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

• Print page

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
ORG	12.930	0.000	12.900	12.990	12.620	12.990	12.620	2,213,900	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
ORGC77	30/05/2013	Call	0.010	12.935	12.935	0.000		50	12.935
ORGTX9	30/05/2013	Call	9.000	3.940	3.940	0.000		0	3.940
ORGUM9	30/05/2013	Call	9.250	3.690	3.690	0.000		0	3.690
ORGU49	30/05/2013	Call	9.500	3.440	3.440	0.000		0	3.440
ORGTV9	30/05/2013	Call	9.750	3.190	3.190	0.000		0	3.190
ORGUO9	30/05/2013	Call	10.000	2.940	2.940	0.000		14	2.940
ORGUK9	30/05/2013	Call	10.250	2.690	2.690	0.000		26	2.690
ORGU29	30/05/2013	Call	10.500	2.440	2.440	0.000		0	2.440
ORGUC9	30/05/2013	Call	10.750	2.195	2.195	0.000		0	2.195
ORGUA9	30/05/2013	Call	11.000	1.945	1.945	0.000		278	1.945
ORGZX9	30/05/2013	Call	11.010	1.955	1.955	0.000		72	1.955
ORGUG9	30/05/2013	Call	11.250	1.700	1.700	0.000		80	1.700
ORGU69	30/05/2013	Call	11.500	1.450	1.450	0.000		144	1.450
ORGTZ9	30/05/2013	Call	11.750	1.205	1.205	0.000		94	1.205
ORGUE9	30/05/2013	Call	12.000	0.965	0.965	0.000		616	0.965
ORGUI9	30/05/2013	Call	12.250	0.730	0.730	0.000		395	0.730
ORGDY7	30/05/2013	Call	12.260	0.720	0.720	0.000		0	0.720
ORGU89	30/05/2013	Call	12.500	0.505	0.505	0.000		1,824	0.505
ORGE27	30/05/2013	Call	12.510	0.490	0.490	0.000		177	0.490
ORGUQ9	30/05/2013	Call	12.750	0.315	0.315	0.250	13	1,715	0.315
ORGE37	30/05/2013	Call	12.760	0.305	0.305	0.000		308	0.305
ORGUY9	30/05/2013	Call	13.000	0.170	0.170	0.000		2,017	0.170
ORGVJ9	30/05/2013	Call	13.250	0.080	0.080	0.000		228	0.080
ORGZ69	30/05/2013	Call	13.260	0.075	0.075	0.000		100	0.075
ORGVH9	30/05/2013	Call	13.500	0.035	0.035	0.000		1,035	0.035
ORGWT9	30/05/2013	Call	13.750	0.010	0.010	0.000		34	0.010
ORGZ99	30/05/2013	Call	13.760	0.025	0.025	0.000		59	0.025
ORGXA9	30/05/2013	Call	14.000	0.004	0.004	0.015	100	40	0.004
ORGZA9	30/05/2013	Call	14.010	0.015	0.015	0.000		0	0.015
ORGYQ9	30/05/2013	Call	14.250	0.001	0.001	0.000		50	0.001
ORGD27	30/05/2013	Call	14.500	0.000	0.000	0.000		19	0.000
ORGDK7	30/05/2013	Call	14.750	0.000	0.000	0.000		0	0.000
ORGEM7	30/05/2013	Call	15.000	0.000	0.000	0.000		0	0.000
ORGF37	30/05/2013	Call	15.500	0.000	0.000	0.000		0	0.000
ORGZR8	27/06/2013	Call	0.010	12.960	12.960	0.000		0	12.960
ORGTG9	27/06/2013	Call	8.000	4.955	4.955	0.000		0	4.955
ORGSH9	27/06/2013	Call	8.250	4.705	4.705	0.000		0	4.705
ORGS39	27/06/2013	Call	8.500	4.455	4.455	0.000		0	4.455
ORGR19	27/06/2013	Call	8.750	4.210	4.210	0.000		0	4.210
ORGQY9	27/06/2013	Call	9.000	3.960	3.960	0.000		0	3.960
ORGQ29	27/06/2013	Call	9.250	3.710	3.710	0.000		0	3.710
ORGE69	27/06/2013	Call	9.500	3.460	3.460	0.000		0	3.460
ORGDN9	27/06/2013	Call	9.750	3.210	3.210	0.000		0	3.210
ORGJB8	27/06/2013	Call	10.000	2.965	2.965	0.000		0	2.965
ORGBQ9	27/06/2013	Call	10.250	2.720	2.720	0.000		0	2.720
ORGJC8	27/06/2013	Call	10.500	2.475	2.475	0.000		645	2.475
ORGIN7	27/06/2013	Call	10.510	2.460	2.460	0.000		0	2.460
ORGYR8	27/06/2013	Call	10.750	2.230	2.230	0.000		0	2.230
ORGIO7	27/06/2013	Call	10.760	2.215	2.215	0.000		0	2.215
ORGJF8	27/06/2013	Call	11.000	1.985	1.985	0.000		385	1.985
ORGP49	27/06/2013	Call	11.010	1.975	1.975	0.000		204	1.975
ORGYN8	27/06/2013	Call	11.250	1.745	1.745	0.000		60	1.745
ORGP59	27/06/2013	Call	11.260	1.735	1.735	0.000		68	1.735
ORGJG8	27/06/2013	Call	11.500	1.510	1.510	0.000		1,351	1.510
ORGP79	27/06/2013	Call	11.510	1.500	1.500	0.000		201	1.500
ORGYV8	27/06/2013	Call	11.750	1.275	1.275	0.000		1,490	1.275
ORGJJ8	27/06/2013	Call	12.000	1.055	1.055	0.000		2,590	1.055
ORGPK9	27/06/2013	Call	12.010	1.045	1.045	0.000		252	1.045
ORGYT8	27/06/2013	Call	12.250	0.845	0.845	0.000		1,148	0.845
ORGE57	27/06/2013	Call	12.260	0.840	0.840	0.000		40	0.840
ORGJK8	27/06/2013	Call	12.500	0.650	0.650	0.690	10	1,374	0.650
ORGE87	27/06/2013	Call	12.510	0.650	0.650	0.000		657	0.650
ORGYP8	27/06/2013	Call	12.750	0.485	0.485	0.000		1,278	0.485
ORGE97	27/06/2013	Call	12.760	0.480	0.480	0.000		336	0.480
ORGJN8	27/06/2013	Call	13.000	0.345	0.345	0.345	120	6,541	0.345
ORGZE9	27/06/2013	Call	13.010	0.340	0.340	0.000		280	0.340
ORGYX8	27/06/2013	Call	13.250	0.240	0.240	0.235	115	491	0.240
ORGEG7	27/06/2013	Call	13.260	0.220	0.220	0.080	81	291	0.220
ORGJO8	27/06/2013	Call	13.500	0.145	0.145	0.000		853	0.145
ORGMM9	27/06/2013	Call	13.510	0.145	0.145	0.000		174	0.145
ORGYL8	27/06/2013	Call	13.750	0.090	0.090	0.100	70	1,303	0.090
ORGJR8	27/06/2013	Call	14.000	0.055	0.055	0.000		355	0.055
ORGB29	27/06/2013	Call	14.250	0.030	0.030	0.030	213	152	0.030
ORGJS8	27/06/2013	Call	14.500	0.020	0.020	0.000		400	0.020
ORGUW9	27/06/2013	Call	14.510	0.015	0.015	0.000		50	0.015
ORGI99	27/06/2013	Call	14.750	0.010	0.010	0.000		0	0.010
ORGJV8	27/06/2013	Call	15.000	0.005	0.005	0.000		30	0.005
ORGIH9	27/06/2013	Call	15.010	0.005	0.005	0.000		0	0.005
ORGJW8	27/06/2013	Call	15.500	0.001	0.001	0.000		0	0.001
ORGJZ8	27/06/2013	Call	16.000	0.000	0.000	0.000		30	0.000
ORGK18	27/06/2013	Call	16.500	0.000	0.000	0.000		0	0.000
ORGCY7	27/06/2013	Call	16.510	0.000	0.000	0.000		0	0.000
ORGK48	27/06/2013	Call	17.000	0.000	0.000	0.000		30	0.000
ORGCT7	27/06/2013	Call	17.010	0.000	0.000	0.000		0	0.000
ORGK58	27/06/2013	Call	17.500	0.000	0.000	0.000		0	0.000
ORGCW7	27/06/2013	Call	17.510	0.000	0.000	0.000		0	0.000
ORGJ88	27/06/2013	Call	18.000	0.000	0.000	0.000		0	0.000
ORGCS7	27/06/2013	Call	18.010	0.000	0.000	0.000		0	0.000
ORGVE9	27/06/2013	Call	20.430	0.000	0.000	0.000		0	0.000
ORGJP7	25/07/2013	Call	0.010	12.990	12.990	0.000		0	12.990
