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 11.710 Up 0.060 11.690 11.850 11.690 11.850 11.650 4,175,935 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGWI9 23/04/2015 Call 0.010 11.730 11.730 0.000   0 11.730
ORGSZ9 23/04/2015 Call 8.750 2.980 2.980 0.000   0 2.980
ORGT19 23/04/2015 Put 8.750 0.003 0.003 0.000   0 0.003
ORGRQ9 23/04/2015 Call 9.000 2.740 2.740 0.000   0 2.740
ORGRR9 23/04/2015 Put 9.000 0.006 0.006 0.000   110 0.006
ORGRS9 23/04/2015 Call 9.250 2.495 2.495 0.000   0 2.495
ORGRT9 23/04/2015 Put 9.250 0.010 0.010 0.000   55 0.010
ORGQQ9 23/04/2015 Call 9.500 2.245 2.245 0.000   0 2.245
ORGQR9 23/04/2015 Put 9.500 0.015 0.015 0.000   0 0.015
ORGQ69 23/04/2015 Call 9.750 2.000 2.000 0.000   0 2.000
ORGQ79 23/04/2015 Put 9.750 0.025 0.025 0.000   0 0.025
ORGNO9 23/04/2015 Call 10.000 1.760 1.760 0.000   0 1.760
ORGNP9 23/04/2015 Put 10.000 0.030 0.030 0.000   118 0.030
ORGNQ9 23/04/2015 Call 10.250 1.520 1.520 0.000   120 1.520
ORGNR9 23/04/2015 Put 10.250 0.040 0.040 0.000   586 0.040
ORGM79 23/04/2015 Call 10.500 1.285 1.285 0.000   0 1.285
ORGM89 23/04/2015 Put 10.500 0.055 0.055 0.000   410 0.055
ORGM99 23/04/2015 Call 10.750 1.065 1.065 0.000   0 1.065
ORGMA9 23/04/2015 Put 10.750 0.080 0.080 0.000   24 0.080
ORGMB9 23/04/2015 Call 11.000 0.850 0.850 0.000   295 0.850
ORGMC9 23/04/2015 Put 11.000 0.110 0.110 0.000   200 0.110
ORGKD9 23/04/2015 Call 11.250 0.655 0.655 0.000   60 0.655
ORGKE9 23/04/2015 Put 11.250 0.165 0.165 0.000   394 0.165
ORGK19 23/04/2015 Call 11.500 0.480 0.480 0.000   120 0.480
ORGK29 23/04/2015 Put 11.500 0.235 0.235 0.000   1,327 0.235
ORGJO9 23/04/2015 Call 11.750 0.330 0.330 0.290 41 708 0.330
ORGJP9 23/04/2015 Put 11.750 0.340 0.340 0.000   314 0.340
ORGJC9 23/04/2015 Call 12.000 0.215 0.215 0.180 85 1,665 0.215
ORGJD9 23/04/2015 Put 12.000 0.480 0.480 0.000   769 0.480
ORGJ69 23/04/2015 Call 12.250 0.135 0.135 0.125 342 1,072 0.135
ORGJ79 23/04/2015 Put 12.250 0.655 0.655 0.000   270 0.655
ORGGU9 23/04/2015 Call 12.500 0.080 0.080 0.075 300 3,180 0.080
ORGGV9 23/04/2015 Put 12.500 0.855 0.855 0.000   120 0.855
ORGGW9 23/04/2015 Call 12.750 0.045 0.045 0.000   3,410 0.045
ORGGX9 23/04/2015 Put 12.750 1.075 1.075 0.000   91 1.075
ORGGY9 23/04/2015 Call 13.000 0.030 0.030 0.000   2,725 0.030
ORGGZ9 23/04/2015 Put 13.000 1.310 1.310 0.000   15 1.310
ORGI19 23/04/2015 Call 13.250 0.015 0.015 0.000   65 0.015
ORGI29 23/04/2015 Put 13.250 1.550 1.550 0.000   62 1.550
ORGBL7 23/04/2015 Call 13.260 0.015 0.015 0.000   0 0.015
ORGBM7 23/04/2015 Put 13.260 1.550 1.550 0.000   340 1.550
ORGI39 23/04/2015 Call 13.500 0.009 0.009 0.000   214 0.009
ORGI49 23/04/2015 Put 13.500 1.795 1.795 0.000   15 1.795
ORGI59 23/04/2015 Call 13.750 0.005 0.005 0.000   37 0.005
ORGI69 23/04/2015 Put 13.750 2.040 2.040 0.000   0 2.040
ORGI79 23/04/2015 Call 14.000 0.003 0.003 0.000   200 0.003
ORGI89 23/04/2015 Put 14.000 2.290 2.290 0.000   0 2.290
ORGI99 23/04/2015 Call 14.250 0.002 0.002 0.000   0 0.002
ORGIF9 23/04/2015 Put 14.250 2.540 2.540 0.000   0 2.540
ORGIG9 23/04/2015 Call 14.500 0.001 0.001 0.000   0 0.001
ORGIH9 23/04/2015 Put 14.500 2.790 2.790 0.000   0 2.790
ORGII9 23/04/2015 Call 14.750 0.000 0.000 0.000   0 0.000
ORGIJ9 23/04/2015 Put 14.750 3.040 3.040 0.000   0 3.040
ORGIK9 23/04/2015 Call 15.000 0.000 0.000 0.000   50 0.000
ORGIL9 23/04/2015 Put 15.000 3.290 3.290 0.000   0 3.290
ORGIM9 23/04/2015 Call 15.500 0.000 0.000 0.000   100 0.000
ORGIN9 23/04/2015 Put 15.500 3.790 3.790 0.000   0 3.790
ORGIO9 23/04/2015 Call 16.000 0.000 0.000 0.000   0 0.000
ORGIP9 23/04/2015 Put 16.000 4.290 4.290 0.000   0 4.290
ORGSD9 23/04/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSE9 23/04/2015 Put 16.010 4.280 4.280 0.000   0 4.280
ORGIQ9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGIR9 23/04/2015 Put 16.500 4.790 4.790 0.000   0 4.790
ORGIS9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
ORGIT9 23/04/2015 Put 17.000 5.290 5.290 0.000   0 5.290
ORGIX9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGIY9 23/04/2015 Put 17.500 5.790 5.790 0.000   0 5.790
ORGYR9 28/05/2015 Call 0.010 11.755 11.755 0.000   0 11.755
ORGT29 28/05/2015 Call 8.750 3.030 3.030 0.000   0 3.030
ORGT39 28/05/2015 Put 8.750 0.035 0.035 0.000   40 0.035
ORGRU9 28/05/2015 Call 9.000 2.795 2.795 0.000   0 2.795
ORGRV9 28/05/2015 Put 9.000 0.040 0.040 0.000   0 0.040
ORGRW9 28/05/2015 Call 9.250 2.555 2.555 0.000   0 2.555
