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 * 11.920 Down -0.050 11.800 12.180 12.100 12.300 11.835 3,258,697 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGF17 30/07/2015 Call 0.010 11.930 11.930 0.000   0 11.930
ORGWE9 30/07/2015 Call 8.750 3.190 3.190 0.000   0 3.190
ORGWF9 30/07/2015 Put 8.750 0.003 0.003 0.000   0 0.003
ORGVZ9 30/07/2015 Call 9.000 2.945 2.945 0.000   0 2.945
ORGW19 30/07/2015 Put 9.000 0.005 0.005 0.000   0 0.005
ORGVR9 30/07/2015 Call 9.250 2.705 2.705 0.000   0 2.705
ORGVS9 30/07/2015 Put 9.250 0.010 0.010 0.000   0 0.010
ORGW49 30/07/2015 Call 9.500 2.465 2.465 0.000   0 2.465
ORGW59 30/07/2015 Put 9.500 0.015 0.015 0.000   0 0.015
ORGWC9 30/07/2015 Call 9.750 2.225 2.225 0.000   0 2.225
ORGWD9 30/07/2015 Put 9.750 0.030 0.030 0.000   0 0.030
ORGW29 30/07/2015 Call 10.000 1.990 1.990 0.000   0 1.990
ORGW39 30/07/2015 Put 10.000 0.045 0.045 0.000   0 0.045
ORGVP9 30/07/2015 Call 10.250 1.760 1.760 0.000   0 1.760
ORGVQ9 30/07/2015 Put 10.250 0.065 0.065 0.070 150 0 0.065
ORGW69 30/07/2015 Call 10.500 1.535 1.535 0.000   0 1.535
ORGW79 30/07/2015 Put 10.500 0.095 0.095 0.000   0 0.095
ORGZH9 30/07/2015 Call 10.510 1.525 1.525 0.000   0 1.525
ORGZG9 30/07/2015 Put 10.510 0.095 0.095 0.000   0 0.095
ORGVV9 30/07/2015 Call 10.750 1.320 1.320 0.000   0 1.320
ORGVW9 30/07/2015 Put 10.750 0.125 0.125 0.000   0 0.125
ORGZI9 30/07/2015 Call 10.760 1.310 1.310 0.000   0 1.310
ORGZJ9 30/07/2015 Put 10.760 0.130 0.130 0.000   0 0.130
ORGVT9 30/07/2015 Call 11.000 1.110 1.110 0.000   0 1.110
ORGVU9 30/07/2015 Put 11.000 0.170 0.170 0.000   0 0.170
ORGZL9 30/07/2015 Call 11.010 1.100 1.100 0.000   0 1.100
ORGZK9 30/07/2015 Put 11.010 0.170 0.170 0.000   0 0.170
ORGW89 30/07/2015 Call 11.250 0.910 0.910 0.000   0 0.910
ORGW99 30/07/2015 Put 11.250 0.225 0.225 0.210 10 0 0.225
ORGWG9 30/07/2015 Call 11.500 0.730 0.730 0.000   0 0.730
ORGWH9 30/07/2015 Put 11.500 0.295 0.295 0.000   0 0.295
ORGBF7 30/07/2015 Call 11.510 0.725 0.725 0.000   0 0.725
ORGBG7 30/07/2015 Put 11.510 0.295 0.295 0.000   0 0.295
ORGVX9 30/07/2015 Call 11.750 0.570 0.570 0.000   0 0.570
ORGVY9 30/07/2015 Put 11.750 0.385 0.385 0.000   0 0.385
ORGVN9 30/07/2015 Call 12.000 0.430 0.430 0.000   0 0.430
ORGVO9 30/07/2015 Put 12.000 0.495 0.495 0.000 2,000 0 0.495
ORGWA9 30/07/2015 Call 12.250 0.315 0.315 0.000   0 0.315
ORGWB9 30/07/2015 Put 12.250 0.630 0.630 0.000   0 0.630
ORGWJ9 30/07/2015 Call 12.500 0.220 0.220 0.340 50 0 0.220
ORGWK9 30/07/2015 Put 12.500 0.785 0.785 0.000   0 0.785
ORGWL9 30/07/2015 Call 12.750 0.155 0.155 0.155 150 0 0.155
ORGWM9 30/07/2015 Put 12.750 0.965 0.965 0.000   0 0.965
ORGWN9 30/07/2015 Call 13.000 0.105 0.105 0.000   0 0.105
ORGWO9 30/07/2015 Put 13.000 1.165 1.165 0.000   0 1.165
ORGWP9 30/07/2015 Call 13.250 0.070 0.070 0.000   0 0.070
ORGWQ9 30/07/2015 Put 13.250 1.385 1.385 0.000   0 1.385
ORGJ77 30/07/2015 Call 13.260 0.070 0.070 0.000   0 0.070
ORGJ67 30/07/2015 Put 13.260 1.385 1.385 0.000   0 1.385
ORGWR9 30/07/2015 Call 13.500 0.045 0.045 0.000   0 0.045
ORGWS9 30/07/2015 Put 13.500 1.610 1.610 0.000   0 1.610
ORGX49 30/07/2015 Call 13.750 0.030 0.030 0.000   0 0.030
ORGX59 30/07/2015 Put 13.750 1.850 1.850 0.000   0 1.850
ORGXH9 30/07/2015 Call 14.000 0.020 0.020 0.000   0 0.020
ORGXI9 30/07/2015 Put 14.000 2.090 2.090 0.000   0 2.090
ORGXF9 30/07/2015 Call 14.250 0.010 0.010 0.000   0 0.010
ORGXG9 30/07/2015 Put 14.250 2.335 2.335 0.000   0 2.335
ORGXN9 30/07/2015 Call 14.500 0.008 0.008 0.000   0 0.008
ORGXO9 30/07/2015 Put 14.500 2.585 2.585 0.000   0 2.585
ORGZW9 30/07/2015 Call 14.510 0.008 0.008 0.000   0 0.008
ORGZX9 30/07/2015 Put 14.510 2.580 2.580 0.000   0 2.580
ORGF67 30/07/2015 Call 14.750 0.005 0.005 0.000   0 0.005
ORGF77 30/07/2015 Put 14.750 2.830 2.830 0.000   0 2.830
ORGFL7 30/07/2015 Call 15.000 0.003 0.003 0.000   0 0.003
ORGFM7 30/07/2015 Put 15.000 3.080 3.080 0.000   0 3.080
ORGIN7 30/07/2015 Call 15.500 0.001 0.001 0.000   0 0.001
ORGIO7 30/07/2015 Put 15.500 3.580 3.580 0.000   0 3.580
ORGI97 27/08/2015 Call 0.010 11.695 11.695 0.000   0 11.695
ORGCR7 27/08/2015 Call 9.500 2.530 2.530 0.000   0 2.530
