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 15.110 Down -0.060 15.100 15.200 15.200 15.200 15.105 2,447,120 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
ORGZC7 25/09/2014 Call 0.010 15.095 15.095 0.000   78,757 15.095
ORGST7 25/09/2014 Call 8.750 6.365 6.365 0.000   20 6.365
ORGSS7 25/09/2014 Put 8.750 0.000 0.000 0.000   70 0.000
ORGLJ9 25/09/2014 Call 10.700 4.415 4.415 0.000   0 4.415
ORGLK9 25/09/2014 Put 10.700 0.000 0.000 0.000   147 0.000
ORGL99 25/09/2014 Call 11.180 3.935 3.935 0.000   0 3.935
ORGLA9 25/09/2014 Put 11.180 0.000 0.000 0.000   30 0.000
ORGKH8 25/09/2014 Call 11.190 3.925 3.925 0.000   0 3.925
ORGKI8 25/09/2014 Put 11.190 0.000 0.000 0.000   0 0.000
ORGG18 25/09/2014 Call 11.430 3.685 3.685 0.000   0 3.685
ORGG28 25/09/2014 Put 11.430 0.000 0.000 0.000   1,022 0.000
ORGLL9 25/09/2014 Call 11.670 3.445 3.445 0.000   0 3.445
ORGLM9 25/09/2014 Put 11.670 0.000 0.000 0.000   420 0.000
ORGFI8 25/09/2014 Call 11.910 3.205 3.205 0.000   0 3.205
ORGFJ8 25/09/2014 Put 11.910 0.000 0.000 0.000   312 0.000
ORGKK8 25/09/2014 Call 11.920 3.195 3.195 0.000   0 3.195
ORGKJ8 25/09/2014 Put 11.920 0.000 0.000 0.000   0 0.000
ORGLD9 25/09/2014 Call 12.160 2.955 2.955 0.000   0 2.955
ORGLE9 25/09/2014 Put 12.160 0.000 0.000 0.000   2,373 0.000
ORGZH7 25/09/2014 Call 12.400 2.715 2.715 0.000   0 2.715
ORGZI7 25/09/2014 Put 12.400 0.000 0.000 0.000   290 0.000
ORGKL8 25/09/2014 Call 12.410 2.705 2.705 0.000   0 2.705
ORGKM8 25/09/2014 Put 12.410 0.000 0.000 0.000   0 0.000
ORGL59 25/09/2014 Call 12.640 2.475 2.475 0.000   0 2.475
ORGL69 25/09/2014 Put 12.640 0.000 0.000 0.000   156 0.000
ORGYG7 25/09/2014 Call 12.890 2.225 2.225 0.000   0 2.225
ORGYH7 25/09/2014 Put 12.890 0.000 0.000 0.000   200 0.000
ORGWU8 25/09/2014 Call 12.900 2.215 2.215 0.000   0 2.215
ORGWV8 25/09/2014 Put 12.900 0.000 0.000 0.000   750 0.000
ORGLB9 25/09/2014 Call 13.130 1.985 1.985 0.000   0 1.985
ORGLC9 25/09/2014 Put 13.130 0.000 0.000 0.000   4,150 0.000
ORGKO8 25/09/2014 Call 13.140 1.975 1.975 0.000   0 1.975
ORGKN8 25/09/2014 Put 13.140 0.000 0.000 0.000   0 0.000
ORGYO7 25/09/2014 Call 13.370 1.745 1.745 0.000   0 1.745
ORGYP7 25/09/2014 Put 13.370 0.001 0.001 0.000   430 0.001
ORGBF9 25/09/2014 Call 13.380 1.735 1.735 0.000   0 1.735
ORGBG9 25/09/2014 Put 13.380 0.001 0.001 0.000   0 0.001
ORGM69 25/09/2014 Call 13.610 1.505 1.505 0.000   0 1.505
ORGM79 25/09/2014 Put 13.610 0.003 0.003 0.000   1,412 0.003
ORGB99 25/09/2014 Call 13.620 1.495 1.495 0.000   0 1.495
ORGB89 25/09/2014 Put 13.620 0.003 0.003 0.000   20 0.003
ORGYI7 25/09/2014 Call 13.860 1.255 1.255 0.000   0 1.255
ORGYJ7 25/09/2014 Put 13.860 0.007 0.007 0.000   914 0.007
ORGKP8 25/09/2014 Call 13.870 1.245 1.245 0.000   137 1.245
ORGKQ8 25/09/2014 Put 13.870 0.007 0.007 0.000   457 0.007
ORGWX9 25/09/2014 Call 14.100 1.020 1.020 0.000   0 1.020
ORGWY9 25/09/2014 Put 14.100 0.015 0.015 0.000   1,503 0.015
ORGYQ7 25/09/2014 Call 14.340 0.785 0.785 0.000   16 0.785
ORGYR7 25/09/2014 Put 14.340 0.030 0.030 0.000   20 0.030
ORGKS8 25/09/2014 Call 14.350 0.780 0.780 0.830 30 980 0.780
ORGKR8 25/09/2014 Put 14.350 0.030 0.030 0.000   410 0.030
ORGYW9 25/09/2014 Call 14.590 0.555 0.555 0.000   0 0.555
ORGYX9 25/09/2014 Put 14.590 0.060 0.060 0.000   2,161 0.060
ORGYD8 25/09/2014 Call 14.600 0.550 0.550 0.000   598 0.550
ORGYE8 25/09/2014 Put 14.600 0.060 0.060 0.000   0 0.060
ORGYE7 25/09/2014 Call 15.070 0.200 0.200 0.000   3,672 0.200
ORGYF7 25/09/2014 Put 15.070 0.210 0.210 0.000   208 0.210
ORGKT8 25/09/2014 Call 15.080 0.195 0.195 0.000   4,021 0.195
ORGKU8 25/09/2014 Put 15.080 0.215 0.215 0.000   1,380 0.215
ORGDS7 25/09/2014 Call 15.560 0.030 0.030 0.000   5,176 0.030
ORGDT7 25/09/2014 Put 15.560 0.525 0.525 0.000   624 0.525
ORGYM7 25/09/2014 Call 16.050 0.001 0.001 0.000   2,639 0.001
ORGYN7 25/09/2014 Put 16.050 0.960 0.960 0.000   70 0.960
ORGFW7 25/09/2014 Call 16.530 0.000 0.000 0.000   810 0.000