ORGRX9 28/05/2015 Put 9.250 0.050 0.050 0.000   177 0.050
ORGQS9 28/05/2015 Call 9.500 2.320 2.320 0.000   0 2.320
ORGQT9 28/05/2015 Put 9.500 0.060 0.060 0.000   15 0.060
ORGQ89 28/05/2015 Call 9.750 2.085 2.085 0.000   0 2.085
ORGQ99 28/05/2015 Put 9.750 0.075 0.075 0.000   0 0.075
ORGNS9 28/05/2015 Call 10.000 1.850 1.850 0.000   0 1.850
ORGNT9 28/05/2015 Put 10.000 0.090 0.090 0.000   190 0.090
ORGNU9 28/05/2015 Call 10.250 1.625 1.625 0.000   0 1.625
ORGNV9 28/05/2015 Put 10.250 0.115 0.115 0.000   0 0.115
ORGZ69 28/05/2015 Call 10.260 1.615 1.615 0.000   0 1.615
ORGZ79 28/05/2015 Put 10.260 0.115 0.115 0.000   0 0.115
ORGMD9 28/05/2015 Call 10.500 1.405 1.405 0.000   0 1.405
ORGME9 28/05/2015 Put 10.500 0.145 0.145 0.000   2,601 0.145
ORGZ99 28/05/2015 Call 10.510 1.400 1.400 0.000   0 1.400
ORGZ89 28/05/2015 Put 10.510 0.145 0.145 0.000   0 0.145
ORGMF9 28/05/2015 Call 10.750 1.200 1.200 0.000   0 1.200
ORGMG9 28/05/2015 Put 10.750 0.185 0.185 0.000   0 0.185
ORGZA9 28/05/2015 Call 10.760 1.190 1.190 0.000   0 1.190
ORGZB9 28/05/2015 Put 10.760 0.185 0.185 0.000   0 0.185
ORGMH9 28/05/2015 Call 11.000 1.005 1.005 0.000   0 1.005
ORGMI9 28/05/2015 Put 11.000 0.240 0.240 0.000   50 0.240
ORGZD9 28/05/2015 Call 11.010 1.000 1.000 0.000   0 1.000
ORGZC9 28/05/2015 Put 11.010 0.240 0.240 0.000   0 0.240
ORGMJ9 28/05/2015 Call 11.250 0.825 0.825 0.000   14 0.825
ORGMK9 28/05/2015 Put 11.250 0.305 0.305 0.000   65 0.305
ORGZE9 28/05/2015 Call 11.260 0.820 0.820 0.000   0 0.820
ORGZF9 28/05/2015 Put 11.260 0.305 0.305 0.000   0 0.305
ORGLC9 28/05/2015 Call 11.500 0.660 0.660 0.000   550 0.660
ORGLD9 28/05/2015 Put 11.500 0.390 0.390 0.000   5 0.390
ORGX69 28/05/2015 Call 11.510 0.655 0.655 0.000   0 0.655
ORGX79 28/05/2015 Put 11.510 0.390 0.390 0.350 200 200 0.390
ORGLK9 28/05/2015 Call 11.750 0.515 0.515 0.000   600 0.515
ORGLL9 28/05/2015 Put 11.750 0.495 0.495 0.000   60 0.495
ORGX99 28/05/2015 Call 11.760 0.510 0.510 0.000   0 0.510
ORGX89 28/05/2015 Put 11.760 0.500 0.500 0.000   1,000 0.500
ORGL29 28/05/2015 Call 12.000 0.395 0.395 0.415 20 1,638 0.395
ORGL39 28/05/2015 Put 12.000 0.625 0.625 0.000   991 0.625
ORGKZ9 28/05/2015 Call 12.250 0.290 0.290 0.305 20 685 0.290
ORGL19 28/05/2015 Put 12.250 0.780 0.780 0.000   60 0.780
ORGLG9 28/05/2015 Call 12.500 0.210 0.210 0.215 250 613 0.210
ORGLH9 28/05/2015 Put 12.500 0.960 0.960 0.000   63 0.960
ORGLI9 28/05/2015 Call 12.750 0.150 0.150 0.000   280 0.150
ORGLJ9 28/05/2015 Put 12.750 1.150 1.150 0.000   300 1.150
ORGL49 28/05/2015 Call 13.000 0.100 0.100 0.110 35 1,035 0.100
ORGL59 28/05/2015 Put 13.000 1.360 1.360 0.000   0 1.360
ORGB97 28/05/2015 Call 13.010 0.100 0.100 0.000   0 0.100
ORGB87 28/05/2015 Put 13.010 1.355 1.355 0.000   39 1.355
ORGKX9 28/05/2015 Call 13.250 0.070 0.070 0.000   2,902 0.070
ORGKY9 28/05/2015 Put 13.250 1.580 1.580 0.000   0 1.580
ORGLE9 28/05/2015 Call 13.500 0.045 0.045 0.000   600 0.045
ORGLF9 28/05/2015 Put 13.500 1.810 1.810 0.000   65 1.810
ORGL69 28/05/2015 Call 13.750 0.030 0.030 0.000   500 0.030
ORGL79 28/05/2015 Put 13.750 2.050 2.050 0.000   0 2.050
ORGKT9 28/05/2015 Call 14.000 0.020 0.020 0.000   50 0.020
ORGKU9 28/05/2015 Put 14.000 2.295 2.295 0.000   0 2.295
ORGLA9 28/05/2015 Call 14.250 0.015 0.015 0.000   141 0.015
ORGLB9 28/05/2015 Put 14.250 2.540 2.540 0.000   25 2.540
ORGLM9 28/05/2015 Call 14.500 0.008 0.008 0.000   0 0.008
ORGLN9 28/05/2015 Put 14.500 2.790 2.790 0.000   0 2.790
ORGL89 28/05/2015 Call 14.750 0.005 0.005 0.000   0 0.005
ORGL99 28/05/2015 Put 14.750 3.040 3.040 0.000   0 3.040
ORGKV9 28/05/2015 Call 15.000 0.003 0.003 0.000   0 0.003
ORGKW9 28/05/2015 Put 15.000 3.290 3.290 0.000   0 3.290
ORGSF9 28/05/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSG9 28/05/2015 Put 16.010 4.245 4.245 0.000   0 4.245
ORGY88 25/06/2015 Call 0.010 11.765 11.765 0.000   186 11.765
ORGT49 25/06/2015 Call 8.750 3.065 3.065 0.000   0 3.065
ORGT59 25/06/2015 Put 8.750 0.060 0.060 0.000   550 0.060
ORGPU9 25/06/2015 Call 9.000 2.845 2.845 0.000   0 2.845
ORGPT9 25/06/2015 Put 9.000 0.075 0.075 0.000   200 0.075
ORGV29 25/06/2015 Call 9.010 2.835 2.835 0.000   0 2.835
ORGV19 25/06/2015 Put 9.010 0.075 0.075 0.000   0 0.075
ORGRY9 25/06/2015 Call 9.250 2.620 2.620 0.000   0 2.620
ORGRZ9 25/06/2015 Put 9.250 0.090 0.090 0.000   0 0.090
ORGPV9 25/06/2015 Call 9.500 2.390 2.390 0.000   0 2.390
ORGPW9 25/06/2015 Put 9.500 0.105 0.105 0.000   215 0.105
ORGV39 25/06/2015 Call 9.510 2.380 2.380 0.000   0 2.380
