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 14.960 Up 0.050 14.860 14.970 14.980 15.000 14.880 2,243,374 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGNP8 29/05/2014 Call 0.010 14.990 14.990 0.000   2,000 14.990
ORGQ28 29/05/2014 Call 10.010 4.975 4.975 0.000   269 4.975
ORGQ38 29/05/2014 Put 10.010 0.000 0.000 0.000   0 0.000
ORGQ58 29/05/2014 Call 11.010 3.980 3.980 0.000   279 3.980
ORGQ48 29/05/2014 Put 11.010 0.000 0.000 0.000   0 0.000
ORGFY8 29/05/2014 Call 11.250 3.740 3.740 0.000   0 3.740
ORGFZ8 29/05/2014 Put 11.250 0.000 0.000 0.000   15 0.000
ORGFS8 29/05/2014 Call 11.500 3.490 3.490 0.000   0 3.490
ORGFT8 29/05/2014 Put 11.500 0.000 0.000 0.000   15 0.000
ORGFO8 29/05/2014 Call 11.750 3.240 3.240 0.000   0 3.240
ORGFP8 29/05/2014 Put 11.750 0.000 0.000 0.000   15 0.000
ORGFG8 29/05/2014 Call 12.000 2.990 2.990 0.000   0 2.990
ORGFH8 29/05/2014 Put 12.000 0.000 0.000 0.000   170 0.000
ORGQ68 29/05/2014 Call 12.010 2.980 2.980 0.000   35 2.980
ORGQ78 29/05/2014 Put 12.010 0.000 0.000 0.000   0 0.000
ORGEM8 29/05/2014 Call 12.250 2.740 2.740 0.000   0 2.740
ORGEN8 29/05/2014 Put 12.250 0.000 0.000 0.000   0 0.000
ORGDX8 29/05/2014 Call 12.500 2.495 2.495 0.000   0 2.495
ORGDY8 29/05/2014 Put 12.500 0.001 0.001 0.000   40 0.001
ORGEH8 29/05/2014 Call 12.750 2.245 2.245 0.000   0 2.245
ORGEI8 29/05/2014 Put 12.750 0.002 0.002 0.000   70 0.002
ORGDZ8 29/05/2014 Call 13.000 1.995 1.995 0.000   0 1.995
ORGE18 29/05/2014 Put 13.000 0.005 0.005 0.000   65 0.005
ORGDL8 29/05/2014 Call 13.250 1.750 1.750 0.000   80 1.750
ORGDM8 29/05/2014 Put 13.250 0.009 0.009 0.000   191 0.009
ORGE48 29/05/2014 Call 13.500 1.500 1.500 0.000   160 1.500
ORGE58 29/05/2014 Put 13.500 0.015 0.015 0.000   1,130 0.015
ORGR78 29/05/2014 Call 13.510 1.495 1.495 0.000   0 1.495
ORGR68 29/05/2014 Put 13.510 0.015 0.015 0.000   0 0.015
ORGDN8 29/05/2014 Call 13.750 1.260 1.260 0.000   112 1.260
ORGDO8 29/05/2014 Put 13.750 0.025 0.025 0.000   582 0.025
ORGR48 29/05/2014 Call 13.760 1.250 1.250 0.000   0 1.250
ORGR58 29/05/2014 Put 13.760 0.025 0.025 0.000   0 0.025
ORGDT8 29/05/2014 Call 14.000 1.025 1.025 0.000   319 1.025
ORGDU8 29/05/2014 Put 14.000 0.040 0.040 0.000   102 0.040
ORGR38 29/05/2014 Call 14.010 1.015 1.015 0.000   30 1.015
ORGR28 29/05/2014 Put 14.010 0.045 0.045 0.000   0 0.045
ORGDV8 29/05/2014 Call 14.250 0.800 0.800 0.000   648 0.800
ORGDW8 29/05/2014 Put 14.250 0.070 0.070 0.070 100 1,750 0.070
ORGQZ8 29/05/2014 Call 14.260 0.790 0.790 0.000   25 0.790
ORGR18 29/05/2014 Put 14.260 0.070 0.070 0.000   132 0.070
ORGE68 29/05/2014 Call 14.500 0.595 0.595 0.000   2,709 0.595
ORGE78 29/05/2014 Put 14.500 0.110 0.110 0.110 100 443 0.110
ORGIY8 29/05/2014 Call 14.510 0.585 0.585 0.000   748 0.585
ORGIZ8 29/05/2014 Put 14.510 0.115 0.115 0.000   445 0.115
ORGE28 29/05/2014 Call 14.750 0.415 0.415 0.415 235 1,726 0.415
ORGE38 29/05/2014 Put 14.750 0.180 0.180 0.175 98 507 0.180
ORGDR8 29/05/2014 Call 15.000 0.270 0.270 0.270 191 5,024 0.270
ORGDS8 29/05/2014 Put 15.000 0.285 0.285 0.000   239 0.285
ORGST8 29/05/2014 Call 15.010            
ORGSU8 29/05/2014 Put 15.010            
ORGSW8 29/05/2014 Call 15.260            
ORGSV8 29/05/2014 Put 15.260            
ORGE88 29/05/2014 Call 15.500 0.090 0.090 0.000   1,906 0.090
ORGE98 29/05/2014 Put 15.500 0.605 0.605 0.000   169 0.605
ORGD98 29/05/2014 Call 16.000 0.020 0.020 0.000   407 0.020
ORGDK8 29/05/2014 Put 16.000 1.045 1.045 0.000   0 1.045
ORGEF8 29/05/2014 Call 16.500 0.004 0.004 0.000   377 0.004
ORGEG8 29/05/2014 Put 16.500 1.540 1.540 0.000   0 1.540
ORGNW8 29/05/2014 Call 16.510 0.004 0.004 0.000   0 0.004
ORGNX8 29/05/2014 Put 16.510 1.520 1.520 0.000   0 1.520
ORGDP8 29/05/2014 Call 17.000 0.001 0.001 0.000   0 0.001
ORGDQ8 29/05/2014 Put 17.000 2.040 2.040 0.000   0 2.040
ORGNZ8 29/05/2014 Call 17.010 0.001 0.001 0.000   0 0.001
ORGNY8 29/05/2014 Put 17.010 2.015 2.015 0.000   0 2.015
ORGLC8 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.000
ORGLD8 29/05/2014 Put 17.500 2.540 2.540 0.000   0 2.540
ORGP18 29/05/2014 Call 17.510 0.000 0.000 0.000   0 0.000
ORGP28 29/05/2014 Put 17.510 2.520 2.520 0.000   0 2.520
ORGLI8 29/05/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGLJ8 29/05/2014 Put 18.000 3.040 3.040 0.000   0 3.040
ORGP48 29/05/2014 Call 18.010 0.000 0.000 0.000   0 0.000
ORGP38 29/05/2014 Put 18.010 3.020 3.020 0.000   0 3.020
ORGM88 29/05/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGM98 29/05/2014 Put 18.500 3.545 3.545 0.000   0 3.545
ORGNT8 29/05/2014 Call 19.510 0.000 0.000 0.000   0 0.000
ORGNS8 29/05/2014 Put 19.510 4.505 4.505 0.000   11 4.505
ORGNU8 29/05/2014 Call 20.010 0.000 0.000 0.000   0 0.000