ORGFX7 25/09/2014 Put 16.530 1.425 1.425 0.000   0 1.425
ORGYK7 25/09/2014 Call 17.020 0.000 0.000 0.000   624 0.000
ORGYL7 25/09/2014 Put 17.020 1.910 1.910 0.000   0 1.910
ORGMQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   50 0.000
ORGMP7 25/09/2014 Put 17.500 2.390 2.390 0.000   0 2.390
ORGMR7 25/09/2014 Call 17.990 0.000 0.000 0.000   117 0.000
ORGMS7 25/09/2014 Put 17.990 2.880 2.880 0.000   12 2.880
ORGXD7 25/09/2014 Call 18.480 0.000 0.000 0.000   40 0.000
ORGXF7 25/09/2014 Put 18.480 3.370 3.370 0.000   0 3.370
ORGT88 25/09/2014 Call 18.960 0.000 0.000 0.000   0 0.000
ORGT98 25/09/2014 Put 18.960 3.850 3.850 0.000   0 3.850
ORGE19 25/09/2014 Call 19.450 0.000 0.000 0.000   0 0.000
ORGE29 25/09/2014 Put 19.450 4.340 4.340 0.000   0 4.340
ORGFU8 25/09/2014 Call 20.430 0.000 0.000 0.000   0 0.000
ORGFV8 25/09/2014 Put 20.430 5.310 5.310 0.000   120 5.310
ORGB79 30/10/2014 Call 0.010 15.145 15.145 0.000   0 15.145
ORGBY9 30/10/2014 Call 12.000 3.165 3.165 0.000   0 3.165
ORGBZ9 30/10/2014 Put 12.000 0.030 0.030 0.000   457 0.030
ORGBL9 30/10/2014 Call 12.250 2.915 2.915 0.000   0 2.915
ORGBM9 30/10/2014 Put 12.250 0.030 0.030 0.000   0 0.030
ORGWQ8 30/10/2014 Call 12.500 2.670 2.670 0.000   0 2.670
ORGWR8 30/10/2014 Put 12.500 0.030 0.030 0.000   136 0.030
ORGUQ8 30/10/2014 Call 12.750 2.420 2.420 0.000   0 2.420
ORGUR8 30/10/2014 Put 12.750 0.030 0.030 0.000   10 0.030
ORGVB8 30/10/2014 Call 12.760 2.410 2.410 0.000   0 2.410
ORGVC8 30/10/2014 Put 12.760 0.035 0.035 0.000   10 0.035
ORGSX8 30/10/2014 Call 13.000 2.175 2.175 0.000   0 2.175
ORGSY8 30/10/2014 Put 13.000 0.035 0.035 0.000   322 0.035
ORGS48 30/10/2014 Call 13.250 1.930 1.930 0.000   0 1.930
ORGS58 30/10/2014 Put 13.250 0.045 0.045 0.000   342 0.045
ORGRZ8 30/10/2014 Call 13.500 1.690 1.690 0.000   0 1.690
ORGS18 30/10/2014 Put 13.500 0.055 0.055 0.000   200 0.055
ORGSA8 30/10/2014 Call 13.750 1.455 1.455 0.000   0 1.455
ORGSB8 30/10/2014 Put 13.750 0.070 0.070 0.000   70 0.070
ORGYH8 30/10/2014 Call 13.760 1.450 1.450 0.000   0 1.450
ORGYI8 30/10/2014 Put 13.760 0.070 0.070 0.000   368 0.070
ORGSK8 30/10/2014 Call 14.000 1.230 1.230 0.000   0 1.230
ORGSL8 30/10/2014 Put 14.000 0.090 0.090 0.000   6,925 0.090
ORGVD8 30/10/2014 Call 14.010 1.220 1.220 0.000   105 1.220
ORGVE8 30/10/2014 Put 14.010 0.095 0.095 0.000   110 0.095
ORGS28 30/10/2014 Call 14.250 1.010 1.010 0.000   0 1.010
ORGS38 30/10/2014 Put 14.250 0.125 0.125 0.000   53 0.125
ORGSI8 30/10/2014 Call 14.500 0.810 0.810 0.000   1,790 0.810
ORGSJ8 30/10/2014 Put 14.500 0.170 0.170 0.160 50 281 0.170
ORGYF8 30/10/2014 Call 14.510 0.800 0.800 0.000   365 0.800
ORGYG8 30/10/2014 Put 14.510 0.170 0.170 0.000   0 0.170
ORGSM8 30/10/2014 Call 14.750 0.625 0.625 0.000   2,593 0.625
ORGSN8 30/10/2014 Put 14.750 0.240 0.240 0.000   2,295 0.240
ORGYB8 30/10/2014 Call 14.760 0.620 0.620 0.000   330 0.620
ORGYC8 30/10/2014 Put 14.760 0.240 0.240 0.000   0 0.240
ORGRV8 30/10/2014 Call 15.000 0.465 0.465 0.000   3,173 0.465
ORGRW8 30/10/2014 Put 15.000 0.330 0.330 0.000   723 0.330
ORGSC8 30/10/2014 Call 15.500 0.230 0.230 0.230 72 2,333 0.230
ORGSD8 30/10/2014 Put 15.500 0.595 0.595 0.000   120 0.595
ORGRX8 30/10/2014 Call 16.000 0.100 0.100 0.095 79 4,188 0.100
ORGRY8 30/10/2014 Put 16.000 0.975 0.975 0.000   85 0.975
ORGSE8 30/10/2014 Call 16.500 0.040 0.040 0.000   422 0.040
ORGSF8 30/10/2014 Put 16.500 1.420 1.420 0.000   0 1.420
ORGS68 30/10/2014 Call 17.000 0.015 0.015 0.000   315 0.015
ORGS78 30/10/2014 Put 17.000 1.900 1.900 0.000   0 1.900
ORGSG8 30/10/2014 Call 17.500 0.005 0.005 0.000   0 0.005
ORGSH8 30/10/2014 Put 17.500 2.390 2.390 0.000   0 2.390
ORGS88 30/10/2014 Call 18.000 0.002 0.002 0.000   0 0.002
ORGS98 30/10/2014 Put 18.000 2.890 2.890 0.000   0 2.890
ORGSO8 30/10/2014 Call 18.500 0.001 0.001 0.000   0 0.001
ORGSP8 30/10/2014 Put 18.500 3.390 3.390 0.000   0 3.390
ORGTA8 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTB8 30/10/2014 Put 19.000 3.890 3.890 0.000   0 3.890