ORGV49 25/06/2015 Put 9.510 0.105 0.105 0.000   10 0.105
ORGQA9 25/06/2015 Call 9.750 2.160 2.160 0.000   0 2.160
ORGQB9 25/06/2015 Put 9.750 0.130 0.130 0.000   90 0.130
ORGZ98 25/06/2015 Call 10.000 1.935 1.935 0.000   10 1.935
ORGZA8 25/06/2015 Put 10.000 0.155 0.155 0.000   4,058 0.155
ORGTD9 25/06/2015 Call 10.010 1.925 1.925 0.000   0 1.925
ORGTC9 25/06/2015 Put 10.010 0.155 0.155 0.000   100 0.155
ORGNW9 25/06/2015 Call 10.250 1.715 1.715 0.000   62 1.715
ORGNX9 25/06/2015 Put 10.250 0.190 0.190 0.000   0 0.190
ORGZH8 25/06/2015 Call 10.500 1.505 1.505 0.000   1,010 1.505
ORGZI8 25/06/2015 Put 10.500 0.235 0.235 0.000   1,310 0.235
ORGV69 25/06/2015 Call 10.510 1.495 1.495 0.000   36 1.495
ORGV59 25/06/2015 Put 10.510 0.235 0.235 0.000   80 0.235
ORGML9 25/06/2015 Call 10.750 1.305 1.305 0.000   50 1.305
ORGMM9 25/06/2015 Put 10.750 0.285 0.285 0.000   0 0.285
ORGZD8 25/06/2015 Call 11.000 1.115 1.115 0.000   250 1.115
ORGZE8 25/06/2015 Put 11.000 0.345 0.345 0.000   15,200 0.345
ORGKF9 25/06/2015 Call 11.250 0.945 0.945 0.000   0 0.945
ORGKG9 25/06/2015 Put 11.250 0.420 0.420 0.000   178 0.420
ORGZJ8 25/06/2015 Call 11.500 0.785 0.785 0.000   152 0.785
ORGZK8 25/06/2015 Put 11.500 0.510 0.510 0.000   142 0.510
ORGXB9 25/06/2015 Call 11.510 0.780 0.780 0.000   0 0.780
ORGXA9 25/06/2015 Put 11.510 0.510 0.510 0.000   0 0.510
ORGJQ9 25/06/2015 Call 11.750 0.640 0.640 0.000   15 0.640
ORGJR9 25/06/2015 Put 11.750 0.620 0.620 0.000   95 0.620
ORGXC9 25/06/2015 Call 11.760 0.635 0.635 0.000   0 0.635
ORGXD9 25/06/2015 Put 11.760 0.620 0.620 0.000   0 0.620
ORGZB8 25/06/2015 Call 12.000 0.515 0.515 0.540 10 2,060 0.515
ORGZC8 25/06/2015 Put 12.000 0.740 0.740 0.000   2,348 0.740
ORGBU9 25/06/2015 Call 12.250 0.410 0.410 0.000   155 0.410
ORGBV9 25/06/2015 Put 12.250 0.885 0.885 0.000   198 0.885
ORGZL8 25/06/2015 Call 12.500 0.320 0.320 0.315 200 3,723 0.320
ORGZM8 25/06/2015 Put 12.500 1.050 1.050 0.000   482 1.050
ORGB47 25/06/2015 Call 12.510 0.315 0.315 0.000   90 0.315
ORGB57 25/06/2015 Put 12.510 1.045 1.045 0.000   0 1.045
ORGXB8 25/06/2015 Call 12.750 0.245 0.245 0.000   1,100 0.245
ORGXC8 25/06/2015 Put 12.750 1.225 1.225 0.000   45 1.225
ORGZN8 25/06/2015 Call 13.000 0.185 0.185 0.000   480 0.185
ORGZO8 25/06/2015 Put 13.000 1.420 1.420 0.000   795 1.420
ORGUC9 25/06/2015 Call 13.010 0.180 0.180 0.000   20 0.180
ORGUD9 25/06/2015 Put 13.010 1.410 1.410 0.000   140 1.410
ORGXD8 25/06/2015 Call 13.250 0.135 0.135 0.135 35 100 0.135
ORGXH8 25/06/2015 Put 13.250 1.630 1.630 0.000   0 1.630
ORGZF8 25/06/2015 Call 13.500 0.105 0.105 0.000   80 0.105
ORGZG8 25/06/2015 Put 13.500 1.850 1.850 0.000   130 1.850
ORGX58 25/06/2015 Call 13.750 0.080 0.080 0.000   30 0.080
ORGX68 25/06/2015 Put 13.750 2.080 2.080 0.000   556 2.080
ORGB37 25/06/2015 Call 13.760 0.080 0.080 0.000   0 0.080
ORGB27 25/06/2015 Put 13.760 2.055 2.055 0.000   90 2.055
ORGZP8 25/06/2015 Call 14.000 0.060 0.060 0.000   733 0.060
ORGZQ8 25/06/2015 Put 14.000 2.315 2.315 0.000   1,623 2.315
ORGB67 25/06/2015 Call 14.010 0.060 0.060 0.000   0 0.060
ORGB77 25/06/2015 Put 14.010 2.290 2.290 0.000   30 2.290
ORGXI8 25/06/2015 Call 14.250 0.045 0.045 0.000   1,500 0.045
ORGXJ8 25/06/2015 Put 14.250 2.555 2.555 0.000   2,330 2.555
ORGZY8 25/06/2015 Call 14.500 0.035 0.035 0.000   79 0.035
ORGB19 25/06/2015 Put 14.500 2.800 2.800 0.000   90 2.800
ORGX98 25/06/2015 Call 14.750 0.025 0.025 0.000   120 0.025
ORGXA8 25/06/2015 Put 14.750 3.045 3.045 0.000   0 3.045
ORGB49 25/06/2015 Call 15.000 0.020 0.020 0.000   795 0.020
ORGB59 25/06/2015 Put 15.000 3.295 3.295 0.000   500 3.295
ORGYT9 25/06/2015 Call 15.010 0.020 0.020 0.000   0 0.020
ORGYS9 25/06/2015 Put 15.010 3.255 3.255 0.000   0 3.255
ORGXK8 25/06/2015 Call 15.500 0.010 0.010 0.000   15 0.010
ORGXL8 25/06/2015 Put 15.500 3.790 3.790 0.000   0 3.790
ORGP79 25/06/2015 Call 15.510 0.010 0.010 0.000   0 0.010
ORGP89 25/06/2015 Put 15.510 3.745 3.745 0.000   345 3.745
ORGEW7 25/06/2015 Call 16.000 0.007 0.007 0.000   65 0.007
ORGEX7 25/06/2015 Put 16.000 4.290 4.290 0.000   0 4.290
ORGSH9 25/06/2015 Call 16.010 0.007 0.007 0.000   0 0.007
ORGSI9 25/06/2015 Put 16.010 4.235 4.235 0.000   0 4.235
ORGXM8 25/06/2015 Call 16.500 0.004 0.004 0.000   100 0.004
ORGXN8 25/06/2015 Put 16.500 4.790 4.790 0.000   0 4.790
ORGVV7 25/06/2015 Call 17.000 0.002 0.002 0.000   115 0.002
ORGVW7 25/06/2015 Put 17.000 5.290 5.290 0.000   0 5.290
