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 11.510 Up 0.340 11.380 11.550 11.460 11.640 11.350 8,044,938 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGIU9 29/01/2015 Call 0.010 11.535 11.535 14.700 250 300 11.535
ORGST9 29/01/2015 Call 8.750 2.810 2.810 0.000   0 2.810
ORGSU9 29/01/2015 Put 8.750 0.030 0.030 0.000   102 0.030
ORGRG9 29/01/2015 Call 9.000 2.570 2.570 0.000   0 2.570
ORGRH9 29/01/2015 Put 9.000 0.035 0.035 0.000   0 0.035
ORGR99 29/01/2015 Call 9.250 2.325 2.325 0.000   0 2.325
ORGRF9 29/01/2015 Put 9.250 0.040 0.040 0.000   0 0.040
ORGQK9 29/01/2015 Call 9.500 2.085 2.085 0.000   0 2.085
ORGQL9 29/01/2015 Put 9.500 0.050 0.050 0.000   0 0.050
ORGPZ9 29/01/2015 Call 9.750 1.855 1.855 0.000   0 1.855
ORGQ19 29/01/2015 Put 9.750 0.065 0.065 0.000   45 0.065
ORGN29 29/01/2015 Call 10.000 1.620 1.620 0.000   0 1.620
ORGN39 29/01/2015 Put 10.000 0.080 0.080 0.000   165 0.080
ORGN49 29/01/2015 Call 10.250 1.400 1.400 0.000   100 1.400
ORGN59 29/01/2015 Put 10.250 0.105 0.105 0.000   400 0.105
ORGLR9 29/01/2015 Call 10.500 1.185 1.185 0.000   0 1.185
ORGLS9 29/01/2015 Put 10.500 0.140 0.140 0.000   613 0.140
ORGLT9 29/01/2015 Call 10.750 0.980 0.980 0.000   30 0.980
ORGLU9 29/01/2015 Put 10.750 0.185 0.185 0.000   90 0.185
ORGLW9 29/01/2015 Call 11.000 0.795 0.795 0.000   120 0.795
ORGLX9 29/01/2015 Put 11.000 0.245 0.245 0.000   584 0.245
ORGQE9 29/01/2015 Call 11.010 0.790 0.790 0.000   300 0.790
ORGQF9 29/01/2015 Put 11.010 0.250 0.250 0.000   0 0.250
ORGK79 29/01/2015 Call 11.250 0.625 0.625 0.000   300 0.625
ORGK89 29/01/2015 Put 11.250 0.330 0.330 0.000   1,559 0.330
ORGJW9 29/01/2015 Call 11.500 0.480 0.480 0.440 408 837 0.480
ORGJX9 29/01/2015 Put 11.500 0.430 0.430 0.460 109 403 0.430
ORGQH9 29/01/2015 Call 11.510 0.475 0.475 0.000   500 0.475
ORGQG9 29/01/2015 Put 11.510 0.435 0.435 0.000   70 0.435
ORGJI9 29/01/2015 Call 11.750 0.355 0.355 0.000   422 0.355
ORGJJ9 29/01/2015 Put 11.750 0.560 0.560 0.000   148 0.560
ORGC39 29/01/2015 Call 12.000 0.255 0.255 0.210 40 231 0.255
ORGC49 29/01/2015 Put 12.000 0.715 0.715 0.000   1,389 0.715
ORGPN9 29/01/2015 Call 12.010 0.250 0.250 0.000   0 0.250
ORGPO9 29/01/2015 Put 12.010 0.720 0.720 0.000   4,300 0.720
ORGBQ9 29/01/2015 Call 12.250 0.180 0.180 0.130 1,351 2,713 0.180
ORGBR9 29/01/2015 Put 12.250 0.895 0.895 0.000   280 0.895
ORGZ38 29/01/2015 Call 12.500 0.125 0.125 0.000   258 0.125
ORGZ48 29/01/2015 Put 12.500 1.095 1.095 0.000   240 1.095
ORGPQ9 29/01/2015 Call 12.510 0.120 0.120 0.000   0 0.120
ORGPP9 29/01/2015 Put 12.510 1.095 1.095 0.000   70 1.095
ORGZT8 29/01/2015 Call 12.750 0.085 0.085 0.000   363 0.085
ORGZU8 29/01/2015 Put 12.750 1.310 1.310 0.000   95 1.310
ORGYX8 29/01/2015 Call 13.000 0.060 0.060 0.000   384 0.060
ORGYZ8 29/01/2015 Put 13.000 1.540 1.540 0.000   71 1.540
ORGPR9 29/01/2015 Call 13.010 0.060 0.060 0.000   0 0.060
ORGPS9 29/01/2015 Put 13.010 1.535 1.535 0.000   0 1.535
ORGYN8 29/01/2015 Call 13.250 0.040 0.040 0.000   38 0.040
ORGYO8 29/01/2015 Put 13.250 1.775 1.775 0.000   279 1.775
ORGPL9 29/01/2015 Call 13.260 0.040 0.040 0.000   0 0.040
ORGPM9 29/01/2015 Put 13.260 1.770 1.770 0.000   6,113 1.770
ORGZ18 29/01/2015 Call 13.500 0.030 0.030 0.000   1,070 0.030
ORGZ28 29/01/2015 Put 13.500 2.020 2.020 0.000   70 2.020
ORGB39 29/01/2015 Call 13.750 0.020 0.020 0.000   1,080 0.020
ORGB69 29/01/2015 Put 13.750 2.265 2.265 0.000   223 2.265
ORGYV8 29/01/2015 Call 14.000 0.015 0.015 0.000   242 0.015
ORGYW8 29/01/2015 Put 14.000 2.515 2.515 0.000   0 2.515
ORGZ58 29/01/2015 Call 14.250 0.010 0.010 0.000   40 0.010
ORGZ68 29/01/2015 Put 14.250 2.760 2.760 0.000   0 2.760
ORGZR8 29/01/2015 Call 14.500 0.007 0.007 0.000   95 0.007
ORGZS8 29/01/2015 Put 14.500 3.010 3.010 0.000   0 3.010
ORGYT8 29/01/2015 Call 14.750 0.005 0.005 0.000   238 0.005
ORGYU8 29/01/2015 Put 14.750 3.255 3.255 0.000   0 3.255
ORGYP8 29/01/2015 Call 15.000 0.003 0.003 0.000   2,399 0.003
ORGYQ8 29/01/2015 Put 15.000 3.505 3.505 0.550 250 0 3.505
ORGZV8 29/01/2015 Call 15.500 0.001 0.001 0.000   250 0.001
ORGZW8 29/01/2015 Put 15.500 4.000 4.000 0.000   0 4.000
ORGYR8 29/01/2015 Call 16.000 0.001 0.001 0.000   400 0.001
ORGYS8 29/01/2015 Put 16.000 4.495 4.495 0.000   0 4.495
ORGZX8 29/01/2015 Call 16.500 0.000 0.000 0.000   296 0.000
ORGB29 29/01/2015 Put 16.500 4.995 4.995 0.000   0 4.995
ORGYL8 29/01/2015 Call 17.000 0.000 0.000 0.000   186 0.000
ORGYM8 29/01/2015 Put 17.000 5.495 5.495 0.000   0 5.495
ORGC79 29/01/2015 Call 17.500 0.000 0.000 0.000   17 0.000
ORGC89 29/01/2015 Put 17.500 5.995 5.995 0.000   0 5.995
ORGC99 29/01/2015 Call 18.000 0.000 0.000 0.000   100 0.000
ORGCF9 29/01/2015 Put 18.000 6.495 6.495 0.000   0 6.495
ORGCM9 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCN9 29/01/2015 Put 18.500 6.995 6.995 0.000   0 6.995
