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 * 10.680 Up 0.080 10.640 10.690 10.650 10.790 10.490 11,392,122 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGLO9 26/02/2015 Call 0.010 10.485 10.485 0.000   0 10.360
ORGSV9 26/02/2015 Call 8.750 1.955 1.955 0.000   0 1.880
ORGSW9 26/02/2015 Put 8.750 0.035 0.035 0.000   55 0.045
ORGRI9 26/02/2015 Call 9.000 1.710 1.710 0.000   0 1.645
ORGRJ9 26/02/2015 Put 9.000 0.050 0.050 0.000   2 0.060
ORGRK9 26/02/2015 Call 9.250 1.470 1.470 0.000   0 1.405
ORGRL9 26/02/2015 Put 9.250 0.060 0.060 0.000   300 0.075
ORGQM9 26/02/2015 Call 9.500 1.235 1.235 0.000   0 1.175
ORGQN9 26/02/2015 Put 9.500 0.085 0.085 0.000   90 0.105
ORGQ29 26/02/2015 Call 9.750 1.005 1.005 0.000   0 0.950
ORGQ39 26/02/2015 Put 9.750 0.120 0.120 0.145 58 435 0.145
ORGVD9 26/02/2015 Call 9.760 0.810 0.810 0.000   0 0.760
ORGVE9 26/02/2015 Put 9.760 0.120 0.120 0.000   0 0.150
ORGN69 26/02/2015 Call 10.000 0.795 0.795 0.000   0 0.740
ORGN79 26/02/2015 Put 10.000 0.170 0.170 0.200 166 523 0.205
ORGVG9 26/02/2015 Call 10.010 0.615 0.615 0.000   0 0.575
ORGVF9 26/02/2015 Put 10.010 0.175 0.175 0.000   0 0.210
ORGN89 26/02/2015 Call 10.250 0.595 0.595 0.000   0 0.550
ORGN99 26/02/2015 Put 10.250 0.245 0.245 0.210 200 121 0.295
ORGLY9 26/02/2015 Call 10.500 0.425 0.425 0.350 3 317 0.390
ORGLZ9 26/02/2015 Put 10.500 0.350 0.350 0.000   560 0.405
ORGM19 26/02/2015 Call 10.750 0.290 0.290 0.000   460 0.260
ORGM29 26/02/2015 Put 10.750 0.485 0.485 0.000   2,290 0.550
ORGM39 26/02/2015 Call 11.000 0.185 0.185 0.000 88 245 0.165
ORGM49 26/02/2015 Put 11.000 0.660 0.660 0.000 350 304 0.720
ORGV89 26/02/2015 Call 11.010 0.120 0.120 0.125 2,000 600 0.110
ORGV79 26/02/2015 Put 11.010 0.665 0.665 0.000   162 0.730
ORGK99 26/02/2015 Call 11.250 0.115 0.115 0.085 100 1,218 0.105
ORGKA9 26/02/2015 Put 11.250 0.855 0.855 0.000   464 0.920
ORGJY9 26/02/2015 Call 11.500 0.065 0.065 0.050 100 539 0.065
ORGJZ9 26/02/2015 Put 11.500 1.075 1.075 0.000 350 653 1.145
ORGUK9 26/02/2015 Call 11.510 0.040 0.040 0.000   0 0.045
ORGUL9 26/02/2015 Put 11.510 1.085 1.085 0.000   315 1.155
ORGJK9 26/02/2015 Call 11.750 0.040 0.040 0.000   828 0.045
ORGJL9 26/02/2015 Put 11.750 1.310 1.310 0.000   170 1.385
ORGJA9 26/02/2015 Call 12.000 0.020 0.020 0.000   900 0.030
ORGJB9 26/02/2015 Put 12.000 1.555 1.555 0.000   2,010 1.630
ORGUO9 26/02/2015 Call 12.010 0.015 0.015 0.000   0 0.020
ORGUP9 26/02/2015 Put 12.010 1.565 1.565 0.000   120 1.640
ORGJ49 26/02/2015 Call 12.250 0.010 0.010 0.000   376 0.020
ORGJ59 26/02/2015 Put 12.250 1.800 1.800 0.000   285 1.880
ORGGQ9 26/02/2015 Call 12.500 0.007 0.007 0.000   820 0.010
ORGGR9 26/02/2015 Put 12.500 2.050 2.050 0.000   20 2.125
ORGUN9 26/02/2015 Call 12.510 0.004 0.004 0.000   0 0.009
ORGUM9 26/02/2015 Put 12.510 2.060 2.060 0.000   0 2.135
ORGGM9 26/02/2015 Call 12.750 0.004 0.004 0.000   40 0.008
ORGGN9 26/02/2015 Put 12.750 2.300 2.300 0.000   40 2.375
ORGG89 26/02/2015 Call 13.000 0.002 0.002 0.000   684 0.005
ORGG99 26/02/2015 Put 13.000 2.550 2.550 0.000   516 2.625
ORGF19 26/02/2015 Call 13.250 0.001 0.001 0.000   20 0.003
ORGF29 26/02/2015 Put 13.250 2.795 2.795 0.000   584 2.875
ORGDL9 26/02/2015 Call 13.500 0.001 0.001 0.000   520 0.002
ORGDM9 26/02/2015 Put 13.500 3.045 3.045 0.000   100 3.125
ORGD19 26/02/2015 Call 13.750 0.000 0.000 0.000   70 0.001
ORGD29 26/02/2015 Put 13.750 3.295 3.295 0.000   433 3.375
ORGCY9 26/02/2015 Call 14.000 0.000 0.000 0.000   600 0.001
ORGCZ9 26/02/2015 Put 14.000 3.545 3.545 0.000   366 3.625
ORGDP9 26/02/2015 Call 14.250 0.000 0.000 0.000   100 0.000
ORGDQ9 26/02/2015 Put 14.250 3.795 3.795 0.000   220 3.875
ORGDN9 26/02/2015 Call 14.500 0.000 0.000 0.000   555 0.000
ORGDO9 26/02/2015 Put 14.500 4.045 4.045 0.000   200 4.125
ORGD59 26/02/2015 Call 14.750 0.000 0.000 0.000   398 0.000
ORGD69 26/02/2015 Put 14.750 4.295 4.295 0.000   603 4.375
ORGCW9 26/02/2015 Call 15.000 0.000 0.000 0.000   906 0.000
ORGCX9 26/02/2015 Put 15.000 4.545 4.545 0.000   243 4.625
ORGD79 26/02/2015 Call 15.500 0.000 0.000 0.000   240 0.000
ORGD89 26/02/2015 Put 15.500 5.045 5.045 0.000   161 5.125
ORGCQ9 26/02/2015 Call 16.000 0.000 0.000 0.000   200 0.000
ORGCR9 26/02/2015 Put 16.000 5.540 5.540 0.000   180 5.620
ORGS99 26/02/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSA9 26/02/2015 Put 16.010 5.550 5.550 0.000   21 5.630
ORGD99 26/02/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGDK9 26/02/2015 Put 16.500 6.040 6.040 0.000   100 6.120
ORGCS9 26/02/2015 Call 17.000 0.000 0.000 0.000   0 0.000
ORGCT9 26/02/2015 Put 17.000 6.540 6.540 0.000   0 6.620
ORGD39 26/02/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGD49 26/02/2015 Put 17.500 7.040 7.040 0.000   0 7.120