ORGX78 25/06/2015 Call 17.500 0.001 0.001 0.000   500 0.001
ORGX88 25/06/2015 Put 17.500 5.790 5.790 0.000   0 5.790
ORGXK7 25/06/2015 Call 18.000 0.001 0.001 0.000   0 0.001
ORGXL7 25/06/2015 Put 18.000 6.290 6.290 0.000   0 6.290
ORGCO9 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCP9 25/06/2015 Put 18.500 6.790 6.790 0.000   0 6.790
ORGLQ8 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLR8 25/06/2015 Put 19.000 7.290 7.290 0.000   0 7.290
ORGEK9 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEL9 25/06/2015 Put 19.500 7.790 7.790 0.000   0 7.790
ORGEY9 25/06/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEZ9 25/06/2015 Put 20.510 8.710 8.710 0.000   125 8.710
ORGWE9 30/07/2015 Call 8.750 3.075 3.075 0.000   0 3.075
ORGWF9 30/07/2015 Put 8.750 0.080 0.080 0.000   0 0.080
ORGVZ9 30/07/2015 Call 9.000 2.865 2.865 0.000   0 2.865
ORGW19 30/07/2015 Put 9.000 0.095 0.095 0.000   920 0.095
ORGVR9 30/07/2015 Call 9.250 2.645 2.645 0.000   0 2.645
ORGVS9 30/07/2015 Put 9.250 0.115 0.115 0.000   100 0.115
ORGW49 30/07/2015 Call 9.500 2.425 2.425 0.000   0 2.425
ORGW59 30/07/2015 Put 9.500 0.145 0.145 0.000   115 0.145
ORGWC9 30/07/2015 Call 9.750 2.205 2.205 0.000   0 2.205
ORGWD9 30/07/2015 Put 9.750 0.180 0.180 0.000   60 0.180
ORGW29 30/07/2015 Call 10.000 1.995 1.995 0.000   0 1.995
ORGW39 30/07/2015 Put 10.000 0.215 0.215 0.000   15 0.215
ORGVP9 30/07/2015 Call 10.250 1.790 1.790 0.000   0 1.790
ORGVQ9 30/07/2015 Put 10.250 0.260 0.260 0.000   0 0.260
ORGW69 30/07/2015 Call 10.500 1.590 1.590 0.000   0 1.590
ORGW79 30/07/2015 Put 10.500 0.305 0.305 0.000   100 0.305
ORGZH9 30/07/2015 Call 10.510 1.585 1.585 0.000   0 1.585
ORGZG9 30/07/2015 Put 10.510 0.305 0.305 0.000   0 0.305
ORGVV9 30/07/2015 Call 10.750 1.405 1.405 0.000   0 1.405
ORGVW9 30/07/2015 Put 10.750 0.365 0.365 0.000   50 0.365
ORGZI9 30/07/2015 Call 10.760 1.395 1.395 0.000   0 1.395
ORGZJ9 30/07/2015 Put 10.760 0.365 0.365 0.000   920 0.365
ORGVT9 30/07/2015 Call 11.000 1.225 1.225 0.000   0 1.225
ORGVU9 30/07/2015 Put 11.000 0.430 0.430 0.000   100 0.430
ORGZL9 30/07/2015 Call 11.010 1.220 1.220 0.000   0 1.220
ORGZK9 30/07/2015 Put 11.010 0.430 0.430 0.000   0 0.430
ORGW89 30/07/2015 Call 11.250 1.060 1.060 0.000   81 1.060
ORGW99 30/07/2015 Put 11.250 0.510 0.510 0.000   0 0.510
ORGWG9 30/07/2015 Call 11.500 0.905 0.905 0.000   0 0.905
ORGWH9 30/07/2015 Put 11.500 0.600 0.600 0.000   15 0.600
ORGBF7 30/07/2015 Call 11.510 0.900 0.900 0.000   0 0.900
ORGBG7 30/07/2015 Put 11.510 0.600 0.600 0.000   0 0.600
ORGVX9 30/07/2015 Call 11.750 0.760 0.760 0.000   0 0.760
ORGVY9 30/07/2015 Put 11.750 0.705 0.705 0.000   0 0.705
ORGVN9 30/07/2015 Call 12.000 0.635 0.635 0.000 14 160 0.635
ORGVO9 30/07/2015 Put 12.000 0.825 0.825 0.000   200 0.825
ORGWA9 30/07/2015 Call 12.250 0.525 0.525 0.000   0 0.525
ORGWB9 30/07/2015 Put 12.250 0.965 0.965 0.000   116 0.965
ORGWJ9 30/07/2015 Call 12.500 0.425 0.425 0.000   0 0.425
ORGWK9 30/07/2015 Put 12.500 1.115 1.115 0.000   0 1.115
ORGWL9 30/07/2015 Call 12.750 0.340 0.340 0.000   0 0.340
ORGWM9 30/07/2015 Put 12.750 1.280 1.280 0.000   0 1.280
ORGWN9 30/07/2015 Call 13.000 0.270 0.270 0.000   0 0.270
ORGWO9 30/07/2015 Put 13.000 1.465 1.465 0.000   0 1.465
ORGWP9 30/07/2015 Call 13.250 0.215 0.215 0.000   0 0.215
ORGWQ9 30/07/2015 Put 13.250 1.665 1.665 0.000   0 1.665
ORGWR9 30/07/2015 Call 13.500 0.165 0.165 0.000   100 0.165
ORGWS9 30/07/2015 Put 13.500 1.870 1.870 0.000   50 1.870
ORGX49 30/07/2015 Call 13.750 0.130 0.130 0.000   0 0.130
ORGX59 30/07/2015 Put 13.750 2.095 2.095 0.000   0 2.095
ORGXH9 30/07/2015 Call 14.000 0.100 0.100 0.000   125 0.100
ORGXI9 30/07/2015 Put 14.000 2.325 2.325 0.000   0 2.325
ORGXF9 30/07/2015 Call 14.250 0.075 0.075 0.000   0 0.075
ORGXG9 30/07/2015 Put 14.250 2.560 2.560 0.000   0 2.560
ORGXN9 30/07/2015 Call 14.500 0.055 0.055 0.000   0 0.055
ORGXO9 30/07/2015 Put 14.500 2.805 2.805 0.000   0 2.805
ORGZW9 30/07/2015 Call 14.510 0.055 0.055 0.000   0 0.055
ORGZX9 30/07/2015 Put 14.510 2.755 2.755 0.000   207 2.755
ORGYZ9 27/08/2015 Call 9.750 2.260 2.260 0.000   0 2.260
ORGZ19 27/08/2015 Put 9.750 0.250 0.250 0.000   0 0.250
ORGYW9 27/08/2015 Call 10.000 2.050 2.050 0.000   0 2.050
ORGYX9 27/08/2015 Put 10.000 0.295 0.295 0.000   0 0.295
ORGYU9 27/08/2015 Call 10.250 1.840 1.840 0.000   0 1.840
ORGYV9 27/08/2015 Put 10.250 0.345 0.345 0.000   0 0.345
ORGYN9 27/08/2015 Call 10.500 1.650 1.650 0.000   0 1.650