ORGE39 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE49 30/10/2014 Put 19.500 4.390 4.390 0.000   0 4.390
ORGCJ9 30/10/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGCI9 30/10/2014 Put 20.510 5.345 5.345 0.000   6 5.345
ORGDV9 27/11/2014 Call 0.010 15.175 15.175 0.000   0 15.175
ORGC19 27/11/2014 Call 12.000 3.200 3.200 0.000   0 3.200
ORGC29 27/11/2014 Put 12.000 0.035 0.035 0.000   50 0.035
ORGBO9 27/11/2014 Call 12.250 2.950 2.950 0.000   0 2.950
ORGBP9 27/11/2014 Put 12.250 0.035 0.035 0.000   100 0.035
ORGWS8 27/11/2014 Call 12.500 2.700 2.700 0.000   0 2.700
ORGWT8 27/11/2014 Put 12.500 0.045 0.045 0.000   155 0.045
ORGUS8 27/11/2014 Call 12.750 2.460 2.460 0.000   0 2.460
ORGUT8 27/11/2014 Put 12.750 0.050 0.050 0.000   150 0.050
ORGUU8 27/11/2014 Call 13.000 2.220 2.220 0.000   0 2.220
ORGUV8 27/11/2014 Put 13.000 0.065 0.065 0.000   20 0.065
ORGEM9 27/11/2014 Call 13.010 2.210 2.210 0.000   0 2.210
ORGEN9 27/11/2014 Put 13.010 0.065 0.065 0.000   0 0.065
ORGUO8 27/11/2014 Call 13.250 1.980 1.980 0.000   0 1.980
ORGUP8 27/11/2014 Put 13.250 0.080 0.080 0.000   60 0.080
ORGUH8 27/11/2014 Call 13.500 1.750 1.750 0.000   0 1.750
ORGUI8 27/11/2014 Put 13.500 0.100 0.100 0.000   160 0.100
ORGUB8 27/11/2014 Call 13.750 1.525 1.525 0.000   0 1.525
ORGUC8 27/11/2014 Put 13.750 0.125 0.125 0.000   50 0.125
ORGU18 27/11/2014 Call 14.000 1.310 1.310 0.000   0 1.310
ORGU28 27/11/2014 Put 14.000 0.155 0.155 0.000   1,633 0.155
ORGEP9 27/11/2014 Call 14.010 1.300 1.300 0.000   0 1.300
ORGEO9 27/11/2014 Put 14.010 0.155 0.155 0.000   0 0.155
ORGTQ8 27/11/2014 Call 14.250 1.105 1.105 0.000   101 1.105
ORGTR8 27/11/2014 Put 14.250 0.200 0.200 0.000   175 0.200
ORGUJ8 27/11/2014 Call 14.500 0.910 0.910 0.000   77 0.910
ORGUK8 27/11/2014 Put 14.500 0.255 0.255 0.000   523 0.255
ORGU98 27/11/2014 Call 14.750 0.735 0.735 0.000   1,483 0.735
ORGUA8 27/11/2014 Put 14.750 0.330 0.330 0.000   30 0.330
ORGTU8 27/11/2014 Call 15.000 0.580 0.580 0.000   1,962 0.580
ORGTV8 27/11/2014 Put 15.000 0.430 0.430 0.000   802 0.430
ORGEQ9 27/11/2014 Call 15.010 0.570 0.570 0.000   0 0.570
ORGER9 27/11/2014 Put 15.010 0.425 0.425 0.000   0 0.425
ORGU58 27/11/2014 Call 15.500 0.330 0.330 0.000   855 0.330
ORGU68 27/11/2014 Put 15.500 0.685 0.685 0.000   150 0.685
ORGTW8 27/11/2014 Call 16.000 0.175 0.175 0.000   1,168 0.175
ORGTX8 27/11/2014 Put 16.000 1.035 1.035 0.000   190 1.035
ORGU38 27/11/2014 Call 16.500 0.085 0.085 0.000   700 0.085
ORGU48 27/11/2014 Put 16.500 1.450 1.450 0.000   0 1.450
ORGTY8 27/11/2014 Call 17.000 0.045 0.045 0.000   150 0.045
ORGTZ8 27/11/2014 Put 17.000 1.910 1.910 0.000   0 1.910
ORGET9 27/11/2014 Call 17.010 0.045 0.045 0.000   0 0.045
ORGES9 27/11/2014 Put 17.010 1.885 1.885 0.000   0 1.885
ORGUD8 27/11/2014 Call 17.500 0.025 0.025 0.000   352 0.025
ORGUE8 27/11/2014 Put 17.500 2.395 2.395 0.000   0 2.395
ORGU78 27/11/2014 Call 18.000 0.015 0.015 0.000   0 0.015
ORGU88 27/11/2014 Put 18.000 2.890 2.890 0.000   0 2.890
ORGEU9 27/11/2014 Call 18.010 0.015 0.015 0.000   0 0.015
ORGEV9 27/11/2014 Put 18.010 2.845 2.845 0.000   0 2.845
ORGUF8 27/11/2014 Call 18.500 0.008 0.008 0.000   0 0.008
ORGUG8 27/11/2014 Put 18.500 3.390 3.390 0.000   0 3.390
ORGTS8 27/11/2014 Call 19.000 0.004 0.004 0.000   0 0.004
ORGTT8 27/11/2014 Put 19.000 3.890 3.890 0.000   0 3.890
ORGE59 27/11/2014 Call 19.500 0.002 0.002 0.000   0 0.002
ORGE69 27/11/2014 Put 19.500 4.390 4.390 0.000   0 4.390
ORGIH8 18/12/2014 Call 0.010 15.195 15.195 0.000   0 15.195
ORGKM9 18/12/2014 Call 9.000 6.170 6.170 0.000   0 6.170
ORGKN9 18/12/2014 Put 9.000 0.006 0.006 0.000   0 0.006
ORGZ78 18/12/2014 Call 10.000 5.185 5.185 0.000   0 5.185
ORGZ88 18/12/2014 Put 10.000 0.020 0.020 0.000   319 0.020
ORGWZ8 18/12/2014 Call 10.500 4.690 4.690 0.000   0 4.690
ORGX18 18/12/2014 Put 10.500 0.025 0.025 0.000   736 0.025
ORGIQ8 18/12/2014 Call 10.510 4.680 4.680 0.000   42 4.680