ORGDT9 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGDU9 26/02/2015 Put 18.000 7.540 7.540 0.000   0 7.620
ORGCU9 26/02/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCV9 26/02/2015 Put 18.500 8.040 8.040 0.000   0 8.115
ORGDR9 26/02/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGDS9 26/02/2015 Put 19.000 8.535 8.535 0.000   0 8.615
ORGEG9 26/02/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEH9 26/02/2015 Put 19.500 9.035 9.035 0.000   0 9.115
ORGQY8 26/03/2015 Call 0.010 10.505 10.505 0.000   81,925 10.380
ORGSX9 26/03/2015 Call 8.750 1.960 1.960 0.000   0 1.890
ORGSY9 26/03/2015 Put 8.750 0.090 0.090 0.000   300 0.100
ORGRO9 26/03/2015 Call 9.000 1.725 1.725 0.000   0 1.660
ORGRP9 26/03/2015 Put 9.000 0.110 0.110 0.000   0 0.130
ORGUT9 26/03/2015 Call 9.010 1.560 1.560 0.000   0 1.505
ORGUS9 26/03/2015 Put 9.010 0.110 0.110 0.000   0 0.130
ORGRM9 26/03/2015 Call 9.250 1.490 1.490 0.000   0 1.430
ORGRN9 26/03/2015 Put 9.250 0.140 0.140 0.000   250 0.160
ORGQO9 26/03/2015 Call 9.500 1.260 1.260 0.000   0 1.205
ORGQP9 26/03/2015 Put 9.500 0.180 0.180 0.000   600 0.205
ORGUU9 26/03/2015 Call 9.510 1.135 1.135 0.000   0 1.090
ORGUV9 26/03/2015 Put 9.510 0.180 0.180 0.000   0 0.205
ORGQ49 26/03/2015 Call 9.750 1.045 1.045 0.000   0 0.990
ORGQ59 26/03/2015 Put 9.750 0.230 0.230 0.000   7,081 0.255
ORGVI9 26/03/2015 Call 9.760 0.940 0.940 0.000   0 0.895
ORGVH9 26/03/2015 Put 9.760 0.230 0.230 0.000   0 0.255
ORGNK9 26/03/2015 Call 10.000 0.845 0.845 0.000   0 0.795
ORGNL9 26/03/2015 Put 10.000 0.295 0.295 0.000   657 0.325
ORGUX9 26/03/2015 Call 10.010 0.760 0.760 0.000   0 0.720
ORGUW9 26/03/2015 Put 10.010 0.295 0.295 0.000   30 0.325
ORGNM9 26/03/2015 Call 10.250 0.660 0.660 0.000   0 0.620
ORGNN9 26/03/2015 Put 10.250 0.375 0.375 0.000   880 0.410
ORGGY7 26/03/2015 Call 10.500 0.505 0.505 0.000   150 0.470
ORGGZ7 26/03/2015 Put 10.500 0.480 0.480 0.000   5,174 0.520
ORGUY9 26/03/2015 Call 10.510 0.460 0.460 0.000   36 0.430
ORGUZ9 26/03/2015 Put 10.510 0.485 0.485 0.000   0 0.520
ORGM59 26/03/2015 Call 10.750 0.370 0.370 0.000   100 0.345
ORGM69 26/03/2015 Put 10.750 0.610 0.610 0.000   810 0.655
ORGGS7 26/03/2015 Call 11.000 0.260 0.260 0.280 11 275 0.245
ORGGT7 26/03/2015 Put 11.000 0.765 0.765 0.000   474 0.815
ORGR98 26/03/2015 Call 11.010 0.245 0.245 0.220 20 0 0.230
ORGR88 26/03/2015 Put 11.010 0.765 0.765 0.000   330 0.815
ORGKB9 26/03/2015 Call 11.250 0.180 0.180 0.140 100 283 0.170
ORGKC9 26/03/2015 Put 11.250 0.945 0.945 0.000   324 1.000
ORGG37 26/03/2015 Call 11.500 0.120 0.120 0.000   1,821 0.115
ORGG47 26/03/2015 Put 11.500 1.145 1.145 0.000   379 1.210
ORGQY9 26/03/2015 Call 11.510 0.115 0.115 0.000   1,823 0.110
ORGQZ9 26/03/2015 Put 11.510 1.140 1.140 0.000   70 1.205
ORGJM9 26/03/2015 Call 11.750 0.080 0.080 0.000   137 0.075
ORGJN9 26/03/2015 Put 11.750 1.360 1.360 0.000   67 1.435
ORGGL7 26/03/2015 Call 12.000 0.050 0.050 0.000   50 0.050
ORGGM7 26/03/2015 Put 12.000 1.585 1.585 0.000   323 1.670
ORGRF8 26/03/2015 Call 12.010 0.050 0.050 0.000   480 0.045
ORGRG8 26/03/2015 Put 12.010 1.580 1.580 0.000   1,582 1.660
ORGBS9 26/03/2015 Call 12.250 0.030 0.030 0.000   20 0.030
ORGBT9 26/03/2015 Put 12.250 1.820 1.820 0.000   42 1.910
ORGG17 26/03/2015 Call 12.500 0.020 0.020 0.000   1,100 0.020
ORGG27 26/03/2015 Put 12.500 2.060 2.060 0.000   1,844 2.150
ORGVL9 26/03/2015 Call 12.510 0.020 0.020 0.000   0 0.020
ORGVM9 26/03/2015 Put 12.510 2.050 2.050 0.000   0 2.145
ORGQS8 26/03/2015 Call 12.750 0.015 0.015 0.000   55 0.010
ORGQT8 26/03/2015 Put 12.750 2.305 2.305 0.000   100 2.395
ORGFY7 26/03/2015 Call 13.000 0.008 0.008 0.000   320 0.007
ORGFZ7 26/03/2015 Put 13.000 2.550 2.550 0.000   152 2.645
ORGRI8 26/03/2015 Call 13.010 0.008 0.008 0.000   25 0.007
ORGRH8 26/03/2015 Put 13.010 2.540 2.540 0.000   1,590 2.630
ORGQU8 26/03/2015 Call 13.250 0.005 0.005 0.000   1,535 0.004
ORGQV8 26/03/2015 Put 13.250 2.800 2.800 0.000   68 2.890
ORGGN7 26/03/2015 Call 13.500 0.003 0.003 0.000   200 0.002
ORGGO7 26/03/2015 Put 13.500 3.050 3.050 0.000   119 3.135
ORGQX9 26/03/2015 Call 13.510 0.003 0.003 0.000   0 0.002
ORGQW9 26/03/2015 Put 13.510 3.035 3.035 0.000   100 3.125
ORGQQ8 26/03/2015 Call 13.750 0.002 0.002 0.000   0 0.001
ORGQR8 26/03/2015 Put 13.750 3.300 3.300 0.000   770 3.385
ORGR29 26/03/2015 Call 13.760 0.002 0.002 0.000   0 0.001
ORGR19 26/03/2015 Put 13.760 3.280 3.280 0.000   100 3.370
ORGG57 26/03/2015 Call 14.000 0.001 0.001 0.000   4,200 0.001
ORGG67 26/03/2015 Put 14.000 3.550 3.550 0.000   4,254 3.630
ORGRJ8 26/03/2015 Call 14.010 0.001 0.001 0.000   165 0.001
ORGRK8 26/03/2015 Put 14.010 3.530 3.530 3.660 60 290 3.615