ORGNV8 29/05/2014 Put 20.010 5.000 5.000 0.000   0 5.000
ORGQI7 26/06/2014 Call 0.010 15.025 15.025 0.000   0 15.025
ORGTM9 26/06/2014 Call 7.780 7.215 7.215 0.000   0 7.215
ORGTN9 26/06/2014 Put 7.780 0.000 0.000 0.000   0 0.000
ORGRI9 26/06/2014 Call 8.270 6.730 6.730 0.000   0 6.730
ORGRJ9 26/06/2014 Put 8.270 0.000 0.000 0.000   0 0.000
ORGRG9 26/06/2014 Call 8.750 6.250 6.250 0.000   0 6.250
ORGRH9 26/06/2014 Put 8.750 0.000 0.000 0.000   0 0.000
ORGEF9 26/06/2014 Call 9.240 5.765 5.765 0.000   0 5.765
ORGEG9 26/06/2014 Put 9.240 0.000 0.000 0.000   80 0.000
ORGUD7 26/06/2014 Call 9.250 5.755 5.755 0.000   62 5.755
ORGUE7 26/06/2014 Put 9.250 0.000 0.000 0.000   0 0.000
ORGCO9 26/06/2014 Call 9.720 5.285 5.285 0.000   0 5.285
ORGCP9 26/06/2014 Put 9.720 0.000 0.000 0.000   0 0.000
ORGTI7 26/06/2014 Call 9.970 5.035 5.035 0.000   0 5.035
ORGTJ7 26/06/2014 Put 9.970 0.000 0.000 0.000   0 0.000
ORGUG7 26/06/2014 Call 9.980 5.025 5.025 0.000   0 5.025
ORGUF7 26/06/2014 Put 9.980 0.000 0.000 0.000   0 0.000
ORGZ58 26/06/2014 Call 10.210 4.800 4.800 0.000   0 4.800
ORGZ68 26/06/2014 Put 10.210 0.000 0.000 0.000   15 0.000
ORGQL7 26/06/2014 Call 10.450 4.560 4.560 0.000   0 4.560
ORGQM7 26/06/2014 Put 10.450 0.000 0.000 0.000   20 0.000
ORGW38 26/06/2014 Call 10.700 4.315 4.315 0.000   0 4.315
ORGW48 26/06/2014 Put 10.700 0.001 0.001 0.000   202 0.001
ORGPV7 26/06/2014 Call 10.940 4.075 4.075 0.000   0 4.075
ORGPW7 26/06/2014 Put 10.940 0.001 0.001 0.000   0 0.001
ORGVU8 26/06/2014 Call 11.180 3.835 3.835 0.000   0 3.835
ORGVV8 26/06/2014 Put 11.180 0.002 0.002 0.000   30 0.002
ORGPX7 26/06/2014 Call 11.430 3.590 3.590 0.000   0 3.590
ORGPY7 26/06/2014 Put 11.430 0.004 0.004 0.000   85 0.004
ORGW58 26/06/2014 Call 11.670 3.350 3.350 0.000   0 3.350
ORGW68 26/06/2014 Put 11.670 0.006 0.006 0.000   890 0.006
ORGPT7 26/06/2014 Call 11.910 3.110 3.110 0.000   0 3.110
ORGPU7 26/06/2014 Put 11.910 0.009 0.009 0.000   90 0.009
ORGVQ8 26/06/2014 Call 12.160 2.865 2.865 0.000   0 2.865
ORGVR8 26/06/2014 Put 12.160 0.015 0.015 0.000   159 0.015
ORGPR7 26/06/2014 Call 12.400 2.625 2.625 0.000   0 2.625
ORGPS7 26/06/2014 Put 12.400 0.015 0.015 0.000   555 0.015
ORGVW8 26/06/2014 Call 12.640 2.390 2.390 0.000   0 2.390
ORGVX8 26/06/2014 Put 12.640 0.025 0.025 0.000   60 0.025
ORGPN7 26/06/2014 Call 12.890 2.145 2.145 0.000   0 2.145
ORGPO7 26/06/2014 Put 12.890 0.030 0.030 0.000   791 0.030
ORGVS8 26/06/2014 Call 13.130 1.915 1.915 0.000   0 1.915
ORGVT8 26/06/2014 Put 13.130 0.035 0.035 0.040 15 1,135 0.035
ORGPP7 26/06/2014 Call 13.370 1.685 1.685 0.000   0 1.685
ORGPQ7 26/06/2014 Put 13.370 0.050 0.050 0.050 15 600 0.050
ORGVY8 26/06/2014 Call 13.610 1.460 1.460 0.000   20 1.460
ORGVZ8 26/06/2014 Put 13.610 0.065 0.065 0.065 15 139 0.065
ORGPL7 26/06/2014 Call 13.860 1.235 1.235 0.000   119 1.235
ORGPM7 26/06/2014 Put 13.860 0.085 0.085 0.000   226 0.085
ORGVO8 26/06/2014 Call 14.100 1.030 1.030 0.000   1,055 1.030
ORGVP8 26/06/2014 Put 14.100 0.120 0.120 0.000   570 0.120
ORGJ48 26/06/2014 Call 14.110 1.020 1.020 0.000   49 1.020
ORGJ38 26/06/2014 Put 14.110 0.120 0.120 0.000   100 0.120
ORGQJ7 26/06/2014 Call 14.340 0.835 0.835 0.000   1,590 0.835
ORGQK7 26/06/2014 Put 14.340 0.165 0.165 0.000   2,064 0.165
ORGW18 26/06/2014 Call 14.590 0.650 0.650 0.000   3,195 0.650
ORGW28 26/06/2014 Put 14.590 0.230 0.230 0.225 40 1,460 0.230
ORGJ18 26/06/2014 Call 14.600 0.640 0.640 0.000   539 0.640
ORGJ28 26/06/2014 Put 14.600 0.230 0.230 0.000   140 0.230
ORGU57 26/06/2014 Call 15.070 0.360 0.360 0.375 85 1,993 0.360
ORGU67 26/06/2014 Put 15.070 0.425 0.425 0.000   52 0.425
ORGP68 26/06/2014 Call 15.080 0.355 0.355 0.000   20 0.355
ORGP58 26/06/2014 Put 15.080 0.425 0.425 0.000   50 0.425
ORGXF8 26/06/2014 Call 15.560 0.170 0.170 0.165 338 2,191 0.170
ORGXG8 26/06/2014 Put 15.560 0.725 0.725 0.000   100 0.725
ORGVP7 26/06/2014 Call 16.050 0.065 0.065 0.000   500 0.065
ORGVQ7 26/06/2014 Put 16.050 1.125 1.125 0.000   0 1.125
ORGLO7 26/06/2014 Call 16.530 0.025 0.025 0.000   924 0.025
ORGLP7 26/06/2014 Put 16.530 1.570 1.570 0.000   0 1.570
ORGLR7 26/06/2014 Call 17.020 0.007 0.007 0.000   70 0.007
ORGLQ7 26/06/2014 Put 17.020 2.060 2.060 0.000   22 2.060
ORGXB7 26/06/2014 Call 17.500 0.002 0.002 0.000   120 0.002
ORGXC7 26/06/2014 Put 17.500 2.540 2.540 0.000   0 2.540
ORGZF7 26/06/2014 Call 17.990 0.001 0.001 0.000   158 0.001
ORGZG7 26/06/2014 Put 17.990 3.030 3.030 0.000   0 3.030
ORGLM8 26/06/2014 Call 18.480 0.000 0.000 0.000   0 0.000
ORGLN8 26/06/2014 Put 18.480 3.520 3.520 0.000   0 3.520
ORGRP8 26/06/2014 Call 20.420 0.000 0.000 0.000   0 0.000
ORGRQ8 26/06/2014 Put 20.420 5.460 5.460 0.000   0 5.460