ORGCK9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGCL9 29/01/2015 Put 19.000 7.495 7.495 0.000   0 7.495
ORGE99 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEF9 29/01/2015 Put 19.500 8.000 8.000 0.000   0 8.000
ORGJ29 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGJ39 29/01/2015 Put 20.500 8.995 8.995 0.000   0 8.995
ORGIZ9 29/01/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGJ19 29/01/2015 Put 20.510 8.965 8.965 0.000   20 8.965
ORGLO9 26/02/2015 Call 0.010 11.560 11.560 0.000   0 11.560
ORGSV9 26/02/2015 Call 8.750 2.845 2.845 0.000   0 2.845
ORGSW9 26/02/2015 Put 8.750 0.065 0.065 0.000   40 0.065
ORGRI9 26/02/2015 Call 9.000 2.615 2.615 0.000   0 2.615
ORGRJ9 26/02/2015 Put 9.000 0.080 0.080 0.080 2 2 0.080
ORGRK9 26/02/2015 Call 9.250 2.380 2.380 0.000   0 2.380
ORGRL9 26/02/2015 Put 9.250 0.095 0.095 0.115 100 100 0.095
ORGQM9 26/02/2015 Call 9.500 2.150 2.150 0.000   0 2.150
ORGQN9 26/02/2015 Put 9.500 0.125 0.125 0.000   90 0.125
ORGQ29 26/02/2015 Call 9.750 1.920 1.920 0.000   0 1.920
ORGQ39 26/02/2015 Put 9.750 0.155 0.155 0.000   0 0.155
ORGN69 26/02/2015 Call 10.000 1.700 1.700 0.000   0 1.700
ORGN79 26/02/2015 Put 10.000 0.190 0.190 0.000   17 0.190
ORGN89 26/02/2015 Call 10.250 1.485 1.485 0.000   0 1.485
ORGN99 26/02/2015 Put 10.250 0.240 0.240 0.000   0 0.240
ORGLY9 26/02/2015 Call 10.500 1.280 1.280 0.000   40 1.280
ORGLZ9 26/02/2015 Put 10.500 0.295 0.295 0.000   307 0.295
ORGM19 26/02/2015 Call 10.750 1.090 1.090 0.000   0 1.090
ORGM29 26/02/2015 Put 10.750 0.365 0.365 0.000 1,000 2,250 0.365
ORGM39 26/02/2015 Call 11.000 0.910 0.910 0.000   146 0.910
ORGM49 26/02/2015 Put 11.000 0.450 0.450 0.000   198 0.450
ORGK99 26/02/2015 Call 11.250 0.745 0.745 0.000   1,070 0.745
ORGKA9 26/02/2015 Put 11.250 0.555 0.555 0.000   111 0.555
ORGJY9 26/02/2015 Call 11.500 0.595 0.595 0.520 20 20 0.595
ORGJZ9 26/02/2015 Put 11.500 0.675 0.675 0.700 5 6 0.675
ORGJK9 26/02/2015 Call 11.750 0.470 0.470 0.000   150 0.470
ORGJL9 26/02/2015 Put 11.750 0.820 0.820 0.000   106 0.820
ORGJA9 26/02/2015 Call 12.000 0.365 0.365 0.300 700 720 0.365
ORGJB9 26/02/2015 Put 12.000 0.980 0.980 0.000   2,000 0.980
ORGJ49 26/02/2015 Call 12.250 0.275 0.275 0.225 100 350 0.275
ORGJ59 26/02/2015 Put 12.250 1.160 1.160 0.000   285 1.160
ORGGQ9 26/02/2015 Call 12.500 0.205 0.205 0.175 10 570 0.205
ORGGR9 26/02/2015 Put 12.500 1.355 1.355 0.000   20 1.355
ORGGM9 26/02/2015 Call 12.750 0.150 0.150 0.000   0 0.150
ORGGN9 26/02/2015 Put 12.750 1.560 1.560 0.000   40 1.560
ORGG89 26/02/2015 Call 13.000 0.110 0.110 0.085 800 682 0.110
ORGG99 26/02/2015 Put 13.000 1.775 1.775 0.000   516 1.775
ORGF19 26/02/2015 Call 13.250 0.085 0.085 0.000   20 0.085
ORGF29 26/02/2015 Put 13.250 2.000 2.000 0.000   244 2.000
ORGDL9 26/02/2015 Call 13.500 0.065 0.065 0.000   500 0.065
ORGDM9 26/02/2015 Put 13.500 2.230 2.230 0.000   100 2.230
ORGD19 26/02/2015 Call 13.750 0.050 0.050 0.000   70 0.050
ORGD29 26/02/2015 Put 13.750 2.470 2.470 0.000   433 2.470
ORGCY9 26/02/2015 Call 14.000 0.040 0.040 0.000   600 0.040
ORGCZ9 26/02/2015 Put 14.000 2.710 2.710 0.000   366 2.710
ORGDP9 26/02/2015 Call 14.250 0.035 0.035 0.000   100 0.035
ORGDQ9 26/02/2015 Put 14.250 2.950 2.950 0.000 60 160 2.950
ORGDN9 26/02/2015 Call 14.500 0.030 0.030 0.000   555 0.030
ORGDO9 26/02/2015 Put 14.500 3.190 3.190 0.000   200 3.190
ORGD59 26/02/2015 Call 14.750 0.025 0.025 0.000   398 0.025
ORGD69 26/02/2015 Put 14.750 3.435 3.435 0.000   635 3.435
ORGCW9 26/02/2015 Call 15.000 0.020 0.020 0.000   1,100 0.020
ORGCX9 26/02/2015 Put 15.000 3.685 3.685 0.000   243 3.685
ORGD79 26/02/2015 Call 15.500 0.015 0.015 0.000   240 0.015
ORGD89 26/02/2015 Put 15.500 4.180 4.180 0.000   161 4.180
ORGCQ9 26/02/2015 Call 16.000 0.010 0.010 0.000   200 0.010
ORGCR9 26/02/2015 Put 16.000 4.675 4.675 0.000   180 4.675
ORGS99 26/02/2015 Call 16.010 0.010 0.010 0.000   0 0.010
ORGSA9 26/02/2015 Put 16.010 4.660 4.660 0.000   21 4.660
ORGD99 26/02/2015 Call 16.500 0.007 0.007 0.000   0 0.007
ORGDK9 26/02/2015 Put 16.500 5.170 5.170 0.000   100 5.170
ORGCS9 26/02/2015 Call 17.000 0.005 0.005 0.000   0 0.005
ORGCT9 26/02/2015 Put 17.000 5.675 5.675 0.000   0 5.675
ORGD39 26/02/2015 Call 17.500 0.003 0.003 0.000   0 0.003
ORGD49 26/02/2015 Put 17.500 6.175 6.175 0.000   0 6.175
ORGDT9 26/02/2015 Call 18.000 0.002 0.002 0.000   0 0.002
ORGDU9 26/02/2015 Put 18.000 6.680 6.680 0.000   0 6.680
ORGCU9 26/02/2015 Call 18.500 0.001 0.001 0.000   0 0.001
ORGCV9 26/02/2015 Put 18.500 7.185 7.185 0.000   0 7.185
ORGDR9 26/02/2015 Call 19.000 0.001 0.001 0.000   0 0.001
ORGDS9 26/02/2015 Put 19.000 7.695 7.695 0.000   0 7.695
ORGEG9 26/02/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEH9 26/02/2015 Put 19.500 8.200 8.200 0.000   0 8.200