ORGB47	25/07/2013	Call	9.500	3.485	3.485	0.000		0	3.485
ORGB27	25/07/2013	Call	9.750	3.235	3.235	0.000		0	3.235
ORGZY9	25/07/2013	Call	10.000	2.990	2.990	0.000		0	2.990
ORGZQ9	25/07/2013	Call	10.250	2.745	2.745	0.000		0	2.745
ORGXC9	25/07/2013	Call	10.500	2.505	2.505	0.000		0	2.505
ORGXY9	25/07/2013	Call	10.750	2.265	2.265	0.000		0	2.265
ORGY59	25/07/2013	Call	11.000	2.030	2.030	0.000		0	2.030
ORGXL9	25/07/2013	Call	11.250	1.800	1.800	0.000		26	1.800
ORGXF9	25/07/2013	Call	11.500	1.540	1.540	1.550	20	120	1.540
ORGY19	25/07/2013	Call	11.750	1.350	1.350	0.000		0	1.350
ORGCL7	25/07/2013	Call	11.760	1.330	1.330	0.000		20	1.330
ORGXR9	25/07/2013	Call	12.000	1.140	1.140	0.000		89	1.140
ORGKD7	25/07/2013	Call	12.010	1.110	1.110	0.000		0	1.110
ORGXT9	25/07/2013	Call	12.250	0.945	0.945	0.000		0	0.945
ORGKG7	25/07/2013	Call	12.260	0.940	0.940	0.000		0	0.940
ORGXH9	25/07/2013	Call	12.500	0.760	0.760	0.000		1,734	0.760
ORGKH7	25/07/2013	Call	12.510	0.750	0.750	0.000		0	0.750
ORGY79	25/07/2013	Call	12.750	0.595	0.595	0.590	100	563	0.595
ORGKK7	25/07/2013	Call	12.760	0.595	0.595	0.000		0	0.595
ORGY39	25/07/2013	Call	13.000	0.455	0.455	0.000		91	0.455
ORGKL7	25/07/2013	Call	13.010	0.460	0.460	0.000		0	0.460
ORGXP9	25/07/2013	Call	13.250	0.340	0.340	0.000		1,085	0.340
ORGEI7	25/07/2013	Call	13.260	0.340	0.340	0.000		100	0.340
ORGXJ9	25/07/2013	Call	13.500	0.245	0.245	0.000		100	0.245
ORGKO7	25/07/2013	Call	13.510	0.235	0.235	0.000		50	0.235
ORGXV9	25/07/2013	Call	13.750	0.170	0.170	0.000		0	0.170
ORGXN9	25/07/2013	Call	14.000	0.115	0.115	0.000		0	0.115
ORGYS9	25/07/2013	Call	14.250	0.080	0.080	0.000		0	0.080
ORGD47	25/07/2013	Call	14.500	0.055	0.055	0.000		144	0.055
ORGDM7	25/07/2013	Call	14.750	0.035	0.035	0.000		0	0.035
ORGEO7	25/07/2013	Call	15.000	0.020	0.020	0.000		50	0.020
ORGF57	25/07/2013	Call	15.500	0.008	0.008	0.000		0	0.008
ORGJS7	25/07/2013	Call	16.510	0.001	0.001	0.000		0	0.001
ORGJV7	25/07/2013	Call	17.010	0.000	0.000	0.000		0	0.000
ORGJW7	25/07/2013	Call	18.010	0.000	0.000	0.000		0	0.000
ORGI77	29/08/2013	Call	8.010	4.745	4.745	0.000		0	4.745
ORGIF7	29/08/2013	Call	9.010	3.750	3.750	0.000		0	3.750
ORGBL7	29/08/2013	Call	9.500	3.515	3.515	0.000		0	3.515
ORGBW7	29/08/2013	Call	9.750	3.265	3.265	0.000		0	3.265
ORGC57	29/08/2013	Call	10.000	3.030	3.030	0.000		0	3.030
ORGIG7	29/08/2013	Call	10.010	2.805	2.805	0.000		0	2.805
ORGB67	29/08/2013	Call	10.250	2.790	2.790	0.000		0	2.790
ORGBO7	29/08/2013	Call	10.500	2.540	2.540	0.000		0	2.540
ORGBU7	29/08/2013	Call	10.750	2.310	2.310	0.000		6	2.310
ORGC17	29/08/2013	Call	11.000	2.075	2.075	0.000		0	2.075
ORGK77	29/08/2013	Call	11.010	1.880	1.880	0.000		0	1.880
ORGB87	29/08/2013	Call	11.250	1.855	1.855	0.000		0	1.855
ORGBJ7	29/08/2013	Call	11.500	1.635	1.635	0.000		44	1.635
ORGBS7	29/08/2013	Call	11.750	1.430	1.430	0.000		0	1.430
ORGCO7	29/08/2013	Call	11.760	1.220	1.220	0.000		0	1.220
ORGC37	29/08/2013	Call	12.000	1.230	1.230	0.000		67	1.230
ORGBF7	29/08/2013	Call	12.250	1.045	1.045	0.000		0	1.045
ORGBH7	29/08/2013	Call	12.500	0.865	0.865	0.000		131	0.865
ORGBQ7	29/08/2013	Call	12.750	0.700	0.700	0.000		50	0.700
ORGBY7	29/08/2013	Call	13.000	0.550	0.550	0.000		30	0.550
ORGC87	29/08/2013	Call	13.250	0.430	0.430	0.000		130	0.430
ORGCF7	29/08/2013	Call	13.500	0.330	0.330	0.000		40	0.330
ORGCH7	29/08/2013	Call	13.750	0.250	0.250	0.000		0	0.250
ORGCJ7	29/08/2013	Call	14.000	0.185	0.185	0.000		0	0.185
ORGCP7	29/08/2013	Call	14.250	0.130	0.130	0.000		30	0.130
ORGD67	29/08/2013	Call	14.500	0.095	0.095	0.000		0	0.095
ORGDO7	29/08/2013	Call	14.750	0.065	0.065	0.000		0	0.065
ORGEQ7	29/08/2013	Call	15.000	0.050	0.050	0.000		0	0.050
ORGF77	29/08/2013	Call	15.500	0.030	0.030	0.000		0	0.030
ORGK17	29/08/2013	Call	17.010	0.006	0.006	0.000		0	0.006
ORGJZ7	29/08/2013	Call	18.010	0.001	0.001	0.000		0	0.001
ORGLN9	26/09/2013	Call	0.010	12.795	12.795	0.000		0	12.795
ORGTI9	26/09/2013	Call	8.000	4.995	4.995	0.000		0	4.995
ORGSJ9	26/09/2013	Call	8.250	4.745	4.745	0.000		0	4.745
ORGS59	26/09/2013	Call	8.500	4.495	4.495	0.000		0	4.495
ORGR39	26/09/2013	Call	8.750	4.250	4.250	0.000		0	4.250
ORGKI9	26/09/2013	Call	9.000	4.000	4.000	0.000		195	4.000
ORGQ49	26/09/2013	Call	9.250	3.755	3.755	0.000		0	3.755
ORGCK9	26/09/2013	Call	9.500	3.515	3.515	0.000		0	3.515
ORGSX9	26/09/2013	Call	9.510	3.295	3.295	0.000		0	3.295
ORGKQ9	26/09/2013	Call	9.750	3.270	3.270	0.000		0	3.270
ORGT19	26/09/2013	Call	9.760	3.055	3.055	0.000		0	3.055
ORGLW8	26/09/2013	Call	10.000	3.035	3.035	0.000		50	3.035
ORGT29	26/09/2013	Call	10.010	2.825	2.825	0.000		113	2.825
ORGKY9	26/09/2013	Call	10.250	2.795	2.795	0.000		0	2.795
ORGLX8	26/09/2013	Call	10.500	2.545	2.545	0.000		250	2.545
ORGV49	26/09/2013	Call	10.510	2.350	2.350	0.000		142	2.350
ORGKS9	26/09/2013	Call	10.750	2.315	2.315	0.000		0	2.315
ORGM18	26/09/2013	Call	11.000	2.085	2.085	0.000		600	2.085
ORGV59	26/09/2013	Call	11.010	1.900	1.900	0.000		0	1.900
ORGL19	26/09/2013	Call	11.250	1.865	1.865	0.000		0	1.865
ORGUS9	26/09/2013	Call	11.260	1.685	1.685	0.000		0	1.685
ORGM28	26/09/2013	Call	11.500	1.620	1.620	0.000		170	1.620
ORGZS9	26/09/2013	Call	11.510	1.480	1.480	0.000		0	1.480
ORGKU9	26/09/2013	Call	11.750	1.450	1.450	0.000		15	1.450
ORGUV9	26/09/2013	Call	11.760	1.280	1.280	0.000		0	1.280
ORGM58	26/09/2013	Call	12.000	1.250	1.250	0.000		889	1.250
ORGV89	26/09/2013	Call	12.010	1.090	1.090	0.000		77	1.090
ORGKW9	26/09/2013	Call	12.250	1.065	1.065	0.000		315	1.065
ORGM68	26/09/2013	Call	12.500	0.890	0.890	0.000		1,099	0.890