ORGIR8 18/12/2014 Put 10.510 0.025 0.025 0.000   0 0.025
ORGW78 18/12/2014 Call 11.000 4.200 4.200 0.000   20 4.200
ORGW88 18/12/2014 Put 11.000 0.025 0.025 0.000   0 0.025
ORGUW8 18/12/2014 Call 11.010 4.190 4.190 0.000   45 4.190
ORGUX8 18/12/2014 Put 11.010 0.030 0.030 0.000   0 0.030
ORGWJ8 18/12/2014 Call 11.500 3.705 3.705 0.000   0 3.705
ORGWK8 18/12/2014 Put 11.500 0.035 0.035 0.000   102 0.035
ORGUZ8 18/12/2014 Call 11.510 3.700 3.700 0.000   0 3.700
ORGUY8 18/12/2014 Put 11.510 0.035 0.035 0.000   0 0.035
ORGIM8 18/12/2014 Call 11.750 3.465 3.465 0.000   0 3.465
ORGIN8 18/12/2014 Put 11.750 0.035 0.035 0.000   0 0.035
ORGV78 18/12/2014 Call 11.760 3.455 3.455 0.000   29 3.455
ORGV88 18/12/2014 Put 11.760 0.035 0.035 0.000   0 0.035
ORGWF8 18/12/2014 Call 12.000 3.220 3.220 0.000   0 3.220
ORGWG8 18/12/2014 Put 12.000 0.040 0.040 0.000   130 0.040
ORGV48 18/12/2014 Call 12.010 3.210 3.210 0.000   126 3.210
ORGV38 18/12/2014 Put 12.010 0.040 0.040 0.000   500 0.040
ORGGP8 18/12/2014 Call 12.250 2.980 2.980 0.000   0 2.980
ORGGQ8 18/12/2014 Put 12.250 0.050 0.050 0.000   150 0.050
ORGVA8 18/12/2014 Call 12.260 2.970 2.970 0.000   0 2.970
ORGV98 18/12/2014 Put 12.260 0.050 0.050 0.000   0 0.050
ORGWH8 18/12/2014 Call 12.500 2.740 2.740 0.000   0 2.740
ORGWI8 18/12/2014 Put 12.500 0.055 0.055 0.000   160 0.055
ORGV18 18/12/2014 Call 12.510 2.730 2.730 0.000   45 2.730
ORGV28 18/12/2014 Put 12.510 0.055 0.055 0.000   85 0.055
ORGGL8 18/12/2014 Call 12.750 2.500 2.500 0.000   0 2.500
ORGGM8 18/12/2014 Put 12.750 0.070 0.070 0.000   230 0.070
ORGWD8 18/12/2014 Call 13.000 2.265 2.265 0.000   5 2.265
ORGWE8 18/12/2014 Put 13.000 0.085 0.085 0.000   1,030 0.085
ORGV58 18/12/2014 Call 13.010 2.255 2.255 0.000   0 2.255
ORGV68 18/12/2014 Put 13.010 0.085 0.085 0.000   0 0.085
ORGGR8 18/12/2014 Call 13.250 2.030 2.030 0.000   0 2.030
ORGGS8 18/12/2014 Put 13.250 0.105 0.105 0.000   68 0.105
ORGWL8 18/12/2014 Call 13.500 1.800 1.800 0.000   0 1.800
ORGWM8 18/12/2014 Put 13.500 0.125 0.125 0.000   1,600 0.125
ORGG58 18/12/2014 Call 13.750 1.580 1.580 0.000   6 1.580
ORGG68 18/12/2014 Put 13.750 0.160 0.160 0.000   2,344 0.160
ORGW98 18/12/2014 Call 14.000 1.370 1.370 0.000   76 1.370
ORGWA8 18/12/2014 Put 14.000 0.200 0.200 0.000   495 0.200
ORGWW8 18/12/2014 Call 14.010 1.360 1.360 0.000   0 1.360
ORGWX8 18/12/2014 Put 14.010 0.200 0.200 0.000   40 0.200
ORGGN8 18/12/2014 Call 14.250 1.165 1.165 0.000   195 1.165
ORGGO8 18/12/2014 Put 14.250 0.250 0.250 0.000   187 0.250
ORGX28 18/12/2014 Call 14.260 1.160 1.160 0.000   0 1.160
ORGWY8 18/12/2014 Put 14.260 0.250 0.250 0.000   50 0.250
ORGWN8 18/12/2014 Call 14.500 0.980 0.980 0.000   235 0.980
ORGWO8 18/12/2014 Put 14.500 0.310 0.310 0.000   115 0.310
ORGX38 18/12/2014 Call 14.510 0.975 0.975 0.990 30 50 0.975
ORGX48 18/12/2014 Put 14.510 0.310 0.310 0.000   490 0.310
ORGG78 18/12/2014 Call 14.750 0.810 0.810 0.000   120 0.810
ORGG88 18/12/2014 Put 14.750 0.395 0.395 0.000   115 0.395
ORGWB8 18/12/2014 Call 15.000 0.660 0.660 0.000   818 0.660
ORGWC8 18/12/2014 Put 15.000 0.490 0.490 0.000   850 0.490
ORGG98 18/12/2014 Call 15.500 0.410 0.410 0.000   2,858 0.410
ORGGK8 18/12/2014 Put 15.500 0.745 0.745 0.000   504 0.745
ORGQA8 18/12/2014 Call 15.510 0.405 0.405 0.000   63 0.405
ORGQB8 18/12/2014 Put 15.510 0.740 0.740 0.000   279 0.740
ORGEU7 18/12/2014 Call 16.000 0.235 0.235 0.000   1,648 0.235
ORGEV7 18/12/2014 Put 16.000 1.080 1.080 0.000   1,162 1.080
ORGQD8 18/12/2014 Call 16.010 0.230 0.230 0.000   350 0.230
ORGQC8 18/12/2014 Put 16.010 1.065 1.065 0.000   56 1.065
ORGII8 18/12/2014 Call 16.500 0.125 0.125 0.000   4,260 0.125
ORGIJ8 18/12/2014 Put 16.500 1.480 1.480 0.000   147 1.480
ORGQE8 18/12/2014 Call 16.510 0.125 0.125 0.000   0 0.125
ORGQF8 18/12/2014 Put 16.510 1.455 1.455 0.000   0 1.455
ORGVR7 18/12/2014 Call 17.000 0.065 0.065 0.000   2,140 0.065
ORGVS7 18/12/2014 Put 17.000 1.930 1.930 0.000   0 1.930