ORGQY8 26/03/2015 Call 0.010 11.450 11.450 11.330 20 81,905 11.450
ORGSX9 26/03/2015 Call 8.750 2.850 2.850 0.000   0 2.850
ORGSY9 26/03/2015 Put 8.750 0.105 0.105 0.000   0 0.105
ORGRO9 26/03/2015 Call 9.000 2.620 2.620 0.000   0 2.620
ORGRP9 26/03/2015 Put 9.000 0.130 0.130 0.000   0 0.130
ORGRM9 26/03/2015 Call 9.250 2.390 2.390 0.000   0 2.390
ORGRN9 26/03/2015 Put 9.250 0.150 0.150 0.000 250 250 0.150
ORGQO9 26/03/2015 Call 9.500 2.165 2.165 0.000   0 2.165
ORGQP9 26/03/2015 Put 9.500 0.185 0.185 0.000   0 0.185
ORGQ49 26/03/2015 Call 9.750 1.940 1.940 0.000   0 1.940
ORGQ59 26/03/2015 Put 9.750 0.220 0.220 0.250 200 200 0.220
ORGNK9 26/03/2015 Call 10.000 1.725 1.725 0.000   0 1.725
ORGNL9 26/03/2015 Put 10.000 0.270 0.270 0.300 20 360 0.270
ORGNM9 26/03/2015 Call 10.250 1.520 1.520 0.000   0 1.520
ORGNN9 26/03/2015 Put 10.250 0.320 0.320 0.000   0 0.320
ORGGY7 26/03/2015 Call 10.500 1.325 1.325 0.000   100 1.325
ORGGZ7 26/03/2015 Put 10.500 0.385 0.385 0.000   1,126 0.385
ORGM59 26/03/2015 Call 10.750 1.140 1.140 0.000   20 1.140
ORGM69 26/03/2015 Put 10.750 0.460 0.460 0.000   185 0.460
ORGGS7 26/03/2015 Call 11.000 0.970 0.970 0.000   291 0.970
ORGGT7 26/03/2015 Put 11.000 0.550 0.550 0.000   344 0.550
ORGR98 26/03/2015 Call 11.010 0.885 0.885 0.000   0 0.885
ORGR88 26/03/2015 Put 11.010 0.550 0.550 0.000   40 0.550
ORGKB9 26/03/2015 Call 11.250 0.810 0.810 0.000   24 0.810
ORGKC9 26/03/2015 Put 11.250 0.650 0.650 0.725 20 199 0.650
ORGG37 26/03/2015 Call 11.500 0.670 0.670 0.615 34 234 0.670
ORGG47 26/03/2015 Put 11.500 0.775 0.775 0.000   246 0.775
ORGQY9 26/03/2015 Call 11.510 0.610 0.610 0.000   650 0.610
ORGQZ9 26/03/2015 Put 11.510 0.770 0.770 0.000   20 0.770
ORGJM9 26/03/2015 Call 11.750 0.545 0.545 0.000   0 0.545
ORGJN9 26/03/2015 Put 11.750 0.910 0.910 0.000   0 0.910
ORGGL7 26/03/2015 Call 12.000 0.435 0.435 0.000   0 0.435
ORGGM7 26/03/2015 Put 12.000 1.060 1.060 0.000 15 240 1.060
ORGRF8 26/03/2015 Call 12.010 0.395 0.395 0.000   460 0.395
ORGRG8 26/03/2015 Put 12.010 1.055 1.055 0.000   570 1.055
ORGBS9 26/03/2015 Call 12.250 0.340 0.340 0.315 20 20 0.340
ORGBT9 26/03/2015 Put 12.250 1.225 1.225 0.000   0 1.225
ORGG17 26/03/2015 Call 12.500 0.265 0.265 0.000 60 1,100 0.265
ORGG27 26/03/2015 Put 12.500 1.405 1.405 0.000   1,944 1.405
ORGQS8 26/03/2015 Call 12.750 0.205 0.205 0.000   55 0.205
ORGQT8 26/03/2015 Put 12.750 1.595 1.595 0.000   100 1.595
ORGFY7 26/03/2015 Call 13.000 0.155 0.155 0.000   320 0.155
ORGFZ7 26/03/2015 Put 13.000 1.800 1.800 0.000   115 1.800
ORGRI8 26/03/2015 Call 13.010 0.145 0.145 0.000   25 0.145
ORGRH8 26/03/2015 Put 13.010 1.790 1.790 0.000   454 1.790
ORGQU8 26/03/2015 Call 13.250 0.120 0.120 0.090 35 1,535 0.120
ORGQV8 26/03/2015 Put 13.250 2.010 2.010 0.000   68 2.010
ORGGN7 26/03/2015 Call 13.500 0.095 0.095 0.000   145 0.095
ORGGO7 26/03/2015 Put 13.500 2.235 2.235 0.000 15 173 2.235
ORGQX9 26/03/2015 Call 13.510 0.085 0.085 0.000   0 0.085
ORGQW9 26/03/2015 Put 13.510 2.225 2.225 0.000   0 2.225
ORGQQ8 26/03/2015 Call 13.750 0.070 0.070 0.000   0 0.070
ORGQR8 26/03/2015 Put 13.750 2.465 2.465 0.000   800 2.465
ORGR29 26/03/2015 Call 13.760 0.070 0.070 0.000   0 0.070
ORGR19 26/03/2015 Put 13.760 2.455 2.455 0.000   0 2.455
ORGG57 26/03/2015 Call 14.000 0.060 0.060 0.000   4,100 0.060
ORGG67 26/03/2015 Put 14.000 2.700 2.700 0.000   4,534 2.700
ORGRJ8 26/03/2015 Call 14.010 0.055 0.055 0.000   205 0.055
ORGRK8 26/03/2015 Put 14.010 2.685 2.685 0.000   190 2.685
ORGQW8 26/03/2015 Call 14.250 0.045 0.045 0.000   140 0.045
ORGQX8 26/03/2015 Put 14.250 2.940 2.940 0.670 150 25 2.940
ORGR39 26/03/2015 Call 14.260 0.045 0.045 0.000   0 0.045
ORGR49 26/03/2015 Put 14.260 2.925 2.925 0.000 210 240 2.925
ORGGP7 26/03/2015 Call 14.500 0.040 0.040 0.000   1,030 0.040
ORGGQ7 26/03/2015 Put 14.500 3.180 3.180 0.000   1,002 3.180
ORGR69 26/03/2015 Call 14.510 0.035 0.035 0.000   0 0.035
ORGR59 26/03/2015 Put 14.510 3.165 3.165 0.000   220 3.165
ORGQO8 26/03/2015 Call 14.750 0.030 0.030 0.000   269 0.030
ORGQP8 26/03/2015 Put 14.750 3.425 3.425 0.000   1,647 3.425
ORGYK8 26/03/2015 Call 14.760 0.030 0.030 0.000   997 0.030
ORGYJ8 26/03/2015 Put 14.760 3.410 3.410 0.000   140 3.410
ORGG77 26/03/2015 Call 15.000 0.025 0.025 0.000   1,529 0.025
ORGG87 26/03/2015 Put 15.000 3.670 3.670 0.000   3,062 3.670
ORGRM8 26/03/2015 Call 15.010 0.025 0.025 0.000   259 0.025
ORGRL8 26/03/2015 Put 15.010 3.655 3.655 0.000   1,131 3.655
ORGQK8 26/03/2015 Call 15.500 0.020 0.020 0.000   398 0.020
ORGQL8 26/03/2015 Put 15.500 4.165 4.165 0.000   244 4.165
ORGG97 26/03/2015 Call 16.000 0.010 0.010 0.000   2,020 0.010
ORGGK7 26/03/2015 Put 16.000 4.660 4.660 0.000   35 4.660
ORGSB9 26/03/2015 Call 16.010 0.010 0.010 0.000   0 0.010
ORGSC9 26/03/2015 Put 16.010 4.640 4.640 0.000   15 4.640