ORGCS7 27/08/2015 Put 9.500 0.095 0.095 0.000   0 0.095
ORGYZ9 27/08/2015 Call 9.750 2.295 2.295 0.000   0 2.295
ORGZ19 27/08/2015 Put 9.750 0.115 0.115 0.000   0 0.115
ORGYW9 27/08/2015 Call 10.000 2.065 2.065 0.000   0 2.065
ORGYX9 27/08/2015 Put 10.000 0.140 0.140 0.000   0 0.140
ORGYU9 27/08/2015 Call 10.250 1.835 1.835 0.000   0 1.835
ORGYV9 27/08/2015 Put 10.250 0.175 0.175 0.000   0 0.175
ORGYN9 27/08/2015 Call 10.500 1.615 1.615 0.000   0 1.615
ORGYO9 27/08/2015 Put 10.500 0.220 0.220 0.000   0 0.220
ORGY59 27/08/2015 Call 10.750 1.405 1.405 0.000   0 1.405
ORGY69 27/08/2015 Put 10.750 0.275 0.275 0.000   0 0.275
ORGXV9 27/08/2015 Call 11.000 1.205 1.205 0.000   0 1.205
ORGXW9 27/08/2015 Put 11.000 0.340 0.340 0.000   0 0.340
ORGYH9 27/08/2015 Call 11.250 1.020 1.020 0.000   0 1.020
ORGYI9 27/08/2015 Put 11.250 0.420 0.420 0.000   0 0.420
ORGYP9 27/08/2015 Call 11.500 0.850 0.850 0.000   0 0.850
ORGYQ9 27/08/2015 Put 11.500 0.515 0.515 0.000   0 0.515
ORGY99 27/08/2015 Call 11.750 0.695 0.695 0.000   0 0.695
ORGYA9 27/08/2015 Put 11.750 0.625 0.625 0.000   0 0.625
ORGY19 27/08/2015 Call 12.000 0.560 0.560 0.000   0 0.560
ORGY29 27/08/2015 Put 12.000 0.755 0.755 0.000   0 0.755
ORGYB9 27/08/2015 Call 12.250 0.440 0.440 0.000   0 0.440
ORGYC9 27/08/2015 Put 12.250 0.900 0.900 0.790 148 0 0.900
ORGYL9 27/08/2015 Call 12.500 0.340 0.340 0.000   0 0.340
ORGYM9 27/08/2015 Put 12.500 1.070 1.070 0.000   0 1.070
ORGY79 27/08/2015 Call 12.750 0.260 0.260 0.000   0 0.260
ORGY89 27/08/2015 Put 12.750 1.255 1.255 0.000   0 1.255
ORGY39 27/08/2015 Call 13.000 0.200 0.200 0.000   0 0.200
ORGY49 27/08/2015 Put 13.000 1.450 1.450 0.000   0 1.450
ORGYD9 27/08/2015 Call 13.250 0.145 0.145 0.000   0 0.145
ORGYE9 27/08/2015 Put 13.250 1.660 1.660 0.000   0 1.660
ORGYJ9 27/08/2015 Call 13.500 0.110 0.110 0.155 138 0 0.110
ORGYK9 27/08/2015 Put 13.500 1.875 1.875 0.000   0 1.875
ORGXY9 27/08/2015 Call 13.750 0.075 0.075 0.000   0 0.075
ORGXZ9 27/08/2015 Put 13.750 2.100 2.100 0.000   0 2.100
ORGYF9 27/08/2015 Call 14.000 0.055 0.055 0.000   0 0.055
ORGYG9 27/08/2015 Put 14.000 2.330 2.330 0.000   0 2.330
ORGDO7 27/08/2015 Call 14.250 0.040 0.040 0.000   0 0.040
ORGDP7 27/08/2015 Put 14.250 2.565 2.565 0.000   0 2.565
ORGDU7 27/08/2015 Call 14.500 0.025 0.025 0.000   0 0.025
ORGDV7 27/08/2015 Put 14.500 2.805 2.805 0.000   0 2.805
ORGF87 27/08/2015 Call 14.750 0.020 0.020 0.000   0 0.020
ORGF97 27/08/2015 Put 14.750 3.050 3.050 0.000   0 3.050
ORGFN7 27/08/2015 Call 15.000 0.015 0.015 0.000   0 0.015
ORGFO7 27/08/2015 Put 15.000 3.295 3.295 0.000   0 3.295
ORGIP7 27/08/2015 Call 15.500 0.006 0.006 0.000   0 0.006
ORGIQ7 27/08/2015 Put 15.500 3.785 3.785 0.000   0 3.785
ORGG79 24/09/2015 Call 0.010 11.715 11.715 0.000   0 11.715
ORGZN9 24/09/2015 Call 8.510 3.260 3.260 0.000   0 3.260
ORGZM9 24/09/2015 Put 8.510 0.060 0.060 0.000   0 0.060
ORGT69 24/09/2015 Call 8.750 3.230 3.230 0.000   0 3.230
ORGT79 24/09/2015 Put 8.750 0.085 0.085 0.000   0 0.085
ORGS19 24/09/2015 Call 9.000 2.990 2.990 0.000   0 2.990
ORGS29 24/09/2015 Put 9.000 0.095 0.095 0.000   0 0.095
ORGS39 24/09/2015 Call 9.250 2.750 2.750 0.000   0 2.750
ORGS49 24/09/2015 Put 9.250 0.110 0.110 0.000   0 0.110
ORGQU9 24/09/2015 Call 9.500 2.520 2.520 0.000   0 2.520
ORGQV9 24/09/2015 Put 9.500 0.135 0.135 0.000   0 0.135
ORGQC9 24/09/2015 Call 9.750 2.290 2.290 0.000   0 2.290
ORGQD9 24/09/2015 Put 9.750 0.160 0.160 0.000   0 0.160
ORGZO9 24/09/2015 Call 9.760 2.130 2.130 0.000   0 2.130
ORGZP9 24/09/2015 Put 9.760 0.165 0.165 0.000   0 0.165
ORGNY9 24/09/2015 Call 10.000 2.065 2.065 0.000   0 2.065
ORGNZ9 24/09/2015 Put 10.000 0.195 0.195 0.000   0 0.195
ORGZR9 24/09/2015 Call 10.010 1.915 1.915 0.000   0 1.915
ORGZQ9 24/09/2015 Put 10.010 0.195 0.195 0.000   0 0.195
ORGP19 24/09/2015 Call 10.250 1.845 1.845 0.000   0 1.845
ORGP29 24/09/2015 Put 10.250 0.240 0.240 0.000   0 0.240
ORGZS9 24/09/2015 Call 10.260 1.705 1.705 0.000   0 1.705
ORGZT9 24/09/2015 Put 10.260 0.240 0.240 0.000   0 0.240
ORGMN9 24/09/2015 Call 10.500 1.630 1.630 0.000   0 1.630
ORGMO9 24/09/2015 Put 10.500 0.285 0.285 0.000   0 0.285