ORGQH8 18/12/2014 Call 17.010 0.065 0.065 0.000   0 0.065
ORGQG8 18/12/2014 Put 17.010 1.895 1.895 0.000   0 1.895
ORGLG8 18/12/2014 Call 17.500 0.035 0.035 0.000   347 0.035
ORGLH8 18/12/2014 Put 17.500 2.405 2.405 0.000   0 2.405
ORGXG7 18/12/2014 Call 18.000 0.020 0.020 0.000   200 0.020
ORGXH7 18/12/2014 Put 18.000 2.895 2.895 0.000   0 2.895
ORGMC8 18/12/2014 Call 18.500 0.015 0.015 0.000   100 0.015
ORGMD8 18/12/2014 Put 18.500 3.395 3.395 0.000   0 3.395
ORGTC8 18/12/2014 Call 19.000 0.009 0.009 0.000   0 0.009
ORGTD8 18/12/2014 Put 19.000 3.895 3.895 0.000   0 3.895
ORGE79 18/12/2014 Call 19.500 0.005 0.005 0.000   0 0.005
ORGE89 18/12/2014 Put 19.500 4.395 4.395 0.000   0 4.395
ORGEW9 18/12/2014 Call 20.510 0.001 0.001 0.000   0 0.001
ORGEX9 18/12/2014 Put 20.510 5.290 5.290 0.000   0 5.290
ORGC39 29/01/2015 Call 12.000 3.275 3.275 0.000   0 3.275
ORGC49 29/01/2015 Put 12.000 0.050 0.050 0.000   145 0.050
ORGBQ9 29/01/2015 Call 12.250 3.040 3.040 0.000   0 3.040
ORGBR9 29/01/2015 Put 12.250 0.060 0.060 0.000   145 0.060
ORGZ38 29/01/2015 Call 12.500 2.800 2.800 0.000   0 2.800
ORGZ48 29/01/2015 Put 12.500 0.075 0.075 0.000   80 0.075
ORGZT8 29/01/2015 Call 12.750 2.570 2.570 0.000   0 2.570
ORGZU8 29/01/2015 Put 12.750 0.090 0.090 0.000   85 0.090
ORGYX8 29/01/2015 Call 13.000 2.340 2.340 0.000   34 2.340
ORGYZ8 29/01/2015 Put 13.000 0.110 0.110 0.000   0 0.110
ORGYN8 29/01/2015 Call 13.250 2.115 2.115 0.000   0 2.115
ORGYO8 29/01/2015 Put 13.250 0.130 0.130 0.000   128 0.130
ORGZ18 29/01/2015 Call 13.500 1.900 1.900 0.000   0 1.900
ORGZ28 29/01/2015 Put 13.500 0.165 0.165 0.000   115 0.165
ORGB39 29/01/2015 Call 13.750 1.695 1.695 0.000   30 1.695
ORGB69 29/01/2015 Put 13.750 0.200 0.200 0.000   60 0.200
ORGYV8 29/01/2015 Call 14.000 1.490 1.490 0.000   193 1.490
ORGYW8 29/01/2015 Put 14.000 0.250 0.250 0.000   90 0.250
ORGZ58 29/01/2015 Call 14.250 1.300 1.300 0.000   12 1.300
ORGZ68 29/01/2015 Put 14.250 0.305 0.305 0.000   0 0.305
ORGZR8 29/01/2015 Call 14.500 1.120 1.120 0.000   74 1.120
ORGZS8 29/01/2015 Put 14.500 0.375 0.375 0.000   150 0.375
ORGYT8 29/01/2015 Call 14.750 0.955 0.955 0.000   25 0.955
ORGYU8 29/01/2015 Put 14.750 0.455 0.455 0.000   0 0.455
ORGYP8 29/01/2015 Call 15.000 0.805 0.805 0.000   0 0.805
ORGYQ8 29/01/2015 Put 15.000 0.560 0.560 0.000   565 0.560
ORGZV8 29/01/2015 Call 15.500 0.545 0.545 0.000   90 0.545
ORGZW8 29/01/2015 Put 15.500 0.805 0.805 0.000   50 0.805
ORGYR8 29/01/2015 Call 16.000 0.355 0.355 0.000   400 0.355
ORGYS8 29/01/2015 Put 16.000 1.125 1.125 0.000   0 1.125
ORGZX8 29/01/2015 Call 16.500 0.215 0.215 0.000   396 0.215
ORGB29 29/01/2015 Put 16.500 1.505 1.505 0.000   0 1.505
ORGYL8 29/01/2015 Call 17.000 0.125 0.125 0.000   186 0.125
ORGYM8 29/01/2015 Put 17.000 1.940 1.940 0.000   0 1.940
ORGC79 29/01/2015 Call 17.500 0.075 0.075 0.000   17 0.075
ORGC89 29/01/2015 Put 17.500 2.410 2.410 0.000   0 2.410
ORGC99 29/01/2015 Call 18.000 0.045 0.045 0.000   100 0.045
ORGCF9 29/01/2015 Put 18.000 2.895 2.895 0.000   0 2.895
ORGCM9 29/01/2015 Call 18.500 0.030 0.030 0.000   0 0.030
ORGCN9 29/01/2015 Put 18.500 3.390 3.390 0.000   0 3.390
ORGCK9 29/01/2015 Call 19.000 0.020 0.020 0.000   0 0.020
ORGCL9 29/01/2015 Put 19.000 3.890 3.890 0.000   0 3.890
ORGE99 29/01/2015 Call 19.500 0.015 0.015 0.000   0 0.015
ORGEF9 29/01/2015 Put 19.500 4.395 4.395 0.000   0 4.395
ORGF19 26/02/2015 Call 13.250 2.180 2.180 0.000   0 2.180
ORGF29 26/02/2015 Put 13.250 0.205 0.205 0.000   0 0.205
ORGDL9 26/02/2015 Call 13.500 1.960 1.960 0.000   0 1.960
ORGDM9 26/02/2015 Put 13.500 0.245 0.245 0.000   0 0.245
ORGD19 26/02/2015 Call 13.750 1.760 1.760 0.000   0 1.760
ORGD29 26/02/2015 Put 13.750 0.295 0.295 0.000   0 0.295
ORGCY9 26/02/2015 Call 14.000 1.560 1.560 0.000   0 1.560
ORGCZ9 26/02/2015 Put 14.000 0.355 0.355 0.000   0 0.355
ORGDP9 26/02/2015 Call 14.250 1.370 1.370 0.000   0 1.370
ORGDQ9 26/02/2015 Put 14.250 0.420 0.420 0.000   0 0.420