ORGQM8 26/03/2015 Call 16.500 0.008 0.008 0.000   90 0.008
ORGQN8 26/03/2015 Put 16.500 5.160 5.160 0.000   188 5.160
ORGVT7 26/03/2015 Call 17.000 0.005 0.005 0.000   566 0.005
ORGVU7 26/03/2015 Put 17.000 5.655 5.655 0.000   0 5.655
ORGRR8 26/03/2015 Call 17.500 0.003 0.003 0.000   15 0.003
ORGRS8 26/03/2015 Put 17.500 6.155 6.155 0.000   0 6.155
ORGXI7 26/03/2015 Call 18.000 0.002 0.002 0.000   100 0.002
ORGXJ7 26/03/2015 Put 18.000 6.655 6.655 0.000   0 6.655
ORGSQ8 26/03/2015 Call 18.500 0.001 0.001 0.000   0 0.001
ORGSR8 26/03/2015 Put 18.500 7.155 7.155 0.000   0 7.155
ORGLO8 26/03/2015 Call 19.000 0.001 0.001 0.000   0 0.001
ORGLP8 26/03/2015 Put 19.000 7.660 7.660 0.000   0 7.660
ORGEI9 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEJ9 26/03/2015 Put 19.500 8.160 8.160 0.000   0 8.160
ORGKP9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGKQ9 26/03/2015 Put 20.500 9.155 9.155 0.000   0 9.155
ORGKR9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGKS9 26/03/2015 Put 20.510 9.125 9.125 0.000   54 9.125
ORGSZ9 23/04/2015 Call 8.750 2.885 2.885 0.000   0 2.885
ORGT19 23/04/2015 Put 8.750 0.150 0.150 0.000   0 0.150
ORGRQ9 23/04/2015 Call 9.000 2.650 2.650 0.000   0 2.650
ORGRR9 23/04/2015 Put 9.000 0.175 0.175 0.000   0 0.175
ORGRS9 23/04/2015 Call 9.250 2.420 2.420 0.000   0 2.420
ORGRT9 23/04/2015 Put 9.250 0.205 0.205 0.000   0 0.205
ORGQQ9 23/04/2015 Call 9.500 2.195 2.195 0.000   0 2.195
ORGQR9 23/04/2015 Put 9.500 0.235 0.235 0.000   0 0.235
ORGQ69 23/04/2015 Call 9.750 1.980 1.980 0.000   0 1.980
ORGQ79 23/04/2015 Put 9.750 0.280 0.280 0.000   0 0.280
ORGNO9 23/04/2015 Call 10.000 1.770 1.770 0.000   0 1.770
ORGNP9 23/04/2015 Put 10.000 0.325 0.325 0.320 22 22 0.325
ORGNQ9 23/04/2015 Call 10.250 1.570 1.570 0.000   0 1.570
ORGNR9 23/04/2015 Put 10.250 0.385 0.385 0.000   0 0.385
ORGM79 23/04/2015 Call 10.500 1.380 1.380 0.000   0 1.380
ORGM89 23/04/2015 Put 10.500 0.455 0.455 0.000   0 0.455
ORGM99 23/04/2015 Call 10.750 1.205 1.205 0.000   0 1.205
ORGMA9 23/04/2015 Put 10.750 0.535 0.535 0.000   0 0.535
ORGMB9 23/04/2015 Call 11.000 1.035 1.035 0.000   0 1.035
ORGMC9 23/04/2015 Put 11.000 0.630 0.630 0.000   0 0.630
ORGKD9 23/04/2015 Call 11.250 0.880 0.880 0.000   0 0.880
ORGKE9 23/04/2015 Put 11.250 0.730 0.730 0.000   0 0.730
ORGK19 23/04/2015 Call 11.500 0.745 0.745 0.670 100 100 0.745
ORGK29 23/04/2015 Put 11.500 0.850 0.850 0.000   47 0.850
ORGJO9 23/04/2015 Call 11.750 0.620 0.620 0.000   500 0.620
ORGJP9 23/04/2015 Put 11.750 0.985 0.985 0.000   0 0.985
ORGJC9 23/04/2015 Call 12.000 0.515 0.515 0.000 60 60 0.515
ORGJD9 23/04/2015 Put 12.000 1.125 1.125 0.000   45 1.125
ORGJ69 23/04/2015 Call 12.250 0.420 0.420 0.000   250 0.420
ORGJ79 23/04/2015 Put 12.250 1.290 1.290 0.000   0 1.290
ORGGU9 23/04/2015 Call 12.500 0.340 0.340 0.000   0 0.340
ORGGV9 23/04/2015 Put 12.500 1.460 1.460 0.000   45 1.460
ORGGW9 23/04/2015 Call 12.750 0.275 0.275 0.000   750 0.275
ORGGX9 23/04/2015 Put 12.750 1.645 1.645 0.000   0 1.645
ORGGY9 23/04/2015 Call 13.000 0.220 0.220 0.000   20 0.220
ORGGZ9 23/04/2015 Put 13.000 1.845 1.845 0.000   50 1.845
ORGI19 23/04/2015 Call 13.250 0.175 0.175 0.000   0 0.175
ORGI29 23/04/2015 Put 13.250 2.050 2.050 0.000   42 2.050
ORGI39 23/04/2015 Call 13.500 0.140 0.140 0.000   0 0.140
ORGI49 23/04/2015 Put 13.500 2.265 2.265 0.000   55 2.265
ORGI59 23/04/2015 Call 13.750 0.110 0.110 0.000   0 0.110
ORGI69 23/04/2015 Put 13.750 2.495 2.495 0.000   10 2.495
ORGI79 23/04/2015 Call 14.000 0.090 0.090 0.000   0 0.090
ORGI89 23/04/2015 Put 14.000 2.725 2.725 0.000   165 2.725
ORGI99 23/04/2015 Call 14.250 0.075 0.075 0.000   0 0.075
ORGIF9 23/04/2015 Put 14.250 2.960 2.960 0.000   0 2.960
ORGIG9 23/04/2015 Call 14.500 0.060 0.060 0.000   15 0.060
ORGIH9 23/04/2015 Put 14.500 3.195 3.195 0.000   280 3.195
ORGII9 23/04/2015 Call 14.750 0.050 0.050 0.000   0 0.050
ORGIJ9 23/04/2015 Put 14.750 3.435 3.435 0.000   65 3.435
ORGIK9 23/04/2015 Call 15.000 0.040 0.040 0.000   50 0.040
ORGIL9 23/04/2015 Put 15.000 3.680 3.680 0.000   0 3.680
ORGIM9 23/04/2015 Call 15.500 0.030 0.030 0.000   100 0.030
ORGIN9 23/04/2015 Put 15.500 4.170 4.170 0.000   0 4.170
ORGIO9 23/04/2015 Call 16.000 0.020 0.020 0.000   0 0.020
ORGIP9 23/04/2015 Put 16.000 4.660 4.660 0.000   0 4.660
ORGSD9 23/04/2015 Call 16.010 0.025 0.025 0.000   0 0.025
ORGSE9 23/04/2015 Put 16.010 4.610 4.610 0.000   0 4.610
ORGIQ9 23/04/2015 Call 16.500 0.015 0.015 0.000   0 0.015
ORGIR9 23/04/2015 Put 16.500 5.155 5.155 0.000   0 5.155
ORGIS9 23/04/2015 Call 17.000 0.010 0.010 0.000   0 0.010
ORGIT9 23/04/2015 Put 17.000 5.655 5.655 0.000   0 5.655
ORGIX9 23/04/2015 Call 17.500 0.007 0.007 0.000   0 0.007
ORGIY9 23/04/2015 Put 17.500 6.150 6.150 0.000   0 6.150