ORGZV9 24/09/2015 Call 10.510 1.505 1.505 0.000   0 1.505
ORGZU9 24/09/2015 Put 10.510 0.290 0.290 0.000   0 0.290
ORGMP9 24/09/2015 Call 10.750 1.430 1.430 0.000   0 1.430
ORGMQ9 24/09/2015 Put 10.750 0.350 0.350 0.335 20 0 0.350
ORGG38 24/09/2015 Call 11.000 1.235 1.235 0.000   0 1.235
ORGG48 24/09/2015 Put 11.000 0.420 0.420 0.000   0 0.420
ORGKH9 24/09/2015 Call 11.250 1.055 1.055 0.000   0 1.055
ORGKI9 24/09/2015 Put 11.250 0.505 0.505 0.000   0 0.505
ORGFK8 24/09/2015 Call 11.500 0.895 0.895 0.000   0 0.895
ORGFL8 24/09/2015 Put 11.500 0.605 0.605 0.000   0 0.605
ORGJS9 24/09/2015 Call 11.750 0.745 0.745 0.000   0 0.745
ORGJT9 24/09/2015 Put 11.750 0.715 0.715 0.000   0 0.715
ORGD57 24/09/2015 Call 11.760 0.685 0.685 0.000   0 0.685
ORGD47 24/09/2015 Put 11.760 0.715 0.715 0.000   0 0.715
ORGZJ7 24/09/2015 Call 12.000 0.610 0.610 0.000   0 0.610
ORGZK7 24/09/2015 Put 12.000 0.840 0.840 0.000   0 0.840
ORGD67 24/09/2015 Call 12.010 0.565 0.565 0.000   0 0.565
ORGD77 24/09/2015 Put 12.010 0.845 0.845 0.000   0 0.845
ORGJ89 24/09/2015 Call 12.250 0.495 0.495 0.000   0 0.495
ORGJ99 24/09/2015 Put 12.250 0.985 0.985 0.000   0 0.985
ORGD97 24/09/2015 Call 12.260 0.460 0.460 0.000   0 0.460
ORGD87 24/09/2015 Put 12.260 0.985 0.985 0.000   0 0.985
ORGZ27 24/09/2015 Call 12.500 0.400 0.400 0.000   0 0.400
ORGZ37 24/09/2015 Put 12.500 1.145 1.145 0.000   0 1.145
ORGDK7 24/09/2015 Call 12.510 0.370 0.370 0.000   0 0.370
ORGDL7 24/09/2015 Put 12.510 1.145 1.145 0.000   0 1.145
ORGGO9 24/09/2015 Call 12.750 0.315 0.315 0.000   0 0.315
ORGGP9 24/09/2015 Put 12.750 1.315 1.315 0.000   0 1.315
ORGDN7 24/09/2015 Call 12.760 0.295 0.295 0.000   0 0.295
ORGDM7 24/09/2015 Put 12.760 1.315 1.315 0.000   0 1.315
ORGYW7 24/09/2015 Call 13.000 0.245 0.245 0.000   0 0.245
ORGYX7 24/09/2015 Put 13.000 1.500 1.500 0.000   0 1.500
ORGVK9 24/09/2015 Call 13.010 0.230 0.230 0.220 300 0 0.230
ORGVJ9 24/09/2015 Put 13.010 1.500 1.500 0.000   0 1.500
ORGFI9 24/09/2015 Call 13.250 0.190 0.190 0.000   0 0.190
ORGFJ9 24/09/2015 Put 13.250 1.700 1.700 0.000   0 1.700
ORGZ87 24/09/2015 Call 13.500 0.145 0.145 0.000   0 0.145
ORGZ97 24/09/2015 Put 13.500 1.910 1.910 0.000   0 1.910
ORGWT9 24/09/2015 Call 13.510 0.140 0.140 0.000   0 0.140
ORGWU9 24/09/2015 Put 13.510 1.905 1.905 0.000   0 1.905
ORGF79 24/09/2015 Call 13.750 0.110 0.110 0.000   0 0.110
ORGF89 24/09/2015 Put 13.750 2.125 2.125 0.000   0 2.125
ORGWW9 24/09/2015 Call 13.760 0.105 0.105 0.000   0 0.105
ORGWV9 24/09/2015 Put 13.760 2.120 2.120 0.000   0 2.120
ORGYZ7 24/09/2015 Call 14.000 0.085 0.085 0.000   0 0.085
ORGZ17 24/09/2015 Put 14.000 2.355 2.355 0.000   0 2.355
ORGWX9 24/09/2015 Call 14.010 0.080 0.080 0.000   0 0.080
ORGWY9 24/09/2015 Put 14.010 2.345 2.345 0.000   0 2.345
ORGFK9 24/09/2015 Call 14.250 0.060 0.060 0.000   0 0.060
ORGFL9 24/09/2015 Put 14.250 2.585 2.585 0.000   0 2.585
ORGX19 24/09/2015 Call 14.260 0.060 0.060 0.000   0 0.060
ORGWZ9 24/09/2015 Put 14.260 2.580 2.580 0.000   0 2.580
ORGZ67 24/09/2015 Call 14.500 0.045 0.045 0.000   0 0.045
ORGZ77 24/09/2015 Put 14.500 2.820 2.820 0.000   0 2.820
ORGX29 24/09/2015 Call 14.510 0.045 0.045 0.000   0 0.045
ORGX39 24/09/2015 Put 14.510 2.815 2.815 0.000   0 2.815
ORGF59 24/09/2015 Call 14.750 0.035 0.035 0.000   0 0.035
ORGF69 24/09/2015 Put 14.750 3.065 3.065 0.000   0 3.065
ORGZ29 24/09/2015 Call 14.760 0.035 0.035 0.000   0 0.035
ORGZ39 24/09/2015 Put 14.760 3.055 3.055 0.000   0 3.055
ORGYS7 24/09/2015 Call 15.000 0.025 0.025 0.000   0 0.025
ORGYT7 24/09/2015 Put 15.000 3.305 3.305 0.000   0 3.305
ORGZ59 24/09/2015 Call 15.010 0.025 0.025 0.000   0 0.025
ORGZ49 24/09/2015 Put 15.010 3.295 3.295 0.000   0 3.295
ORGFM9 24/09/2015 Call 15.500 0.015 0.015 0.000   0 0.015
ORGFN9 24/09/2015 Put 15.500 3.795 3.795 0.000   0 3.795
ORGP99 24/09/2015 Call 15.510 0.015 0.015 0.000   0 0.015
ORGPK9 24/09/2015 Put 15.510 3.785 3.785 0.000   0 3.785
ORGYU7 24/09/2015 Call 16.000 0.007 0.007 0.000   0 0.007
ORGYV7 24/09/2015 Put 16.000 4.290 4.290 0.000   0 4.290
ORGXU9 24/09/2015 Call 16.010 0.007 0.007 0.000   0 0.007