ORGRO8 26/06/2014 Call 20.430 0.000 0.000 0.000   0 0.000
ORGRN8 26/06/2014 Put 20.430 5.375 5.375 0.000   126 5.375
ORGSS8 24/07/2014 Call 0.010 15.050 15.050 0.000   0 15.050
ORGJ58 24/07/2014 Call 12.250 2.815 2.815 0.000   0 2.815
ORGJ68 24/07/2014 Put 12.250 0.030 0.030 0.000   42 0.030
ORGJ78 24/07/2014 Call 12.500 2.570 2.570 0.000   0 2.570
ORGJ88 24/07/2014 Put 12.500 0.035 0.035 0.000   15 0.035
ORGJ98 24/07/2014 Call 12.750 2.325 2.325 0.000   0 2.325
ORGJA8 24/07/2014 Put 12.750 0.040 0.040 0.000   0 0.040
ORGJB8 24/07/2014 Call 13.000 2.085 2.085 0.000   0 2.085
ORGJC8 24/07/2014 Put 13.000 0.050 0.050 0.000   50 0.050
ORGK28 24/07/2014 Call 13.010 2.075 2.075 0.000   45 2.075
ORGK18 24/07/2014 Put 13.010 0.050 0.050 0.000   0 0.050
ORGJD8 24/07/2014 Call 13.250 1.855 1.855 0.000   32 1.855
ORGJE8 24/07/2014 Put 13.250 0.065 0.065 0.000   15 0.065
ORGK38 24/07/2014 Call 13.260 1.845 1.845 0.000   0 1.845
ORGK48 24/07/2014 Put 13.260 0.070 0.070 0.000   0 0.070
ORGJF8 24/07/2014 Call 13.500 1.625 1.625 0.000   213 1.625
ORGJG8 24/07/2014 Put 13.500 0.090 0.090 0.000   35 0.090
ORGK68 24/07/2014 Call 13.510 1.615 1.615 0.000   0 1.615
ORGK58 24/07/2014 Put 13.510 0.090 0.090 0.000   510 0.090
ORGJH8 24/07/2014 Call 13.750 1.405 1.405 0.000   30 1.405
ORGJI8 24/07/2014 Put 13.750 0.120 0.120 0.000   356 0.120
ORGK78 24/07/2014 Call 13.760 1.400 1.400 0.000   20 1.400
ORGK88 24/07/2014 Put 13.760 0.115 0.115 0.000   0 0.115
ORGJJ8 24/07/2014 Call 14.000 1.195 1.195 0.000   220 1.195
ORGJK8 24/07/2014 Put 14.000 0.155 0.155 0.000   976 0.155
ORGKA8 24/07/2014 Call 14.010 1.190 1.190 0.000   40 1.190
ORGK98 24/07/2014 Put 14.010 0.155 0.155 0.000   30 0.155
ORGJL8 24/07/2014 Call 14.250 1.000 1.000 0.000   96 1.000
ORGJM8 24/07/2014 Put 14.250 0.210 0.210 0.000   352 0.210
ORGKB8 24/07/2014 Call 14.260 0.990 0.990 0.000   134 0.990
ORGKC8 24/07/2014 Put 14.260 0.205 0.205 0.000   0 0.205
ORGJN8 24/07/2014 Call 14.500 0.815 0.815 0.000   116 0.815
ORGJO8 24/07/2014 Put 14.500 0.275 0.275 0.000   2,060 0.275
ORGKE8 24/07/2014 Call 14.510 0.810 0.810 0.000   172 0.810
ORGKD8 24/07/2014 Put 14.510 0.275 0.275 0.000   0 0.275
ORGJP8 24/07/2014 Call 14.750 0.655 0.655 0.000   2,365 0.655
ORGJQ8 24/07/2014 Put 14.750 0.360 0.360 0.000   0 0.360
ORGMF8 24/07/2014 Call 14.760 0.645 0.645 0.000   80 0.645
ORGME8 24/07/2014 Put 14.760 0.355 0.355 0.000   0 0.355
ORGJR8 24/07/2014 Call 15.000 0.510 0.510 0.000   2,750 0.510
ORGJS8 24/07/2014 Put 15.000 0.465 0.465 0.000   50 0.465
ORGQ88 24/07/2014 Call 15.010 0.505 0.505 0.000   0 0.505
ORGQ98 24/07/2014 Put 15.010 0.460 0.460 0.000   146 0.460
ORGJT8 24/07/2014 Call 15.500 0.285 0.285 0.000   1,067 0.285
ORGJU8 24/07/2014 Put 15.500 0.745 0.745 0.000   152 0.745
ORGJV8 24/07/2014 Call 16.000 0.145 0.145 0.000   164 0.145
ORGJW8 24/07/2014 Put 16.000 1.110 1.110 0.000   0 1.110
ORGJX8 24/07/2014 Call 16.500 0.065 0.065 0.000   0 0.065
ORGJY8 24/07/2014 Put 16.500 1.550 1.550 0.000   0 1.550
ORGKF8 24/07/2014 Call 17.000 0.030 0.030 0.000   75 0.030
ORGKG8 24/07/2014 Put 17.000 2.040 2.040 0.000   0 2.040
ORGLE8 24/07/2014 Call 17.500 0.010 0.010 0.000   0 0.010
ORGLF8 24/07/2014 Put 17.500 2.540 2.540 0.000   0 2.540
ORGLK8 24/07/2014 Call 18.000 0.004 0.004 0.000   0 0.004
ORGLL8 24/07/2014 Put 18.000 3.040 3.040 0.000   0 3.040
ORGMA8 24/07/2014 Call 18.500 0.002 0.002 0.000   0 0.002
ORGMB8 24/07/2014 Put 18.500 3.540 3.540 0.000   0 3.540
ORGPZ8 28/08/2014 Call 12.500 2.615 2.615 0.000   250 2.615
ORGQ18 28/08/2014 Put 12.500 0.080 0.080 0.000   60 0.080
ORGMW8 28/08/2014 Call 12.750 2.380 2.380 0.000   0 2.380
ORGMX8 28/08/2014 Put 12.750 0.095 0.095 0.000   75 0.095
ORGN98 28/08/2014 Call 13.000 2.145 2.145 0.000   0 2.145
ORGNK8 28/08/2014 Put 13.000 0.120 0.120 0.000   30 0.120
ORGN38 28/08/2014 Call 13.250 1.925 1.925 0.000   0 1.925
ORGN48 28/08/2014 Put 13.250 0.150 0.150 0.000   50 0.150
ORGMQ8 28/08/2014 Call 13.500 1.705 1.705 0.000   0 1.705
ORGMR8 28/08/2014 Put 13.500 0.190 0.190 0.000   0 0.190
ORGNN8 28/08/2014 Call 13.750 1.500 1.500 0.000   0 1.500
ORGNO8 28/08/2014 Put 13.750 0.235 0.235 0.000   20 0.235
ORGMK8 28/08/2014 Call 14.000 1.300 1.300 0.000   60 1.300
ORGML8 28/08/2014 Put 14.000 0.300 0.300 0.000   68 0.300
ORGMM8 28/08/2014 Call 14.250 1.115 1.115 0.000   0 1.115
ORGMN8 28/08/2014 Put 14.250 0.370 0.370 0.000   178 0.370
ORGMO8 28/08/2014 Call 14.500 0.940 0.940 0.000   59 0.940
ORGMP8 28/08/2014 Put 14.500 0.460 0.460 0.000   9 0.460
ORGNL8 28/08/2014 Call 14.750 0.780 0.780 0.000   1,260 0.780
ORGNM8 28/08/2014 Put 14.750 0.560 0.560 0.000   0 0.560
ORGMY8 28/08/2014 Call 15.000 0.635 0.635 0.000   66 0.635