ORGT29 28/05/2015 Call 8.750 2.885 2.885 0.000   0 2.885
ORGT39 28/05/2015 Put 8.750 0.170 0.170 0.180 100 100 0.170
ORGRU9 28/05/2015 Call 9.000 2.660 2.660 0.000   0 2.660
ORGRV9 28/05/2015 Put 9.000 0.200 0.200 0.000   0 0.200
ORGRW9 28/05/2015 Call 9.250 2.435 2.435 0.000   0 2.435
ORGRX9 28/05/2015 Put 9.250 0.230 0.230 0.225 177 177 0.230
ORGQS9 28/05/2015 Call 9.500 2.215 2.215 0.000   0 2.215
ORGQT9 28/05/2015 Put 9.500 0.265 0.265 0.000   15 0.265
ORGQ89 28/05/2015 Call 9.750 2.000 2.000 0.000   0 2.000
ORGQ99 28/05/2015 Put 9.750 0.310 0.310 0.000   0 0.310
ORGNS9 28/05/2015 Call 10.000 1.795 1.795 0.000   0 1.795
ORGNT9 28/05/2015 Put 10.000 0.365 0.365 0.000   70 0.365
ORGNU9 28/05/2015 Call 10.250 1.595 1.595 0.000   0 1.595
ORGNV9 28/05/2015 Put 10.250 0.430 0.430 0.000   0 0.430
ORGMD9 28/05/2015 Call 10.500 1.410 1.410 0.000   0 1.410
ORGME9 28/05/2015 Put 10.500 0.500 0.500 0.000   0 0.500
ORGMF9 28/05/2015 Call 10.750 1.230 1.230 0.000   0 1.230
ORGMG9 28/05/2015 Put 10.750 0.580 0.580 0.000   0 0.580
ORGMH9 28/05/2015 Call 11.000 1.070 1.070 0.000   0 1.070
ORGMI9 28/05/2015 Put 11.000 0.675 0.675 0.000   15 0.675
ORGMJ9 28/05/2015 Call 11.250 0.920 0.920 0.000   0 0.920
ORGMK9 28/05/2015 Put 11.250 0.775 0.775 0.000   0 0.775
ORGLC9 28/05/2015 Call 11.500 0.790 0.790 0.000   0 0.790
ORGLD9 28/05/2015 Put 11.500 0.895 0.895 0.000   0 0.895
ORGLK9 28/05/2015 Call 11.750 0.670 0.670 0.000   0 0.670
ORGLL9 28/05/2015 Put 11.750 1.025 1.025 0.000   0 1.025
ORGL29 28/05/2015 Call 12.000 0.565 0.565 0.000   0 0.565
ORGL39 28/05/2015 Put 12.000 1.175 1.175 0.000   0 1.175
ORGKZ9 28/05/2015 Call 12.250 0.470 0.470 0.000   0 0.470
ORGL19 28/05/2015 Put 12.250 1.335 1.335 0.000   0 1.335
ORGLG9 28/05/2015 Call 12.500 0.390 0.390 0.000   10 0.390
ORGLH9 28/05/2015 Put 12.500 1.505 1.505 0.000   0 1.505
ORGLI9 28/05/2015 Call 12.750 0.325 0.325 0.000   0 0.325
ORGLJ9 28/05/2015 Put 12.750 1.690 1.690 0.000   0 1.690
ORGL49 28/05/2015 Call 13.000 0.265 0.265 0.000   0 0.265
ORGL59 28/05/2015 Put 13.000 1.880 1.880 0.000   0 1.880
ORGKX9 28/05/2015 Call 13.250 0.215 0.215 0.000   0 0.215
ORGKY9 28/05/2015 Put 13.250 2.080 2.080 0.000   0 2.080
ORGLE9 28/05/2015 Call 13.500 0.175 0.175 0.000   0 0.175
ORGLF9 28/05/2015 Put 13.500 2.290 2.290 0.000   0 2.290
ORGL69 28/05/2015 Call 13.750 0.145 0.145 0.000   0 0.145
ORGL79 28/05/2015 Put 13.750 2.505 2.505 0.000   0 2.505
ORGKT9 28/05/2015 Call 14.000 0.120 0.120 0.000   0 0.120
ORGKU9 28/05/2015 Put 14.000 2.730 2.730 0.000   0 2.730
ORGLA9 28/05/2015 Call 14.250 0.095 0.095 0.000   0 0.095
ORGLB9 28/05/2015 Put 14.250 2.960 2.960 0.000   0 2.960
ORGLM9 28/05/2015 Call 14.500 0.080 0.080 0.000   0 0.080
ORGLN9 28/05/2015 Put 14.500 3.195 3.195 0.000   0 3.195
ORGL89 28/05/2015 Call 14.750 0.060 0.060 0.000   0 0.060
ORGL99 28/05/2015 Put 14.750 3.435 3.435 0.000   0 3.435
ORGKV9 28/05/2015 Call 15.000 0.050 0.050 0.000   0 0.050
ORGKW9 28/05/2015 Put 15.000 3.675 3.675 0.000   0 3.675
ORGSF9 28/05/2015 Call 16.010 0.020 0.020 0.000   0 0.020
ORGSG9 28/05/2015 Put 16.010 4.565 4.565 0.000   0 4.565
ORGY88 25/06/2015 Call 0.010 11.510 11.510 11.380 180 180 11.510
ORGT49 25/06/2015 Call 8.750 2.910 2.910 0.000   0 2.910
ORGT59 25/06/2015 Put 8.750 0.195 0.195 0.210 750 750 0.195
ORGPU9 25/06/2015 Call 9.000 2.690 2.690 0.000   0 2.690
ORGPT9 25/06/2015 Put 9.000 0.230 0.230 0.000   0 0.230
ORGRY9 25/06/2015 Call 9.250 2.465 2.465 0.000   0 2.465
ORGRZ9 25/06/2015 Put 9.250 0.265 0.265 0.000   0 0.265
ORGPV9 25/06/2015 Call 9.500 2.255 2.255 0.000   0 2.255
ORGPW9 25/06/2015 Put 9.500 0.310 0.310 0.000   0 0.310
ORGQA9 25/06/2015 Call 9.750 2.040 2.040 0.000   0 2.040
ORGQB9 25/06/2015 Put 9.750 0.360 0.360 0.000   90 0.360
ORGZ98 25/06/2015 Call 10.000 1.840 1.840 0.000   10 1.840
ORGZA8 25/06/2015 Put 10.000 0.420 0.420 0.450 180 610 0.420
ORGTD9 25/06/2015 Call 10.010 1.800 1.800 0.000   0 1.800
ORGTC9 25/06/2015 Put 10.010 0.415 0.415 0.000   0 0.415
ORGNW9 25/06/2015 Call 10.250 1.645 1.645 0.000   0 1.645
ORGNX9 25/06/2015 Put 10.250 0.480 0.480 0.000   0 0.480
ORGZH8 25/06/2015 Call 10.500 1.465 1.465 0.000   0 1.465
ORGZI8 25/06/2015 Put 10.500 0.555 0.555 0.000   100 0.555
ORGML9 25/06/2015 Call 10.750 1.295 1.295 0.000   50 1.295
ORGMM9 25/06/2015 Put 10.750 0.630 0.630 0.000   0 0.630
ORGZD8 25/06/2015 Call 11.000 1.145 1.145 0.000   250 1.145
ORGZE8 25/06/2015 Put 11.000 0.730 0.730 0.000   15,100 0.730
ORGKF9 25/06/2015 Call 11.250 0.995 0.995 0.000   0 0.995
ORGKG9 25/06/2015 Put 11.250 0.830 0.830 0.900 180 180 0.830
ORGZJ8 25/06/2015 Call 11.500 0.870 0.870 0.000   172 0.870
ORGZK8 25/06/2015 Put 11.500 0.950 0.950 0.000   142 0.950
ORGJQ9 25/06/2015 Call 11.750 0.750 0.750 0.000   0 0.750
ORGJR9 25/06/2015 Put 11.750 1.080 1.080 0.000   0 1.080