ORGXT9 24/09/2015 Put 16.010 4.275 4.275 0.000   0 4.275
ORGFG9 24/09/2015 Call 16.500 0.004 0.004 0.000   0 0.004
ORGFH9 24/09/2015 Put 16.500 4.790 4.790 0.000   0 4.790
ORGZ47 24/09/2015 Call 17.000 0.002 0.002 0.000   0 0.002
ORGZ57 24/09/2015 Put 17.000 5.285 5.285 0.000   0 5.285
ORGF99 24/09/2015 Call 17.500 0.001 0.001 0.000   0 0.001
ORGFF9 24/09/2015 Put 17.500 5.785 5.785 0.000   0 5.785
ORGZA7 24/09/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGZB7 24/09/2015 Put 18.000 6.285 6.285 0.000   0 6.285
ORGF39 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGF49 24/09/2015 Put 18.500 6.785 6.785 0.000   0 6.785
ORGFR7 24/09/2015 Call 18.510 0.000 0.000 0.000   0 0.000
ORGFS7 24/09/2015 Put 18.510 6.765 6.765 0.000   0 6.765
ORGLS8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLT8 24/09/2015 Put 19.000 7.285 7.285 0.000   0 7.285
ORGDW9 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDX9 24/09/2015 Put 20.000 8.280 8.280 0.000   0 8.280
ORGFU7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
ORGFT7 24/09/2015 Put 20.010 8.260 8.260 0.000   0 8.260
ORGJ37 29/10/2015 Call 8.510 3.270 3.270 0.000   0 3.270
ORGJ27 29/10/2015 Put 8.510 0.060 0.060 0.000   0 0.060
ORGK87 29/10/2015 Call 10.000 2.070 2.070 0.000   0 2.070
ORGK97 29/10/2015 Put 10.000 0.260 0.260 0.000   0 0.260
ORGKA7 29/10/2015 Call 10.250 1.860 1.860 0.000   0 1.860
ORGKB7 29/10/2015 Put 10.250 0.300 0.300 0.000   0 0.300
ORGG27 29/10/2015 Call 10.500 1.660 1.660 0.000   0 1.660
ORGG37 29/10/2015 Put 10.500 0.350 0.350 0.000   0 0.350
ORGEK7 29/10/2015 Call 10.750 1.470 1.470 0.000   0 1.470
ORGEL7 29/10/2015 Put 10.750 0.415 0.415 0.000   0 0.415
ORGDY7 29/10/2015 Call 11.000 1.290 1.290 0.000   0 1.290
ORGDZ7 29/10/2015 Put 11.000 0.495 0.495 0.000   0 0.495
ORGE77 29/10/2015 Call 11.250 1.125 1.125 0.000   0 1.125
ORGE87 29/10/2015 Put 11.250 0.580 0.580 0.000   0 0.580
ORGES7 29/10/2015 Call 11.500 0.975 0.975 0.000   0 0.975
ORGET7 29/10/2015 Put 11.500 0.685 0.685 0.000   0 0.685
ORGEM7 29/10/2015 Call 11.750 0.835 0.835 0.000   0 0.835
ORGEN7 29/10/2015 Put 11.750 0.800 0.800 0.810 40 0 0.800
ORGE17 29/10/2015 Call 12.000 0.705 0.705 0.000   0 0.705
ORGE27 29/10/2015 Put 12.000 0.930 0.930 0.000   0 0.930
ORGE97 29/10/2015 Call 12.250 0.590 0.590 0.000   0 0.590
ORGEF7 29/10/2015 Put 12.250 1.070 1.070 0.000   0 1.070
ORGEU7 29/10/2015 Call 12.500 0.485 0.485 0.000   0 0.485
ORGEV7 29/10/2015 Put 12.500 1.220 1.220 0.000   0 1.220
ORGEQ7 29/10/2015 Call 12.750 0.400 0.400 0.000   0 0.400
ORGER7 29/10/2015 Put 12.750 1.390 1.390 0.000   0 1.390
ORGE37 29/10/2015 Call 13.000 0.320 0.320 0.000   0 0.320
ORGE47 29/10/2015 Put 13.000 1.565 1.565 0.000   0 1.565
ORGEG7 29/10/2015 Call 13.250 0.255 0.255 0.000   0 0.255
ORGEH7 29/10/2015 Put 13.250 1.750 1.750 0.000   0 1.750
ORGEY7 29/10/2015 Call 13.500 0.205 0.205 0.000   0 0.205
ORGEZ7 29/10/2015 Put 13.500 1.950 1.950 0.000   0 1.950
ORGEO7 29/10/2015 Call 13.750 0.160 0.160 0.000   0 0.160
ORGEP7 29/10/2015 Put 13.750 2.160 2.160 0.000   0 2.160
ORGE57 29/10/2015 Call 14.000 0.130 0.130 0.000   0 0.130
ORGE67 29/10/2015 Put 14.000 2.375 2.375 0.000   0 2.375
ORGEI7 29/10/2015 Call 14.250 0.100 0.100 0.000   0 0.100
ORGEJ7 29/10/2015 Put 14.250 2.595 2.595 0.000   0 2.595
ORGF27 29/10/2015 Call 14.500 0.080 0.080 0.000   0 0.080
ORGF37 29/10/2015 Put 14.500 2.825 2.825 0.000   0 2.825
ORGFF7 29/10/2015 Call 14.750 0.065 0.065 0.000   0 0.065
ORGFG7 29/10/2015 Put 14.750 3.060 3.060 0.000   0 3.060
ORGFP7 29/10/2015 Call 15.000 0.055 0.055 0.000   0 0.055
ORGFQ7 29/10/2015 Put 15.000 3.305 3.305 0.000   0 3.305
ORGIR7 29/10/2015 Call 15.500 0.035 0.035 0.000   0 0.035
ORGIS7 29/10/2015 Put 15.500 3.795 3.795 0.000   0 3.795
ORGKE7 26/11/2015 Call 10.000 2.120 2.120 0.000   0 2.120
ORGKF7 26/11/2015 Put 10.000 0.295 0.295 0.000   0 0.295
ORGKG7 26/11/2015 Call 10.250 1.915 1.915 0.000   0 1.915
ORGKH7 26/11/2015 Put 10.250 0.345 0.345 0.000   0 0.345
ORGKC7 26/11/2015 Call 10.500 1.715 1.715 0.000   0 1.715
ORGKD7 26/11/2015 Put 10.500 0.410 0.410 0.000   0 0.410
ORGIZ7 26/11/2015 Call 10.750 1.520 1.520 0.000   0 1.520