ORGYO9 27/08/2015 Put 10.500 0.410 0.410 0.000   0 0.410
ORGY59 27/08/2015 Call 10.750 1.460 1.460 0.000   0 1.460
ORGY69 27/08/2015 Put 10.750 0.480 0.480 0.000   0 0.480
ORGXV9 27/08/2015 Call 11.000 1.285 1.285 0.000   0 1.285
ORGXW9 27/08/2015 Put 11.000 0.565 0.565 0.000   0 0.565
ORGYH9 27/08/2015 Call 11.250 1.125 1.125 0.000   0 1.125
ORGYI9 27/08/2015 Put 11.250 0.665 0.665 0.000   0 0.665
ORGYP9 27/08/2015 Call 11.500 0.965 0.965 0.000   0 0.965
ORGYQ9 27/08/2015 Put 11.500 0.765 0.765 0.000   0 0.765
ORGY99 27/08/2015 Call 11.750 0.830 0.830 0.000   0 0.830
ORGYA9 27/08/2015 Put 11.750 0.885 0.885 0.000   0 0.885
ORGY19 27/08/2015 Call 12.000 0.705 0.705 0.000   0 0.705
ORGY29 27/08/2015 Put 12.000 1.015 1.015 0.000   0 1.015
ORGYB9 27/08/2015 Call 12.250 0.585 0.585 0.000   0 0.585
ORGYC9 27/08/2015 Put 12.250 1.150 1.150 0.000   0 1.150
ORGYL9 27/08/2015 Call 12.500 0.485 0.485 0.000   0 0.485
ORGYM9 27/08/2015 Put 12.500 1.310 1.310 0.000   300 1.310
ORGY79 27/08/2015 Call 12.750 0.395 0.395 0.000   0 0.395
ORGY89 27/08/2015 Put 12.750 1.480 1.480 0.000   0 1.480
ORGY39 27/08/2015 Call 13.000 0.320 0.320 0.000   0 0.320
ORGY49 27/08/2015 Put 13.000 1.665 1.665 0.000   0 1.665
ORGYD9 27/08/2015 Call 13.250 0.260 0.260 0.000   0 0.260
ORGYE9 27/08/2015 Put 13.250 1.865 1.865 0.000   0 1.865
ORGYJ9 27/08/2015 Call 13.500 0.205 0.205 0.000   0 0.205
ORGYK9 27/08/2015 Put 13.500 2.075 2.075 0.000   0 2.075
ORGXY9 27/08/2015 Call 13.750 0.160 0.160 0.000   0 0.160
ORGXZ9 27/08/2015 Put 13.750 2.285 2.285 0.000   0 2.285
ORGYF9 27/08/2015 Call 14.000 0.125 0.125 0.000   100 0.125
ORGYG9 27/08/2015 Put 14.000 2.505 2.505 0.000   200 2.505
ORGG79 24/09/2015 Call 0.010 11.605 11.605 0.000   84,954 11.605
ORGZN9 24/09/2015 Call 8.510 3.170 3.170 0.000   0 3.170
ORGZM9 24/09/2015 Put 8.510 0.085 0.085 0.000   0 0.085
ORGT69 24/09/2015 Call 8.750 3.145 3.145 0.000   0 3.145
ORGT79 24/09/2015 Put 8.750 0.115 0.115 0.000   100 0.115
ORGS19 24/09/2015 Call 9.000 2.935 2.935 0.000   0 2.935
ORGS29 24/09/2015 Put 9.000 0.160 0.160 0.000   90 0.160
ORGS39 24/09/2015 Call 9.250 2.720 2.720 0.000   15 2.720
ORGS49 24/09/2015 Put 9.250 0.200 0.200 0.000   106 0.200
ORGQU9 24/09/2015 Call 9.500 2.500 2.500 0.000   0 2.500
ORGQV9 24/09/2015 Put 9.500 0.240 0.240 0.000   75 0.240
ORGQC9 24/09/2015 Call 9.750 2.290 2.290 0.000   0 2.290
ORGQD9 24/09/2015 Put 9.750 0.280 0.280 0.000   0 0.280
ORGZO9 24/09/2015 Call 9.760 2.140 2.140 0.000   0 2.140
ORGZP9 24/09/2015 Put 9.760 0.280 0.280 0.000   0 0.280
ORGNY9 24/09/2015 Call 10.000 2.075 2.075 0.000   100 2.075
ORGNZ9 24/09/2015 Put 10.000 0.330 0.330 0.000   105 0.330
ORGZR9 24/09/2015 Call 10.010 1.935 1.935 0.000   0 1.935
ORGZQ9 24/09/2015 Put 10.010 0.330 0.330 0.000   0 0.330
ORGP19 24/09/2015 Call 10.250 1.875 1.875 0.000   0 1.875
ORGP29 24/09/2015 Put 10.250 0.390 0.390 0.000   0 0.390
ORGZS9 24/09/2015 Call 10.260 1.740 1.740 0.000   0 1.740
ORGZT9 24/09/2015 Put 10.260 0.390 0.390 0.000   0 0.390
ORGMN9 24/09/2015 Call 10.500 1.675 1.675 0.000   0 1.675
ORGMO9 24/09/2015 Put 10.500 0.455 0.455 0.000   113 0.455
ORGZV9 24/09/2015 Call 10.510 1.555 1.555 0.000   0 1.555
ORGZU9 24/09/2015 Put 10.510 0.455 0.455 0.000   0 0.455
ORGMP9 24/09/2015 Call 10.750 1.490 1.490 0.000   54 1.490
ORGMQ9 24/09/2015 Put 10.750 0.535 0.535 0.000   102 0.535
ORGG38 24/09/2015 Call 11.000 1.315 1.315 0.000   200 1.315
ORGG48 24/09/2015 Put 11.000 0.615 0.615 0.000   195 0.615
ORGKH9 24/09/2015 Call 11.250 1.150 1.150 0.000   8 1.150
ORGKI9 24/09/2015 Put 11.250 0.715 0.715 0.000   1,000 0.715
ORGFK8 24/09/2015 Call 11.500 0.995 0.995 0.000   28 0.995
ORGFL8 24/09/2015 Put 11.500 0.820 0.820 0.000   160 0.820
ORGJS9 24/09/2015 Call 11.750 0.860 0.860 0.000   278 0.860
ORGJT9 24/09/2015 Put 11.750 0.940 0.940 0.000   0 0.940
ORGZJ7 24/09/2015 Call 12.000 0.735 0.735 1.200 14 98 0.735
ORGZK7 24/09/2015 Put 12.000 1.070 1.070 0.000   120 1.070
ORGJ89 24/09/2015 Call 12.250 0.620 0.620 0.000   0 0.620
ORGJ99 24/09/2015 Put 12.250 1.215 1.215 0.000   100 1.215
ORGZ27 24/09/2015 Call 12.500 0.520 0.520 0.000   318 0.520
ORGZ37 24/09/2015 Put 12.500 1.370 1.370 0.000   120 1.370
ORGGO9 24/09/2015 Call 12.750 0.430 0.430 0.000   130 0.430
ORGGP9 24/09/2015 Put 12.750 1.540 1.540 0.000   0 1.540
ORGYW7 24/09/2015 Call 13.000 0.360 0.360 0.400 30 395 0.360
ORGYX7 24/09/2015 Put 13.000 1.720 1.720 0.000   119 1.720
ORGVK9 24/09/2015 Call 13.010 0.330 0.330 0.000   93 0.330