ORGMZ8 28/08/2014 Put 15.000 0.685 0.685 0.000   0 0.685
ORGMS8 28/08/2014 Call 15.500 0.405 0.405 0.000   30 0.405
ORGMT8 28/08/2014 Put 15.500 0.980 0.980 0.000   35 0.980
ORGPL8 28/08/2014 Call 15.510 0.325 0.325 0.000   0 0.325
ORGPM8 28/08/2014 Put 15.510 0.985 0.985 0.000   70 0.985
ORGN78 28/08/2014 Call 16.000 0.240 0.240 0.000   0 0.240
ORGN88 28/08/2014 Put 16.000 1.340 1.340 0.000   0 1.340
ORGMU8 28/08/2014 Call 16.500 0.135 0.135 0.000   15 0.135
ORGMV8 28/08/2014 Put 16.500 1.760 1.760 0.000   0 1.760
ORGN18 28/08/2014 Call 17.000 0.075 0.075 0.000   0 0.075
ORGN28 28/08/2014 Put 17.000 2.210 2.210 0.000   0 2.210
ORGN58 28/08/2014 Call 17.500 0.040 0.040 0.000   0 0.040
ORGN68 28/08/2014 Put 17.500 2.680 2.680 0.000   0 2.680
ORGNQ8 28/08/2014 Call 18.000 0.030 0.030 0.000   0 0.030
ORGNR8 28/08/2014 Put 18.000 3.160 3.160 0.000   0 3.160
ORGRT8 28/08/2014 Call 18.500 0.020 0.020 0.000   0 0.020
ORGRU8 28/08/2014 Put 18.500 3.655 3.655 0.000   0 3.655
ORGZC7 25/09/2014 Call 0.010 14.875 14.875 0.000   40,350 14.875
ORGTO9 25/09/2014 Call 7.780 7.250 7.250 0.000   0 7.250
ORGTP9 25/09/2014 Put 7.780 0.010 0.010 0.000   0 0.010
ORGRK9 25/09/2014 Call 8.270 6.765 6.765 0.000   0 6.765
ORGRL9 25/09/2014 Put 8.270 0.015 0.015 0.000   0 0.015
ORGST7 25/09/2014 Call 8.750 6.290 6.290 0.000   20 6.290
ORGSS7 25/09/2014 Put 8.750 0.020 0.020 0.000   70 0.020
ORGL79 25/09/2014 Call 9.240 5.805 5.805 0.000   0 5.805
ORGL89 25/09/2014 Put 9.240 0.025 0.025 0.000   0 0.025
ORGLH9 25/09/2014 Call 9.720 5.330 5.330 0.000   0 5.330
ORGLI9 25/09/2014 Put 9.720 0.030 0.030 0.000   0 0.030
ORGLF9 25/09/2014 Call 10.210 4.845 4.845 0.000   0 4.845
ORGLG9 25/09/2014 Put 10.210 0.030 0.030 0.000   0 0.030
ORGIP8 25/09/2014 Call 10.510 4.335 4.335 0.000   0 4.335
ORGIO8 25/09/2014 Put 10.510 0.035 0.035 0.000   0 0.035
ORGLJ9 25/09/2014 Call 10.700 4.365 4.365 0.000   0 4.365
ORGLK9 25/09/2014 Put 10.700 0.040 0.040 0.000   107 0.040
ORGL99 25/09/2014 Call 11.180 3.895 3.895 0.000   0 3.895
ORGLA9 25/09/2014 Put 11.180 0.050 0.050 0.000   30 0.050
ORGKH8 25/09/2014 Call 11.190 3.675 3.675 0.000   0 3.675
ORGKI8 25/09/2014 Put 11.190 0.050 0.050 0.000   0 0.050
ORGG18 25/09/2014 Call 11.430 3.650 3.650 0.000   15 3.650
ORGG28 25/09/2014 Put 11.430 0.055 0.055 0.000   69 0.055
ORGLL9 25/09/2014 Call 11.670 3.420 3.420 0.000   0 3.420
ORGLM9 25/09/2014 Put 11.670 0.060 0.060 0.000   135 0.060
ORGFI8 25/09/2014 Call 11.910 3.190 3.190 0.000   0 3.190
ORGFJ8 25/09/2014 Put 11.910 0.075 0.075 0.000   42 0.075
ORGKK8 25/09/2014 Call 11.920 2.985 2.985 0.000   0 2.985
ORGKJ8 25/09/2014 Put 11.920 0.075 0.075 0.000   0 0.075
ORGLD9 25/09/2014 Call 12.160 2.950 2.950 0.000   3,000 2.950
ORGLE9 25/09/2014 Put 12.160 0.085 0.085 0.000   3,072 0.085
ORGZH7 25/09/2014 Call 12.400 2.720 2.720 0.000   98 2.720
ORGZI7 25/09/2014 Put 12.400 0.105 0.105 0.000   120 0.105
ORGKL8 25/09/2014 Call 12.410 2.530 2.530 0.000   0 2.530
ORGKM8 25/09/2014 Put 12.410 0.105 0.105 0.000   0 0.105
ORGL59 25/09/2014 Call 12.640 2.495 2.495 0.000   0 2.495
ORGL69 25/09/2014 Put 12.640 0.125 0.125 0.000   56 0.125
ORGYG7 25/09/2014 Call 12.890 2.270 2.270 0.000   0 2.270
ORGYH7 25/09/2014 Put 12.890 0.155 0.155 0.000   45 0.155
ORGLB9 25/09/2014 Call 13.130 2.050 2.050 0.000   5 2.050
ORGLC9 25/09/2014 Put 13.130 0.190 0.190 0.000   1,455 0.190
ORGKO8 25/09/2014 Call 13.140 1.885 1.885 0.000   0 1.885
ORGKN8 25/09/2014 Put 13.140 0.190 0.190 0.000   40 0.190
ORGYO7 25/09/2014 Call 13.370 1.845 1.845 0.000   0 1.845
ORGYP7 25/09/2014 Put 13.370 0.230 0.230 0.000   64 0.230
ORGM69 25/09/2014 Call 13.610 1.640 1.640 0.000   910 1.640
ORGM79 25/09/2014 Put 13.610 0.280 0.280 0.000   118 0.280
ORGYI7 25/09/2014 Call 13.860 1.440 1.440 0.000   35 1.440
ORGYJ7 25/09/2014 Put 13.860 0.340 0.340 0.000   296 0.340
ORGKP8 25/09/2014 Call 13.870 1.310 1.310 0.000   0 1.310
ORGKQ8 25/09/2014 Put 13.870 0.340 0.340 0.000   0 0.340
ORGWX9 25/09/2014 Call 14.100 1.260 1.260 0.000   60 1.260
ORGWY9 25/09/2014 Put 14.100 0.410 0.410 0.000   393 0.410
ORGYQ7 25/09/2014 Call 14.340 1.090 1.090 0.000   798 1.090
ORGYR7 25/09/2014 Put 14.340 0.490 0.490 0.000   50 0.490
ORGKS8 25/09/2014 Call 14.350 0.985 0.985 0.000   0 0.985
ORGKR8 25/09/2014 Put 14.350 0.490 0.490 0.000   270 0.490
ORGYW9 25/09/2014 Call 14.590 0.925 0.925 0.000   30 0.925
ORGYX9 25/09/2014 Put 14.590 0.590 0.590 0.000   11 0.590
ORGYE7 25/09/2014 Call 15.070 0.650 0.650 0.000   423 0.650
ORGYF7 25/09/2014 Put 15.070 0.820 0.820 0.000   156 0.820
ORGKT8 25/09/2014 Call 15.080 0.585 0.585 0.000   1,318 0.585
ORGKU8 25/09/2014 Put 15.080 0.815 0.815 0.000   30 0.815
ORGDS7 25/09/2014 Call 15.560 0.435 0.435 0.000   486 0.435