ORGJ17 26/11/2015 Put 10.750 0.470 0.470 0.000   0 0.470
ORGG47 26/11/2015 Call 11.000 1.345 1.345 0.000   0 1.345
ORGG57 26/11/2015 Put 11.000 0.550 0.550 0.000   0 0.550
ORGG67 26/11/2015 Call 11.250 1.175 1.175 0.000   0 1.175
ORGG77 26/11/2015 Put 11.250 0.635 0.635 0.000   0 0.635
ORGG87 26/11/2015 Call 11.500 1.025 1.025 0.000   0 1.025
ORGG97 26/11/2015 Put 11.500 0.740 0.740 0.000   0 0.740
ORGGK7 26/11/2015 Call 11.750 0.885 0.885 0.000   0 0.885
ORGGL7 26/11/2015 Put 11.750 0.855 0.855 0.000   0 0.855
ORGGM7 26/11/2015 Call 12.000 0.760 0.760 0.000   0 0.760
ORGGN7 26/11/2015 Put 12.000 0.985 0.985 0.000   0 0.985
ORGGO7 26/11/2015 Call 12.250 0.645 0.645 0.000   0 0.645
ORGGP7 26/11/2015 Put 12.250 1.125 1.125 1.035 91 0 1.125
ORGGQ7 26/11/2015 Call 12.500 0.545 0.545 0.000   0 0.545
ORGGR7 26/11/2015 Put 12.500 1.270 1.270 0.000   0 1.270
ORGGS7 26/11/2015 Call 12.750 0.455 0.455 0.000   0 0.455
ORGGT7 26/11/2015 Put 12.750 1.430 1.430 0.000   0 1.430
ORGGU7 26/11/2015 Call 13.000 0.375 0.375 0.000   0 0.375
ORGGV7 26/11/2015 Put 13.000 1.600 1.600 0.000   0 1.600
ORGJ97 26/11/2015 Call 13.010 0.370 0.370 0.000   0 0.370
ORGJ87 26/11/2015 Put 13.010 1.585 1.585 0.000   0 1.585
ORGGW7 26/11/2015 Call 13.250 0.310 0.310 0.000   0 0.310
ORGGX7 26/11/2015 Put 13.250 1.780 1.780 0.000   0 1.780
ORGGY7 26/11/2015 Call 13.500 0.250 0.250 0.000   0 0.250
ORGGZ7 26/11/2015 Put 13.500 1.975 1.975 0.000   0 1.975
ORGI17 26/11/2015 Call 13.750 0.200 0.200 0.000   0 0.200
ORGI27 26/11/2015 Put 13.750 2.175 2.175 0.000   0 2.175
ORGI37 26/11/2015 Call 14.000 0.165 0.165 0.000   0 0.165
ORGI47 26/11/2015 Put 14.000 2.390 2.390 0.000   0 2.390
ORGI57 26/11/2015 Call 14.250 0.130 0.130 0.000   0 0.130
ORGI67 26/11/2015 Put 14.250 2.610 2.610 0.000   0 2.610
ORGI77 26/11/2015 Call 14.500 0.105 0.105 0.000   0 0.105
ORGI87 26/11/2015 Put 14.500 2.830 2.830 0.000   0 2.830
ORGIF7 26/11/2015 Call 14.750 0.085 0.085 0.000   0 0.085
ORGIG7 26/11/2015 Put 14.750 3.065 3.065 0.000   0 3.065
ORGIH7 26/11/2015 Call 15.000 0.070 0.070 0.000   0 0.070
ORGII7 26/11/2015 Put 15.000 3.300 3.300 0.000   0 3.300
ORGIT7 26/11/2015 Call 15.500 0.040 0.040 0.000   0 0.040
ORGIU7 26/11/2015 Put 15.500 3.785 3.785 0.000   0 3.785
ORGUB9 17/12/2015 Call 0.010 11.780 11.780 0.000   0 11.780
ORGT89 17/12/2015 Call 8.500 3.495 3.495 0.000   0 3.495
ORGT99 17/12/2015 Put 8.500 0.150 0.150 0.000   0 0.150
ORGVB9 17/12/2015 Call 8.750 3.255 3.255 0.000   0 3.255
ORGVC9 17/12/2015 Put 8.750 0.160 0.160 0.000   0 0.160
ORGS59 17/12/2015 Call 9.000 3.020 3.020 0.000   0 3.020
ORGS69 17/12/2015 Put 9.000 0.180 0.180 0.000   0 0.180
ORGKW7 17/12/2015 Call 9.010 2.930 2.930 0.000   0 2.930
ORGKX7 17/12/2015 Put 9.010 0.180 0.180 0.000   0 0.180
ORGUQ9 17/12/2015 Call 9.250 2.790 2.790 0.000   0 2.790
ORGUR9 17/12/2015 Put 9.250 0.205 0.205 0.000   0 0.205
ORGMX9 17/12/2015 Call 9.500 2.565 2.565 0.000   0 2.565
ORGMY9 17/12/2015 Put 9.500 0.235 0.235 0.000   0 0.235
ORGTI9 17/12/2015 Call 9.750 2.345 2.345 0.000   0 2.345
ORGTJ9 17/12/2015 Put 9.750 0.275 0.275 0.000   0 0.275
ORGMW9 17/12/2015 Call 10.000 2.135 2.135 0.000   0 2.135
ORGMV9 17/12/2015 Put 10.000 0.320 0.320 0.000   0 0.320
ORGTK9 17/12/2015 Call 10.250 1.930 1.930 0.000   0 1.930
ORGTL9 17/12/2015 Put 10.250 0.375 0.375 0.000   0 0.375
ORGMR9 17/12/2015 Call 10.500 1.745 1.745 0.000   0 1.745
ORGMS9 17/12/2015 Put 10.500 0.440 0.440 0.000   0 0.440
ORGTG9 17/12/2015 Call 10.750 1.560 1.560 0.000   0 1.560
ORGTH9 17/12/2015 Put 10.750 0.505 0.505 0.000   0 0.505
ORGKJ9 17/12/2015 Call 11.000 1.390 1.390 0.000   0 1.390
ORGKK9 17/12/2015 Put 11.000 0.590 0.590 0.000   0 0.590
ORGTQ9 17/12/2015 Call 11.250 1.230 1.230 0.000   0 1.230
ORGTR9 17/12/2015 Put 11.250 0.680 0.680 0.000   0 0.680
ORGC59 17/12/2015 Call 11.500 1.085 1.085 0.000   0 1.085
ORGC69 17/12/2015 Put 11.500 0.785 0.785 0.000   0 0.785
ORGTO9 17/12/2015 Call 11.750 0.945 0.945 0.000   0 0.945
ORGTP9 17/12/2015 Put 11.750 0.895 0.895 0.000   0 0.895
ORGY98 17/12/2015 Call 12.000 0.820 0.820 0.000   0 0.820
ORGYA8 17/12/2015 Put 12.000 1.025 1.025 0.000   0 1.025