ORGDN9 26/02/2015 Call 14.500 1.195 1.195 0.000   0 1.195
ORGDO9 26/02/2015 Put 14.500 0.505 0.505 0.000   0 0.505
ORGD59 26/02/2015 Call 14.750 1.030 1.030 0.000   0 1.030
ORGD69 26/02/2015 Put 14.750 0.600 0.600 0.000   785 0.600
ORGCW9 26/02/2015 Call 15.000 0.880 0.880 0.000   0 0.880
ORGCX9 26/02/2015 Put 15.000 0.710 0.710 0.000   43 0.710
ORGD79 26/02/2015 Call 15.500 0.615 0.615 0.000   0 0.615
ORGD89 26/02/2015 Put 15.500 0.975 0.975 0.000   0 0.975
ORGCQ9 26/02/2015 Call 16.000 0.420 0.420 0.000   0 0.420
ORGCR9 26/02/2015 Put 16.000 1.295 1.295 0.000   0 1.295
ORGD99 26/02/2015 Call 16.500 0.270 0.270 0.000   0 0.270
ORGDK9 26/02/2015 Put 16.500 1.665 1.665 0.000   0 1.665
ORGCS9 26/02/2015 Call 17.000 0.170 0.170 0.000   0 0.170
ORGCT9 26/02/2015 Put 17.000 2.070 2.070 0.000   0 2.070
ORGD39 26/02/2015 Call 17.500 0.105 0.105 0.000   0 0.105
ORGD49 26/02/2015 Put 17.500 2.510 2.510 0.000   0 2.510
ORGDT9 26/02/2015 Call 18.000 0.065 0.065 0.000   0 0.065
ORGDU9 26/02/2015 Put 18.000 2.970 2.970 0.000   0 2.970
ORGCU9 26/02/2015 Call 18.500 0.045 0.045 0.000   0 0.045
ORGCV9 26/02/2015 Put 18.500 3.445 3.445 0.000   0 3.445
ORGDR9 26/02/2015 Call 19.000 0.030 0.030 0.000   0 0.030
ORGDS9 26/02/2015 Put 19.000 3.930 3.930 0.000   0 3.930
ORGEG9 26/02/2015 Call 19.500 0.025 0.025 0.000   0 0.025
ORGEH9 26/02/2015 Put 19.500 4.420 4.420 0.000   0 4.420
ORGQY8 26/03/2015 Call 0.010 15.055 15.055 0.000   5,000 15.055
ORGGY7 26/03/2015 Call 10.500 4.755 4.755 0.000   0 4.755
ORGGZ7 26/03/2015 Put 10.500 0.035 0.035 0.000   601 0.035
ORGGS7 26/03/2015 Call 11.000 4.265 4.265 0.000   0 4.265
ORGGT7 26/03/2015 Put 11.000 0.050 0.050 0.000   0 0.050
ORGR98 26/03/2015 Call 11.010 4.050 4.050 0.000   0 4.050
ORGR88 26/03/2015 Put 11.010 0.050 0.050 0.000   0 0.050
ORGG37 26/03/2015 Call 11.500 3.785 3.785 0.000   0 3.785
ORGG47 26/03/2015 Put 11.500 0.070 0.070 0.000   270 0.070
ORGGL7 26/03/2015 Call 12.000 3.310 3.310 0.000   0 3.310
ORGGM7 26/03/2015 Put 12.000 0.100 0.100 0.000   105 0.100
ORGRF8 26/03/2015 Call 12.010 3.115 3.115 0.000   0 3.115
ORGRG8 26/03/2015 Put 12.010 0.100 0.100 0.000   500 0.100
ORGBS9 26/03/2015 Call 12.250 3.080 3.080 0.000   0 3.080
ORGBT9 26/03/2015 Put 12.250 0.120 0.120 0.000   0 0.120
ORGG17 26/03/2015 Call 12.500 2.850 2.850 0.000   0 2.850
ORGG27 26/03/2015 Put 12.500 0.140 0.140 0.000   2,009 0.140
ORGQS8 26/03/2015 Call 12.750 2.620 2.620 0.000   0 2.620
ORGQT8 26/03/2015 Put 12.750 0.170 0.170 0.000   85 0.170
ORGFY7 26/03/2015 Call 13.000 2.395 2.395 0.000   100 2.395
ORGFZ7 26/03/2015 Put 13.000 0.200 0.200 0.000   115 0.200
ORGRI8 26/03/2015 Call 13.010 2.225 2.225 0.000   0 2.225
ORGRH8 26/03/2015 Put 13.010 0.200 0.200 0.000   0 0.200
ORGQU8 26/03/2015 Call 13.250 2.175 2.175 0.000   150 2.175
ORGQV8 26/03/2015 Put 13.250 0.240 0.240 0.000   0 0.240
ORGGN7 26/03/2015 Call 13.500 1.965 1.965 0.000   0 1.965
ORGGO7 26/03/2015 Put 13.500 0.285 0.285 0.000   98 0.285
ORGQQ8 26/03/2015 Call 13.750 1.760 1.760 0.000   0 1.760
ORGQR8 26/03/2015 Put 13.750 0.345 0.345 0.000   770 0.345
ORGG57 26/03/2015 Call 14.000 1.570 1.570 0.000   2,779 1.570
ORGG67 26/03/2015 Put 14.000 0.405 0.405 0.000   2,537 0.405
ORGRJ8 26/03/2015 Call 14.010 1.440 1.440 0.000   80 1.440
ORGRK8 26/03/2015 Put 14.010 0.405 0.405 0.000   45 0.405
ORGQW8 26/03/2015 Call 14.250 1.385 1.385 0.000   119 1.385
ORGQX8 26/03/2015 Put 14.250 0.485 0.485 0.000   40 0.485
ORGGP7 26/03/2015 Call 14.500 1.215 1.215 0.000   48 1.215
ORGGQ7 26/03/2015 Put 14.500 0.570 0.570 0.000   1,000 0.570
ORGQO8 26/03/2015 Call 14.750 1.055 1.055 0.000   94 1.055
ORGQP8 26/03/2015 Put 14.750 0.670 0.670 0.000   1,265 0.670
ORGYK8 26/03/2015 Call 14.760 0.960 0.960 0.000   0 0.960
ORGYJ8 26/03/2015 Put 14.760 0.670 0.670 0.000   40 0.670
ORGG77 26/03/2015 Call 15.000 0.910 0.910 0.000   110 0.910
ORGG87 26/03/2015 Put 15.000 0.785 0.785 0.000   3,062 0.785