ORGV99	26/09/2013	Call	12.510	0.770	0.770	0.800	30	260	0.770
ORGL39	26/09/2013	Call	12.750	0.730	0.730	0.000		45	0.730
ORGM98	26/09/2013	Call	13.000	0.595	0.595	0.000		749	0.595
ORGK97	26/09/2013	Call	13.010	0.525	0.525	0.000		0	0.525
ORGLO9	26/09/2013	Call	13.250	0.485	0.485	0.000		940	0.485
ORGMA8	26/09/2013	Call	13.500	0.385	0.385	0.000		900	0.385
ORGMO9	26/09/2013	Call	13.510	0.340	0.340	0.000		150	0.340
ORGWV9	26/09/2013	Call	13.750	0.295	0.295	0.000		50	0.295
ORGME8	26/09/2013	Call	14.000	0.225	0.225	0.000		111	0.225
ORGYU9	26/09/2013	Call	14.250	0.165	0.165	0.000		30	0.165
ORGMD8	26/09/2013	Call	14.500	0.120	0.120	0.000		115	0.120
ORGWZ9	26/09/2013	Call	14.510	0.125	0.125	0.000		0	0.125
ORGDQ7	26/09/2013	Call	14.750	0.090	0.090	0.000		0	0.090
ORGMH8	26/09/2013	Call	15.000	0.065	0.065	0.000		45	0.065
ORGVC9	26/09/2013	Call	15.010	0.065	0.065	0.000		0	0.065
ORGMI8	26/09/2013	Call	15.500	0.035	0.035	0.000		0	0.035
ORGV19	26/09/2013	Call	15.510	0.025	0.025	0.000		0	0.025
ORGML8	26/09/2013	Call	16.000	0.015	0.015	0.000		93	0.015
ORGMM8	26/09/2013	Call	16.500	0.008	0.008	0.000		0	0.008
ORGMP8	26/09/2013	Call	17.000	0.004	0.004	0.000		0	0.004
ORGK37	26/09/2013	Call	17.010	0.002	0.002	0.000		0	0.002
ORGMQ8	26/09/2013	Call	17.500	0.002	0.002	0.000		0	0.002
ORGMT8	26/09/2013	Call	18.000	0.001	0.001	0.000		0	0.001
ORGK67	26/09/2013	Call	18.010	0.000	0.000	0.000		0	0.000
ORGKB7	24/10/2013	Call	10.250	2.775	2.775	0.000		0	2.775
ORGJQ7	24/10/2013	Call	10.500	2.545	2.545	0.000		0	2.545
ORGIU7	24/10/2013	Call	10.750	2.325	2.325	0.000		0	2.325
ORGJJ7	24/10/2013	Call	11.000	2.090	2.090	0.000		0	2.090
ORGJ97	24/10/2013	Call	11.250	1.875	1.875	0.000		0	1.875
ORGJB7	24/10/2013	Call	11.500	1.665	1.665	0.000		0	1.665
ORGIW7	24/10/2013	Call	11.750	1.465	1.465	0.000		0	1.465
ORGJL7	24/10/2013	Call	12.000	1.275	1.275	0.000		0	1.275
ORGJN7	24/10/2013	Call	12.250	1.100	1.100	0.000		0	1.100
ORGJ57	24/10/2013	Call	12.500	0.940	0.940	0.000		5	0.940
ORGIS7	24/10/2013	Call	12.750	0.790	0.790	0.000		20	0.790
ORGJF7	24/10/2013	Call	13.000	0.655	0.655	0.000		60	0.655
ORGJH7	24/10/2013	Call	13.250	0.540	0.540	0.000		0	0.540
ORGIY7	24/10/2013	Call	13.500	0.435	0.435	0.000		150	0.435
ORGIQ7	24/10/2013	Call	13.750	0.345	0.345	0.000		0	0.345
ORGJ77	24/10/2013	Call	14.000	0.270	0.270	0.000		0	0.270
ORGJD7	24/10/2013	Call	14.250	0.210	0.210	0.000		0	0.210
ORGKP7	24/10/2013	Call	14.500	0.165	0.165	0.000		0	0.165
ORGKR7	24/10/2013	Call	14.750
ORGWO9	19/12/2013	Call	0.010	12.880	12.880	0.000		0	12.880
ORGTK9	19/12/2013	Call	7.780	5.210	5.210	0.000		0	5.210
ORGR59	19/12/2013	Call	8.270	4.725	4.725	0.000		33	4.725
ORGR79	19/12/2013	Call	8.750	4.250	4.250	0.000		0	4.250
ORGE89	19/12/2013	Call	9.240	3.770	3.770	0.000		34	3.770
ORGJ17	19/12/2013	Call	9.720	3.310	3.310	0.000		50	3.310
ORGVX9	19/12/2013	Call	9.970	3.075	3.075	0.000		0	3.075
ORGZ18	19/12/2013	Call	10.210	2.855	2.855	0.000		0	2.855
ORGVP9	19/12/2013	Call	10.450	2.625	2.625	0.000		20	2.625
ORGUV8	19/12/2013	Call	10.700	2.405	2.405	0.000		0	2.405
ORGVR9	19/12/2013	Call	10.940	2.185	2.185	0.000		0	2.185
ORGUZ8	19/12/2013	Call	11.180	1.985	1.985	0.000		200	1.985
ORGW29	19/12/2013	Call	11.430	1.780	1.780	0.000		0	1.780
ORGUR8	19/12/2013	Call	11.670	1.600	1.600	0.000		0	1.600
ORGVT9	19/12/2013	Call	11.910	1.425	1.425	0.000		30	1.425
ORGUX8	19/12/2013	Call	12.160	1.255	1.255	0.000		286	1.255
ORGVZ9	19/12/2013	Call	12.400	1.100	1.100	0.000		70	1.100
ORGUT8	19/12/2013	Call	12.640	0.960	0.960	0.990	10	604	0.960
ORGVV9	19/12/2013	Call	12.890	0.825	0.825	0.000		125	0.825
ORGV48	19/12/2013	Call	13.130	0.705	0.705	0.000		653	0.705
ORGW49	19/12/2013	Call	13.370	0.600	0.600	0.000		1,586	0.600
ORGJ27	19/12/2013	Call	13.610	0.505	0.505	0.000		1,957	0.505
ORGY97	19/12/2013	Call	13.620	0.500	0.500	0.000		55	0.500
ORGX29	19/12/2013	Call	13.860	0.420	0.420	0.000		15	0.420
ORGV28	19/12/2013	Call	14.100	0.345	0.345	0.000		50	0.345
ORGY87	19/12/2013	Call	14.110	0.430	0.430	0.000		50	0.430
ORGZC9	19/12/2013	Call	14.340	0.280	0.280	0.000		65	0.280
ORGUP8	19/12/2013	Call	14.590	0.230	0.230	0.000		80	0.230
ORGDW7	19/12/2013	Call	15.070	0.150	0.150	0.000		50	0.150
ORGXC8	19/12/2013	Call	15.560	0.100	0.100	0.000		157	0.100
ORGF97	19/12/2013	Call	16.050	0.065	0.065	0.000		20	0.065
ORGGR7	27/03/2014	Call	0.010	12.705	12.705	0.000		0	12.705
ORGSL9	27/03/2014	Call	8.000	4.990	4.990	0.000		0	4.990
ORGI27	27/03/2014	Call	8.010	4.610	4.610	0.000		0	4.610
ORGR99	27/03/2014	Call	8.500	4.495	4.495	0.000		0	4.495
ORGKK9	27/03/2014	Call	9.000	4.000	4.000	0.000		0	4.000
ORGI37	27/03/2014	Call	9.010	3.680	3.680	0.000		0	3.680
ORGCM9	27/03/2014	Call	9.500	3.520	3.520	0.000		0	3.520
ORGZ38	27/03/2014	Call	10.000	3.060	3.060	0.000		250	3.060
ORGI67	27/03/2014	Call	10.010	2.815	2.815	0.000		0	2.815
ORGII7	27/03/2014	Call	10.250	2.835	2.835	0.000		0	2.835
ORGWX8	27/03/2014	Call	10.500	2.620	2.620	0.000		0	2.620
ORGGW7	27/03/2014	Call	10.750	2.410	2.410	0.000		0	2.410
ORGVC8	27/03/2014	Call	11.000	2.205	2.205	0.000		25	2.205
ORGGU7	27/03/2014	Call	11.250	2.010	2.010	0.000		0	2.010
ORGVM8	27/03/2014	Call	11.500	1.830	1.830	0.000		0	1.830
ORGFU7	27/03/2014	Call	11.750	1.655	1.655	0.000		0	1.655
ORGVE8	27/03/2014	Call	12.000	1.490	1.490	0.000		0	1.490
ORGFI7	27/03/2014	Call	12.250	1.335	1.335	0.000		0	1.335
ORGVA8	27/03/2014	Call	12.500	1.190	1.190	0.000		0	1.190
ORGFM7	27/03/2014	Call	12.750	1.060	1.060	0.000		150	1.060
ORGVK8	27/03/2014	Call	13.000	0.935	0.935	0.000	10	90	0.935