ORGTE9 17/12/2015 Call 12.250 0.705 0.705 0.000   0 0.705
ORGTF9 17/12/2015 Put 12.250 1.160 1.160 0.000   0 1.160
ORGXS8 17/12/2015 Call 12.500 0.600 0.600 0.000   0 0.600
ORGXT8 17/12/2015 Put 12.500 1.305 1.305 0.000   0 1.305
ORGTM9 17/12/2015 Call 12.750 0.510 0.510 0.000   0 0.510
ORGTN9 17/12/2015 Put 12.750 1.470 1.470 0.000   0 1.470
ORGXZ8 17/12/2015 Call 13.000 0.430 0.430 0.000   0 0.430
ORGY18 17/12/2015 Put 13.000 1.640 1.640 0.000   0 1.640
ORGUE9 17/12/2015 Call 13.250 0.360 0.360 0.000   0 0.360
ORGUF9 17/12/2015 Put 13.250 1.825 1.825 0.000   0 1.825
ORGXO8 17/12/2015 Call 13.500 0.295 0.295 0.000   0 0.295
ORGXP8 17/12/2015 Put 13.500 2.015 2.015 0.000   0 2.015
ORGUG9 17/12/2015 Call 13.750 0.245 0.245 0.000   0 0.245
ORGUH9 17/12/2015 Put 13.750 2.215 2.215 0.000   0 2.215
ORGFV7 17/12/2015 Call 13.760 0.245 0.245 0.000   0 0.245
ORGFW7 17/12/2015 Put 13.760 2.185 2.185 0.000   0 2.185
ORGY48 17/12/2015 Call 14.000 0.200 0.200 0.000   0 0.200
ORGY58 17/12/2015 Put 14.000 2.425 2.425 0.000   0 2.425
ORGFY7 17/12/2015 Call 14.010 0.200 0.200 0.000   0 0.200
ORGFX7 17/12/2015 Put 14.010 2.390 2.390 0.000   0 2.390
ORGXJ9 17/12/2015 Call 14.250 0.165 0.165 0.000   0 0.165
ORGXK9 17/12/2015 Put 14.250 2.640 2.640 0.000   0 2.640
ORGFZ7 17/12/2015 Call 14.260 0.165 0.165 0.000   0 0.165
ORGG17 17/12/2015 Put 14.260 2.600 2.600 0.000   0 2.600
ORGXQ8 17/12/2015 Call 14.500 0.135 0.135 0.000   0 0.135
ORGXR8 17/12/2015 Put 14.500 2.865 2.865 0.000   0 2.865
ORGFH7 17/12/2015 Call 14.750 0.110 0.110 0.000   0 0.110
ORGFI7 17/12/2015 Put 14.750 3.095 3.095 0.000   0 3.095
ORGY68 17/12/2015 Call 15.000 0.090 0.090 0.000   0 0.090
ORGY78 17/12/2015 Put 15.000 3.330 3.330 0.000   0 3.330
ORGB17 17/12/2015 Call 15.010 0.090 0.090 0.000   0 0.090
ORGZY9 17/12/2015 Put 15.010 3.275 3.275 0.000   0 3.275
ORGIV7 17/12/2015 Call 15.500 0.060 0.060 0.000   0 0.060
ORGIW7 17/12/2015 Put 15.500 3.815 3.815 0.000   0 3.815
ORGXW8 17/12/2015 Call 16.000 0.035 0.035 0.000   0 0.035
ORGXY8 17/12/2015 Put 16.000 4.305 4.305 0.000   0 4.305
ORGXU8 17/12/2015 Call 17.000 0.015 0.015 0.000   0 0.015
ORGXV8 17/12/2015 Put 17.000 5.295 5.295 0.000   0 5.295
ORGY28 17/12/2015 Call 18.000 0.006 0.006 0.000   0 0.006
ORGY38 17/12/2015 Put 18.000 6.290 6.290 0.000   0 6.290
ORGCG9 17/12/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGCH9 17/12/2015 Put 19.000 7.285 7.285 0.000   0 7.285
ORGDY9 17/12/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDZ9 17/12/2015 Put 20.000 8.280 8.280 0.000   0 8.280
ORGJB7 17/12/2015 Call 20.510 0.001 0.001 0.000   0 0.001
ORGJA7 17/12/2015 Put 20.510 8.665 8.665 0.000   0 8.665
ORGCQ7 23/03/2016 Call 0.010 11.595 11.595 0.000   0 11.595
ORGTA9 23/03/2016 Call 8.500 3.515 3.515 0.000   0 3.515
ORGTB9 23/03/2016 Put 8.500 0.220 0.220 0.000   0 0.220
ORGS79 23/03/2016 Call 9.000 3.055 3.055 0.000   0 3.055
ORGS89 23/03/2016 Put 9.000 0.285 0.285 0.000   0 0.285
ORGP39 23/03/2016 Call 9.500 2.620 2.620 0.000   0 2.620
ORGP49 23/03/2016 Put 9.500 0.380 0.380 0.000   0 0.380
ORGCT7 23/03/2016 Call 9.750 2.415 2.415 0.000   0 2.415
ORGCU7 23/03/2016 Put 9.750 0.435 0.435 0.000   0 0.435
ORGP59 23/03/2016 Call 10.000 2.220 2.220 0.000   0 2.220
ORGP69 23/03/2016 Put 10.000 0.500 0.500 0.000   0 0.500
ORGBS7 23/03/2016 Call 10.250 2.030 2.030 0.000   0 2.030
ORGBT7 23/03/2016 Put 10.250 0.565 0.565 0.000   0 0.565
ORGMT9 23/03/2016 Call 10.500 1.850 1.850 0.000   0 1.850
ORGMU9 23/03/2016 Put 10.500 0.645 0.645 0.000   0 0.645
ORGBQ7 23/03/2016 Call 10.750 1.680 1.680 0.000   0 1.680
ORGBR7 23/03/2016 Put 10.750 0.725 0.725 0.000   0 0.725
ORGKL9 23/03/2016 Call 11.000 1.520 1.520 0.000   0 1.520
ORGKO9 23/03/2016 Put 11.000 0.815 0.815 0.000   0 0.815
ORGBU7 23/03/2016 Call 11.250 1.365 1.365 0.000   0 1.365
ORGBV7 23/03/2016 Put 11.250 0.915 0.915 0.000   0 0.915
ORGJE9 23/03/2016 Call 11.500 1.220 1.220 0.000   0 1.220
ORGJF9 23/03/2016 Put 11.500 1.025 1.025 0.000   0 1.025
ORGBO7 23/03/2016 Call 11.750 1.090 1.090 0.000   0 1.090
ORGBP7 23/03/2016 Put 11.750 1.150 1.150 0.000   0 1.150