ORGZB8 25/06/2015 Call 12.000 0.650 0.650 0.000   110 0.650
ORGZC8 25/06/2015 Put 12.000 1.225 1.225 0.000   335 1.225
ORGBU9 25/06/2015 Call 12.250 0.555 0.555 0.000   15 0.555
ORGBV9 25/06/2015 Put 12.250 1.385 1.385 0.000   30 1.385
ORGZL8 25/06/2015 Call 12.500 0.475 0.475 0.000 1,000 2,450 0.475
ORGZM8 25/06/2015 Put 12.500 1.555 1.555 0.000   90 1.555
ORGXB8 25/06/2015 Call 12.750 0.400 0.400 0.000   0 0.400
ORGXC8 25/06/2015 Put 12.750 1.735 1.735 0.000   105 1.735
ORGZN8 25/06/2015 Call 13.000 0.340 0.340 0.000   303 0.340
ORGZO8 25/06/2015 Put 13.000 1.925 1.925 0.000   810 1.925
ORGUC9 25/06/2015 Call 13.010            
ORGUD9 25/06/2015 Put 13.010            
ORGXD8 25/06/2015 Call 13.250 0.285 0.285 0.000   0 0.285
ORGXH8 25/06/2015 Put 13.250 2.130 2.130 0.000   0 2.130
ORGZF8 25/06/2015 Call 13.500 0.240 0.240 0.000   30 0.240
ORGZG8 25/06/2015 Put 13.500 2.335 2.335 0.000   185 2.335
ORGX58 25/06/2015 Call 13.750 0.205 0.205 0.000   30 0.205
ORGX68 25/06/2015 Put 13.750 2.555 2.555 0.000   527 2.555
ORGZP8 25/06/2015 Call 14.000 0.170 0.170 0.000   310 0.170
ORGZQ8 25/06/2015 Put 14.000 2.775 2.775 0.000   1,728 2.775
ORGXI8 25/06/2015 Call 14.250 0.145 0.145 0.000   1,500 0.145
ORGXJ8 25/06/2015 Put 14.250 3.005 3.005 0.000   2,250 3.005
ORGZY8 25/06/2015 Call 14.500 0.125 0.125 0.000   15 0.125
ORGB19 25/06/2015 Put 14.500 3.235 3.235 0.000   285 3.235
ORGX98 25/06/2015 Call 14.750 0.100 0.100 0.000   120 0.100
ORGXA8 25/06/2015 Put 14.750 3.470 3.470 0.000   5 3.470
ORGB49 25/06/2015 Call 15.000 0.090 0.090 0.000   825 0.090
ORGB59 25/06/2015 Put 15.000 3.710 3.710 3.840 6 500 3.710
ORGXK8 25/06/2015 Call 15.500 0.065 0.065 0.000   15 0.065
ORGXL8 25/06/2015 Put 15.500 4.190 4.190 0.000   0 4.190
ORGP79 25/06/2015 Call 15.510 0.065 0.065 0.000   0 0.065
ORGP89 25/06/2015 Put 15.510 4.095 4.095 0.000   345 4.095
ORGEW7 25/06/2015 Call 16.000 0.045 0.045 0.000   65 0.045
ORGEX7 25/06/2015 Put 16.000 4.675 4.675 0.000   0 4.675
ORGSH9 25/06/2015 Call 16.010 0.045 0.045 0.000   0 0.045
ORGSI9 25/06/2015 Put 16.010 4.575 4.575 0.000   0 4.575
ORGXM8 25/06/2015 Call 16.500 0.030 0.030 0.000   100 0.030
ORGXN8 25/06/2015 Put 16.500 5.170 5.170 0.000   0 5.170
ORGVV7 25/06/2015 Call 17.000 0.025 0.025 0.000   115 0.025
ORGVW7 25/06/2015 Put 17.000 5.665 5.665 0.000   0 5.665
ORGX78 25/06/2015 Call 17.500 0.015 0.015 0.000   500 0.015
ORGX88 25/06/2015 Put 17.500 6.160 6.160 0.000   0 6.160
ORGXK7 25/06/2015 Call 18.000 0.010 0.010 0.000   0 0.010
ORGXL7 25/06/2015 Put 18.000 6.660 6.660 0.000   0 6.660
ORGCO9 25/06/2015 Call 18.500 0.007 0.007 0.000   0 0.007
ORGCP9 25/06/2015 Put 18.500 7.160 7.160 0.000   0 7.160
ORGLQ8 25/06/2015 Call 19.000 0.005 0.005 0.000   0 0.005
ORGLR8 25/06/2015 Put 19.000 7.660 7.660 0.000   0 7.660
ORGEK9 25/06/2015 Call 19.500 0.003 0.003 0.000   0 0.003
ORGEL9 25/06/2015 Put 19.500 8.160 8.160 0.000   0 8.160
ORGEY9 25/06/2015 Call 20.510 0.002 0.002 0.000   0 0.002
ORGEZ9 25/06/2015 Put 20.510 8.990 8.990 0.000   66 8.990
ORGG79 24/09/2015 Call 0.010 11.220 11.220 0.000   0 11.220
ORGT69 24/09/2015 Call 8.750 2.960 2.960 0.000   0 2.960
ORGT79 24/09/2015 Put 8.750 0.365 0.365 0.385 100 100 0.365
ORGS19 24/09/2015 Call 9.000 2.750 2.750 0.000   0 2.750
ORGS29 24/09/2015 Put 9.000 0.390 0.390 0.000   45 0.390
ORGS39 24/09/2015 Call 9.250 2.535 2.535 0.000   15 2.535
ORGS49 24/09/2015 Put 9.250 0.430 0.430 0.000   15 0.430
ORGQU9 24/09/2015 Call 9.500 2.335 2.335 0.000   0 2.335
ORGQV9 24/09/2015 Put 9.500 0.490 0.490 0.000   30 0.490
ORGQC9 24/09/2015 Call 9.750 2.145 2.145 0.000   0 2.145
ORGQD9 24/09/2015 Put 9.750 0.550 0.550 0.000   0 0.550
ORGNY9 24/09/2015 Call 10.000 1.960 1.960 0.000   100 1.960
ORGNZ9 24/09/2015 Put 10.000 0.625 0.625 0.000   0 0.625
ORGP19 24/09/2015 Call 10.250 1.785 1.785 0.000   0 1.785
ORGP29 24/09/2015 Put 10.250 0.700 0.700 0.000   0 0.700
ORGMN9 24/09/2015 Call 10.500 1.610 1.610 0.000   0 1.610
ORGMO9 24/09/2015 Put 10.500 0.785 0.785 0.000   45 0.785
ORGMP9 24/09/2015 Call 10.750 1.455 1.455 0.000   50 1.455
ORGMQ9 24/09/2015 Put 10.750 0.880 0.880 0.000   100 0.880
ORGG38 24/09/2015 Call 11.000 1.300 1.300 0.000   200 1.300
ORGG48 24/09/2015 Put 11.000 0.975 0.975 0.000   150 0.975
ORGKH9 24/09/2015 Call 11.250 1.165 1.165 0.000   0 1.165
ORGKI9 24/09/2015 Put 11.250 1.090 1.090 0.000   100 1.090
ORGFK8 24/09/2015 Call 11.500 1.030 1.030 0.000   0 1.030
ORGFL8 24/09/2015 Put 11.500 1.210 1.210 0.000   55 1.210
ORGJS9 24/09/2015 Call 11.750 0.910 0.910 0.000   270 0.910
ORGJT9 24/09/2015 Put 11.750 1.345 1.345 0.000   0 1.345
ORGZJ7 24/09/2015 Call 12.000 0.795 0.795 0.000   36 0.795
ORGZK7 24/09/2015 Put 12.000 1.485 1.485 0.000   40 1.485
ORGJ89 24/09/2015 Call 12.250 0.695 0.695 0.000   0 0.695
ORGJ99 24/09/2015 Put 12.250 1.640 1.640 0.000   30 1.640