ORGFS7	27/03/2014	Call	13.250	0.815	0.815	0.000		10	0.815
ORGV68	27/03/2014	Call	13.500	0.710	0.710	0.000		0	0.710
ORGFG7	27/03/2014	Call	13.750	0.615	0.615	0.000		0	0.615
ORGVI8	27/03/2014	Call	14.000	0.530	0.530	0.000		0	0.530
ORGFO7	27/03/2014	Call	14.250	0.455	0.455	0.000		212	0.455
ORGV88	27/03/2014	Call	14.500	0.385	0.385	0.000		36	0.385
ORGFK7	27/03/2014	Call	14.750	0.325	0.325	0.000		0	0.325
ORGVG8	27/03/2014	Call	15.000	0.275	0.275	0.000		0	0.275
ORGFQ7	27/03/2014	Call	15.500	0.185	0.185	0.000		0	0.185
ORGES7	27/03/2014	Call	16.000	0.125	0.125	0.000		10	0.125
ORGTM9	26/06/2014	Call	7.780	5.220	5.220	0.000		0	5.220
ORGRI9	26/06/2014	Call	8.270	4.745	4.745	0.000		0	4.745
ORGRG9	26/06/2014	Call	8.750	4.285	4.285	0.000		0	4.285
ORGEF9	26/06/2014	Call	9.240	3.820	3.820	0.000		0	3.820
ORGCO9	26/06/2014	Call	9.720	3.375	3.375	0.000		0	3.375
ORGZ58	26/06/2014	Call	10.210	2.945	2.945	0.000		0	2.945
ORGW38	26/06/2014	Call	10.700	2.535	2.535	0.000		0	2.535
ORGVU8	26/06/2014	Call	11.180	2.165	2.165	0.000		27	2.165
ORGW58	26/06/2014	Call	11.670	1.820	1.820	0.000		0	1.820
ORGVQ8	26/06/2014	Call	12.160	1.505	1.505	0.000		0	1.505
ORGVW8	26/06/2014	Call	12.640	1.230	1.230	0.000		0	1.230
ORGVS8	26/06/2014	Call	13.130	0.975	0.975	0.000		0	0.975
ORGVY8	26/06/2014	Call	13.610	0.760	0.760	0.000		20	0.760
ORGVO8	26/06/2014	Call	14.100	0.570	0.570	0.000		0	0.570
ORGW18	26/06/2014	Call	14.590	0.430	0.430	0.000		0	0.430
ORGXF8	26/06/2014	Call	15.560	0.240	0.240	0.000		0	0.240
ORGLO7	26/06/2014	Call	16.530	0.125	0.125	0.000		0	0.125
ORGLR7	26/06/2014	Call	17.020	0.085	0.085	0.000		0	0.085
ORGTO9	25/09/2014	Call	7.780	5.220	5.220	0.000		0	5.220
ORGRK9	25/09/2014	Call	8.270	4.750	4.750	0.000		0	4.750
ORGST7	25/09/2014	Call	8.750	4.295	4.295	0.000		315	4.295
ORGL79	25/09/2014	Call	9.240	3.835	3.835	0.000		0	3.835
ORGLH9	25/09/2014	Call	9.720	3.410	3.410	0.000		0	3.410
ORGLF9	25/09/2014	Call	10.210	2.990	2.990	0.000		0	2.990
ORGLJ9	25/09/2014	Call	10.700	2.600	2.600	0.000		0	2.600
ORGL99	25/09/2014	Call	11.180	2.245	2.245	0.000		0	2.245
ORGLL9	25/09/2014	Call	11.670	1.915	1.915	0.000		0	1.915
ORGLD9	25/09/2014	Call	12.160	1.610	1.610	0.000		0	1.610
ORGL59	25/09/2014	Call	12.640	1.340	1.340	0.000		0	1.340
ORGLB9	25/09/2014	Call	13.130	1.090	1.090	0.000		0	1.090
ORGM69	25/09/2014	Call	13.610	0.875	0.875	0.000		0	0.875
ORGWX9	25/09/2014	Call	14.100	0.685	0.685	0.000		0	0.685
ORGYW9	25/09/2014	Call	14.590	0.530	0.530	0.000		0	0.530
ORGDS7	25/09/2014	Call	15.560	0.310	0.310	0.000		0	0.310
ORGFW7	25/09/2014	Call	16.530	0.200	0.200	0.000		0	0.200
ORGMQ7	25/09/2014	Call	17.500	0.115	0.115	0.000		50	0.115
ORGMR7	25/09/2014	Call	17.990	0.085	0.085	0.000		0	0.085
ORGSN9	18/12/2014	Call	8.000	4.990	4.990	0.000		0	4.990
ORGRM9	18/12/2014	Call	8.500	4.520	4.520	0.000		0	4.520
ORGKM9	18/12/2014	Call	9.000	4.045	4.045	0.000		0	4.045
ORGCQ9	18/12/2014	Call	9.500	3.610	3.610	0.000		0	3.610
ORGZ78	18/12/2014	Call	10.000	3.205	3.205	0.000		0	3.205
ORGWZ8	18/12/2014	Call	10.500	2.845	2.845	0.000		0	2.845
ORGW78	18/12/2014	Call	11.000	2.515	2.515	0.000		70	2.515
ORGWJ8	18/12/2014	Call	11.500	2.215	2.215	0.000		0	2.215
ORGWF8	18/12/2014	Call	12.000	1.950	1.950	0.000		0	1.950
ORGWH8	18/12/2014	Call	12.500	1.710	1.710	0.000		0	1.710
ORGWD8	18/12/2014	Call	13.000	1.485	1.485	0.000		0	1.485
ORGWL8	18/12/2014	Call	13.500	1.300	1.300	0.000		0	1.300
ORGW98	18/12/2014	Call	14.000	1.100	1.100	0.000		0	1.100
ORGWN8	18/12/2014	Call	14.500	0.980	0.980	0.000		0	0.980
ORGWB8	18/12/2014	Call	15.000	0.850	0.850	0.000		0	0.850
ORGEU7	18/12/2014	Call	16.000	0.630	0.630	0.000		0	0.630
ORGIK7	26/03/2015	Call	10.000	3.025	3.025	0.000		0	3.025
ORGGY7	26/03/2015	Call	10.500	2.585	2.585	0.000		0	2.585
ORGGS7	26/03/2015	Call	11.000	2.180	2.180	0.000		0	2.180
ORGG37	26/03/2015	Call	11.500	1.830	1.830	0.000		0	1.830
ORGGL7	26/03/2015	Call	12.000	1.525	1.525	0.000		0	1.525
ORGG17	26/03/2015	Call	12.500	1.260	1.260	0.000		0	1.260
ORGFY7	26/03/2015	Call	13.000	1.040	1.040	0.000		0	1.040
ORGGN7	26/03/2015	Call	13.500	0.845	0.845	0.000		0	0.845
ORGG57	26/03/2015	Call	14.000	0.685	0.685	0.000		0	0.685
ORGGP7	26/03/2015	Call	14.500	0.550	0.550	0.000		0	0.550
ORGG77	26/03/2015	Call	15.000	0.440	0.440	0.000		0	0.440
ORGG97	26/03/2015	Call	16.000	0.275	0.275	0.000		0	0.275
ORGSP9	25/06/2015	Call	8.000	5.000	5.000	0.000		0	5.000
ORGRO9	25/06/2015	Call	8.500	4.535	4.535	0.000		0	4.535
ORGKO9	25/06/2015	Call	9.000	4.100	4.100	0.000		0	4.100
ORGCS9	25/06/2015	Call	9.500	3.695	3.695	0.000		0	3.695
ORGZ98	25/06/2015	Call	10.000	3.330	3.330	0.000		330	3.330
ORGZH8	25/06/2015	Call	10.500	3.000	3.000	0.000		0	3.000
ORGZD8	25/06/2015	Call	11.000	2.700	2.700	0.000		0	2.700
ORGZJ8	25/06/2015	Call	11.500	2.430	2.430	0.000		0	2.430
ORGZB8	25/06/2015	Call	12.000	2.180	2.180	0.000		7	2.180
ORGZL8	25/06/2015	Call	12.500	1.960	1.960	0.000		0	1.960
ORGZN8	25/06/2015	Call	13.000	1.750	1.750	0.000		0	1.750
ORGZF8	25/06/2015	Call	13.500	1.570	1.570	0.000		0	1.570
ORGZP8	25/06/2015	Call	14.000	1.400	1.400	0.000		0	1.400
ORGZY8	25/06/2015	Call	14.500	1.255	1.255	0.000		0	1.255
ORGB49	25/06/2015	Call	15.000	1.115	1.115	0.000		0	1.115
ORGEW7	25/06/2015	Call	16.000	0.890	0.890	0.000		0	0.890
ORGW89	17/12/2015	Call	9.500	3.500	3.500	0.000		0	3.500
ORGWK9	17/12/2015	Call	10.000	3.020	3.020	0.000		0	3.020
ORGW69	17/12/2015	Call	10.500	2.585	2.585	0.000		0	2.585
ORGWM9	17/12/2015	Call	11.000	2.195	2.195	0.000		0	2.195
ORGWE9	17/12/2015	Call	11.500	1.865	1.865	0.000		0	1.865