ORGQW8 26/03/2015 Call 14.250 0.001 0.001 0.000   140 0.000
ORGQX8 26/03/2015 Put 14.250 3.795 3.795 0.000   25 3.880
ORGR39 26/03/2015 Call 14.260 0.001 0.001 0.000   0 0.000
ORGR49 26/03/2015 Put 14.260 3.780 3.780 0.000   240 3.865
ORGGP7 26/03/2015 Call 14.500 0.000 0.000 0.000   1,030 0.000
ORGGQ7 26/03/2015 Put 14.500 4.045 4.045 0.000   1,002 4.130
ORGR69 26/03/2015 Call 14.510 0.000 0.000 0.000   0 0.000
ORGR59 26/03/2015 Put 14.510 4.030 4.030 0.000   220 4.110
ORGQO8 26/03/2015 Call 14.750 0.000 0.000 0.000   269 0.000
ORGQP8 26/03/2015 Put 14.750 4.295 4.295 0.000   1,647 4.375
ORGYK8 26/03/2015 Call 14.760 0.000 0.000 0.000   997 0.000
ORGYJ8 26/03/2015 Put 14.760 4.280 4.280 0.000   985 4.360
ORGG77 26/03/2015 Call 15.000 0.000 0.000 0.000   1,529 0.000
ORGG87 26/03/2015 Put 15.000 4.545 4.545 0.000   3,062 4.625
ORGRM8 26/03/2015 Call 15.010 0.000 0.000 0.000   259 0.000
ORGRL8 26/03/2015 Put 15.010 4.530 4.530 0.000   1,131 4.605
ORGQK8 26/03/2015 Call 15.500 0.000 0.000 0.000   398 0.000
ORGQL8 26/03/2015 Put 15.500 5.045 5.045 0.000   94 5.125
ORGUI9 26/03/2015 Call 15.510 0.000 0.000 0.000   0 0.000
ORGUJ9 26/03/2015 Put 15.510 5.025 5.025 0.000   150 5.105
ORGG97 26/03/2015 Call 16.000 0.000 0.000 0.000   1,820 0.000
ORGGK7 26/03/2015 Put 16.000 5.545 5.545 0.000   35 5.620
ORGSB9 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSC9 26/03/2015 Put 16.010 5.525 5.525 0.000   15 5.600
ORGQM8 26/03/2015 Call 16.500 0.000 0.000 0.000   90 0.000
ORGQN8 26/03/2015 Put 16.500 6.040 6.040 0.000   188 6.120
ORGVT7 26/03/2015 Call 17.000 0.000 0.000 0.000   566 0.000
ORGVU7 26/03/2015 Put 17.000 6.540 6.540 0.000   0 6.620
ORGRR8 26/03/2015 Call 17.500 0.000 0.000 0.000   15 0.000
ORGRS8 26/03/2015 Put 17.500 7.040 7.040 0.000   0 7.120
ORGXI7 26/03/2015 Call 18.000 0.000 0.000 0.000   100 0.000
ORGXJ7 26/03/2015 Put 18.000 7.540 7.540 0.000   0 7.615
ORGSQ8 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGSR8 26/03/2015 Put 18.500 8.035 8.035 0.000   0 8.115
ORGLO8 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLP8 26/03/2015 Put 19.000 8.535 8.535 0.000   0 8.615
ORGEI9 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEJ9 26/03/2015 Put 19.500 9.035 9.035 0.000   0 9.115
ORGKP9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGKQ9 26/03/2015 Put 20.500 10.035 10.035 0.000   0 10.115
ORGKR9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGKS9 26/03/2015 Put 20.510 10.005 10.005 10.050 7 74 10.085
ORGWI9 23/04/2015 Call 0.010 10.525 10.525 0.000      
ORGSZ9 23/04/2015 Call 8.750 1.975 1.975 0.000   0 1.910
ORGT19 23/04/2015 Put 8.750 0.135 0.135 0.000   0 0.150
ORGRQ9 23/04/2015 Call 9.000 1.740 1.740 0.000   0 1.685
ORGRR9 23/04/2015 Put 9.000 0.160 0.160 0.000   110 0.175
ORGRS9 23/04/2015 Call 9.250 1.515 1.515 0.000   0 1.465
ORGRT9 23/04/2015 Put 9.250 0.195 0.195 0.000   55 0.220
ORGQQ9 23/04/2015 Call 9.500 1.300 1.300 0.000   0 1.250
ORGQR9 23/04/2015 Put 9.500 0.235 0.235 0.000   0 0.275
ORGQ69 23/04/2015 Call 9.750 1.095 1.095 0.000   0 1.045
ORGQ79 23/04/2015 Put 9.750 0.295 0.295 0.000   0 0.335
ORGNO9 23/04/2015 Call 10.000 0.905 0.905 0.000   0 0.860
ORGNP9 23/04/2015 Put 10.000 0.370 0.370 0.345 81 37 0.415
ORGNQ9 23/04/2015 Call 10.250 0.735 0.735 0.000 88 0 0.695
ORGNR9 23/04/2015 Put 10.250 0.455 0.455 0.000   0 0.515
ORGM79 23/04/2015 Call 10.500 0.580 0.580 0.000   0 0.550
ORGM89 23/04/2015 Put 10.500 0.565 0.565 0.000   100 0.630
ORGM99 23/04/2015 Call 10.750 0.450 0.450 0.000   0 0.425
ORGMA9 23/04/2015 Put 10.750 0.690 0.690 0.000   0 0.765
ORGMB9 23/04/2015 Call 11.000 0.340 0.340 0.305 22 295 0.325
ORGMC9 23/04/2015 Put 11.000 0.835 0.835 0.000   0 0.920
ORGKD9 23/04/2015 Call 11.250 0.255 0.255 0.000   60 0.245
ORGKE9 23/04/2015 Put 11.250 1.005 1.005 0.000   0 1.095
ORGK19 23/04/2015 Call 11.500 0.185 0.185 0.000   103 0.180
ORGK29 23/04/2015 Put 11.500 1.190 1.190 0.000   47 1.285
ORGJO9 23/04/2015 Call 11.750 0.130 0.130 0.000   600 0.130
ORGJP9 23/04/2015 Put 11.750 1.390 1.390 0.000 88 0 1.490
ORGJC9 23/04/2015 Call 12.000 0.095 0.095 0.000   110 0.095
ORGJD9 23/04/2015 Put 12.000 1.605 1.605 0.000   15 1.710
ORGJ69 23/04/2015 Call 12.250 0.065 0.065 0.000   500 0.070
ORGJ79 23/04/2015 Put 12.250 1.830 1.830 0.000   0 1.935
ORGGU9 23/04/2015 Call 12.500 0.045 0.045 0.000   0 0.050
ORGGV9 23/04/2015 Put 12.500 2.065 2.065 0.000   45 2.170
ORGGW9 23/04/2015 Call 12.750 0.030 0.030 0.000   750 0.035
ORGGX9 23/04/2015 Put 12.750 2.305 2.305 0.000   91 2.410
ORGGY9 23/04/2015 Call 13.000 0.020 0.020 0.000   20 0.025
ORGGZ9 23/04/2015 Put 13.000 2.550 2.550 0.000   35 2.650
ORGI19 23/04/2015 Call 13.250 0.010 0.010 0.000   0 0.020