ORGVJ9 24/09/2015 Put 13.010 1.710 1.710 0.000   526 1.710
ORGFI9 24/09/2015 Call 13.250 0.295 0.295 0.000   15 0.295
ORGFJ9 24/09/2015 Put 13.250 1.910 1.910 0.000   20 1.910
ORGZ87 24/09/2015 Call 13.500 0.240 0.240 0.000   10 0.240
ORGZ97 24/09/2015 Put 13.500 2.105 2.105 0.000   40 2.105
ORGWT9 24/09/2015 Call 13.510 0.220 0.220 0.000   0 0.220
ORGWU9 24/09/2015 Put 13.510 2.100 2.100 0.000   100 2.100
ORGF79 24/09/2015 Call 13.750 0.190 0.190 0.000   300 0.190
ORGF89 24/09/2015 Put 13.750 2.315 2.315 0.000   90 2.315
ORGWW9 24/09/2015 Call 13.760 0.180 0.180 0.000   80 0.180
ORGWV9 24/09/2015 Put 13.760 2.305 2.305 0.000   0 2.305
ORGYZ7 24/09/2015 Call 14.000 0.155 0.155 0.000   230 0.155
ORGZ17 24/09/2015 Put 14.000 2.530 2.530 0.000   230 2.530
ORGWX9 24/09/2015 Call 14.010 0.145 0.145 0.000   0 0.145
ORGWY9 24/09/2015 Put 14.010 2.520 2.520 0.000   160 2.520
ORGFK9 24/09/2015 Call 14.250 0.125 0.125 0.000   0 0.125
ORGFL9 24/09/2015 Put 14.250 2.750 2.750 2.710 93 293 2.750
ORGX19 24/09/2015 Call 14.260 0.115 0.115 0.000   0 0.115
ORGWZ9 24/09/2015 Put 14.260 2.740 2.740 0.000   120 2.740
ORGZ67 24/09/2015 Call 14.500 0.100 0.100 0.000   200 0.100
ORGZ77 24/09/2015 Put 14.500 2.980 2.980 0.000   730 2.980
ORGX29 24/09/2015 Call 14.510 0.095 0.095 0.000   0 0.095
ORGX39 24/09/2015 Put 14.510 2.970 2.970 0.000   1,219 2.970
ORGF59 24/09/2015 Call 14.750 0.080 0.080 0.000   100 0.080
ORGF69 24/09/2015 Put 14.750 3.215 3.215 0.000   275 3.215
ORGZ29 24/09/2015 Call 14.760 0.075 0.075 0.000   0 0.075
ORGZ39 24/09/2015 Put 14.760 3.200 3.200 0.000   40 3.200
ORGYS7 24/09/2015 Call 15.000 0.065 0.065 0.000   0 0.065
ORGYT7 24/09/2015 Put 15.000 3.450 3.450 0.000   270 3.450
ORGZ59 24/09/2015 Call 15.010 0.060 0.060 0.000   0 0.060
ORGZ49 24/09/2015 Put 15.010 3.435 3.435 0.000   509 3.435
ORGFM9 24/09/2015 Call 15.500 0.040 0.040 0.000   0 0.040
ORGFN9 24/09/2015 Put 15.500 3.930 3.930 0.000   0 3.930
ORGP99 24/09/2015 Call 15.510 0.040 0.040 0.000   0 0.040
ORGPK9 24/09/2015 Put 15.510 3.915 3.915 0.000   440 3.915
ORGYU7 24/09/2015 Call 16.000 0.030 0.030 0.000   100 0.030
ORGYV7 24/09/2015 Put 16.000 4.415 4.415 0.000   0 4.415
ORGXU9 24/09/2015 Call 16.010 0.025 0.025 0.000   0 0.025
ORGXT9 24/09/2015 Put 16.010 4.400 4.400 0.000   21 4.400
ORGFG9 24/09/2015 Call 16.500 0.020 0.020 0.000   0 0.020
ORGFH9 24/09/2015 Put 16.500 4.900 4.900 0.000   0 4.900
ORGZ47 24/09/2015 Call 17.000 0.015 0.015 0.000   100 0.015
ORGZ57 24/09/2015 Put 17.000 5.390 5.390 0.000   0 5.390
ORGF99 24/09/2015 Call 17.500 0.008 0.008 0.000   100 0.008
ORGFF9 24/09/2015 Put 17.500 5.880 5.880 0.000   0 5.880
ORGZA7 24/09/2015 Call 18.000 0.006 0.006 0.000   0 0.006
ORGZB7 24/09/2015 Put 18.000 6.375 6.375 0.000   0 6.375
ORGF39 24/09/2015 Call 18.500 0.003 0.003 0.000   0 0.003
ORGF49 24/09/2015 Put 18.500 6.870 6.870 0.000   0 6.870
ORGLS8 24/09/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGLT8 24/09/2015 Put 19.000 7.360 7.360 0.000   0 7.360
ORGDW9 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDX9 24/09/2015 Put 20.000 8.350 8.350 0.000   0 8.350
ORGUB9 17/12/2015 Call 0.010 11.670 11.670 0.000   0 11.670
ORGT89 17/12/2015 Call 8.500 3.400 3.400 0.000   0 3.400
ORGT99 17/12/2015 Put 8.500 0.195 0.195 0.000   315 0.195
ORGVB9 17/12/2015 Call 8.750 3.175 3.175 0.000   0 3.175
ORGVC9 17/12/2015 Put 8.750 0.220 0.220 0.000   0 0.220
ORGS59 17/12/2015 Call 9.000 2.955 2.955 0.000   2,300 2.955
ORGS69 17/12/2015 Put 9.000 0.260 0.260 0.000   300 0.260
ORGUQ9 17/12/2015 Call 9.250 2.740 2.740 0.000   0 2.740
ORGUR9 17/12/2015 Put 9.250 0.295 0.295 0.000   100 0.295
ORGMX9 17/12/2015 Call 9.500 2.535 2.535 0.000   0 2.535
ORGMY9 17/12/2015 Put 9.500 0.345 0.345 0.000   130 0.345
ORGTI9 17/12/2015 Call 9.750 2.330 2.330 0.000   0 2.330
ORGTJ9 17/12/2015 Put 9.750 0.395 0.395 0.000   306 0.395
ORGMW9 17/12/2015 Call 10.000 2.135 2.135 0.000   900 2.135
ORGMV9 17/12/2015 Put 10.000 0.455 0.455 0.000   210 0.455
ORGTK9 17/12/2015 Call 10.250 1.945 1.945 0.000   0 1.945
ORGTL9 17/12/2015 Put 10.250 0.520 0.520 0.000   215 0.520
ORGMR9 17/12/2015 Call 10.500 1.770 1.770 0.000   0 1.770
ORGMS9 17/12/2015 Put 10.500 0.595 0.595 0.000   75 0.595
ORGTG9 17/12/2015 Call 10.750 1.600 1.600 0.000   0 1.600
ORGTH9 17/12/2015 Put 10.750 0.675 0.675 0.000   0 0.675
ORGKJ9 17/12/2015 Call 11.000 1.435 1.435 0.000   30 1.435
ORGKK9 17/12/2015 Put 11.000 0.765 0.765 0.000   990 0.765
