2016 Put 9.500 0.775 0.775 0.000   0 0.775
ORGSL9 22/12/2016 Call 10.000 1.905 1.905 0.000   85 1.905
ORGSM9 22/12/2016 Put 10.000 0.995 0.995 0.000   35 0.995
ORGJW7 22/12/2016 Call 10.500 1.635 1.635 0.000   0 1.635
ORGJX7 22/12/2016 Put 10.500 1.240 1.240 0.000   0 1.240
ORGSO9 22/12/2016 Call 11.000 1.410 1.410 0.000   6 1.410
ORGSN9 22/12/2016 Put 11.000 1.515 1.515 0.000   60 1.515
ORGK17 22/12/2016 Call 11.500 1.215 1.215 0.000   0 1.215
ORGK27 22/12/2016 Put 11.500 1.815 1.815 0.000   0 1.815
ORGSP9 22/12/2016 Call 12.000 1.040 1.040 0.000   13 1.040
ORGSQ9 22/12/2016 Put 12.000 2.125 2.125 0.000   200 2.125
ORGJY7 22/12/2016 Call 12.500 0.900 0.900 0.000   0 0.900
ORGJZ7 22/12/2016 Put 12.500 2.455 2.455 0.000   0 2.455
ORGJS7 22/12/2016 Call 13.000 0.765 0.765 0.000   0 0.765
ORGJT7 22/12/2016 Put 13.000 2.810 2.810 0.000   0 2.810
ORGK57 22/12/2016 Call 13.500 0.660 0.660 0.000   0 0.660
ORGK67 22/12/2016 Put 13.500 3.190 3.190 0.000   0 3.190
ORGJU7 22/12/2016 Call 14.000 0.560 0.560 0.000   0 0.560
ORGJV7 22/12/2016 Put 14.000 3.590 3.590 0.000   0 3.590
ORGK37 22/12/2016 Call 14.500 0.485 0.485 0.000   0 0.485
ORGK47 22/12/2016 Put 14.500 4.010 4.010 0.000   0 4.010
ORGLZ8 22/12/2016 Call 19.000 0.115 0.115 0.000   850 0.115
ORGM18 22/12/2016 Put 19.000 8.170 8.170 0.000   0 8.170

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.