ORGDT7 25/09/2014 Put 15.560 1.115 1.115 0.000   165 1.115
ORGYM7 25/09/2014 Call 16.050 0.270 0.270 0.000   1,819 0.270
ORGYN7 25/09/2014 Put 16.050 1.460 1.460 0.000   0 1.460
ORGFW7 25/09/2014 Call 16.530 0.165 0.165 0.000   115 0.165
ORGFX7 25/09/2014 Put 16.530 1.840 1.840 0.000   0 1.840
ORGYK7 25/09/2014 Call 17.020 0.095 0.095 0.000   24 0.095
ORGYL7 25/09/2014 Put 17.020 2.265 2.265 0.000   0 2.265
ORGMQ7 25/09/2014 Call 17.500 0.055 0.055 0.000   50 0.055
ORGMP7 25/09/2014 Put 17.500 2.705 2.705 0.000   0 2.705
ORGMR7 25/09/2014 Call 17.990 0.035 0.035 0.000   20 0.035
ORGMS7 25/09/2014 Put 17.990 3.170 3.170 0.000   210 3.170
ORGXD7 25/09/2014 Call 18.480 0.025 0.025 0.000   40 0.025
ORGXF7 25/09/2014 Put 18.480 3.640 3.640 0.000   0 3.640
ORGFU8 25/09/2014 Call 20.430 0.002 0.002 0.000   0 0.002
ORGFV8 25/09/2014 Put 20.430 5.495 5.495 0.000   62 5.495
ORGS48 30/10/2014 Call 13.250 1.990 1.990 0.000   0 1.990
ORGS58 30/10/2014 Put 13.250 0.255 0.255 0.000   0 0.255
ORGRZ8 30/10/2014 Call 13.500 1.780 1.780 0.000   0 1.780
ORGS18 30/10/2014 Put 13.500 0.305 0.305 0.000   0 0.305
ORGSA8 30/10/2014 Call 13.750 1.580 1.580 0.000   0 1.580
ORGSB8 30/10/2014 Put 13.750 0.370 0.370 0.000   0 0.370
ORGSK8 30/10/2014 Call 14.000 1.390 1.390 0.000   0 1.390
ORGSL8 30/10/2014 Put 14.000 0.440 0.440 0.000   0 0.440
ORGS28 30/10/2014 Call 14.250 1.215 1.215 0.000   0 1.215
ORGS38 30/10/2014 Put 14.250 0.520 0.520 0.000   0 0.520
ORGSI8 30/10/2014 Call 14.500 1.050 1.050 0.000   0 1.050
ORGSJ8 30/10/2014 Put 14.500 0.620 0.620 0.000   0 0.620
ORGSM8 30/10/2014 Call 14.750 0.900 0.900 0.000   0 0.900
ORGSN8 30/10/2014 Put 14.750 0.725 0.725 0.000   0 0.725
ORGRV8 30/10/2014 Call 15.000 0.765 0.765 0.000   0 0.765
ORGRW8 30/10/2014 Put 15.000 0.845 0.845 0.000   0 0.845
ORGSC8 30/10/2014 Call 15.500 0.535 0.535 0.000 15 15 0.535
ORGSD8 30/10/2014 Put 15.500 1.125 1.125 0.000   0 1.125
ORGRX8 30/10/2014 Call 16.000 0.360 0.360 0.000   0 0.360
ORGRY8 30/10/2014 Put 16.000 1.460 1.460 0.000   0 1.460
ORGSE8 30/10/2014 Call 16.500 0.230 0.230 0.000   0 0.230
ORGSF8 30/10/2014 Put 16.500 1.835 1.835 0.000   0 1.835
ORGS68 30/10/2014 Call 17.000 0.145 0.145 0.000 15 15 0.145
ORGS78 30/10/2014 Put 17.000 2.250 2.250 0.000   0 2.250
ORGSG8 30/10/2014 Call 17.500 0.085 0.085 0.000   0 0.085
ORGSH8 30/10/2014 Put 17.500 2.695 2.695 0.000   0 2.695
ORGS88 30/10/2014 Call 18.000 0.050 0.050 0.000   0 0.050
ORGS98 30/10/2014 Put 18.000 3.165 3.165 0.000   0 3.165
ORGSO8 30/10/2014 Call 18.500 0.030 0.030 0.000   0 0.030
ORGSP8 30/10/2014 Put 18.500 3.650 3.650 0.000   0 3.650
ORGIH8 18/12/2014 Call 0.010 14.975 14.975 0.000   0 14.975
ORGSN9 18/12/2014 Call 8.000 7.035 7.035 0.000   0 7.035
ORGSO9 18/12/2014 Put 8.000 0.025 0.025 0.000   0 0.025
ORGRM9 18/12/2014 Call 8.500 6.540 6.540 0.000   0 6.540
ORGRN9 18/12/2014 Put 8.500 0.025 0.025 0.000   0 0.025
ORGKM9 18/12/2014 Call 9.000 6.045 6.045 0.000   200 6.045
ORGKN9 18/12/2014 Put 9.000 0.025 0.025 0.000   0 0.025
ORGCQ9 18/12/2014 Call 9.500 5.555 5.555 0.000   0 5.555
ORGCR9 18/12/2014 Put 9.500 0.030 0.030 0.000   0 0.030
ORGZ78 18/12/2014 Call 10.000 5.065 5.065 0.000   0 5.065
ORGZ88 18/12/2014 Put 10.000 0.040 0.040 0.000   19 0.040
ORGWZ8 18/12/2014 Call 10.500 4.580 4.580 0.000   0 4.580
ORGX18 18/12/2014 Put 10.500 0.055 0.055 0.000   0 0.055
ORGIQ8 18/12/2014 Call 10.510 4.445 4.445 0.000   29 4.445
ORGIR8 18/12/2014 Put 10.510 0.055 0.055 0.000   0 0.055
ORGW78 18/12/2014 Call 11.000 4.095 4.095 0.000   70 4.095
ORGW88 18/12/2014 Put 11.000 0.075 0.075 0.000   0 0.075
ORGWJ8 18/12/2014 Call 11.500 3.620 3.620 0.000   0 3.620
ORGWK8 18/12/2014 Put 11.500 0.105 0.105 0.000   15 0.105
ORGIM8 18/12/2014 Call 11.750 3.385 3.385 0.000   0 3.385
ORGIN8 18/12/2014 Put 11.750 0.125 0.125 0.000   0 0.125
ORGWF8 18/12/2014 Call 12.000 3.155 3.155 0.000   200 3.155
ORGWG8 18/12/2014 Put 12.000 0.150 0.150 0.000   155 0.150
ORGGP8 18/12/2014 Call 12.250 2.925 2.925 0.000   0 2.925
ORGGQ8 18/12/2014 Put 12.250 0.175 0.175 0.000   150 0.175
ORGWH8 18/12/2014 Call 12.500 2.705 2.705 0.000   0 2.705
ORGWI8 18/12/2014 Put 12.500 0.205 0.205 0.000   100 0.205
ORGGL8 18/12/2014 Call 12.750 2.485 2.485 0.000   0 2.485
ORGGM8 18/12/2014 Put 12.750 0.240 0.240 0.000   0 0.240
ORGWD8 18/12/2014 Call 13.000 2.275 2.275 0.000   180 2.275
ORGWE8 18/12/2014 Put 13.000 0.290 0.290 0.000   1,000 0.290
ORGGR8 18/12/2014 Call 13.250 2.065 2.065 0.000   0 2.065
ORGGS8 18/12/2014 Put 13.250 0.335 0.335 0.000   0 0.335
ORGWL8 18/12/2014 Call 13.500 1.875 1.875 0.000   20 1.875
ORGWM8 18/12/2014 Put 13.500 0.400 0.400 0.000   160 0.400