ORGTQ9 17/12/2015 Call 11.250 1.285 1.285 0.000   20 1.285
ORGTR9 17/12/2015 Put 11.250 0.865 0.865 0.000   400 0.865
ORGC59 17/12/2015 Call 11.500 1.145 1.145 0.000   200 1.145
ORGC69 17/12/2015 Put 11.500 0.970 0.970 0.000   280 0.970
ORGTO9 17/12/2015 Call 11.750 1.015 1.015 0.000   8 1.015
ORGTP9 17/12/2015 Put 11.750 1.090 1.090 0.000   55 1.090
ORGY98 17/12/2015 Call 12.000 0.890 0.890 0.000   270 0.890
ORGYA8 17/12/2015 Put 12.000 1.220 1.220 0.000   120 1.220
ORGTE9 17/12/2015 Call 12.250 0.780 0.780 0.000   173 0.780
ORGTF9 17/12/2015 Put 12.250 1.365 1.365 0.000   60 1.365
ORGXS8 17/12/2015 Call 12.500 0.675 0.675 0.000   58 0.675
ORGXT8 17/12/2015 Put 12.500 1.510 1.510 0.000   210 1.510
ORGTM9 17/12/2015 Call 12.750 0.585 0.585 0.000   0 0.585
ORGTN9 17/12/2015 Put 12.750 1.675 1.675 0.000   10 1.675
ORGXZ8 17/12/2015 Call 13.000 0.500 0.500 0.000   105 0.500
ORGY18 17/12/2015 Put 13.000 1.840 1.840 0.000   132 1.840
ORGUE9 17/12/2015 Call 13.250 0.430 0.430 0.000   20 0.430
ORGUF9 17/12/2015 Put 13.250 2.025 2.025 0.000   0 2.025
ORGXO8 17/12/2015 Call 13.500 0.360 0.360 0.350 10 28 0.360
ORGXP8 17/12/2015 Put 13.500 2.205 2.205 0.000   123 2.205
ORGUG9 17/12/2015 Call 13.750 0.305 0.305 0.000   210 0.305
ORGUH9 17/12/2015 Put 13.750 2.400 2.400 0.000   0 2.400
ORGY48 17/12/2015 Call 14.000 0.255 0.255 0.000   100 0.255
ORGY58 17/12/2015 Put 14.000 2.600 2.600 0.000   75 2.600
ORGXJ9 17/12/2015 Call 14.250 0.215 0.215 0.000   0 0.215
ORGXK9 17/12/2015 Put 14.250 2.805 2.805 0.000   110 2.805
ORGXQ8 17/12/2015 Call 14.500 0.180 0.180 0.000   503 0.180
ORGXR8 17/12/2015 Put 14.500 3.015 3.015 0.000   145 3.015
ORGY68 17/12/2015 Call 15.000 0.125 0.125 0.000   50 0.125
ORGY78 17/12/2015 Put 15.000 3.460 3.460 0.000   210 3.460
ORGB17 17/12/2015 Call 15.010 0.125 0.125 0.120 50 50 0.125
ORGZY9 17/12/2015 Put 15.010 3.390 3.390 0.000   1,100 3.390
ORGXW8 17/12/2015 Call 16.000 0.060 0.060 0.000   200 0.060
ORGXY8 17/12/2015 Put 16.000 4.400 4.400 0.000   0 4.400
ORGXU8 17/12/2015 Call 17.000 0.025 0.025 0.000   400 0.025
ORGXV8 17/12/2015 Put 17.000 5.380 5.380 0.000   0 5.380
ORGY28 17/12/2015 Call 18.000 0.010 0.010 0.000   0 0.010
ORGY38 17/12/2015 Put 18.000 6.370 6.370 0.000   0 6.370
ORGCG9 17/12/2015 Call 19.000 0.004 0.004 0.000   0 0.004
ORGCH9 17/12/2015 Put 19.000 7.365 7.365 0.000   0 7.365
ORGDY9 17/12/2015 Call 20.000 0.002 0.002 0.000   0 0.002
ORGDZ9 17/12/2015 Put 20.000 8.355 8.355 0.000   0 8.355
ORGCQ7 23/03/2016 Call 0.010 11.435 11.435 0.000   0 11.435
ORGTA9 23/03/2016 Call 8.500 3.445 3.445 0.000   0 3.445
ORGTB9 23/03/2016 Put 8.500 0.290 0.290 0.000   0 0.290
ORGS79 23/03/2016 Call 9.000 3.035 3.035 0.000   0 3.035
ORGS89 23/03/2016 Put 9.000 0.375 0.375 0.000   0 0.375
ORGP39 23/03/2016 Call 9.500 2.640 2.640 0.000   0 2.640
ORGP49 23/03/2016 Put 9.500 0.485 0.485 0.000   0 0.485
ORGP59 23/03/2016 Call 10.000 2.255 2.255 0.000   0 2.255
ORGP69 23/03/2016 Put 10.000 0.615 0.615 0.000   50 0.615
ORGBS7 23/03/2016 Call 10.250 2.070 2.070 0.000   0 2.070
ORGBT7 23/03/2016 Put 10.250 0.695 0.695 0.000   0 0.695
ORGMT9 23/03/2016 Call 10.500 1.890 1.890 0.000   0 1.890
ORGMU9 23/03/2016 Put 10.500 0.775 0.775 0.000   45 0.775
ORGBQ7 23/03/2016 Call 10.750 1.725 1.725 0.000   0 1.725
ORGBR7 23/03/2016 Put 10.750 0.865 0.865 0.000   0 0.865
ORGKL9 23/03/2016 Call 11.000 1.570 1.570 0.000   0 1.570
ORGKO9 23/03/2016 Put 11.000 0.965 0.965 0.000   20 0.965
ORGBU7 23/03/2016 Call 11.250 1.425 1.425 0.000   0 1.425
ORGBV7 23/03/2016 Put 11.250 1.070 1.070 0.000   0 1.070
ORGJE9 23/03/2016 Call 11.500 1.290 1.290 0.000   0 1.290
ORGJF9 23/03/2016 Put 11.500 1.195 1.195 0.000   60 1.195
ORGBO7 23/03/2016 Call 11.750 1.160 1.160 0.000   0 1.160
ORGBP7 23/03/2016 Put 11.750 1.315 1.315 0.000   0 1.315
ORGGS9 23/03/2016 Call 12.000 1.040 1.040 0.000   0 1.040
ORGGT9 23/03/2016 Put 12.000 1.450 1.450 0.000   65 1.450
ORGBW7 23/03/2016 Call 12.250 0.925 0.925 0.000   0 0.925
ORGBX7 23/03/2016 Put 12.250 1.590 1.590 0.000   0 1.590
ORGGK9 23/03/2016 Call 12.500 0.815 0.815 0.000   0 0.815
ORGGL9 23/03/2016 Put 12.500 1.735 1.735 0.000   55 1.735
ORGC17 23/03/2016 Call 12.750 0.720 0.720 0.000   0 0.720
ORGC27 23/03/2016 Put 12.750 1.885 1.885 0.000   0 1.885
ORGFO9 23/03/2016 Call 13.000 0.630 0.630 0.605 10 30 0.630
ORGFP9 23/03/2016 Put 13.000 2.045 2.045 0.000   51 2.045
ORGBY7 23/03/2016 Call 13.250 0.555 0.555 0.000   0 0.555
ORGBZ7 23/03/2016 Put 13.250 2.215 2.215 0.000   0 2.215