ORGGS9 23/03/2016 Call 12.000 0.965 0.965 0.000   0 0.965
ORGGT9 23/03/2016 Put 12.000 1.275 1.275 0.000   0 1.275
ORGBW7 23/03/2016 Call 12.250 0.855 0.855 0.000   0 0.855
ORGBX7 23/03/2016 Put 12.250 1.420 1.420 0.000   0 1.420
ORGGK9 23/03/2016 Call 12.500 0.745 0.745 0.000   0 0.745
ORGGL9 23/03/2016 Put 12.500 1.565 1.565 0.000   0 1.565
ORGC17 23/03/2016 Call 12.750 0.655 0.655 0.000   0 0.655
ORGC27 23/03/2016 Put 12.750 1.730 1.730 0.000   0 1.730
ORGFO9 23/03/2016 Call 13.000 0.565 0.565 0.000   0 0.565
ORGFP9 23/03/2016 Put 13.000 1.895 1.895 0.000   0 1.895
ORGBY7 23/03/2016 Call 13.250 0.495 0.495 0.000   0 0.495
ORGBZ7 23/03/2016 Put 13.250 2.075 2.075 0.000   0 2.075
ORGG19 23/03/2016 Call 13.500 0.425 0.425 0.000   0 0.425
ORGG29 23/03/2016 Put 13.500 2.255 2.255 0.000   0 2.255
ORGCZ7 23/03/2016 Call 13.750 0.365 0.365 0.000   0 0.365
ORGD17 23/03/2016 Put 13.750 2.450 2.450 0.000   0 2.450
ORGFQ9 23/03/2016 Call 14.000 0.315 0.315 0.000   0 0.315
ORGFR9 23/03/2016 Put 14.000 2.645 2.645 0.000   0 2.645
ORGDQ7 23/03/2016 Call 14.250 0.270 0.270 0.000   0 0.270
ORGDR7 23/03/2016 Put 14.250 2.850 2.850 0.000   0 2.850
ORGG39 23/03/2016 Call 14.500 0.235 0.235 0.000   0 0.235
ORGG49 23/03/2016 Put 14.500 3.060 3.060 0.000   0 3.060
ORGFJ7 23/03/2016 Call 14.750 0.200 0.200 0.000   0 0.200
ORGFK7 23/03/2016 Put 14.750 3.275 3.275 0.000   0 3.275
ORGBJ7 23/03/2016 Call 14.760 0.185 0.185 0.000   0 0.185
ORGBK7 23/03/2016 Put 14.760 3.270 3.270 0.000   0 3.270
ORGFU9 23/03/2016 Call 15.000 0.170 0.170 0.000   0 0.170
ORGFV9 23/03/2016 Put 15.000 3.500 3.500 0.000   0 3.500
ORGBI7 23/03/2016 Call 15.010 0.160 0.160 0.000   0 0.160
ORGBH7 23/03/2016 Put 15.010 3.490 3.490 0.000   0 3.490
ORGIX7 23/03/2016 Call 15.500 0.125 0.125 0.000   0 0.125
ORGIY7 23/03/2016 Put 15.500 3.955 3.955 0.000   0 3.955
ORGFS9 23/03/2016 Call 16.000 0.090 0.090 0.000   0 0.090
ORGFT9 23/03/2016 Put 16.000 4.425 4.425 0.000   0 4.425
ORGFW9 23/03/2016 Call 17.000 0.050 0.050 0.000   0 0.050
ORGFX9 23/03/2016 Put 17.000 5.380 5.380 0.000   0 5.380
ORGFY9 23/03/2016 Call 18.000 0.030 0.030 0.000   0 0.030
ORGFZ9 23/03/2016 Put 18.000 6.350 6.350 0.000   0 6.350
ORGG59 23/03/2016 Call 19.000 0.015 0.015 0.000   0 0.015
ORGG69 23/03/2016 Put 19.000 7.325 7.325 0.000   0 7.325
ORGK77 23/06/2016 Call 0.010 11.650 11.650 0.000   0 11.650
ORGV99 23/06/2016 Call 8.500 3.570 3.570 0.000   0 3.570
ORGVA9 23/06/2016 Put 8.500 0.290 0.290 0.000   0 0.290
ORGU99 23/06/2016 Call 9.000 3.135 3.135 0.000   0 3.135
ORGUA9 23/06/2016 Put 9.000 0.375 0.375 0.000   0 0.375
ORGU59 23/06/2016 Call 9.500 2.705 2.705 0.000   0 2.705
ORGU69 23/06/2016 Put 9.500 0.480 0.480 0.000   0 0.480
ORGU79 23/06/2016 Call 10.000 2.305 2.305 0.000   0 2.305
ORGU89 23/06/2016 Put 10.000 0.605 0.605 0.000   0 0.605
ORGKI7 23/06/2016 Call 10.250 2.115 2.115 0.000   0 2.115
ORGKJ7 23/06/2016 Put 10.250 0.675 0.675 0.000   0 0.675
ORGU19 23/06/2016 Call 10.500 1.940 1.940 0.000   0 1.940
ORGU29 23/06/2016 Put 10.500 0.755 0.755 0.000   0 0.755
ORGJC7 23/06/2016 Call 10.750 1.775 1.775 0.000   0 1.775
ORGJD7 23/06/2016 Put 10.750 0.830 0.830 0.000   0 0.830
ORGTS9 23/06/2016 Call 11.000 1.620 1.620 0.000   0 1.620
ORGTT9 23/06/2016 Put 11.000 0.930 0.930 0.000   0 0.930
ORGJK7 23/06/2016 Call 11.250 1.475 1.475 0.000   0 1.475
ORGJL7 23/06/2016 Put 11.250 1.030 1.030 0.000   0 1.030
ORGU39 23/06/2016 Call 11.500 1.335 1.335 0.000   0 1.335
ORGU49 23/06/2016 Put 11.500 1.140 1.140 0.000   0 1.140
ORGJE7 23/06/2016 Call 11.750 1.210 1.210 0.000   0 1.210
ORGJF7 23/06/2016 Put 11.750 1.260 1.260 0.000   0 1.260
ORGTU9 23/06/2016 Call 12.000 1.090 1.090 0.000   0 1.090
ORGTV9 23/06/2016 Put 12.000 1.385 1.385 0.000   0 1.385
ORGJM7 23/06/2016 Call 12.250 0.985 0.985 0.000   0 0.985
ORGJN7 23/06/2016 Put 12.250 1.530 1.530 0.000   0 1.530
ORGTY9 23/06/2016 Call 12.500 0.885 0.885 0.000   0 0.885
ORGTZ9 23/06/2016 Put 12.500 1.680 1.680 0.000   0 1.680
ORGJQ7 23/06/2016 Call 12.750 0.785 0.785 0.000   0 0.785
ORGJR7 23/06/2016 Put 12.750 1.835 1.835 0.000   0 1.835
ORGTW9 23/06/2016 Call 13.000 0.705 0.705 0.000   0 0.705