ORGG58 18/12/2014 Call 13.750 1.685 1.685 0.000   40 1.685
ORGG68 18/12/2014 Put 13.750 0.460 0.460 0.000   166 0.460
ORGW98 18/12/2014 Call 14.000 1.510 1.510 0.000   0 1.510
ORGWA8 18/12/2014 Put 14.000 0.540 0.540 0.000   135 0.540
ORGGN8 18/12/2014 Call 14.250 1.340 1.340 0.000   20 1.340
ORGGO8 18/12/2014 Put 14.250 0.625 0.625 0.000   60 0.625
ORGWN8 18/12/2014 Call 14.500 1.185 1.185 0.000   116 1.185
ORGWO8 18/12/2014 Put 14.500 0.725 0.725 0.720 40 80 0.725
ORGG78 18/12/2014 Call 14.750 1.040 1.040 0.000   45 1.040
ORGG88 18/12/2014 Put 14.750 0.830 0.830 0.000   0 0.830
ORGWB8 18/12/2014 Call 15.000 0.905 0.905 0.000   0 0.905
ORGWC8 18/12/2014 Put 15.000 0.950 0.950 0.000   0 0.950
ORGG98 18/12/2014 Call 15.500 0.675 0.675 0.000   135 0.675
ORGGK8 18/12/2014 Put 15.500 1.225 1.225 0.000   0 1.225
ORGQA8 18/12/2014 Call 15.510 0.665 0.665 0.000   25 0.665
ORGQB8 18/12/2014 Put 15.510 1.195 1.195 0.000   0 1.195
ORGEU7 18/12/2014 Call 16.000 0.490 0.490 0.000   100 0.490
ORGEV7 18/12/2014 Put 16.000 1.545 1.545 0.000   0 1.545
ORGQD8 18/12/2014 Call 16.010 0.485 0.485 0.000   0 0.485
ORGQC8 18/12/2014 Put 16.010 1.505 1.505 0.000   21 1.505
ORGII8 18/12/2014 Call 16.500 0.345 0.345 0.000   100 0.345
ORGIJ8 18/12/2014 Put 16.500 1.910 1.910 0.000   0 1.910
ORGQE8 18/12/2014 Call 16.510 0.345 0.345 0.000   0 0.345
ORGQF8 18/12/2014 Put 16.510 1.855 1.855 0.000   0 1.855
ORGVR7 18/12/2014 Call 17.000 0.235 0.235 0.000   39 0.235
ORGVS7 18/12/2014 Put 17.000 2.310 2.310 0.000   0 2.310
ORGQH8 18/12/2014 Call 17.010 0.235 0.235 0.000   0 0.235
ORGQG8 18/12/2014 Put 17.010 2.245 2.245 0.000   0 2.245
ORGLG8 18/12/2014 Call 17.500 0.155 0.155 0.000   150 0.155
ORGLH8 18/12/2014 Put 17.500 2.745 2.745 0.000   0 2.745
ORGXG7 18/12/2014 Call 18.000 0.100 0.100 0.090 65 265 0.100
ORGXH7 18/12/2014 Put 18.000 3.200 3.200 0.000   0 3.200
ORGMC8 18/12/2014 Call 18.500 0.065 0.065 0.000   0 0.065
ORGMD8 18/12/2014 Put 18.500 3.665 3.665 0.000   0 3.665
ORGQY8 26/03/2015 Call 0.010 14.810 14.810 0.000   0 14.810
ORGIK7 26/03/2015 Call 10.000 5.080 5.080 0.000   0 5.080
ORGIL7 26/03/2015 Put 10.000 0.080 0.080 0.000   0 0.080
ORGGY7 26/03/2015 Call 10.500 4.595 4.595 0.000   0 4.595
ORGGZ7 26/03/2015 Put 10.500 0.110 0.110 0.000   0 0.110
ORGGS7 26/03/2015 Call 11.000 4.120 4.120 0.000   0 4.120
ORGGT7 26/03/2015 Put 11.000 0.150 0.150 0.000   0 0.150
ORGR98 26/03/2015 Call 11.010 3.880 3.880 0.000   0 3.880
ORGR88 26/03/2015 Put 11.010 0.150 0.150 0.000   0 0.150
ORGG37 26/03/2015 Call 11.500 3.655 3.655 0.000   0 3.655
ORGG47 26/03/2015 Put 11.500 0.200 0.200 0.000   0 0.200
ORGGL7 26/03/2015 Call 12.000 3.205 3.205 0.000   0 3.205
ORGGM7 26/03/2015 Put 12.000 0.270 0.270 0.000   0 0.270
ORGRF8 26/03/2015 Call 12.010 3.010 3.010 0.000   0 3.010
ORGRG8 26/03/2015 Put 12.010 0.265 0.265 0.000   0 0.265
ORGG17 26/03/2015 Call 12.500 2.775 2.775 0.000   0 2.775
ORGG27 26/03/2015 Put 12.500 0.355 0.355 0.000   0 0.355
ORGQS8 26/03/2015 Call 12.750 2.565 2.565 0.000   0 2.565
ORGQT8 26/03/2015 Put 12.750 0.405 0.405 0.000   0 0.405
ORGFY7 26/03/2015 Call 13.000 2.370 2.370 0.000   0 2.370
ORGFZ7 26/03/2015 Put 13.000 0.465 0.465 0.000   50 0.465
ORGRI8 26/03/2015 Call 13.010 2.215 2.215 0.000   0 2.215
ORGRH8 26/03/2015 Put 13.010 0.460 0.460 0.000   0 0.460
ORGQU8 26/03/2015 Call 13.250 2.175 2.175 0.000   0 2.175
ORGQV8 26/03/2015 Put 13.250 0.525 0.525 0.000   0 0.525
ORGGN7 26/03/2015 Call 13.500 1.995 1.995 0.000   0 1.995
ORGGO7 26/03/2015 Put 13.500 0.600 0.600 0.000   0 0.600
ORGQQ8 26/03/2015 Call 13.750 1.820 1.820 0.000   0 1.820
ORGQR8 26/03/2015 Put 13.750 0.680 0.680 0.000   0 0.680
ORGG57 26/03/2015 Call 14.000 1.655 1.655 0.000   1,650 1.655
ORGG67 26/03/2015 Put 14.000 0.770 0.770 0.000   2,035 0.770
ORGRJ8 26/03/2015 Call 14.010 1.545 1.545 0.000   0 1.545
ORGRK8 26/03/2015 Put 14.010 0.765 0.765 0.000   0 0.765
ORGQW8 26/03/2015 Call 14.250 1.505 1.505 0.000   0 1.505
ORGQX8 26/03/2015 Put 14.250 0.870 0.870 0.000   0 0.870
ORGGP7 26/03/2015 Call 14.500 1.355 1.355 0.000   18 1.355
ORGGQ7 26/03/2015 Put 14.500 0.970 0.970 0.000   0 0.970
ORGQO8 26/03/2015 Call 14.750 1.225 1.225 0.000   0 1.225
ORGQP8 26/03/2015 Put 14.750 1.090 1.090 0.000   0 1.090
ORGG77 26/03/2015 Call 15.000 1.095 1.095 0.000   0 1.095
ORGG87 26/03/2015 Put 15.000 1.210 1.210 0.000   0 1.210
ORGRM8 26/03/2015 Call 15.010 1.020 1.020 0.000   10 1.020
ORGRL8 26/03/2015 Put 15.010 1.205 1.205 0.000   0 1.205
ORGQK8 26/03/2015 Call 15.500 0.870 0.870 0.000   85 0.870
ORGQL8 26/03/2015 Put 15.500 1.490 1.490 0.000   0 1.490
ORGG97 26/03/2015 Call 16.000 0.675 0.675 0.000   0 0.675
ORGGK7 26/03/2015 Put 16.000 1.800 1.800 0.000   0 1.800