ORGWC9	17/12/2015	Call	12.000	1.575	1.575	0.000		0	1.575
ORGWI9	17/12/2015	Call	12.500	1.325	1.325	0.000		0	1.325
ORGWA9	17/12/2015	Call	13.000	1.105	1.105	0.000		0	1.105
ORGWG9	17/12/2015	Call	13.500	0.925	0.925	0.000		0	0.925
ORGWP9	17/12/2015	Call	14.000	0.765	0.765	0.000		0	0.765
ORGY99	17/12/2015	Call	14.500	0.630	0.630	0.000		0	0.630
ORGDU7	17/12/2015	Call	15.000	0.520	0.520	0.000		0	0.520
ORGEY7	17/12/2015	Call	16.000	0.360	0.360	0.000		0	0.360
ORGTY9	30/05/2013	Put	9.000	0.000	0.000	0.000		0	0.000
ORGUN9	30/05/2013	Put	9.250	0.000	0.000	0.000		0	0.000
ORGU59	30/05/2013	Put	9.500	0.000	0.000	0.000		170	0.000
ORGTW9	30/05/2013	Put	9.750	0.000	0.000	0.000		234	0.000
ORGUP9	30/05/2013	Put	10.000	0.000	0.000	0.000		0	0.000
ORGUL9	30/05/2013	Put	10.250	0.000	0.000	0.000		332	0.000
ORGU39	30/05/2013	Put	10.500	0.000	0.000	0.000		144	0.000
ORGUD9	30/05/2013	Put	10.750	0.000	0.000	0.000		60	0.000
ORGUB9	30/05/2013	Put	11.000	0.000	0.000	0.000		1,732	0.000
ORGZW9	30/05/2013	Put	11.010	0.000	0.000	0.000		47	0.000
ORGUH9	30/05/2013	Put	11.250	0.000	0.000	0.000		289	0.000
ORGU79	30/05/2013	Put	11.500	0.002	0.002	0.000		987	0.002
ORGU19	30/05/2013	Put	11.750	0.006	0.006	0.000		338	0.006
ORGUF9	30/05/2013	Put	12.000	0.015	0.015	0.000		1,436	0.015
ORGUJ9	30/05/2013	Put	12.250	0.030	0.030	0.000		1,464	0.030
ORGDZ7	30/05/2013	Put	12.260	0.035	0.035	0.000		200	0.035
ORGU99	30/05/2013	Put	12.500	0.060	0.060	0.000		1,068	0.060
ORGE17	30/05/2013	Put	12.510	0.055	0.055	0.000		0	0.055
ORGUR9	30/05/2013	Put	12.750	0.120	0.120	0.000		84	0.120
ORGE47	30/05/2013	Put	12.760	0.120	0.120	0.000		0	0.120
ORGUZ9	30/05/2013	Put	13.000	0.230	0.230	0.000		746	0.230
ORGVK9	30/05/2013	Put	13.250	0.385	0.385	0.000		335	0.385
ORGZ79	30/05/2013	Put	13.260	0.410	0.410	0.000		240	0.410
ORGVI9	30/05/2013	Put	13.500	0.590	0.590	0.000		123	0.590
ORGWU9	30/05/2013	Put	13.750	0.825	0.825	0.000		0	0.825
ORGZ89	30/05/2013	Put	13.760	0.835	0.835	0.000		0	0.835
ORGXB9	30/05/2013	Put	14.000	1.070	1.070	0.000		0	1.070
ORGZB9	30/05/2013	Put	14.010	1.070	1.070	0.000		22	1.070
ORGYR9	30/05/2013	Put	14.250	1.320	1.320	0.000		0	1.320
ORGD37	30/05/2013	Put	14.500	1.570	1.570	0.000		0	1.570
ORGDL7	30/05/2013	Put	14.750	1.820	1.820	0.000		0	1.820
ORGEN7	30/05/2013	Put	15.000	2.070	2.070	0.000		0	2.070
ORGF47	30/05/2013	Put	15.500	2.570	2.570	0.000		0	2.570
ORGTH9	27/06/2013	Put	8.000	0.000	0.000	0.000		0	0.000
ORGSI9	27/06/2013	Put	8.250	0.000	0.000	0.000		0	0.000
ORGS49	27/06/2013	Put	8.500	0.000	0.000	0.000		142	0.000
ORGR29	27/06/2013	Put	8.750	0.000	0.000	0.000		0	0.000
ORGQZ9	27/06/2013	Put	9.000	0.001	0.001	0.000		30	0.001
ORGQ39	27/06/2013	Put	9.250	0.001	0.001	0.000		30	0.001
ORGE79	27/06/2013	Put	9.500	0.003	0.003	0.000		832	0.003
ORGDO9	27/06/2013	Put	9.750	0.005	0.005	0.000		120	0.005
ORGJA8	27/06/2013	Put	10.000	0.009	0.009	0.000		1,261	0.009
ORGBR9	27/06/2013	Put	10.250	0.010	0.010	0.000		0	0.010
ORGJD8	27/06/2013	Put	10.500	0.015	0.015	0.000		1,101	0.015
ORGIM7	27/06/2013	Put	10.510	0.004	0.004	0.000		0	0.004
ORGYS8	27/06/2013	Put	10.750	0.020	0.020	0.000		113	0.020
ORGIP7	27/06/2013	Put	10.760	0.007	0.007	0.000		0	0.007
ORGJE8	27/06/2013	Put	11.000	0.025	0.025	0.015	47	2,423	0.025
ORGP39	27/06/2013	Put	11.010	0.015	0.015	0.000		190	0.015
ORGYO8	27/06/2013	Put	11.250	0.030	0.030	0.000		368	0.030
ORGP69	27/06/2013	Put	11.260	0.025	0.025	0.000		13	0.025
ORGJH8	27/06/2013	Put	11.500	0.040	0.040	0.035	38	3,028	0.040
ORGP89	27/06/2013	Put	11.510	0.040	0.040	0.000		149	0.040
ORGYW8	27/06/2013	Put	11.750	0.055	0.055	0.000		1,213	0.055
ORGJI8	27/06/2013	Put	12.000	0.085	0.085	0.000		2,238	0.085
ORGP99	27/06/2013	Put	12.010	0.085	0.085	0.000		684	0.085
ORGYU8	27/06/2013	Put	12.250	0.120	0.120	0.000		224	0.120
ORGE67	27/06/2013	Put	12.260	0.125	0.125	0.000		46	0.125
ORGJL8	27/06/2013	Put	12.500	0.180	0.180	0.000		1,380	0.180
ORGE77	27/06/2013	Put	12.510	0.180	0.180	0.000		109	0.180
ORGYQ8	27/06/2013	Put	12.750	0.260	0.260	0.000		729	0.260
ORGEF7	27/06/2013	Put	12.760	0.260	0.260	0.000	81	81	0.260
ORGJM8	27/06/2013	Put	13.000	0.370	0.370	0.000		1,160	0.370
ORGZF9	27/06/2013	Put	13.010	0.405	0.405	0.000		436	0.405
ORGYZ8	27/06/2013	Put	13.250	0.505	0.505	0.000		80	0.505
ORGEH7	27/06/2013	Put	13.260	0.580	0.580	0.000		0	0.580
ORGJP8	27/06/2013	Put	13.500	0.675	0.675	0.000		0	0.675
ORGML9	27/06/2013	Put	13.510	0.775	0.775	0.000		375	0.775
ORGYM8	27/06/2013	Put	13.750	0.870	0.870	0.000		60	0.870
ORGJQ8	27/06/2013	Put	14.000	1.090	1.090	0.000		32	1.090
ORGB39	27/06/2013	Put	14.250	1.325	1.325	0.000		0	1.325
ORGJT8	27/06/2013	Put	14.500	1.570	1.570	0.000		0	1.570
ORGUX9	27/06/2013	Put	14.510	1.605	1.605	0.000		180	1.605
ORGIF9	27/06/2013	Put	14.750	1.820	1.820	0.000		0	1.820
ORGJU8	27/06/2013	Put	15.000	2.070	2.070	0.000		0	2.070
ORGIG9	27/06/2013	Put	15.010	2.075	2.075	0.000		1,338	2.075
ORGJX8	27/06/2013	Put	15.500	2.570	2.570	0.000		0	2.570
ORGJY8	27/06/2013	Put	16.000	3.070	3.070	0.000		0	3.070
ORGK28	27/06/2013	Put	16.500	3.570	3.570	0.000		0	3.570
ORGCX7	27/06/2013	Put	16.510	3.540	3.540	0.000		0	3.540
ORGK38	27/06/2013	Put	17.000	4.070	4.070	0.000		0	4.070
ORGCU7	27/06/2013	Put	17.010	4.040	4.040	0.000		0	4.040
ORGK68	27/06/2013	Put	17.500	4.570	4.570	0.000		0	4.570
ORGCV7	27/06/2013	Put	17.510	4.545	4.545	0.000		36	4.545
ORGJ98	27/06/2013	Put	18.000	5.070	5.070	0.000		0	5.070
ORGCR7	27/06/2013	Put	18.010	5.045	5.045	5.130	85	3	5.045
ORGVD9	27/06/2013	Put	20.430	7.440	7.440	0.000		114	7.440
ORGB57	25/07/2013	Put	9.500	0.001	0.001	0.000		0	0.001