ORGRM8 26/03/2015 Call 15.010 0.825 0.825 0.000   200 0.825
ORGRL8 26/03/2015 Put 15.010 0.780 0.780 0.000   526 0.780
ORGQK8 26/03/2015 Call 15.500 0.660 0.660 0.000   402 0.660
ORGQL8 26/03/2015 Put 15.500 1.050 1.050 0.000   84 1.050
ORGG97 26/03/2015 Call 16.000 0.455 0.455 0.000   620 0.455
ORGGK7 26/03/2015 Put 16.000 1.365 1.365 0.000   0 1.365
ORGQM8 26/03/2015 Call 16.500 0.305 0.305 0.000   90 0.305
ORGQN8 26/03/2015 Put 16.500 1.725 1.725 0.000   0 1.725
ORGVT7 26/03/2015 Call 17.000 0.200 0.200 0.000   320 0.200
ORGVU7 26/03/2015 Put 17.000 2.125 2.125 0.000   0 2.125
ORGRR8 26/03/2015 Call 17.500 0.130 0.130 0.000   15 0.130
ORGRS8 26/03/2015 Put 17.500 2.555 2.555 0.000   0 2.555
ORGXI7 26/03/2015 Call 18.000 0.080 0.080 0.000   100 0.080
ORGXJ7 26/03/2015 Put 18.000 3.005 3.005 0.000   0 3.005
ORGSQ8 26/03/2015 Call 18.500 0.050 0.050 0.000   0 0.050
ORGSR8 26/03/2015 Put 18.500 3.470 3.470 0.000   0 3.470
ORGLO8 26/03/2015 Call 19.000 0.035 0.035 0.000   0 0.035
ORGLP8 26/03/2015 Put 19.000 3.950 3.950 0.000   0 3.950
ORGEI9 26/03/2015 Call 19.500 0.030 0.030 0.000   0 0.030
ORGEJ9 26/03/2015 Put 19.500 4.440 4.440 0.000   0 4.440
ORGY88 25/06/2015 Call 0.010 15.155 15.155 0.000   0 15.155
ORGZ98 25/06/2015 Call 10.000 5.260 5.260 0.000   10 5.260
ORGZA8 25/06/2015 Put 10.000 0.050 0.050 0.000   300 0.050
ORGZH8 25/06/2015 Call 10.500 4.765 4.765 0.000   0 4.765
ORGZI8 25/06/2015 Put 10.500 0.070 0.070 0.000   0 0.070
ORGZD8 25/06/2015 Call 11.000 4.285 4.285 0.000   0 4.285
ORGZE8 25/06/2015 Put 11.000 0.095 0.095 0.000   0 0.095
ORGZJ8 25/06/2015 Call 11.500 3.810 3.810 0.000   0 3.810
ORGZK8 25/06/2015 Put 11.500 0.125 0.125 0.000   411 0.125
ORGZB8 25/06/2015 Call 12.000 3.350 3.350 0.000   0 3.350
ORGZC8 25/06/2015 Put 12.000 0.170 0.170 0.000   260 0.170
ORGBU9 25/06/2015 Call 12.250 3.125 3.125 0.000   0 3.125
ORGBV9 25/06/2015 Put 12.250 0.195 0.195 0.000   0 0.195
ORGZL8 25/06/2015 Call 12.500 2.905 2.905 0.000   200 2.905
ORGZM8 25/06/2015 Put 12.500 0.230 0.230 0.000   0 0.230
ORGXB8 25/06/2015 Call 12.750 2.685 2.685 0.000   0 2.685
ORGXC8 25/06/2015 Put 12.750 0.260 0.260 0.000   30 0.260
ORGZN8 25/06/2015 Call 13.000 2.475 2.475 0.000   203 2.475
ORGZO8 25/06/2015 Put 13.000 0.305 0.305 0.000   785 0.305
ORGXD8 25/06/2015 Call 13.250 2.270 2.270 0.000   0 2.270
ORGXH8 25/06/2015 Put 13.250 0.350 0.350 0.000   0 0.350
ORGZF8 25/06/2015 Call 13.500 2.070 2.070 0.000   30 2.070
ORGZG8 25/06/2015 Put 13.500 0.405 0.405 0.000   20 0.405
ORGX58 25/06/2015 Call 13.750 1.880 1.880 0.000   0 1.880
ORGX68 25/06/2015 Put 13.750 0.465 0.465 0.000   420 0.465
ORGZP8 25/06/2015 Call 14.000 1.700 1.700 0.000   50 1.700
ORGZQ8 25/06/2015 Put 14.000 0.540 0.540 0.000   1,600 0.540
ORGXI8 25/06/2015 Call 14.250 1.530 1.530 0.000   1,500 1.530
ORGXJ8 25/06/2015 Put 14.250 0.620 0.620 0.000   2,250 0.620
ORGZY8 25/06/2015 Call 14.500 1.370 1.370 0.000   0 1.370
ORGB19 25/06/2015 Put 14.500 0.715 0.715 0.000   270 0.715
ORGX98 25/06/2015 Call 14.750 1.225 1.225 0.000   30 1.225
ORGXA8 25/06/2015 Put 14.750 0.820 0.820 0.000   0 0.820
ORGB49 25/06/2015 Call 15.000 1.085 1.085 0.000   325 1.085
ORGB59 25/06/2015 Put 15.000 0.935 0.935 0.000   500 0.935
ORGXK8 25/06/2015 Call 15.500 0.845 0.845 0.000   0 0.845
ORGXL8 25/06/2015 Put 15.500 1.190 1.190 0.000   0 1.190
ORGEW7 25/06/2015 Call 16.000 0.645 0.645 0.000   100 0.645
ORGEX7 25/06/2015 Put 16.000 1.490 1.490 0.000   0 1.490
ORGXM8 25/06/2015 Call 16.500 0.480 0.480 0.000   0 0.480
ORGXN8 25/06/2015 Put 16.500 1.830 1.830 0.000   0 1.830
ORGVV7 25/06/2015 Call 17.000 0.355 0.355 0.000   100 0.355
ORGVW7 25/06/2015 Put 17.000 2.210 2.210 0.000   0 2.210
ORGX78 25/06/2015 Call 17.500 0.255 0.255 0.000   500 0.255
ORGX88 25/06/2015 Put 17.500 2.620 2.620 0.000   0 2.620
ORGXK7 25/06/2015 Call 18.000 0.175 0.175 0.000   0 0.175
ORGXL7 25/06/2015 Put 18.000 3.060 3.060 0.000   0 3.060
ORGCO9 25/06/2015 Call 18.500 0.125 0.125 0.000   0 0.125