ORGZ27 24/09/2015 Call 12.500 0.605 0.605 0.000   0 0.605
ORGZ37 24/09/2015 Put 12.500 1.800 1.800 0.000   120 1.800
ORGGO9 24/09/2015 Call 12.750 0.525 0.525 0.000   30 0.525
ORGGP9 24/09/2015 Put 12.750 1.975 1.975 0.000   0 1.975
ORGYW7 24/09/2015 Call 13.000 0.455 0.455 0.000   130 0.455
ORGYX7 24/09/2015 Put 13.000 2.155 2.155 0.000   0 2.155
ORGFI9 24/09/2015 Call 13.250 0.390 0.390 0.000   0 0.390
ORGFJ9 24/09/2015 Put 13.250 2.345 2.345 0.000   0 2.345
ORGZ87 24/09/2015 Call 13.500 0.340 0.340 0.000   0 0.340
ORGZ97 24/09/2015 Put 13.500 2.540 2.540 0.000   40 2.540
ORGF79 24/09/2015 Call 13.750 0.290 0.290 0.000   0 0.290
ORGF89 24/09/2015 Put 13.750 2.740 2.740 0.000   70 2.740
ORGYZ7 24/09/2015 Call 14.000 0.250 0.250 0.000   0 0.250
ORGZ17 24/09/2015 Put 14.000 2.950 2.950 0.000   0 2.950
ORGFK9 24/09/2015 Call 14.250 0.210 0.210 0.000   0 0.210
ORGFL9 24/09/2015 Put 14.250 3.160 3.160 0.000   0 3.160
ORGZ67 24/09/2015 Call 14.500 0.180 0.180 0.000   0 0.180
ORGZ77 24/09/2015 Put 14.500 3.380 3.380 0.000   200 3.380
ORGF59 24/09/2015 Call 14.750 0.155 0.155 0.000   40 0.155
ORGF69 24/09/2015 Put 14.750 3.600 3.600 0.000   0 3.600
ORGYS7 24/09/2015 Call 15.000 0.130 0.130 0.000   0 0.130
ORGYT7 24/09/2015 Put 15.000 3.825 3.825 0.000   170 3.825
ORGFM9 24/09/2015 Call 15.500 0.095 0.095 0.000   0 0.095
ORGFN9 24/09/2015 Put 15.500 4.280 4.280 0.000   0 4.280
ORGP99 24/09/2015 Call 15.510 0.090 0.090 0.000   0 0.090
ORGPK9 24/09/2015 Put 15.510 4.265 4.265 0.000   275 4.265
ORGYU7 24/09/2015 Call 16.000 0.065 0.065 0.000   100 0.065
ORGYV7 24/09/2015 Put 16.000 4.745 4.745 0.000   0 4.745
ORGFG9 24/09/2015 Call 16.500 0.045 0.045 0.000   0 0.045
ORGFH9 24/09/2015 Put 16.500 5.225 5.225 0.000   0 5.225
ORGZ47 24/09/2015 Call 17.000 0.030 0.030 0.000   100 0.030
ORGZ57 24/09/2015 Put 17.000 5.705 5.705 0.000   0 5.705
ORGF99 24/09/2015 Call 17.500 0.025 0.025 0.000   100 0.025
ORGFF9 24/09/2015 Put 17.500 6.190 6.190 0.000   0 6.190
ORGZA7 24/09/2015 Call 18.000 0.015 0.015 0.000   0 0.015
ORGZB7 24/09/2015 Put 18.000 6.675 6.675 0.000   0 6.675
ORGF39 24/09/2015 Call 18.500 0.010 0.010 0.000   0 0.010
ORGF49 24/09/2015 Put 18.500 7.165 7.165 0.000   0 7.165
ORGLS8 24/09/2015 Call 19.000 0.008 0.008 0.000   0 0.008
ORGLT8 24/09/2015 Put 19.000 7.655 7.655 0.000   0 7.655
ORGDW9 24/09/2015 Call 20.000 0.004 0.004 0.000   0 0.004
ORGDX9 24/09/2015 Put 20.000 8.650 8.650 0.000   0 8.650
ORGUB9 17/12/2015 Call 0.010 11.290 11.290 0.000   0 11.290
ORGT89 17/12/2015 Call 8.500 3.205 3.205 0.000   0 3.205
ORGT99 17/12/2015 Put 8.500 0.380 0.380 0.000   0 0.380
ORGS59 17/12/2015 Call 9.000 2.790 2.790 0.000   1,000 2.790
ORGS69 17/12/2015 Put 9.000 0.470 0.470 0.000   0 0.470
ORGMX9 17/12/2015 Call 9.500 2.415 2.415 0.000   0 2.415
ORGMY9 17/12/2015 Put 9.500 0.595 0.595 0.000   0 0.595
ORGTI9 17/12/2015 Call 9.750 2.230 2.230 0.000   0 2.230
ORGTJ9 17/12/2015 Put 9.750 0.660 0.660 0.000   0 0.660
ORGMW9 17/12/2015 Call 10.000 2.055 2.055 0.000   900 2.055
ORGMV9 17/12/2015 Put 10.000 0.740 0.740 0.000   50 0.740
ORGTK9 17/12/2015 Call 10.250 1.885 1.885 0.000   0 1.885
ORGTL9 17/12/2015 Put 10.250 0.815 0.815 0.000   0 0.815
ORGMR9 17/12/2015 Call 10.500 1.720 1.720 0.000   0 1.720
ORGMS9 17/12/2015 Put 10.500 0.905 0.905 0.000   0 0.905
ORGTG9 17/12/2015 Call 10.750 1.570 1.570 0.000   0 1.570
ORGTH9 17/12/2015 Put 10.750 1.005 1.005 0.000   0 1.005
ORGKJ9 17/12/2015 Call 11.000 1.425 1.425 0.000   50 1.425
ORGKK9 17/12/2015 Put 11.000 1.110 1.110 0.000   950 1.110
ORGTQ9 17/12/2015 Call 11.250 1.290 1.290 0.000   0 1.290
ORGTR9 17/12/2015 Put 11.250 1.225 1.225 0.000   0 1.225
ORGC59 17/12/2015 Call 11.500 1.165 1.165 0.000   0 1.165
ORGC69 17/12/2015 Put 11.500 1.350 1.350 0.000   70 1.350
ORGTO9 17/12/2015 Call 11.750 1.045 1.045 0.000   0 1.045
ORGTP9 17/12/2015 Put 11.750 1.480 1.480 0.000   0 1.480
ORGY98 17/12/2015 Call 12.000 0.935 0.935 0.000   150 0.935
ORGYA8 17/12/2015 Put 12.000 1.620 1.620 0.000   0 1.620
ORGTE9 17/12/2015 Call 12.250 0.830 0.830 0.000   0 0.830
ORGTF9 17/12/2015 Put 12.250 1.765 1.765 0.000   0 1.765
ORGXS8 17/12/2015 Call 12.500 0.740 0.740 0.000   0 0.740
ORGXT8 17/12/2015 Put 12.500 1.925 1.925 0.000   24 1.925
ORGTM9 17/12/2015 Call 12.750 0.655 0.655 0.000   0 0.655
ORGTN9 17/12/2015 Put 12.750 2.090 2.090 0.000   0 2.090
ORGXZ8 17/12/2015 Call 13.000 0.580 0.580 0.000   0 0.580
ORGY18 17/12/2015 Put 13.000 2.265 2.265 0.000   50 2.265
ORGUE9 17/12/2015 Call 13.250            
ORGUF9 17/12/2015 Put 13.250            
ORGXO8 17/12/2015 Call 13.500 0.450 0.450 0.000   0 0.450
ORGXP8 17/12/2015 Put 13.500 2.635 2.635 0.000   118 2.635
ORGY48 17/12/2015 Call 14.000 0.355 0.355 0.000   0 0.355
ORGY58 17/12/2015 Put 14.000 3.035 3.035 0.000   75 3.035