ORGI29 23/04/2015 Put 13.250 2.800 2.800 0.000   42 2.895
ORGI39 23/04/2015 Call 13.500 0.008 0.008 0.000   0 0.010
ORGI49 23/04/2015 Put 13.500 3.045 3.045 0.000   15 3.140
ORGI59 23/04/2015 Call 13.750 0.005 0.005 0.000   0 0.008
ORGI69 23/04/2015 Put 13.750 3.295 3.295 0.000   0 3.385
ORGI79 23/04/2015 Call 14.000 0.003 0.003 0.000   200 0.006
ORGI89 23/04/2015 Put 14.000 3.545 3.545 0.000   65 3.630
ORGI99 23/04/2015 Call 14.250 0.002 0.002 0.000   0 0.004
ORGIF9 23/04/2015 Put 14.250 3.795 3.795 0.000   0 3.880
ORGIG9 23/04/2015 Call 14.500 0.001 0.001 0.000   15 0.002
ORGIH9 23/04/2015 Put 14.500 4.045 4.045 0.000   260 4.125
ORGII9 23/04/2015 Call 14.750 0.001 0.001 0.000   0 0.002
ORGIJ9 23/04/2015 Put 14.750 4.295 4.295 0.000   65 4.375
ORGIK9 23/04/2015 Call 15.000 0.000 0.000 0.000   50 0.001
ORGIL9 23/04/2015 Put 15.000 4.545 4.545 0.000   0 4.625
ORGIM9 23/04/2015 Call 15.500 0.000 0.000 0.000   100 0.000
ORGIN9 23/04/2015 Put 15.500 5.045 5.045 0.000   0 5.125
ORGIO9 23/04/2015 Call 16.000 0.000 0.000 0.000   0 0.000
ORGIP9 23/04/2015 Put 16.000 5.545 5.545 0.000   0 5.620
ORGSD9 23/04/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSE9 23/04/2015 Put 16.010 5.495 5.495 0.000   0 5.570
ORGIQ9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGIR9 23/04/2015 Put 16.500 6.040 6.040 0.000   0 6.120
ORGIS9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
ORGIT9 23/04/2015 Put 17.000 6.540 6.540 0.000   0 6.620
ORGIX9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGIY9 23/04/2015 Put 17.500 7.040 7.040 0.000   0 7.115
ORGT29 28/05/2015 Call 8.750 2.020 2.020 0.000   0 1.935
ORGT39 28/05/2015 Put 8.750 0.205 0.205 0.000   40 0.210
ORGRU9 28/05/2015 Call 9.000 1.790 1.790 0.000   0 1.720
ORGRV9 28/05/2015 Put 9.000 0.245 0.245 0.000   0 0.240
ORGRW9 28/05/2015 Call 9.250 1.575 1.575 0.000   0 1.510
ORGRX9 28/05/2015 Put 9.250 0.290 0.290 0.000   177 0.280
ORGQS9 28/05/2015 Call 9.500 1.380 1.380 0.000   0 1.315
ORGQT9 28/05/2015 Put 9.500 0.340 0.340 0.000   15 0.340
ORGQ89 28/05/2015 Call 9.750 1.190 1.190 0.000   0 1.130
ORGQ99 28/05/2015 Put 9.750 0.400 0.400 0.000   0 0.410
ORGNS9 28/05/2015 Call 10.000 1.015 1.015 0.000   0 0.960
ORGNT9 28/05/2015 Put 10.000 0.475 0.475 0.000   70 0.500
ORGNU9 28/05/2015 Call 10.250 0.855 0.855 0.000   0 0.810
ORGNV9 28/05/2015 Put 10.250 0.565 0.565 0.000   0 0.610
ORGMD9 28/05/2015 Call 10.500 0.710 0.710 0.000   0 0.675
ORGME9 28/05/2015 Put 10.500 0.670 0.670 0.000   0 0.730
ORGMF9 28/05/2015 Call 10.750 0.575 0.575 0.000   0 0.550
ORGMG9 28/05/2015 Put 10.750 0.795 0.795 0.000   0 0.865
ORGMH9 28/05/2015 Call 11.000 0.465 0.465 0.000   0 0.445
ORGMI9 28/05/2015 Put 11.000 0.940 0.940 0.000   40 1.015
ORGMJ9 28/05/2015 Call 11.250 0.370 0.370 0.000   16 0.350
ORGMK9 28/05/2015 Put 11.250 1.100 1.100 0.000   0 1.180
ORGLC9 28/05/2015 Call 11.500 0.290 0.290 0.000   550 0.275
ORGLD9 28/05/2015 Put 11.500 1.270 1.270 0.000   0 1.360
ORGLK9 28/05/2015 Call 11.750 0.220 0.220 0.000   500 0.210
ORGLL9 28/05/2015 Put 11.750 1.455 1.455 0.000   0 1.550
ORGL29 28/05/2015 Call 12.000 0.170 0.170 0.000   500 0.160
ORGL39 28/05/2015 Put 12.000 1.655 1.655 0.000   0 1.755
ORGKZ9 28/05/2015 Call 12.250 0.130 0.130 0.000   0 0.120
ORGL19 28/05/2015 Put 12.250 1.865 1.865 0.000   0 1.970
ORGLG9 28/05/2015 Call 12.500 0.095 0.095 0.000   10 0.090
ORGLH9 28/05/2015 Put 12.500 2.085 2.085 0.000   0 2.195
ORGLI9 28/05/2015 Call 12.750 0.070 0.070 0.000   0 0.065
ORGLJ9 28/05/2015 Put 12.750 2.315 2.315 0.000   100 2.425
ORGL49 28/05/2015 Call 13.000 0.055 0.055 0.000   0 0.050
ORGL59 28/05/2015 Put 13.000 2.555 2.555 0.000   0 2.660
ORGKX9 28/05/2015 Call 13.250 0.040 0.040 0.000   0 0.035
ORGKY9 28/05/2015 Put 13.250 2.800 2.800 0.000   0 2.900
ORGLE9 28/05/2015 Call 13.500 0.035 0.035 0.000   0 0.030
ORGLF9 28/05/2015 Put 13.500 3.045 3.045 0.000   0 3.140
ORGL69 28/05/2015 Call 13.750 0.030 0.030 0.000   0 0.020
ORGL79 28/05/2015 Put 13.750 3.295 3.295 0.000   0 3.385
ORGKT9 28/05/2015 Call 14.000 0.025 0.025 0.000   0 0.015
ORGKU9 28/05/2015 Put 14.000 3.545 3.545 0.000   0 3.630
ORGLA9 28/05/2015 Call 14.250 0.025 0.025 0.000   0 0.015
ORGLB9 28/05/2015 Put 14.250 3.795 3.795 0.000   0 3.880
ORGLM9 28/05/2015 Call 14.500 0.020 0.020 0.000   0 0.009
ORGLN9 28/05/2015 Put 14.500 4.045 4.045 0.000   0 4.125
ORGL89 28/05/2015 Call 14.750 0.015 0.015 0.000   0 0.007
ORGL99 28/05/2015 Put 14.750 4.295 4.295 0.000   0 4.375
ORGKV9 28/05/2015 Call 15.000 0.015 0.015 0.000   0 0.005
ORGKW9 28/05/2015 Put 15.000 4.545 4.545 0.000   0 4.625
ORGSF9 28/05/2015 Call 16.010 0.005 0.005 0.000   0 0.001
ORGSG9 28/05/2015 Put 16.010 5.450 5.450 0.000   0 5.530