ORGB37	25/07/2013	Put	9.750	0.001	0.001	0.000		0	0.001
ORGB17	25/07/2013	Put	10.000	0.003	0.003	0.000		0	0.003
ORGZR9	25/07/2013	Put	10.250	0.005	0.005	0.000		70	0.005
ORGXD9	25/07/2013	Put	10.500	0.010	0.010	0.000		400	0.010
ORGXZ9	25/07/2013	Put	10.750	0.015	0.015	0.000		200	0.015
ORGY69	25/07/2013	Put	11.000	0.030	0.030	0.000		0	0.030
ORGXM9	25/07/2013	Put	11.250	0.050	0.050	0.000		140	0.050
ORGXG9	25/07/2013	Put	11.500	0.075	0.075	0.000		105	0.075
ORGY29	25/07/2013	Put	11.750	0.105	0.105	0.000		795	0.105
ORGCM7	25/07/2013	Put	11.760	0.095	0.095	0.000		1,094	0.095
ORGXS9	25/07/2013	Put	12.000	0.150	0.150	0.150	80	885	0.150
ORGKE7	25/07/2013	Put	12.010	0.140	0.140	0.000		0	0.140
ORGXU9	25/07/2013	Put	12.250	0.200	0.200	0.000		1,625	0.200
ORGKF7	25/07/2013	Put	12.260	0.200	0.200	0.000		0	0.200
ORGXI9	25/07/2013	Put	12.500	0.270	0.270	0.000		203	0.270
ORGKI7	25/07/2013	Put	12.510	0.265	0.265	0.000		40	0.265
ORGY89	25/07/2013	Put	12.750	0.350	0.350	0.000		356	0.350
ORGKJ7	25/07/2013	Put	12.760	0.365	0.365	0.000		0	0.365
ORGY49	25/07/2013	Put	13.000	0.460	0.460	0.000		40	0.460
ORGKM7	25/07/2013	Put	13.010	0.475	0.475	0.000		0	0.475
ORGXQ9	25/07/2013	Put	13.250	0.585	0.585	0.000		0	0.585
ORGEJ7	25/07/2013	Put	13.260	0.590	0.590	0.000		150	0.590
ORGXK9	25/07/2013	Put	13.500	0.755	0.755	0.000		0	0.755
ORGKN7	25/07/2013	Put	13.510	0.755	0.755	0.000		0	0.755
ORGXW9	25/07/2013	Put	13.750	0.930	0.930	0.000		0	0.930
ORGXO9	25/07/2013	Put	14.000	1.130	1.130	0.000		0	1.130
ORGYT9	25/07/2013	Put	14.250	1.350	1.350	0.000		0	1.350
ORGD57	25/07/2013	Put	14.500	1.580	1.580	0.000		0	1.580
ORGDN7	25/07/2013	Put	14.750	1.820	1.820	0.000		0	1.820
ORGEP7	25/07/2013	Put	15.000	2.070	2.070	0.000		0	2.070
ORGF67	25/07/2013	Put	15.500	2.570	2.570	0.000		0	2.570
ORGJT7	25/07/2013	Put	16.510	3.495	3.495	0.000		35	3.495
ORGJU7	25/07/2013	Put	17.010	3.990	3.990	0.000		200	3.990
ORGJX7	25/07/2013	Put	18.010	4.985	4.985	0.000		0	4.985
ORGI87	29/08/2013	Put	8.010	0.025	0.025	0.000		0	0.025
ORGI97	29/08/2013	Put	9.010	0.030	0.030	0.000		180	0.030
ORGBM7	29/08/2013	Put	9.500	0.025	0.025	0.000		90	0.025
ORGBX7	29/08/2013	Put	9.750	0.030	0.030	0.000		15	0.030
ORGC67	29/08/2013	Put	10.000	0.030	0.030	0.000		0	0.030
ORGIH7	29/08/2013	Put	10.010	0.045	0.045	0.000		0	0.045
ORGB77	29/08/2013	Put	10.250	0.040	0.040	0.000		30	0.040
ORGBP7	29/08/2013	Put	10.500	0.055	0.055	0.000		0	0.055
ORGBV7	29/08/2013	Put	10.750	0.085	0.085	0.085	83	83	0.085
ORGC27	29/08/2013	Put	11.000	0.095	0.095	0.000		30	0.095
ORGK87	29/08/2013	Put	11.010	0.105	0.105	0.000		60	0.105
ORGB97	29/08/2013	Put	11.250	0.125	0.125	0.000		47	0.125
ORGBK7	29/08/2013	Put	11.500	0.170	0.170	0.000		62	0.170
ORGBT7	29/08/2013	Put	11.750	0.220	0.220	0.000		55	0.220
ORGCN7	29/08/2013	Put	11.760	0.180	0.180	0.000		180	0.180
ORGC47	29/08/2013	Put	12.000	0.290	0.290	0.000		80	0.290
ORGBG7	29/08/2013	Put	12.250	0.370	0.370	0.000		126	0.370
ORGBI7	29/08/2013	Put	12.500	0.465	0.465	0.000		0	0.465
ORGBR7	29/08/2013	Put	12.750	0.575	0.575	0.000		0	0.575
ORGBZ7	29/08/2013	Put	13.000	0.700	0.700	0.000		0	0.700
ORGC97	29/08/2013	Put	13.250	0.840	0.840	0.000		95	0.840
ORGCG7	29/08/2013	Put	13.500	1.000	1.000	0.000		0	1.000
ORGCI7	29/08/2013	Put	13.750	1.175	1.175	0.000		90	1.175
ORGCK7	29/08/2013	Put	14.000	1.365	1.365	0.000		0	1.365
ORGCQ7	29/08/2013	Put	14.250	1.565	1.565	0.000		0	1.565
ORGD77	29/08/2013	Put	14.500	1.775	1.775	0.000		0	1.775
ORGDP7	29/08/2013	Put	14.750	2.000	2.000	0.000		0	2.000
ORGER7	29/08/2013	Put	15.000	2.245	2.245	0.000		0	2.245
ORGF87	29/08/2013	Put	15.500	2.710	2.710	0.000		0	2.710
ORGK27	29/08/2013	Put	17.010	4.205	4.205	0.000		0	4.205
ORGJY7	29/08/2013	Put	18.010	5.200	5.200	5.220	83	83	5.200
ORGTJ9	26/09/2013	Put	8.000	0.007	0.007	0.000		0	0.007
ORGSK9	26/09/2013	Put	8.250	0.010	0.010	0.000		38	0.010
ORGS69	26/09/2013	Put	8.500	0.015	0.015	0.000		15	0.015
ORGR49	26/09/2013	Put	8.750	0.020	0.020	0.000		0	0.020
ORGKJ9	26/09/2013	Put	9.000	0.020	0.020	0.000		75	0.020
ORGQ59	26/09/2013	Put	9.250	0.025	0.025	0.000		114	0.025
ORGCL9	26/09/2013	Put	9.500	0.025	0.025	0.000		697	0.025
ORGSY9	26/09/2013	Put	9.510	0.030	0.030	0.000		0	0.030
ORGKR9	26/09/2013	Put	9.750	0.035	0.035	0.000		40	0.035
ORGSZ9	26/09/2013	Put	9.760	0.035	0.035	0.000		120	0.035
ORGLU8	26/09/2013	Put	10.000	0.045	0.045	0.000		703	0.045
ORGT39	26/09/2013	Put	10.010	0.045	0.045	0.000		0	0.045
ORGKZ9	26/09/2013	Put	10.250	0.060	0.060	0.000		60	0.060
ORGLY8	26/09/2013	Put	10.500	0.075	0.075	0.000		95	0.075
ORGV39	26/09/2013	Put	10.510	0.075	0.075	0.000		0	0.075
ORGKT9	26/09/2013	Put	10.750	0.100	0.100	0.000		15	0.100
ORGLZ8	26/09/2013	Put	11.000	0.130	0.130	0.000		200	0.130
ORGV69	26/09/2013	Put	11.010	0.130	0.130	0.000		580	0.130
ORGL29	26/09/2013	Put	11.250	0.170	0.170	0.000		40	0.170
ORGUT9	26/09/2013	Put	11.260	0.165	0.165	0.000		30	0.165
ORGM38	26/09/2013	Put	11.500	0.215	0.215	0.000		304	0.215
ORGZT9	26/09/2013	Put	11.510	0.205	0.205	0.000		0	0.205
ORGKV9	26/09/2013	Put	11.750	0.270	0.270	0.000		104	0.270
ORGUU9	26/09/2013	Put	11.760	0.260	0.260	0.000		40	0.260
ORGM48	26/09/2013	Put	12.000	0.335	0.335	0.000		1,059	0.335
ORGV79	26/09/2013	Put	12.010	0.320	0.320	0.000		60	0.320
ORGKX9	26/09/2013	Put	12.250	0.410	0.410	0.000		20	0.410
ORGM78	26/09/2013	Put	12.500	0.505	0.505	0.000		55	0.505
ORGVA9	26/09/2013	Put	12.510	0.500	0.500	0.000		505	0.500
ORGL49	26/09/2013	Put	12.750	0.610	0.610	0.000		50	0.610
ORGM88	26/09/2013	Put	13.000	0.730	0.730	0.000		217	0.730