ORGQM8 26/03/2015 Call 16.500 0.515 0.515 0.000   0 0.515
ORGQN8 26/03/2015 Put 16.500 2.140 2.140 0.000   0 2.140
ORGVT7 26/03/2015 Call 17.000 0.385 0.385 0.000   119 0.385
ORGVU7 26/03/2015 Put 17.000 2.510 2.510 0.000   0 2.510
ORGRR8 26/03/2015 Call 17.500 0.280 0.280 0.000   0 0.280
ORGRS8 26/03/2015 Put 17.500 2.905 2.905 0.000   0 2.905
ORGXI7 26/03/2015 Call 18.000 0.200 0.200 0.000   0 0.200
ORGXJ7 26/03/2015 Put 18.000 3.325 3.325 0.000   0 3.325
ORGSQ8 26/03/2015 Call 18.500 0.145 0.145 0.000   0 0.145
ORGSR8 26/03/2015 Put 18.500 3.755 3.755 0.000   0 3.755
ORGLO8 26/03/2015 Call 19.000 0.100 0.100 0.000   0 0.100
ORGLP8 26/03/2015 Put 19.000 4.190 4.190 0.000   0 4.190
ORGSP9 25/06/2015 Call 8.000 7.035 7.035 0.000   0 7.035
ORGSQ9 25/06/2015 Put 8.000 0.015 0.015 0.000   0 0.015
ORGRO9 25/06/2015 Call 8.500 6.540 6.540 0.000   0 6.540
ORGRP9 25/06/2015 Put 8.500 0.025 0.025 0.000   0 0.025
ORGKO9 25/06/2015 Call 9.000 6.045 6.045 0.000   0 6.045
ORGKP9 25/06/2015 Put 9.000 0.045 0.045 0.000   0 0.045
ORGCS9 25/06/2015 Call 9.500 5.555 5.555 0.000   0 5.555
ORGCT9 25/06/2015 Put 9.500 0.070 0.070 0.000   0 0.070
ORGZ98 25/06/2015 Call 10.000 5.070 5.070 0.000   330 5.070
ORGZA8 25/06/2015 Put 10.000 0.100 0.100 0.000   300 0.100
ORGZH8 25/06/2015 Call 10.500 4.595 4.595 0.000   0 4.595
ORGZI8 25/06/2015 Put 10.500 0.135 0.135 0.000   0 0.135
ORGZD8 25/06/2015 Call 11.000 4.135 4.135 0.000   0 4.135
ORGZE8 25/06/2015 Put 11.000 0.185 0.185 0.000   0 0.185
ORGZJ8 25/06/2015 Call 11.500 3.685 3.685 0.000   0 3.685
ORGZK8 25/06/2015 Put 11.500 0.250 0.250 0.000   0 0.250
ORGZB8 25/06/2015 Call 12.000 3.260 3.260 0.000   0 3.260
ORGZC8 25/06/2015 Put 12.000 0.325 0.325 0.000   0 0.325
ORGZL8 25/06/2015 Call 12.500 2.850 2.850 0.000   0 2.850
ORGZM8 25/06/2015 Put 12.500 0.420 0.420 0.000   0 0.420
ORGZN8 25/06/2015 Call 13.000 2.470 2.470 0.000   0 2.470
ORGZO8 25/06/2015 Put 13.000 0.540 0.540 0.000   0 0.540
ORGZF8 25/06/2015 Call 13.500 2.115 2.115 0.000   0 2.115
ORGZG8 25/06/2015 Put 13.500 0.685 0.685 0.000   20 0.685
ORGZP8 25/06/2015 Call 14.000 1.790 1.790 0.000   50 1.790
ORGZQ8 25/06/2015 Put 14.000 0.860 0.860 0.000   40 0.860
ORGZY8 25/06/2015 Call 14.500 1.490 1.490 0.000   0 1.490
ORGB19 25/06/2015 Put 14.500 1.060 1.060 0.000   0 1.060
ORGB49 25/06/2015 Call 15.000 1.235 1.235 0.000   15 1.235
ORGB59 25/06/2015 Put 15.000 1.295 1.295 0.000   0 1.295
ORGEW7 25/06/2015 Call 16.000 0.810 0.810 0.000   65 0.810
ORGEX7 25/06/2015 Put 16.000 1.870 1.870 0.000   0 1.870
ORGVV7 25/06/2015 Call 17.000 0.500 0.500 0.000   0 0.500
ORGVW7 25/06/2015 Put 17.000 2.560 2.560 0.000   0 2.560
ORGXK7 25/06/2015 Call 18.000 0.300 0.300 0.000   0 0.300
ORGXL7 25/06/2015 Put 18.000 3.355 3.355 0.000   0 3.355
ORGLQ8 25/06/2015 Call 19.000 0.170 0.170 0.000   0 0.170
ORGLR8 25/06/2015 Put 19.000 4.225 4.225 0.000   0 4.225
ORGG38 24/09/2015 Call 11.000 4.080 4.080 0.000   0 4.080
ORGG48 24/09/2015 Put 11.000 0.140 0.140 0.000   0 0.140
ORGFK8 24/09/2015 Call 11.500 3.620 3.620 0.000   0 3.620
ORGFL8 24/09/2015 Put 11.500 0.215 0.215 0.000   0 0.215
ORGZJ7 24/09/2015 Call 12.000 3.185 3.185 0.000   0 3.185
ORGZK7 24/09/2015 Put 12.000 0.305 0.305 0.000   0 0.305
ORGZ27 24/09/2015 Call 12.500 2.785 2.785 0.000   0 2.785
ORGZ37 24/09/2015 Put 12.500 0.425 0.425 0.000   0 0.425
ORGYW7 24/09/2015 Call 13.000 2.415 2.415 0.000   0 2.415
ORGYX7 24/09/2015 Put 13.000 0.570 0.570 0.000   0 0.570
ORGZ87 24/09/2015 Call 13.500 2.080 2.080 0.000   0 2.080
ORGZ97 24/09/2015 Put 13.500 0.750 0.750 0.000   0 0.750
ORGYZ7 24/09/2015 Call 14.000 1.785 1.785 0.000   0 1.785
ORGZ17 24/09/2015 Put 14.000 0.955 0.955 0.000   0 0.955
ORGZ67 24/09/2015 Call 14.500 1.520 1.520 0.000   0 1.520
ORGZ77 24/09/2015 Put 14.500 1.190 1.190 0.000   0 1.190
ORGYS7 24/09/2015 Call 15.000 1.280 1.280 0.000   0 1.280
ORGYT7 24/09/2015 Put 15.000 1.455 1.455 0.000   0 1.455
ORGYU7 24/09/2015 Call 16.000 0.895 0.895 0.000   0 0.895
ORGYV7 24/09/2015 Put 16.000 2.060 2.060 0.000   0 2.060
ORGZ47 24/09/2015 Call 17.000 0.610 0.610 0.000   0 0.610
ORGZ57 24/09/2015 Put 17.000 2.760 2.760 0.000   0 2.760
ORGZA7 24/09/2015 Call 18.000 0.410 0.410 0.000   0 0.410
ORGZB7 24/09/2015 Put 18.000 3.530 3.530 0.000   0 3.530
ORGLS8 24/09/2015 Call 19.000 0.270 0.270 0.000   0 0.270
ORGLT8 24/09/2015 Put 19.000 4.365 4.365 0.000   0 4.365
ORGW89 17/12/2015 Call 9.500 5.545 5.545 0.000   0 5.545
ORGW99 17/12/2015 Put 9.500 0.015 0.015 0.000   0 0.015
ORGWK9 17/12/2015 Call 10.000 5.050 5.050 0.000   0 5.050
ORGWL9 17/12/2015 Put 10.000 0.030 0.030 0.000   0 0.030
ORGW69 17/12/2015 Call 10.500 4.555 4.555 0.000   0 4.555
ORGW79 17/12/2015 Put 10.500 0.050 0.050 0.000   0 0.050