ORGY88 25/06/2015 Call 0.010 10.530 10.530 0.000   180 10.450
ORGT49 25/06/2015 Call 8.750 2.045 2.045 0.000   0 1.970
ORGT59 25/06/2015 Put 8.750 0.250 0.250 0.000   550 0.255
ORGPU9 25/06/2015 Call 9.000 1.830 1.830 0.000   0 1.770
ORGPT9 25/06/2015 Put 9.000 0.295 0.295 0.000   200 0.295
ORGV29 25/06/2015 Call 9.010 1.800 1.800 0.000   0 1.745
ORGV19 25/06/2015 Put 9.010 0.295 0.295 0.000   0 0.290
ORGRY9 25/06/2015 Call 9.250 1.625 1.625 0.000   0 1.575
ORGRZ9 25/06/2015 Put 9.250 0.345 0.345 0.000   0 0.340
ORGPV9 25/06/2015 Call 9.500 1.435 1.435 0.000   0 1.380
ORGPW9 25/06/2015 Put 9.500 0.400 0.400 0.000   91 0.395
ORGV39 25/06/2015 Call 9.510 1.420 1.420 0.000   0 1.370
ORGV49 25/06/2015 Put 9.510 0.400 0.400 0.000   10 0.395
ORGQA9 25/06/2015 Call 9.750 1.255 1.255 0.000   0 1.205
ORGQB9 25/06/2015 Put 9.750 0.465 0.465 0.000   90 0.470
ORGZ98 25/06/2015 Call 10.000 1.085 1.085 0.000   10 1.040
ORGZA8 25/06/2015 Put 10.000 0.540 0.540 0.000   610 0.555
ORGTD9 25/06/2015 Call 10.010 1.075 1.075 0.000   0 1.035
ORGTC9 25/06/2015 Put 10.010 0.535 0.535 0.000   0 0.550
ORGNW9 25/06/2015 Call 10.250 0.930 0.930 0.000   0 0.895
ORGNX9 25/06/2015 Put 10.250 0.630 0.630 0.000   0 0.655
ORGZH8 25/06/2015 Call 10.500 0.785 0.785 0.000   1,000 0.760
ORGZI8 25/06/2015 Put 10.500 0.730 0.730 0.000   1,060 0.765
ORGV69 25/06/2015 Call 10.510 0.780 0.780 0.000   0 0.750
ORGV59 25/06/2015 Put 10.510 0.725 0.725 0.000   0 0.760
ORGML9 25/06/2015 Call 10.750 0.660 0.660 0.000   50 0.635
ORGMM9 25/06/2015 Put 10.750 0.850 0.850 0.000   0 0.890
ORGZD8 25/06/2015 Call 11.000 0.550 0.550 0.000   250 0.530
ORGZE8 25/06/2015 Put 11.000 0.990 0.990 0.000   15,100 1.035
ORGKF9 25/06/2015 Call 11.250 0.450 0.450 0.000   0 0.435
ORGKG9 25/06/2015 Put 11.250 1.145 1.145 0.000   198 1.200
ORGZJ8 25/06/2015 Call 11.500 0.370 0.370 0.000   172 0.350
ORGZK8 25/06/2015 Put 11.500 1.315 1.315 0.000   142 1.375
ORGJQ9 25/06/2015 Call 11.750 0.300 0.300 0.000   0 0.280
ORGJR9 25/06/2015 Put 11.750 1.500 1.500 0.000   0 1.565
ORGZB8 25/06/2015 Call 12.000 0.240 0.240 0.000   120 0.225
ORGZC8 25/06/2015 Put 12.000 1.695 1.695 0.000   290 1.770
ORGBU9 25/06/2015 Call 12.250 0.195 0.195 0.000   15 0.170
ORGBV9 25/06/2015 Put 12.250 1.905 1.905 0.000   15 1.980
ORGZL8 25/06/2015 Call 12.500 0.155 0.155 0.000   2,458 0.135
ORGZM8 25/06/2015 Put 12.500 2.120 2.120 0.000   82 2.205
ORGXB8 25/06/2015 Call 12.750 0.125 0.125 0.000   0 0.105
ORGXC8 25/06/2015 Put 12.750 2.345 2.345 0.000   60 2.435
ORGZN8 25/06/2015 Call 13.000 0.100 0.100 0.000   403 0.085
ORGZO8 25/06/2015 Put 13.000 2.580 2.580 0.000   810 2.665
ORGUC9 25/06/2015 Call 13.010 0.100 0.100 0.000   0 0.085
ORGUD9 25/06/2015 Put 13.010 2.520 2.520 0.000   0 2.610
ORGXD8 25/06/2015 Call 13.250 0.080 0.080 0.000   35 0.070
ORGXH8 25/06/2015 Put 13.250 2.815 2.815 0.000   0 2.905
ORGZF8 25/06/2015 Call 13.500 0.065 0.065 0.000   30 0.055
ORGZG8 25/06/2015 Put 13.500 3.060 3.060 0.000   140 3.145
ORGX58 25/06/2015 Call 13.750 0.050 0.050 0.000   30 0.045
ORGX68 25/06/2015 Put 13.750 3.305 3.305 0.000   512 3.390
ORGZP8 25/06/2015 Call 14.000 0.040 0.040 0.000   440 0.040
ORGZQ8 25/06/2015 Put 14.000 3.555 3.555 0.000   1,693 3.635
ORGXI8 25/06/2015 Call 14.250 0.030 0.030 0.000   1,500 0.035
ORGXJ8 25/06/2015 Put 14.250 3.800 3.800 0.000   2,250 3.880
ORGZY8 25/06/2015 Call 14.500 0.025 0.025 0.000   15 0.030
ORGB19 25/06/2015 Put 14.500 4.050 4.050 0.000   90 4.130
ORGX98 25/06/2015 Call 14.750 0.015 0.015 0.000   120 0.025
ORGXA8 25/06/2015 Put 14.750 4.300 4.300 0.000   5 4.375
ORGB49 25/06/2015 Call 15.000 0.015 0.015 0.000   825 0.020
ORGB59 25/06/2015 Put 15.000 4.550 4.550 0.000   500 4.625
ORGXK8 25/06/2015 Call 15.500 0.008 0.008 0.000   15 0.015
ORGXL8 25/06/2015 Put 15.500 5.045 5.045 0.000   0 5.125
ORGP79 25/06/2015 Call 15.510 0.008 0.008 0.000   0 0.015
ORGP89 25/06/2015 Put 15.510 4.950 4.950 0.000   345 5.015
ORGEW7 25/06/2015 Call 16.000 0.005 0.005 0.000   65 0.010
ORGEX7 25/06/2015 Put 16.000 5.545 5.545 0.000   0 5.620
ORGSH9 25/06/2015 Call 16.010 0.005 0.005 0.000   0 0.010
ORGSI9 25/06/2015 Put 16.010 5.440 5.440 0.000   0 5.505
ORGXM8 25/06/2015 Call 16.500 0.003 0.003 0.000   100 0.008
ORGXN8 25/06/2015 Put 16.500 6.045 6.045 0.000   0 6.120
ORGVV7 25/06/2015 Call 17.000 0.002 0.002 0.000   115 0.006
ORGVW7 25/06/2015 Put 17.000 6.540 6.540 0.000   0 6.615
ORGX78 25/06/2015 Call 17.500 0.001 0.001 0.000   500 0.004
ORGX88 25/06/2015 Put 17.500 7.040 7.040 0.000   0 7.115
ORGXK7 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.003
ORGXL7 25/06/2015 Put 18.000 7.540 7.540 0.000   0 7.615