ORGXQ8 17/12/2015 Call 14.500 0.270 0.270 0.000   0 0.270
ORGXR8 17/12/2015 Put 14.500 3.450 3.450 0.000   80 3.450
ORGY68 17/12/2015 Call 15.000 0.205 0.205 0.000   0 0.205
ORGY78 17/12/2015 Put 15.000 3.885 3.885 0.000   190 3.885
ORGXW8 17/12/2015 Call 16.000 0.120 0.120 0.000   0 0.120
ORGXY8 17/12/2015 Put 16.000 4.790 4.790 0.000   0 4.790
ORGXU8 17/12/2015 Call 17.000 0.070 0.070 0.000   0 0.070
ORGXV8 17/12/2015 Put 17.000 5.730 5.730 0.000   0 5.730
ORGY28 17/12/2015 Call 18.000 0.035 0.035 0.000   0 0.035
ORGY38 17/12/2015 Put 18.000 6.695 6.695 0.000   0 6.695
ORGCG9 17/12/2015 Call 19.000 0.020 0.020 0.000   0 0.020
ORGCH9 17/12/2015 Put 19.000 7.665 7.665 0.000   0 7.665
ORGDY9 17/12/2015 Call 20.000 0.010 0.010 0.000   0 0.010
ORGDZ9 17/12/2015 Put 20.000 8.650 8.650 0.000   0 8.650
ORGTA9 23/03/2016 Call 8.500 3.320 3.320 0.000   0 3.320
ORGTB9 23/03/2016 Put 8.500 0.290 0.290 0.000   0 0.290
ORGS79 23/03/2016 Call 9.000 2.905 2.905 0.000   0 2.905
ORGS89 23/03/2016 Put 9.000 0.420 0.420 0.000   0 0.420
ORGP39 23/03/2016 Call 9.500 2.515 2.515 0.000   0 2.515
ORGP49 23/03/2016 Put 9.500 0.575 0.575 0.000   0 0.575
ORGP59 23/03/2016 Call 10.000 2.150 2.150 0.000   0 2.150
ORGP69 23/03/2016 Put 10.000 0.770 0.770 0.000   0 0.770
ORGMT9 23/03/2016 Call 10.500 1.820 1.820 0.000   0 1.820
ORGMU9 23/03/2016 Put 10.500 0.990 0.990 0.000   0 0.990
ORGKL9 23/03/2016 Call 11.000 1.530 1.530 0.000   0 1.530
ORGKO9 23/03/2016 Put 11.000 1.235 1.235 0.000   20 1.235
ORGJE9 23/03/2016 Call 11.500 1.295 1.295 0.000   0 1.295
ORGJF9 23/03/2016 Put 11.500 1.505 1.505 0.000   10 1.505
ORGGS9 23/03/2016 Call 12.000 1.105 1.105 0.000   0 1.105
ORGGT9 23/03/2016 Put 12.000 1.795 1.795 0.000   10 1.795
ORGGK9 23/03/2016 Call 12.500 0.945 0.945 0.000   0 0.945
ORGGL9 23/03/2016 Put 12.500 2.110 2.110 0.000   45 2.110
ORGFO9 23/03/2016 Call 13.000 0.810 0.810 0.000   0 0.810
ORGFP9 23/03/2016 Put 13.000 2.440 2.440 0.000   45 2.440
ORGG19 23/03/2016 Call 13.500 0.695 0.695 0.000   0 0.695
ORGG29 23/03/2016 Put 13.500 2.790 2.790 0.000   40 2.790
ORGFQ9 23/03/2016 Call 14.000 0.590 0.590 0.000   0 0.590
ORGFR9 23/03/2016 Put 14.000 3.160 3.160 0.000   0 3.160
ORGG39 23/03/2016 Call 14.500 0.500 0.500 0.000   0 0.500
ORGG49 23/03/2016 Put 14.500 3.555 3.555 0.000   0 3.555
ORGFU9 23/03/2016 Call 15.000 0.420 0.420 0.000   0 0.420
ORGFV9 23/03/2016 Put 15.000 3.965 3.965 0.000   0 3.965
ORGFS9 23/03/2016 Call 16.000 0.295 0.295 0.000   0 0.295
ORGFT9 23/03/2016 Put 16.000 4.850 4.850 0.000   0 4.850
ORGFW9 23/03/2016 Call 17.000 0.205 0.205 0.000   0 0.205
ORGFX9 23/03/2016 Put 17.000 5.785 5.785 0.000   0 5.785
ORGFY9 23/03/2016 Call 18.000 0.145 0.145 0.000   0 0.145
ORGFZ9 23/03/2016 Put 18.000 6.740 6.740 0.000   0 6.740
ORGG59 23/03/2016 Call 19.000 0.105 0.105 0.000   0 0.105
ORGG69 23/03/2016 Put 19.000 7.710 7.710 0.000   0 7.710
ORGU99 23/06/2016 Call 9.000 2.955 2.955 0.000   0 2.955
ORGUA9 23/06/2016 Put 9.000 0.510 0.510 0.000   0 0.510
ORGU59 23/06/2016 Call 9.500 2.585 2.585 0.000   0 2.585
ORGU69 23/06/2016 Put 9.500 0.675 0.675 0.000   0 0.675
ORGU79 23/06/2016 Call 10.000 2.230 2.230 0.000   0 2.230
ORGU89 23/06/2016 Put 10.000 0.875 0.875 0.000   0 0.875
ORGU19 23/06/2016 Call 10.500 1.905 1.905 0.000   0 1.905
ORGU29 23/06/2016 Put 10.500 1.105 1.105 0.000   0 1.105
ORGTS9 23/06/2016 Call 11.000 1.600 1.600 0.000   0 1.600
ORGTT9 23/06/2016 Put 11.000 1.355 1.355 0.000   0 1.355
ORGU39 23/06/2016 Call 11.500 1.320 1.320 0.000   0 1.320
ORGU49 23/06/2016 Put 11.500 1.620 1.620 0.000   0 1.620
ORGTU9 23/06/2016 Call 12.000 1.080 1.080 0.000   0 1.080
ORGTV9 23/06/2016 Put 12.000 1.915 1.915 0.000   0 1.915
ORGTY9 23/06/2016 Call 12.500 0.875 0.875 0.000   0 0.875
ORGTZ9 23/06/2016 Put 12.500 2.225 2.225 0.000   0 2.225
ORGTW9 23/06/2016 Call 13.000 0.700 0.700 0.000   0 0.700
ORGTX9 23/06/2016 Put 13.000 2.555 2.555 0.000   0 2.555
ORGQE7 23/06/2016 Call 13.500 0.560 0.560 0.000   210 0.560
ORGQF7 23/06/2016 Put 13.500 2.910 2.910 0.000   37 2.910
ORGQ27 23/06/2016 Call 14.000 0.450 0.450 0.000   20 0.450
ORGQ37 23/06/2016 Put 14.000 3.290 3.290 0.000   85 3.290
ORGSK9 22/12/2016 Call 9.000 3.085 3.085 0.000   0 3.085
ORGSJ9 22/12/2016 Put 9.000 0.295 0.295 0.000   35 0.295
ORGSL9 22/12/2016 Call 10.000 2.470 2.470 0.000   0 2.470
ORGSM9 22/12/2016 Put 10.000 0.620 0.620 0.000   35 0.620
ORGSO9 22/12/2016 Call 11.000 1.945 1.945 0.000   0 1.945
ORGSN9 22/12/2016 Put 11.000 1.090 1.090 0.000   0 1.090
ORGSP9 22/12/2016 Call 12.000 1.490 1.490 0.000   0 1.490
ORGSQ9 22/12/2016 Put 12.000 1.700 1.700 0.000   0 1.700
ORGLZ8 22/12/2016 Call 19.000 0.060 0.060 0.000   650 0.060
ORGM18 22/12/2016 Put 19.000 7.810 7.810 0.000   0 7.810

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.