ORGKA7	26/09/2013	Put	13.010	0.735	0.735	0.000		110	0.735
ORGLP9	26/09/2013	Put	13.250	0.875	0.875	0.000		130	0.875
ORGMB8	26/09/2013	Put	13.500	1.035	1.035	0.000		159	1.035
ORGMN9	26/09/2013	Put	13.510	1.035	1.035	0.000		980	1.035
ORGWW9	26/09/2013	Put	13.750	1.210	1.210	0.000		60	1.210
ORGMF8	26/09/2013	Put	14.000	1.395	1.395	0.000		428	1.395
ORGYV9	26/09/2013	Put	14.250	1.590	1.590	0.000		0	1.590
ORGMC8	26/09/2013	Put	14.500	1.805	1.805	0.000		0	1.805
ORGX19	26/09/2013	Put	14.510	1.800	1.800	0.000		40	1.800
ORGDR7	26/09/2013	Put	14.750	2.020	2.020	0.000		0	2.020
ORGMG8	26/09/2013	Put	15.000	2.260	2.260	0.000		47	2.260
ORGVB9	26/09/2013	Put	15.010	2.245	2.245	0.000		339	2.245
ORGMJ8	26/09/2013	Put	15.500	2.720	2.720	0.000		200	2.720
ORGV29	26/09/2013	Put	15.510	2.705	2.705	0.000		298	2.705
ORGMK8	26/09/2013	Put	16.000	3.205	3.205	0.000		11	3.205
ORGMN8	26/09/2013	Put	16.500	3.705	3.705	0.000		0	3.705
ORGMO8	26/09/2013	Put	17.000	4.195	4.195	0.000		0	4.195
ORGK47	26/09/2013	Put	17.010	4.165	4.165	0.000		0	4.165
ORGMR8	26/09/2013	Put	17.500	4.690	4.690	0.000		0	4.690
ORGMS8	26/09/2013	Put	18.000	5.185	5.185	0.000		0	5.185
ORGK57	26/09/2013	Put	18.010	5.150	5.150	0.000		0	5.150
ORGKC7	24/10/2013	Put	10.250	0.085	0.085	0.000		0	0.085
ORGJR7	24/10/2013	Put	10.500	0.110	0.110	0.000		0	0.110
ORGIV7	24/10/2013	Put	10.750	0.130	0.130	0.000		0	0.130
ORGJK7	24/10/2013	Put	11.000	0.160	0.160	0.000		0	0.160
ORGJA7	24/10/2013	Put	11.250	0.200	0.200	0.000		60	0.200
ORGJC7	24/10/2013	Put	11.500	0.255	0.255	0.000		0	0.255
ORGIX7	24/10/2013	Put	11.750	0.320	0.320	0.000		0	0.320
ORGJM7	24/10/2013	Put	12.000	0.390	0.390	0.000		0	0.390
ORGJO7	24/10/2013	Put	12.250	0.475	0.475	0.000		15	0.475
ORGJ67	24/10/2013	Put	12.500	0.575	0.575	0.000		0	0.575
ORGIT7	24/10/2013	Put	12.750	0.685	0.685	0.000		0	0.685
ORGJG7	24/10/2013	Put	13.000	0.810	0.810	0.000		0	0.810
ORGJI7	24/10/2013	Put	13.250	0.950	0.950	0.000		0	0.950
ORGJ47	24/10/2013	Put	13.500	1.100	1.100	0.000		0	1.100
ORGIR7	24/10/2013	Put	13.750	1.265	1.265	0.000		0	1.265
ORGJ87	24/10/2013	Put	14.000	1.445	1.445	0.000		0	1.445
ORGJE7	24/10/2013	Put	14.250	1.635	1.635	0.000		0	1.635
ORGKQ7	24/10/2013	Put	14.500	1.865	1.865	0.000		0	1.865
ORGKS7	24/10/2013	Put	14.750
ORGTL9	19/12/2013	Put	7.780	0.020	0.020	0.000		60	0.020
ORGR69	19/12/2013	Put	8.270	0.025	0.025	0.000		60	0.025
ORGR89	19/12/2013	Put	8.750	0.035	0.035	0.000		50	0.035
ORGE99	19/12/2013	Put	9.240	0.050	0.050	0.000		90	0.050
ORGIZ7	19/12/2013	Put	9.720	0.075	0.075	0.000		593	0.075
ORGVY9	19/12/2013	Put	9.970	0.095	0.095	0.000		110	0.095
ORGZ28	19/12/2013	Put	10.210	0.115	0.115	0.000		65	0.115
ORGVQ9	19/12/2013	Put	10.450	0.145	0.145	0.000		40	0.145
ORGUW8	19/12/2013	Put	10.700	0.175	0.175	0.000		105	0.175
ORGVS9	19/12/2013	Put	10.940	0.215	0.215	0.000		119	0.215
ORGV18	19/12/2013	Put	11.180	0.260	0.260	0.000		415	0.260
ORGW39	19/12/2013	Put	11.430	0.310	0.310	0.000		35	0.310
ORGUS8	19/12/2013	Put	11.670	0.375	0.375	0.000		90	0.375
ORGVU9	19/12/2013	Put	11.910	0.440	0.440	0.000		65	0.440
ORGUY8	19/12/2013	Put	12.160	0.525	0.525	0.000		700	0.525
ORGW19	19/12/2013	Put	12.400	0.615	0.615	0.000		105	0.615
ORGUU8	19/12/2013	Put	12.640	0.710	0.710	0.000		560	0.710
ORGVW9	19/12/2013	Put	12.890	0.830	0.830	0.000		0	0.830
ORGV58	19/12/2013	Put	13.130	0.955	0.955	0.000		1,054	0.955
ORGW59	19/12/2013	Put	13.370	1.100	1.100	0.000		0	1.100
ORGJ37	19/12/2013	Put	13.610	1.250	1.250	0.000		1,144	1.250
ORGYA7	19/12/2013	Put	13.620	1.215	1.215	0.000		330	1.215
ORGX39	19/12/2013	Put	13.860	1.415	1.415	0.000		0	1.415
ORGV38	19/12/2013	Put	14.100	1.590	1.590	0.000		0	1.590
ORGY77	19/12/2013	Put	14.110	1.540	1.540	0.000		22	1.540
ORGZD9	19/12/2013	Put	14.340	1.770	1.770	0.000		0	1.770
ORGUQ8	19/12/2013	Put	14.590	1.970	1.970	0.000		0	1.970
ORGDX7	19/12/2013	Put	15.070	2.405	2.405	0.000		0	2.405
ORGXD8	19/12/2013	Put	15.560	2.815	2.815	0.000		100	2.815
ORGFF7	19/12/2013	Put	16.050	3.275	3.275	0.000		0	3.275
ORGSM9	27/03/2014	Put	8.000	0.030	0.030	0.000		0	0.030
ORGI17	27/03/2014	Put	8.010	0.035	0.035	0.000		0	0.035
ORGRF9	27/03/2014	Put	8.500	0.055	0.055	0.000		0	0.055
ORGKL9	27/03/2014	Put	9.000	0.085	0.085	0.000		0	0.085
ORGI47	27/03/2014	Put	9.010	0.085	0.085	0.000		0	0.085
ORGCN9	27/03/2014	Put	9.500	0.130	0.130	0.000		30	0.130
ORGZ48	27/03/2014	Put	10.000	0.190	0.190	0.000		0	0.190
ORGI57	27/03/2014	Put	10.010	0.195	0.195	0.000		0	0.195
ORGIJ7	27/03/2014	Put	10.250	0.230	0.230	0.000		0	0.230
ORGWY8	27/03/2014	Put	10.500	0.275	0.275	0.000		20	0.275
ORGGX7	27/03/2014	Put	10.750	0.325	0.325	0.000		0	0.325
ORGVD8	27/03/2014	Put	11.000	0.385	0.385	0.000		537	0.385
ORGGV7	27/03/2014	Put	11.250	0.450	0.450	0.000		222	0.450
ORGVN8	27/03/2014	Put	11.500	0.525	0.525	0.000		10	0.525
ORGFV7	27/03/2014	Put	11.750	0.610	0.610	0.000		10	0.610
ORGVF8	27/03/2014	Put	12.000	0.705	0.705	0.000		165	0.705
ORGFJ7	27/03/2014	Put	12.250	0.810	0.810	0.000		25	0.810
ORGVB8	27/03/2014	Put	12.500	0.920	0.920	0.000		62	0.920
ORGFN7	27/03/2014	Put	12.750	1.040	1.040	0.000		0	1.040
ORGVL8	27/03/2014	Put	13.000	1.165	1.165	0.000	10	10	1.165
ORGFT7	27/03/2014	Put	13.250	1.305	1.305	0.000		0	1.305
ORGV78	27/03/2014	Put	13.500	1.455	1.455	0.000		0	1.455
ORGFH7	27/03/2014	Put	13.750	1.610	1.610	0.000		0	1.610
ORGVJ8	27/03/2014	Put	14.000	1.775	1.775	0.000		26	1.775
ORGFP7	27/03/2014	Put	14.250	1.950	1.950	0.000		45	1.950
ORGV98	27/03/2014	Put	14.500	2.135	2.135	0.000		0	2.135
ORGFL7	27/03/2014	Put	14.750	2.325	2.325	0.000		0	2.325