ORGWM9 17/12/2015 Call 11.000 4.065 4.065 0.000   0 4.065
ORGWN9 17/12/2015 Put 11.000 0.090 0.090 0.000   0 0.090
ORGWE9 17/12/2015 Call 11.500 3.590 3.590 0.000   0 3.590
ORGWF9 17/12/2015 Put 11.500 0.140 0.140 0.000   0 0.140
ORGWC9 17/12/2015 Call 12.000 3.140 3.140 0.000   0 3.140
ORGWD9 17/12/2015 Put 12.000 0.220 0.220 0.000   0 0.220
ORGWI9 17/12/2015 Call 12.500 2.720 2.720 0.000   0 2.720
ORGWJ9 17/12/2015 Put 12.500 0.320 0.320 0.000   0 0.320
ORGWA9 17/12/2015 Call 13.000 2.340 2.340 0.000   0 2.340
ORGWB9 17/12/2015 Put 13.000 0.450 0.450 0.000   0 0.450
ORGWG9 17/12/2015 Call 13.500 2.000 2.000 0.000   0 2.000
ORGWH9 17/12/2015 Put 13.500 0.615 0.615 0.000   0 0.615
ORGWP9 17/12/2015 Call 14.000 1.695 1.695 0.000   0 1.695
ORGWQ9 17/12/2015 Put 14.000 0.810 0.810 0.000   0 0.810
ORGY99 17/12/2015 Call 14.500 1.430 1.430 0.000   0 1.430
ORGYA9 17/12/2015 Put 14.500 1.040 1.040 0.000   0 1.040
ORGDU7 17/12/2015 Call 15.000 1.190 1.190 0.000   0 1.190
ORGDV7 17/12/2015 Put 15.000 1.300 1.300 0.000   0 1.300
ORGEY7 17/12/2015 Call 16.000 0.815 0.815 0.000   0 0.815
ORGEZ7 17/12/2015 Put 16.000 1.910 1.910 0.000   0 1.910
ORGVX7 17/12/2015 Call 17.000 0.540 0.540 0.000   0 0.540
ORGVY7 17/12/2015 Put 17.000 2.625 2.625 0.000   0 2.625
ORGXM7 17/12/2015 Call 18.000 0.355 0.355 0.000   0 0.355
ORGXN7 17/12/2015 Put 18.000 3.415 3.415 0.000   0 3.415
ORGLU8 17/12/2015 Call 19.000 0.225 0.225 0.000   0 0.225
ORGLW8 17/12/2015 Put 19.000 4.270 4.270 0.000   0 4.270
ORGQN7 23/06/2016 Call 10.000 5.175 5.175 0.000   0 5.175
ORGQO7 23/06/2016 Put 10.000 0.405 0.405 0.000   0 0.405
ORGQC7 23/06/2016 Call 10.500 4.775 4.775 0.000   0 4.775
ORGQD7 23/06/2016 Put 10.500 0.525 0.525 0.000   0 0.525
ORGQ67 23/06/2016 Call 11.000 4.395 4.395 0.000   0 4.395
ORGQ77 23/06/2016 Put 11.000 0.650 0.650 0.000   0 0.650
ORGQA7 23/06/2016 Call 11.500 4.050 4.050 0.000   0 4.050
ORGQB7 23/06/2016 Put 11.500 0.805 0.805 0.000   0 0.805
ORGQ87 23/06/2016 Call 12.000 3.720 3.720 0.000   0 3.720
ORGQ97 23/06/2016 Put 12.000 0.975 0.975 0.000   0 0.975
ORGQG7 23/06/2016 Call 12.500 3.420 3.420 0.000   0 3.420
ORGQH7 23/06/2016 Put 12.500 1.165 1.165 0.000   0 1.165
ORGPZ7 23/06/2016 Call 13.000 3.135 3.135 0.000   0 3.135
ORGQ17 23/06/2016 Put 13.000 1.370 1.370 0.000   0 1.370
ORGQE7 23/06/2016 Call 13.500 2.880 2.880 0.000   0 2.880
ORGQF7 23/06/2016 Put 13.500 1.595 1.595 0.000   0 1.595
ORGQ27 23/06/2016 Call 14.000 2.630 2.630 0.000   20 2.630
ORGQ37 23/06/2016 Put 14.000 1.830 1.830 0.000   0 1.830
ORGQ47 23/06/2016 Call 14.500 2.415 2.415 0.000   0 2.415
ORGQ57 23/06/2016 Put 14.500 2.095 2.095 0.000   0 2.095
ORGQP7 23/06/2016 Call 15.000 2.200 2.200 0.000   0 2.200
ORGQQ7 23/06/2016 Put 15.000 2.365 2.365 0.000   0 2.365
ORGU77 23/06/2016 Call 16.000 1.840 1.840 0.000   0 1.840
ORGU87 23/06/2016 Put 16.000 2.965 2.965 0.000   0 2.965
ORGVZ7 23/06/2016 Call 17.000 1.535 1.535 0.000   0 1.535
ORGW17 23/06/2016 Put 17.000 3.615 3.615 0.000   0 3.615
ORGXO7 23/06/2016 Call 18.000 1.270 1.270 0.000   0 1.270
ORGXP7 23/06/2016 Put 18.000 4.305 4.305 0.000   0 4.305
ORGLX8 23/06/2016 Call 19.000 1.050 1.050 0.000   0 1.050
ORGLY8 23/06/2016 Put 19.000 5.045 5.045 0.000   0 5.045
ORGGX8 22/12/2016 Call 11.500 3.750 3.750 0.000   0 3.750
ORGGY8 22/12/2016 Put 11.500 0.540 0.540 0.000   0 0.540
ORGI68 22/12/2016 Call 12.000 3.380 3.380 0.000   0 3.380
ORGI78 22/12/2016 Put 12.000 0.680 0.680 0.000   0 0.680
ORGGZ8 22/12/2016 Call 12.500 3.045 3.045 0.000   0 3.045
ORGI18 22/12/2016 Put 12.500 0.850 0.850 0.000   0 0.850
ORGGT8 22/12/2016 Call 13.000 2.735 2.735 0.000   0 2.735
ORGGU8 22/12/2016 Put 13.000 1.035 1.035 0.000   0 1.035
ORGIF8 22/12/2016 Call 13.500 2.450 2.450 0.000   0 2.450
ORGIG8 22/12/2016 Put 13.500 1.240 1.240 0.000   0 1.240
ORGGV8 22/12/2016 Call 14.000 2.195 2.195 0.000   0 2.195
ORGGW8 22/12/2016 Put 14.000 1.470 1.470 0.000   0 1.470
ORGI88 22/12/2016 Call 14.500 1.955 1.955 0.000   0 1.955
ORGI98 22/12/2016 Put 14.500 1.715 1.715 0.000   0 1.715
ORGI48 22/12/2016 Call 15.000 1.750 1.750 0.000   0 1.750
ORGI58 22/12/2016 Put 15.000 1.985 1.985 0.000   0 1.985
ORGI28 22/12/2016 Call 16.000 1.385 1.385 0.000   0 1.385
ORGI38 22/12/2016 Put 16.000 2.575 2.575 0.000   0 2.575
ORGIK8 22/12/2016 Call 17.000 1.085 1.085 0.000   0 1.085
ORGIL8 22/12/2016 Put 17.000 3.225 3.225 0.000   0 3.225
ORGIW8 22/12/2016 Call 18.000 0.845 0.845 0.000   0 0.845
ORGIX8 22/12/2016 Put 18.000 3.930 3.930 0.000   0 3.930
ORGLZ8 22/12/2016 Call 19.000 0.655 0.655 0.000   0 0.655
ORGM18 22/12/2016 Put 19.000 4.680 4.680 0.000   0 4.680

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.