ORGG19 23/03/2016 Call 13.500 0.485 0.485 0.000   30 0.485
ORGG29 23/03/2016 Put 13.500 2.390 2.390 0.000   45 2.390
ORGFQ9 23/03/2016 Call 14.000 0.365 0.365 0.000   12 0.365
ORGFR9 23/03/2016 Put 14.000 2.770 2.770 0.000   40 2.770
ORGG39 23/03/2016 Call 14.500 0.275 0.275 0.000   0 0.275
ORGG49 23/03/2016 Put 14.500 3.175 3.175 0.000   0 3.175
ORGBJ7 23/03/2016 Call 14.760 0.220 0.220 0.000   0 0.220
ORGBK7 23/03/2016 Put 14.760 3.380 3.380 0.000   0 3.380
ORGFU9 23/03/2016 Call 15.000 0.205 0.205 0.000   0 0.205
ORGFV9 23/03/2016 Put 15.000 3.605 3.605 0.000   0 3.605
ORGBI7 23/03/2016 Call 15.010 0.190 0.190 0.000   0 0.190
ORGBH7 23/03/2016 Put 15.010 3.600 3.600 0.000   0 3.600
ORGFS9 23/03/2016 Call 16.000 0.110 0.110 0.000   0 0.110
ORGFT9 23/03/2016 Put 16.000 4.520 4.520 0.000   0 4.520
ORGFW9 23/03/2016 Call 17.000 0.055 0.055 0.000   0 0.055
ORGFX9 23/03/2016 Put 17.000 5.470 5.470 0.000   0 5.470
ORGFY9 23/03/2016 Call 18.000 0.030 0.030 0.000   0 0.030
ORGFZ9 23/03/2016 Put 18.000 6.440 6.440 0.000   0 6.440
ORGG59 23/03/2016 Call 19.000 0.015 0.015 0.000   0 0.015
ORGG69 23/03/2016 Put 19.000 7.415 7.415 0.000   0 7.415
ORGV99 23/06/2016 Call 8.500 3.500 3.500 0.000   500 3.500
ORGVA9 23/06/2016 Put 8.500 0.175 0.175 0.000   0 0.175
ORGU99 23/06/2016 Call 9.000 3.085 3.085 0.000   100 3.085
ORGUA9 23/06/2016 Put 9.000 0.270 0.270 0.000   0 0.270
ORGU59 23/06/2016 Call 9.500 2.695 2.695 0.000   0 2.695
ORGU69 23/06/2016 Put 9.500 0.395 0.395 0.000   0 0.395
ORGU79 23/06/2016 Call 10.000 2.335 2.335 0.000   0 2.335
ORGU89 23/06/2016 Put 10.000 0.555 0.555 0.000   0 0.555
ORGU19 23/06/2016 Call 10.500 2.000 2.000 0.000   0 2.000
ORGU29 23/06/2016 Put 10.500 0.750 0.750 0.000   0 0.750
ORGTS9 23/06/2016 Call 11.000 1.710 1.710 0.000   0 1.710
ORGTT9 23/06/2016 Put 11.000 0.975 0.975 0.000   10 0.975
ORGU39 23/06/2016 Call 11.500 1.450 1.450 0.000   250 1.450
ORGU49 23/06/2016 Put 11.500 1.230 1.230 0.000   10 1.230
ORGTU9 23/06/2016 Call 12.000 1.230 1.230 0.000   3 1.230
ORGTV9 23/06/2016 Put 12.000 1.510 1.510 0.000   50 1.510
ORGTY9 23/06/2016 Call 12.500 1.055 1.055 0.000   0 1.055
ORGTZ9 23/06/2016 Put 12.500 1.815 1.815 0.000   170 1.815
ORGTW9 23/06/2016 Call 13.000 0.900 0.900 0.000   0 0.900
ORGTX9 23/06/2016 Put 13.000 2.140 2.140 0.000   0 2.140
ORGQE7 23/06/2016 Call 13.500 0.760 0.760 0.000   210 0.760
ORGQF7 23/06/2016 Put 13.500 2.485 2.485 0.000   37 2.485
ORGQ27 23/06/2016 Call 14.000 0.645 0.645 0.000   20 0.645
ORGQ37 23/06/2016 Put 14.000 2.845 2.845 0.000   110 2.845
ORGXL9 23/06/2016 Call 14.500 0.540 0.540 0.000   0 0.540
ORGXM9 23/06/2016 Put 14.500 3.230 3.230 0.000   0 3.230
ORGXP9 23/06/2016 Call 15.000 0.460 0.460 0.000   0 0.460
ORGXQ9 23/06/2016 Put 15.000 3.635 3.635 0.000   0 3.635
ORGC37 29/09/2016 Call 9.500 2.760 2.760 0.000   0 2.760
ORGC47 29/09/2016 Put 9.500 0.615 0.615 0.000   0 0.615
ORGCG7 29/09/2016 Call 10.000 2.415 2.415 0.000   0 2.415
ORGCH7 29/09/2016 Put 10.000 0.800 0.800 0.000   0 0.800
ORGCI7 29/09/2016 Call 10.500 2.100 2.100 0.000   0 2.100
ORGCJ7 29/09/2016 Put 10.500 1.005 1.005 0.000   0 1.005
ORGC97 29/09/2016 Call 11.000 1.820 1.820 0.000   0 1.820
ORGCF7 29/09/2016 Put 11.000 1.235 1.235 0.000   0 1.235
ORGCK7 29/09/2016 Call 11.500 1.585 1.585 0.000   0 1.585
ORGCL7 29/09/2016 Put 11.500 1.495 1.495 0.000   0 1.495
ORGC57 29/09/2016 Call 12.000 1.380 1.380 0.000   0 1.380
ORGC67 29/09/2016 Put 12.000 1.775 1.775 0.000   0 1.775
ORGCO7 29/09/2016 Call 12.500 1.205 1.205 0.000   0 1.205
ORGCP7 29/09/2016 Put 12.500 2.065 2.065 0.000   0 2.065
ORGC77 29/09/2016 Call 13.000 1.050 1.050 0.000   0 1.050
ORGC87 29/09/2016 Put 13.000 2.375 2.375 0.000   0 2.375
ORGCM7 29/09/2016 Call 13.500 0.910 0.910 0.000   0 0.910
ORGCN7 29/09/2016 Put 13.500 2.700 2.700 0.000   0 2.700
ORGSK9 22/12/2016 Call 9.000 3.170 3.170 0.000   100 3.170
ORGSJ9 22/12/2016 Put 9.000 0.495 0.495 0.000   46 0.495
ORGSL9 22/12/2016 Call 10.000 2.470 2.470 0.000   50 2.470
ORGSM9 22/12/2016 Put 10.000 0.855 0.855 0.000   35 0.855
ORGSO9 22/12/2016 Call 11.000 1.905 1.905 0.000   6 1.905
ORGSN9 22/12/2016 Put 11.000 1.315 1.315 0.000   60 1.315
ORGSP9 22/12/2016 Call 12.000 1.460 1.460 0.000   0 1.460
ORGSQ9 22/12/2016 Put 12.000 1.890 1.890 0.000   200 1.890
ORGLZ8 22/12/2016 Call 19.000 0.175 0.175 0.000   850 0.175
ORGM18 22/12/2016 Put 19.000 7.610 7.610 0.000   0 7.610

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.