ORGCO9 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.002
ORGCP9 25/06/2015 Put 18.500 8.040 8.040 0.000   0 8.115
ORGLQ8 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.001
ORGLR8 25/06/2015 Put 19.000 8.540 8.540 0.000   0 8.615
ORGEK9 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.001
ORGEL9 25/06/2015 Put 19.500 9.040 9.040 0.000   0 9.115
ORGEY9 25/06/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEZ9 25/06/2015 Put 20.510 9.880 9.880 0.000   66 9.945
ORGWE9 30/07/2015 Call 8.750 2.090 2.090 0.000      
ORGWF9 30/07/2015 Put 8.750 0.265 0.265 0.000      
ORGVZ9 30/07/2015 Call 9.000 1.890 1.890 0.000      
ORGW19 30/07/2015 Put 9.000 0.310 0.310 0.000      
ORGVR9 30/07/2015 Call 9.250 1.695 1.695 0.000      
ORGVS9 30/07/2015 Put 9.250 0.360 0.360 0.000      
ORGW49 30/07/2015 Call 9.500 1.510 1.510 0.000      
ORGW59 30/07/2015 Put 9.500 0.420 0.420 0.000      
ORGWC9 30/07/2015 Call 9.750 1.340 1.340 0.000      
ORGWD9 30/07/2015 Put 9.750 0.495 0.495 0.000      
ORGW29 30/07/2015 Call 10.000 1.175 1.175 0.000      
ORGW39 30/07/2015 Put 10.000 0.575 0.575 0.000      
ORGVP9 30/07/2015 Call 10.250 1.025 1.025 0.000      
ORGVQ9 30/07/2015 Put 10.250 0.675 0.675 0.000      
ORGW69 30/07/2015 Call 10.500 0.880 0.880 0.000      
ORGW79 30/07/2015 Put 10.500 0.780 0.780 0.000      
ORGVV9 30/07/2015 Call 10.750 0.755 0.755 0.000      
ORGVW9 30/07/2015 Put 10.750 0.905 0.905 0.000      
ORGVT9 30/07/2015 Call 11.000 0.640 0.640 0.000      
ORGVU9 30/07/2015 Put 11.000 1.040 1.040 0.000      
ORGW89 30/07/2015 Call 11.250 0.535 0.535 0.000      
ORGW99 30/07/2015 Put 11.250 1.185 1.185 0.000      
ORGWG9 30/07/2015 Call 11.500 0.450 0.450 0.000      
ORGWH9 30/07/2015 Put 11.500 1.345 1.345 0.000      
ORGVX9 30/07/2015 Call 11.750 0.375 0.375 0.000      
ORGVY9 30/07/2015 Put 11.750 1.520 1.520 0.000      
ORGVN9 30/07/2015 Call 12.000 0.310 0.310 0.000      
ORGVO9 30/07/2015 Put 12.000 1.705 1.705 0.000      
ORGWA9 30/07/2015 Call 12.250 0.255 0.255 0.000      
ORGWB9 30/07/2015 Put 12.250 1.905 1.905 0.000      
ORGG79 24/09/2015 Call 0.010 10.415 10.415 0.000   0 10.260
ORGT69 24/09/2015 Call 8.750 2.140 2.140 0.000   0 2.040
ORGT79 24/09/2015 Put 8.750 0.415 0.415 0.000   100 0.425
ORGS19 24/09/2015 Call 9.000 1.950 1.950 0.000   0 1.875
ORGS29 24/09/2015 Put 9.000 0.475 0.475 0.000   90 0.480
ORGS39 24/09/2015 Call 9.250 1.760 1.760 0.000   15 1.700
ORGS49 24/09/2015 Put 9.250 0.530 0.530 0.000   106 0.540
ORGQU9 24/09/2015 Call 9.500 1.585 1.585 0.000   0 1.525
ORGQV9 24/09/2015 Put 9.500 0.595 0.595 0.000   75 0.610
ORGQC9 24/09/2015 Call 9.750 1.410 1.410 0.000   0 1.360
ORGQD9 24/09/2015 Put 9.750 0.670 0.670 0.000   0 0.700
ORGNY9 24/09/2015 Call 10.000 1.255 1.255 0.000   100 1.200
ORGNZ9 24/09/2015 Put 10.000 0.765 0.765 0.000   45 0.795
ORGP19 24/09/2015 Call 10.250 1.105 1.105 0.000   0 1.055
ORGP29 24/09/2015 Put 10.250 0.870 0.870 0.000   0 0.905
ORGMN9 24/09/2015 Call 10.500 0.970 0.970 0.000   0 0.920
ORGMO9 24/09/2015 Put 10.500 0.990 0.990 0.000 68 90 1.020
ORGMP9 24/09/2015 Call 10.750 0.840 0.840 0.000   54 0.800
ORGMQ9 24/09/2015 Put 10.750 1.120 1.120 0.000   102 1.155
ORGG38 24/09/2015 Call 11.000 0.730 0.730 0.000   200 0.685
ORGG48 24/09/2015 Put 11.000 1.260 1.260 0.000   195 1.295
ORGKH9 24/09/2015 Call 11.250 0.625 0.625 0.000   8 0.590
ORGKI9 24/09/2015 Put 11.250 1.410 1.410 0.000   1,000 1.450
ORGFK8 24/09/2015 Call 11.500 0.530 0.530 0.000   28 0.495
ORGFL8 24/09/2015 Put 11.500 1.565 1.565 0.000   100 1.615
ORGJS9 24/09/2015 Call 11.750 0.450 0.450 0.000   278 0.420
ORGJT9 24/09/2015 Put 11.750 1.735 1.735 0.000   0 1.790
ORGZJ7 24/09/2015 Call 12.000 0.375 0.375 0.000   50 0.350
ORGZK7 24/09/2015 Put 12.000 1.910 1.910 0.000   85 1.975
ORGJ89 24/09/2015 Call 12.250 0.315 0.315 0.000   0 0.290
ORGJ99 24/09/2015 Put 12.250 2.095 2.095 0.000   30 2.160
ORGZ27 24/09/2015 Call 12.500 0.260 0.260 0.000   210 0.235
ORGZ37 24/09/2015 Put 12.500 2.285 2.285 0.000   120 2.365
ORGGO9 24/09/2015 Call 12.750 0.215 0.215 0.000   30 0.195
ORGGP9 24/09/2015 Put 12.750 2.490 2.490 0.000   0 2.570
ORGYW7 24/09/2015 Call 13.000 0.175 0.175 0.000   130 0.155
ORGYX7 24/09/2015 Put 13.000 2.695 2.695 2.820 100 0 2.785
ORGVK9 24/09/2015 Call 13.010 0.165 0.165 0.000 68 0 0.145
ORGVJ9 24/09/2015 Put 13.010 2.685 2.685 0.000   329 2.770
ORGFI9 24/09/2015 Call 13.250 0.145 0.145 0.000   15 0.125
ORGFJ9 24/09/2015 Put 13.250 2.915 2.915 0.000   0 3.005
ORGZ87 24/09/2015 Call 13.500 0.120 0.120 0.000   10 0.100
ORGZ97 24/09/2015 Put 13.500 3.140 3.140 0.000   40 3.235
ORGF79 24/09/2015 Call 13.750 0.095 0.095 0.000   0 0.080
ORGF89 24/09/2015 Put 13.750 3.375 3.375 0.000   70 3.465