ORGTX9 23/06/2016 Put 13.000 2.005 2.005 0.000   0 2.005
ORGJG7 23/06/2016 Call 13.250 0.625 0.625 0.000   0 0.625
ORGJH7 23/06/2016 Put 13.250 2.170 2.170 0.000   0 2.170
ORGQE7 23/06/2016 Call 13.500 0.555 0.555 0.000   0 0.555
ORGQF7 23/06/2016 Put 13.500 2.355 2.355 0.000   0 2.355
ORGJO7 23/06/2016 Call 13.750 0.490 0.490 0.000   0 0.490
ORGJP7 23/06/2016 Put 13.750 2.540 2.540 0.000   0 2.540
ORGQ27 23/06/2016 Call 14.000 0.425 0.425 0.000   0 0.425
ORGQ37 23/06/2016 Put 14.000 2.735 2.735 0.000   0 2.735
ORGJI7 23/06/2016 Call 14.250 0.375 0.375 0.000   0 0.375
ORGJJ7 23/06/2016 Put 14.250 2.935 2.935 0.000   0 2.935
ORGXL9 23/06/2016 Call 14.500 0.330 0.330 0.000   0 0.330
ORGXM9 23/06/2016 Put 14.500 3.140 3.140 0.000   0 3.140
ORGXP9 23/06/2016 Call 15.000 0.255 0.255 0.000   0 0.255
ORGXQ9 23/06/2016 Put 15.000 3.575 3.575 0.000   0 3.575
ORGIJ7 23/06/2016 Call 16.000 0.150 0.150 0.000   0 0.150
ORGIK7 23/06/2016 Put 16.000 4.465 4.465 0.000   0 4.465
ORGCV7 29/09/2016 Call 9.000 3.145 3.145 0.000   0 3.145
ORGCW7 29/09/2016 Put 9.000 0.375 0.375 0.000   0 0.375
ORGC37 29/09/2016 Call 9.500 2.750 2.750 0.000   0 2.750
ORGC47 29/09/2016 Put 9.500 0.515 0.515 0.000   0 0.515
ORGCG7 29/09/2016 Call 10.000 2.385 2.385 0.000   0 2.385
ORGCH7 29/09/2016 Put 10.000 0.680 0.680 0.000   0 0.680
ORGCI7 29/09/2016 Call 10.500 2.050 2.050 0.000   0 2.050
ORGCJ7 29/09/2016 Put 10.500 0.875 0.875 0.000   0 0.875
ORGC97 29/09/2016 Call 11.000 1.745 1.745 0.000   0 1.745
ORGCF7 29/09/2016 Put 11.000 1.105 1.105 0.000   0 1.105
ORGCK7 29/09/2016 Call 11.500 1.475 1.475 0.000   0 1.475
ORGCL7 29/09/2016 Put 11.500 1.355 1.355 0.000   0 1.355
ORGC57 29/09/2016 Call 12.000 1.235 1.235 0.000   0 1.235
ORGC67 29/09/2016 Put 12.000 1.620 1.620 0.000   0 1.620
ORGCO7 29/09/2016 Call 12.500 1.040 1.040 0.000   0 1.040
ORGCP7 29/09/2016 Put 12.500 1.910 1.910 0.000   0 1.910
ORGC77 29/09/2016 Call 13.000 0.870 0.870 0.000   0 0.870
ORGC87 29/09/2016 Put 13.000 2.230 2.230 0.000   0 2.230
ORGCM7 29/09/2016 Call 13.500 0.725 0.725 0.000   0 0.725
ORGCN7 29/09/2016 Put 13.500 2.575 2.575 0.000   0 2.575
ORGD27 29/09/2016 Call 14.000 0.610 0.610 0.000   0 0.610
ORGD37 29/09/2016 Put 14.000 2.935 2.935 0.000   0 2.935
ORGDS7 29/09/2016 Call 14.500 0.510 0.510 0.000   0 0.510
ORGDT7 29/09/2016 Put 14.500 3.325 3.325 0.000   0 3.325
ORGF47 29/09/2016 Call 15.000 0.425 0.425 0.000   0 0.425
ORGF57 29/09/2016 Put 15.000 3.730 3.730 0.000   0 3.730
ORGIL7 29/09/2016 Call 16.000 0.290 0.290 0.000   0 0.290
ORGIM7 29/09/2016 Put 16.000 4.585 4.585 0.000   0 4.585
ORGSK9 22/12/2016 Call 9.000 3.170 3.170 0.000   0 3.170
ORGSJ9 22/12/2016 Put 9.000 0.395 0.395 0.000   0 0.395
ORGKK7 22/12/2016 Call 9.500 2.790 2.790 0.000   0 2.790
ORGKL7 22/12/2016 Put 9.500 0.540 0.540 0.000   0 0.540
ORGSL9 22/12/2016 Call 10.000 2.450 2.450 0.000   0 2.450
ORGSM9 22/12/2016 Put 10.000 0.715 0.715 0.000   0 0.715
ORGJW7 22/12/2016 Call 10.500 2.135 2.135 0.000   0 2.135
ORGJX7 22/12/2016 Put 10.500 0.920 0.920 0.000   0 0.920
ORGSO9 22/12/2016 Call 11.000 1.860 1.860 0.000   0 1.860
ORGSN9 22/12/2016 Put 11.000 1.155 1.155 0.000   0 1.155
ORGK17 22/12/2016 Call 11.500 1.625 1.625 0.000   0 1.625
ORGK27 22/12/2016 Put 11.500 1.420 1.420 0.000   0 1.420
ORGSP9 22/12/2016 Call 12.000 1.415 1.415 0.000   0 1.415
ORGSQ9 22/12/2016 Put 12.000 1.700 1.700 0.000   0 1.700
ORGJY7 22/12/2016 Call 12.500 1.240 1.240 0.000   0 1.240
ORGJZ7 22/12/2016 Put 12.500 2.010 2.010 0.000   0 2.010
ORGJS7 22/12/2016 Call 13.000 1.075 1.075 0.000   0 1.075
ORGJT7 22/12/2016 Put 13.000 2.340 2.340 0.000   0 2.340
ORGK57 22/12/2016 Call 13.500 0.940 0.940 0.000   0 0.940
ORGK67 22/12/2016 Put 13.500 2.680 2.680 0.000   0 2.680
ORGJU7 22/12/2016 Call 14.000 0.815 0.815 0.000   0 0.815
ORGJV7 22/12/2016 Put 14.000 3.050 3.050 0.000   0 3.050
ORGK37 22/12/2016 Call 14.500 0.705 0.705 0.000   0 0.705
ORGK47 22/12/2016 Put 14.500 3.430 3.430 0.000   0 3.430
ORGLZ8 22/12/2016 Call 19.000 0.180 0.180 0.000   0 0.180
ORGM18 22/12/2016 Put 19.000 7.425 7.425 0.000   0 7.425

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.