ORGCP9 25/06/2015 Put 18.500 3.515 3.515 0.000   0 3.515
ORGLQ8 25/06/2015 Call 19.000 0.085 0.085 0.000   0 0.085
ORGLR8 25/06/2015 Put 19.000 3.985 3.985 0.000   0 3.985
ORGEK9 25/06/2015 Call 19.500 0.060 0.060 0.000   0 0.060
ORGEL9 25/06/2015 Put 19.500 4.460 4.460 0.000   0 4.460
ORGEY9 25/06/2015 Call 20.510 0.030 0.030 0.000   0 0.030
ORGEZ9 25/06/2015 Put 20.510 5.270 5.270 0.000   66 5.270
ORGG38 24/09/2015 Call 11.000 4.300 4.300 0.000   200 4.300
ORGG48 24/09/2015 Put 11.000 0.150 0.150 0.000   0 0.150
ORGFK8 24/09/2015 Call 11.500 3.840 3.840 0.000   0 3.840
ORGFL8 24/09/2015 Put 11.500 0.195 0.195 0.000   0 0.195
ORGZJ7 24/09/2015 Call 12.000 3.390 3.390 0.000   0 3.390
ORGZK7 24/09/2015 Put 12.000 0.255 0.255 0.000   0 0.255
ORGZ27 24/09/2015 Call 12.500 2.955 2.955 0.000   0 2.955
ORGZ37 24/09/2015 Put 12.500 0.335 0.335 0.000   120 0.335
ORGYW7 24/09/2015 Call 13.000 2.545 2.545 0.000   100 2.545
ORGYX7 24/09/2015 Put 13.000 0.440 0.440 0.000   0 0.440
ORGZ87 24/09/2015 Call 13.500 2.160 2.160 0.000   0 2.160
ORGZ97 24/09/2015 Put 13.500 0.565 0.565 0.000   0 0.565
ORGYZ7 24/09/2015 Call 14.000 1.810 1.810 0.000   0 1.810
ORGZ17 24/09/2015 Put 14.000 0.725 0.725 0.000   0 0.725
ORGZ67 24/09/2015 Call 14.500 1.495 1.495 0.000   0 1.495
ORGZ77 24/09/2015 Put 14.500 0.920 0.920 0.000   200 0.920
ORGYS7 24/09/2015 Call 15.000 1.220 1.220 0.000   0 1.220
ORGYT7 24/09/2015 Put 15.000 1.150 1.150 0.000   0 1.150
ORGYU7 24/09/2015 Call 16.000 0.770 0.770 0.000   0 0.770
ORGYV7 24/09/2015 Put 16.000 1.715 1.715 0.000   0 1.715
ORGZ47 24/09/2015 Call 17.000 0.455 0.455 0.000   0 0.455
ORGZ57 24/09/2015 Put 17.000 2.405 2.405 0.000   0 2.405
ORGZA7 24/09/2015 Call 18.000 0.260 0.260 0.000   0 0.260
ORGZB7 24/09/2015 Put 18.000 3.205 3.205 0.000   0 3.205
ORGLS8 24/09/2015 Call 19.000 0.145 0.145 0.000   0 0.145
ORGLT8 24/09/2015 Put 19.000 4.070 4.070 0.000   0 4.070
ORGDW9 24/09/2015 Call 20.000 0.075 0.075 0.000   0 0.075
ORGDX9 24/09/2015 Put 20.000 4.985 4.985 0.000   0 4.985
ORGC59 17/12/2015 Call 11.500 3.865 3.865 0.000   0 3.865
ORGC69 17/12/2015 Put 11.500 0.135 0.135 0.000   0 0.135
ORGY98 17/12/2015 Call 12.000 3.425 3.425 0.000   0 3.425
ORGYA8 17/12/2015 Put 12.000 0.205 0.205 0.000   0 0.205
ORGXS8 17/12/2015 Call 12.500 3.005 3.005 0.000   0 3.005
ORGXT8 17/12/2015 Put 12.500 0.300 0.300 0.000   24 0.300
ORGXZ8 17/12/2015 Call 13.000 2.610 2.610 0.000   0 2.610
ORGY18 17/12/2015 Put 13.000 0.425 0.425 0.000   0 0.425
ORGXO8 17/12/2015 Call 13.500 2.245 2.245 0.000   0 2.245
ORGXP8 17/12/2015 Put 13.500 0.575 0.575 0.000   88 0.575
ORGY48 17/12/2015 Call 14.000 1.910 1.910 0.000   0 1.910
ORGY58 17/12/2015 Put 14.000 0.760 0.760 0.000   55 0.760
ORGXQ8 17/12/2015 Call 14.500 1.615 1.615 0.000   0 1.615
ORGXR8 17/12/2015 Put 14.500 0.975 0.975 0.000   0 0.975
ORGY68 17/12/2015 Call 15.000 1.355 1.355 0.000   37 1.355
ORGY78 17/12/2015 Put 15.000 1.225 1.225 0.000   50 1.225
ORGXW8 17/12/2015 Call 16.000 0.920 0.920 0.000   0 0.920
ORGXY8 17/12/2015 Put 16.000 1.805 1.805 0.000   0 1.805
ORGXU8 17/12/2015 Call 17.000 0.615 0.615 0.000   0 0.615
ORGXV8 17/12/2015 Put 17.000 2.495 2.495 0.000   0 2.495
ORGY28 17/12/2015 Call 18.000 0.400 0.400 0.000   0 0.400
ORGY38 17/12/2015 Put 18.000 3.270 3.270 0.000   0 3.270
ORGCG9 17/12/2015 Call 19.000 0.255 0.255 0.000   0 0.255
ORGCH9 17/12/2015 Put 19.000 4.120 4.120 0.000   0 4.120
ORGDY9 17/12/2015 Call 20.000 0.160 0.160 0.000   0 0.160
ORGDZ9 17/12/2015 Put 20.000 5.015 5.015 0.000   0 5.015
ORGQE7 23/06/2016 Call 13.500 2.405 2.405 0.000   207 2.405
ORGQF7 23/06/2016 Put 13.500 0.755 0.755 0.000   0 0.755
ORGQ27 23/06/2016 Call 14.000 2.100 2.100 0.000   20 2.100
ORGQ37 23/06/2016 Put 14.000 1.065 1.065 0.000   85 1.065
ORGLZ8 22/12/2016 Call 19.000 0.720 0.720 0.000   650 0.720
ORGM18 22/12/2016 Put 19.000 4.270 4.270 0.000   0 4.270

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.