ORGYZ7 24/09/2015 Call 14.000 0.075 0.075 0.000   10 0.065
ORGZ17 24/09/2015 Put 14.000 3.610 3.610 0.000   0 3.700
ORGFK9 24/09/2015 Call 14.250 0.060 0.060 0.000   0 0.050
ORGFL9 24/09/2015 Put 14.250 3.855 3.855 0.000   0 3.940
ORGZ67 24/09/2015 Call 14.500 0.050 0.050 0.000   0 0.040
ORGZ77 24/09/2015 Put 14.500 4.100 4.100 0.000   470 4.185
ORGF59 24/09/2015 Call 14.750 0.040 0.040 0.000   40 0.035
ORGF69 24/09/2015 Put 14.750 4.345 4.345 0.000   0 4.430
ORGYS7 24/09/2015 Call 15.000 0.030 0.030 0.000   0 0.025
ORGYT7 24/09/2015 Put 15.000 4.590 4.590 0.000   270 4.670
ORGFM9 24/09/2015 Call 15.500 0.020 0.020 0.000   0 0.015
ORGFN9 24/09/2015 Put 15.500 5.085 5.085 0.000   0 5.165
ORGP99 24/09/2015 Call 15.510 0.020 0.020 0.000   0 0.015
ORGPK9 24/09/2015 Put 15.510 5.065 5.065 0.000   275 5.140
ORGYU7 24/09/2015 Call 16.000 0.015 0.015 0.000   100 0.010
ORGYV7 24/09/2015 Put 16.000 5.575 5.575 0.000   0 5.655
ORGFG9 24/09/2015 Call 16.500 0.009 0.009 0.000   0 0.007
ORGFH9 24/09/2015 Put 16.500 6.070 6.070 0.000   0 6.145
ORGZ47 24/09/2015 Call 17.000 0.006 0.006 0.000   100 0.004
ORGZ57 24/09/2015 Put 17.000 6.560 6.560 0.000   0 6.640
ORGF99 24/09/2015 Call 17.500 0.004 0.004 0.000   100 0.003
ORGFF9 24/09/2015 Put 17.500 7.055 7.055 0.000   0 7.130
ORGZA7 24/09/2015 Call 18.000 0.003 0.003 0.000   0 0.002
ORGZB7 24/09/2015 Put 18.000 7.545 7.545 0.000   0 7.625
ORGF39 24/09/2015 Call 18.500 0.002 0.002 0.000   0 0.001
ORGF49 24/09/2015 Put 18.500 8.040 8.040 0.000   0 8.115
ORGLS8 24/09/2015 Call 19.000 0.001 0.001 0.000   0 0.001
ORGLT8 24/09/2015 Put 19.000 8.535 8.535 0.000   0 8.615
ORGDW9 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDX9 24/09/2015 Put 20.000 9.535 9.535 0.000   0 9.615
ORGUB9 17/12/2015 Call 0.010 10.475 10.475 0.000   0 10.320
ORGT89 17/12/2015 Call 8.500 2.345 2.345 0.000   0 2.365
ORGT99 17/12/2015 Put 8.500 0.465 0.465 0.000   315 0.440
ORGVB9 17/12/2015 Call 8.750 2.200 2.200 0.000   0 2.165
ORGVC9 17/12/2015 Put 8.750 0.505 0.505 0.000   0 0.505
ORGS59 17/12/2015 Call 9.000 2.030 2.030 0.000   1,000 1.975
ORGS69 17/12/2015 Put 9.000 0.560 0.560 0.000   200 0.575
ORGUQ9 17/12/2015 Call 9.250 1.860 1.860 0.000   0 1.800
ORGUR9 17/12/2015 Put 9.250 0.635 0.635 0.000   100 0.650
ORGMX9 17/12/2015 Call 9.500 1.690 1.690 0.000   0 1.625
ORGMY9 17/12/2015 Put 9.500 0.710 0.710 0.000   130 0.730
ORGTI9 17/12/2015 Call 9.750 1.535 1.535 0.000   0 1.470
ORGTJ9 17/12/2015 Put 9.750 0.795 0.795 0.000   306 0.820
ORGMW9 17/12/2015 Call 10.000 1.385 1.385 0.000   900 1.325
ORGMV9 17/12/2015 Put 10.000 0.895 0.895 0.000   224 0.925
ORGTK9 17/12/2015 Call 10.250 1.245 1.245 0.000   0 1.190
ORGTL9 17/12/2015 Put 10.250 1.000 1.000 0.000   215 1.040
ORGMR9 17/12/2015 Call 10.500 1.115 1.115 0.000   0 1.065
ORGMS9 17/12/2015 Put 10.500 1.125 1.125 0.000   45 1.160
ORGTG9 17/12/2015 Call 10.750 0.990 0.990 0.000   0 0.945
ORGTH9 17/12/2015 Put 10.750 1.250 1.250 0.000   0 1.295
ORGKJ9 17/12/2015 Call 11.000 0.880 0.880 0.000   50 0.840
ORGKK9 17/12/2015 Put 11.000 1.395 1.395 0.000   980 1.440
ORGTQ9 17/12/2015 Call 11.250 0.775 0.775 0.000   20 0.735
ORGTR9 17/12/2015 Put 11.250 1.535 1.535 0.000   0 1.585
ORGC59 17/12/2015 Call 11.500 0.685 0.685 0.000   0 0.650
ORGC69 17/12/2015 Put 11.500 1.695 1.695 0.000   85 1.745
ORGTO9 17/12/2015 Call 11.750 0.600 0.600 0.000   8 0.565
ORGTP9 17/12/2015 Put 11.750 1.855 1.855 0.000   55 1.910
ORGY98 17/12/2015 Call 12.000 0.520 0.520 0.000   270 0.490
ORGYA8 17/12/2015 Put 12.000 2.030 2.030 0.000   70 2.085
ORGTE9 17/12/2015 Call 12.250 0.450 0.450 0.000   52 0.425
ORGTF9 17/12/2015 Put 12.250 2.205 2.205 0.000   10 2.265
ORGXS8 17/12/2015 Call 12.500 0.390 0.390 0.000   6 0.365
ORGXT8 17/12/2015 Put 12.500 2.395 2.395 0.000   39 2.460
ORGTM9 17/12/2015 Call 12.750 0.340 0.340 0.000   0 0.310
ORGTN9 17/12/2015 Put 12.750 2.585 2.585 0.000   0 2.655
ORGXZ8 17/12/2015 Call 13.000 0.290 0.290 0.000   8 0.265
ORGY18 17/12/2015 Put 13.000 2.790 2.790 0.000   50 2.860
ORGUE9 17/12/2015 Call 13.250 0.250 0.250 0.000   0 0.225
ORGUF9 17/12/2015 Put 13.250 3.000 3.000 0.000   0 3.070
ORGXO8 17/12/2015 Call 13.500 0.215 0.215 0.000   0 0.185
ORGXP8 17/12/2015 Put 13.500 3.215 3.215 0.000   118 3.285
ORGUG9 17/12/2015 Call 13.750 0.180 0.180 0.000   0 0.160
ORGUH9 17/12/2015 Put 13.750 3.435 3.435 0.000   0 3.510
ORGY48 17/12/2015 Call 14.000 0.155 0.155 0.000   0 0.135
ORGY58 17/12/2015 Put 14.000 3.665 3.665 0.000   75 3.740
ORGXQ8 17/12/2015 Call 14.500 0.110 0.110 0.000   13 0.095
ORGXR8 17/12/2015 Put 14.500 4.135 4.135 0.000   80 4.210
ORGY68 17/12/2015 Call 15.000 0.075 0.075 0.000   0 0.070
ORGY78 17/12/2015 Put 15.000 4.615 4.615 0.000   190 4.690