ORGVH8	27/03/2014	Put	15.000	2.525	2.525	0.000		0	2.525
ORGFR7	27/03/2014	Put	15.500	2.935	2.935	0.000		0	2.935
ORGET7	27/03/2014	Put	16.000	3.365	3.365	0.000		0	3.365
ORGTN9	26/06/2014	Put	7.780	0.095	0.095	0.000		0	0.095
ORGRJ9	26/06/2014	Put	8.270	0.120	0.120	0.000		0	0.120
ORGRH9	26/06/2014	Put	8.750	0.155	0.155	0.000		0	0.155
ORGEG9	26/06/2014	Put	9.240	0.200	0.200	0.000		0	0.200
ORGCP9	26/06/2014	Put	9.720	0.250	0.250	0.000		0	0.250
ORGZ68	26/06/2014	Put	10.210	0.325	0.325	0.000		0	0.325
ORGW48	26/06/2014	Put	10.700	0.410	0.410	0.000		0	0.410
ORGVV8	26/06/2014	Put	11.180	0.535	0.535	0.000		0	0.535
ORGW68	26/06/2014	Put	11.670	0.685	0.685	0.000		0	0.685
ORGVR8	26/06/2014	Put	12.160	0.865	0.865	0.000		0	0.865
ORGVX8	26/06/2014	Put	12.640	1.070	1.070	0.000		20	1.070
ORGVT8	26/06/2014	Put	13.130	1.310	1.310	0.000		0	1.310
ORGVZ8	26/06/2014	Put	13.610	1.575	1.575	0.000		0	1.575
ORGVP8	26/06/2014	Put	14.100	1.880	1.880	0.000		0	1.880
ORGW28	26/06/2014	Put	14.590	2.240	2.240	0.000		0	2.240
ORGXG8	26/06/2014	Put	15.560	3.010	3.010	0.000		100	3.010
ORGLP7	26/06/2014	Put	16.530	3.850	3.850	0.000		366	3.850
ORGLQ7	26/06/2014	Put	17.020	4.320	4.320	0.000		170	4.320
ORGTP9	25/09/2014	Put	7.780	0.140	0.140	0.000		0	0.140
ORGRL9	25/09/2014	Put	8.270	0.175	0.175	0.000		0	0.175
ORGSS7	25/09/2014	Put	8.750	0.225	0.225	0.000		70	0.225
ORGL89	25/09/2014	Put	9.240	0.280	0.280	0.000		0	0.280
ORGLI9	25/09/2014	Put	9.720	0.355	0.355	0.000		0	0.355
ORGLG9	25/09/2014	Put	10.210	0.440	0.440	0.000		0	0.440
ORGLK9	25/09/2014	Put	10.700	0.555	0.555	0.000		0	0.555
ORGLA9	25/09/2014	Put	11.180	0.695	0.695	0.000		0	0.695
ORGLM9	25/09/2014	Put	11.670	0.855	0.855	0.000		0	0.855
ORGLE9	25/09/2014	Put	12.160	1.045	1.045	0.000		0	1.045
ORGL69	25/09/2014	Put	12.640	1.260	1.260	0.000		0	1.260
ORGLC9	25/09/2014	Put	13.130	1.505	1.505	0.000		0	1.505
ORGM79	25/09/2014	Put	13.610	1.765	1.765	0.000		0	1.765
ORGWY9	25/09/2014	Put	14.100	2.060	2.060	0.000		0	2.060
ORGYX9	25/09/2014	Put	14.590	2.410	2.410	0.000		0	2.410
ORGDT7	25/09/2014	Put	15.560	3.140	3.140	0.000		0	3.140
ORGFX7	25/09/2014	Put	16.530	3.970	3.970	0.000		0	3.970
ORGMP7	25/09/2014	Put	17.500	4.850	4.850	0.000		160	4.850
ORGMS7	25/09/2014	Put	17.990	5.295	5.295	0.000		278	5.295
ORGSO9	18/12/2014	Put	8.000	0.120	0.120	0.000		0	0.120
ORGRN9	18/12/2014	Put	8.500	0.185	0.185	0.000		0	0.185
ORGKN9	18/12/2014	Put	9.000	0.215	0.215	0.000		0	0.215
ORGCR9	18/12/2014	Put	9.500	0.375	0.375	0.000		0	0.375
ORGZ88	18/12/2014	Put	10.000	0.500	0.500	0.000		0	0.500
ORGX18	18/12/2014	Put	10.500	0.655	0.655	0.000		0	0.655
ORGW88	18/12/2014	Put	11.000	0.695	0.695	0.000		0	0.695
ORGWK8	18/12/2014	Put	11.500	1.040	1.040	0.000		0	1.040
ORGWG8	18/12/2014	Put	12.000	1.145	1.145	0.000		30	1.145
ORGWI8	18/12/2014	Put	12.500	1.310	1.310	0.000		40	1.310
ORGWE8	18/12/2014	Put	13.000	1.815	1.815	0.000		0	1.815
ORGWM8	18/12/2014	Put	13.500	2.125	2.125	0.000		0	2.125
ORGWA8	18/12/2014	Put	14.000	2.440	2.440	0.000		0	2.440
ORGWO8	18/12/2014	Put	14.500	2.785	2.785	0.000		40	2.785
ORGWC8	18/12/2014	Put	15.000	3.135	3.135	0.000		0	3.135
ORGEV7	18/12/2014	Put	16.000	3.890	3.890	0.000		0	3.890
ORGIL7	26/03/2015	Put	10.000	0.245	0.245	0.000		0	0.245
ORGGZ7	26/03/2015	Put	10.500	0.360	0.360	0.000		0	0.360
ORGGT7	26/03/2015	Put	11.000	0.505	0.505	0.000		0	0.505
ORGG47	26/03/2015	Put	11.500	0.685	0.685	0.000		0	0.685
ORGGM7	26/03/2015	Put	12.000	0.895	0.895	0.000		0	0.895
ORGG27	26/03/2015	Put	12.500	1.140	1.140	0.000		0	1.140
ORGFZ7	26/03/2015	Put	13.000	1.420	1.420	0.000		0	1.420
ORGGO7	26/03/2015	Put	13.500	1.725	1.725	0.000		0	1.725
ORGG67	26/03/2015	Put	14.000	2.055	2.055	0.000		0	2.055
ORGGQ7	26/03/2015	Put	14.500	2.410	2.410	0.000		0	2.410
ORGG87	26/03/2015	Put	15.000	2.785	2.785	0.000		0	2.785
ORGGK7	26/03/2015	Put	16.000	3.590	3.590	0.000		0	3.590
ORGSQ9	25/06/2015	Put	8.000	0.180	0.180	0.000		0	0.180
ORGRP9	25/06/2015	Put	8.500	0.335	0.335	0.000		0	0.335
ORGKP9	25/06/2015	Put	9.000	0.450	0.450	0.000		0	0.450
ORGCT9	25/06/2015	Put	9.500	0.585	0.585	0.000		0	0.585
ORGZA8	25/06/2015	Put	10.000	0.745	0.745	0.000		300	0.745
ORGZI8	25/06/2015	Put	10.500	0.925	0.925	0.000		0	0.925
ORGZE8	25/06/2015	Put	11.000	1.120	1.120	0.000		0	1.120
ORGZK8	25/06/2015	Put	11.500	1.355	1.355	0.000		0	1.355
ORGZC8	25/06/2015	Put	12.000	1.590	1.590	0.000		7	1.590
ORGZM8	25/06/2015	Put	12.500	1.860	1.860	0.000		0	1.860
ORGZO8	25/06/2015	Put	13.000	2.140	2.140	0.000		0	2.140
ORGZG8	25/06/2015	Put	13.500	2.445	2.445	0.000		0	2.445
ORGZQ8	25/06/2015	Put	14.000	2.755	2.755	0.000		0	2.755
ORGB19	25/06/2015	Put	14.500	3.095	3.095	0.000		0	3.095
ORGB59	25/06/2015	Put	15.000	3.435	3.435	0.000		0	3.435
ORGEX7	25/06/2015	Put	16.000	4.170	4.170	0.000		0	4.170
ORGW99	17/12/2015	Put	9.500	0.205	0.205	0.000		0	0.205
ORGWL9	17/12/2015	Put	10.000	0.305	0.305	0.000		0	0.305
ORGW79	17/12/2015	Put	10.500	0.430	0.430	0.000		0	0.430
ORGWN9	17/12/2015	Put	11.000	0.590	0.590	0.000		0	0.590
ORGWF9	17/12/2015	Put	11.500	0.780	0.780	0.000		0	0.780
ORGWD9	17/12/2015	Put	12.000	1.000	1.000	0.000		0	1.000
ORGWJ9	17/12/2015	Put	12.500	1.250	1.250	0.000		0	1.250
ORGWB9	17/12/2015	Put	13.000	1.520	1.520	0.000		0	1.520
ORGWH9	17/12/2015	Put	13.500	1.825	1.825	0.000		0	1.825
ORGWQ9	17/12/2015	Put	14.000	2.155	2.155	0.000		0	2.155
ORGYA9	17/12/2015	Put	14.500	2.505	2.505	0.000		0	2.505
ORGDV7	17/12/2015	Put	15.000	2.875	2.875	0.000		0	2.875
ORGEZ7	17/12/2015	Put	16.000	3.660	3.660	0.000		0	3.660

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.