ORGXW8 17/12/2015 Call 16.000 0.035 0.035 0.000   0 0.035
ORGXY8 17/12/2015 Put 16.000 5.590 5.590 0.000   0 5.665
ORGXU8 17/12/2015 Call 17.000 0.015 0.015 0.000   0 0.020
ORGXV8 17/12/2015 Put 17.000 6.575 6.575 0.000   0 6.650
ORGY28 17/12/2015 Call 18.000 0.007 0.007 0.000   0 0.009
ORGY38 17/12/2015 Put 18.000 7.560 7.560 0.000   0 7.635
ORGCG9 17/12/2015 Call 19.000 0.003 0.003 0.000   0 0.005
ORGCH9 17/12/2015 Put 19.000 8.550 8.550 0.000   0 8.620
ORGDY9 17/12/2015 Call 20.000 0.002 0.002 0.000   0 0.002
ORGDZ9 17/12/2015 Put 20.000 9.540 9.540 0.000   0 9.615
ORGTA9 23/03/2016 Call 8.500 2.505 2.505 0.000   0 2.425
ORGTB9 23/03/2016 Put 8.500 0.410 0.410 0.000   0 0.430
ORGS79 23/03/2016 Call 9.000 2.145 2.145 0.000   0 2.075
ORGS89 23/03/2016 Put 9.000 0.580 0.580 0.000   0 0.605
ORGP39 23/03/2016 Call 9.500 1.830 1.830 0.000   0 1.765
ORGP49 23/03/2016 Put 9.500 0.790 0.790 0.000   0 0.815
ORGP59 23/03/2016 Call 10.000 1.560 1.560 0.000   0 1.495
ORGP69 23/03/2016 Put 10.000 1.020 1.020 0.000   0 1.055
ORGMT9 23/03/2016 Call 10.500 1.325 1.325 0.000   0 1.265
ORGMU9 23/03/2016 Put 10.500 1.280 1.280 0.000   0 1.320
ORGKL9 23/03/2016 Call 11.000 1.125 1.125 0.000   0 1.070
ORGKO9 23/03/2016 Put 11.000 1.560 1.560 0.000   20 1.605
ORGJE9 23/03/2016 Call 11.500 0.945 0.945 0.000   0 0.900
ORGJF9 23/03/2016 Put 11.500 1.865 1.865 0.000   10 1.915
ORGGS9 23/03/2016 Call 12.000 0.795 0.795 0.000   0 0.750
ORGGT9 23/03/2016 Put 12.000 2.190 2.190 0.000   10 2.245
ORGGK9 23/03/2016 Call 12.500 0.665 0.665 0.000   0 0.630
ORGGL9 23/03/2016 Put 12.500 2.540 2.540 0.000   45 2.605
ORGFO9 23/03/2016 Call 13.000 0.550 0.550 0.000   0 0.520
ORGFP9 23/03/2016 Put 13.000 2.920 2.920 0.000   45 2.995
ORGG19 23/03/2016 Call 13.500 0.460 0.460 0.000   0 0.435
ORGG29 23/03/2016 Put 13.500 3.330 3.330 0.000   40 3.410
ORGFQ9 23/03/2016 Call 14.000 0.380 0.380 0.000   0 0.360
ORGFR9 23/03/2016 Put 14.000 3.780 3.780 0.000   0 3.855
ORGG39 23/03/2016 Call 14.500 0.315 0.315 0.000   0 0.295
ORGG49 23/03/2016 Put 14.500 4.255 4.255 0.000   0 4.320
ORGFU9 23/03/2016 Call 15.000 0.260 0.260 0.000   0 0.245
ORGFV9 23/03/2016 Put 15.000 4.735 4.735 0.000   0 4.800
ORGFS9 23/03/2016 Call 16.000 0.175 0.175 0.000   0 0.170
ORGFT9 23/03/2016 Put 16.000 5.710 5.710 0.000   0 5.765
ORGFW9 23/03/2016 Call 17.000 0.120 0.120 0.000   0 0.115
ORGFX9 23/03/2016 Put 17.000 6.685 6.685 0.000   0 6.740
ORGFY9 23/03/2016 Call 18.000 0.080 0.080 0.000   0 0.075
ORGFZ9 23/03/2016 Put 18.000 7.660 7.660 0.000   0 7.710
ORGG59 23/03/2016 Call 19.000 0.055 0.055 0.000   0 0.050
ORGG69 23/03/2016 Put 19.000 8.635 8.635 0.000   0 8.685
ORGV99 23/06/2016 Call 8.500 2.605 2.605 0.000   500 2.520
ORGVA9 23/06/2016 Put 8.500 0.495 0.495 0.000   0 0.505
ORGU99 23/06/2016 Call 9.000 2.250 2.250 0.000   0 2.175
ORGUA9 23/06/2016 Put 9.000 0.675 0.675 0.000   0 0.690
ORGU59 23/06/2016 Call 9.500 1.940 1.940 0.000   0 1.875
ORGU69 23/06/2016 Put 9.500 0.890 0.890 0.000   0 0.910
ORGU79 23/06/2016 Call 10.000 1.670 1.670 0.000   0 1.610
ORGU89 23/06/2016 Put 10.000 1.130 1.130 0.000   0 1.155
ORGU19 23/06/2016 Call 10.500 1.435 1.435 0.000   0 1.380
ORGU29 23/06/2016 Put 10.500 1.390 1.390 0.000   0 1.420
ORGTS9 23/06/2016 Call 11.000 1.230 1.230 0.000   0 1.185
ORGTT9 23/06/2016 Put 11.000 1.670 1.670 0.000   10 1.705
ORGU39 23/06/2016 Call 11.500 1.040 1.040 0.000   250 1.000
ORGU49 23/06/2016 Put 11.500 1.975 1.975 0.000   10 2.015
ORGTU9 23/06/2016 Call 12.000 0.880 0.880 0.000   0 0.850
ORGTV9 23/06/2016 Put 12.000 2.300 2.300 0.000   0 2.345
ORGTY9 23/06/2016 Call 12.500 0.740 0.740 0.000   0 0.710
ORGTZ9 23/06/2016 Put 12.500 2.650 2.650 0.000   0 2.705
ORGTW9 23/06/2016 Call 13.000 0.615 0.615 0.000   0 0.590
ORGTX9 23/06/2016 Put 13.000 3.020 3.020 0.000   0 3.085
ORGQE7 23/06/2016 Call 13.500 0.510 0.510 0.000   210 0.495
ORGQF7 23/06/2016 Put 13.500 3.415 3.415 0.000   37 3.485
ORGQ27 23/06/2016 Call 14.000 0.420 0.420 0.000   20 0.400
ORGQ37 23/06/2016 Put 14.000 3.825 3.825 0.000   85 3.900
ORGSK9 22/12/2016 Call 9.000 2.370 2.370 0.000   0 2.300
ORGSJ9 22/12/2016 Put 9.000 0.880 0.880 0.000   46 0.910
ORGSL9 22/12/2016 Call 10.000 1.880 1.880 0.000   50 1.820
ORGSM9 22/12/2016 Put 10.000 1.375 1.375 0.000   35 1.395
ORGSO9 22/12/2016 Call 11.000 1.480 1.480 0.000   0 1.430
ORGSN9 22/12/2016 Put 11.000 1.960 1.960 0.000   0 1.980
ORGSP9 22/12/2016 Call 12.000 1.160 1.160 0.000   0 1.120
ORGSQ9 22/12/2016 Put 12.000 2.640 2.640 0.000   0 2.665
ORGLZ8 22/12/2016 Call 19.000 0.170 0.170 0.000   850 0.165
ORGM18 22/12/2016 Put 19.000 8.755 8.755 0.000   0 8.795

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.