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 14.670 Up 0.170 14.600 14.680 14.550 14.680 14.510 1,455,302 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGJZ8 23/04/2014 Call 0.010 14.665 14.665 0.000 2,000 1,000 14.665
ORGFW8 23/04/2014 Call 11.250 3.425 3.425 0.000   0 3.425
ORGFX8 23/04/2014 Put 11.250 0.000 0.000 0.000   0 0.000
ORGFQ8 23/04/2014 Call 11.500 3.175 3.175 0.000   0 3.175
ORGFR8 23/04/2014 Put 11.500 0.000 0.000 0.000   40 0.000
ORGFM8 23/04/2014 Call 11.750 2.925 2.925 0.000   0 2.925
ORGFN8 23/04/2014 Put 11.750 0.000 0.000 0.000   0 0.000
ORGF98 23/04/2014 Call 12.000 2.675 2.675 0.000   0 2.675
ORGFF8 23/04/2014 Put 12.000 0.000 0.000 0.000   86 0.000
ORGD58 23/04/2014 Call 12.250 2.425 2.425 0.000   0 2.425
ORGD68 23/04/2014 Put 12.250 0.000 0.000 0.000   107 0.000
ORGD18 23/04/2014 Call 12.500 2.175 2.175 0.000   0 2.175
ORGD28 23/04/2014 Put 12.500 0.000 0.000 0.000   197 0.000
ORGBI8 23/04/2014 Call 12.750 1.925 1.925 0.000   0 1.925
ORGBJ8 23/04/2014 Put 12.750 0.000 0.000 0.000   70 0.000
ORGIT8 23/04/2014 Call 12.760 1.915 1.915 0.000   0 1.915
ORGIS8 23/04/2014 Put 12.760 0.000 0.000 0.000   50 0.000
ORGB78 23/04/2014 Call 13.000 1.675 1.675 0.000   0 1.675
ORGB88 23/04/2014 Put 13.000 0.000 0.000 0.000   26 0.000
ORGPY8 23/04/2014 Call 13.010 1.665 1.665 0.000   0 1.665
ORGPX8 23/04/2014 Put 13.010 0.000 0.000 0.000   0 0.000
ORGC28 23/04/2014 Call 13.250 1.425 1.425 0.000   0 1.425
ORGC38 23/04/2014 Put 13.250 0.000 0.000 0.000   300 0.000
ORGPV8 23/04/2014 Call 13.260 1.415 1.415 0.000   0 1.415
ORGPW8 23/04/2014 Put 13.260 0.000 0.000 0.000   0 0.000
ORGBZ8 23/04/2014 Call 13.500 1.175 1.175 0.000   0 1.175
ORGC18 23/04/2014 Put 13.500 0.000 0.000 0.000   1,350 0.000
ORGPT8 23/04/2014 Call 13.510 1.165 1.165 0.000   0 1.165
ORGPU8 23/04/2014 Put 13.510 0.000 0.000 0.000   0 0.000
ORGBR8 23/04/2014 Call 13.750 0.925 0.925 0.000   33 0.925
ORGBS8 23/04/2014 Put 13.750 0.000 0.000 0.000   203 0.000
ORGPS8 23/04/2014 Call 13.760 0.915 0.915 0.000   36 0.915
ORGPR8 23/04/2014 Put 13.760 0.000 0.000 0.000   135 0.000
ORGBG8 23/04/2014 Call 14.000 0.680 0.680 0.000 1,250 1,276 0.680
ORGBH8 23/04/2014 Put 14.000 0.000 0.000 0.000   839 0.000
ORGBV8 23/04/2014 Call 14.250 0.435 0.435 0.000 174 412 0.435
ORGBW8 23/04/2014 Put 14.250 0.007 0.007 0.000   409 0.007
ORGQJ8 23/04/2014 Call 14.260 0.425 0.425 0.000   140 0.425
ORGQI8 23/04/2014 Put 14.260 0.007 0.007 0.000   134 0.007
ORGBX8 23/04/2014 Call 14.500 0.210 0.210 0.000 200 3,852 0.210
ORGBY8 23/04/2014 Put 14.500 0.045 0.045 0.040 198 1,114 0.045
ORGBP8 23/04/2014 Call 14.750 0.055 0.055 0.000   4,588 0.055
ORGBQ8 23/04/2014 Put 14.750 0.165 0.165 0.155 135 151 0.165
ORGMH8 23/04/2014 Call 14.760 0.050 0.050 0.000   258 0.050
ORGMG8 23/04/2014 Put 14.760 0.175 0.175 0.000   0 0.175
ORGB98 23/04/2014 Call 15.000 0.005 0.005 0.000   1,309 0.005
ORGBF8 23/04/2014 Put 15.000 0.360 0.360 0.000   1 0.360
ORGMI8 23/04/2014 Call 15.010 0.004 0.004 0.000   97 0.004
ORGMJ8 23/04/2014 Put 15.010 0.370 0.370 0.000   20 0.370
ORGBM8 23/04/2014 Call 15.500 0.000 0.000 0.000   320 0.000
ORGBO8 23/04/2014 Put 15.500 0.835 0.835 0.000   0 0.835
ORGC48 23/04/2014 Call 16.000 0.000 0.000 0.000   165 0.000
ORGC58 23/04/2014 Put 16.000 1.330 1.330 0.000   0 1.330
ORGKV8 23/04/2014 Call 16.010 0.000 0.000 0.000   0 0.000
ORGKW8 23/04/2014 Put 16.010 1.335 1.335 0.000   0 1.335
ORGBK8 23/04/2014 Call 16.500 0.000 0.000 0.000   40 0.000
ORGBL8 23/04/2014 Put 16.500 1.830 1.830 0.000   0 1.830
ORGKY8 23/04/2014 Call 16.510 0.000 0.000 0.000   0 0.000
ORGKX8 23/04/2014 Put 16.510 1.835 1.835 0.000   0 1.835
ORGC68 23/04/2014 Call 17.000 0.000 0.000 0.000   0 0.000
ORGC78 23/04/2014 Put 17.000 2.330 2.330 0.000   0 2.330
ORGKZ8 23/04/2014 Call 17.010 0.000 0.000 0.000   0 0.000
ORGL18 23/04/2014 Put 17.010 2.335 2.335 0.000   27 2.335
ORGBT8 23/04/2014 Call 17.500 0.000 0.000 0.000   0 0.000
ORGBU8 23/04/2014 Put 17.500 2.830 2.830 0.000   0 2.830
ORGL38 23/04/2014 Call 17.510 0.000 0.000 0.000   0 0.000
ORGL28 23/04/2014 Put 17.510 2.835 2.835 0.000   0 2.835
ORGCK8 23/04/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGCL8 23/04/2014 Put 18.000 3.330 3.330 0.000   0 3.330
ORGL48 23/04/2014 Call 18.010 0.000 0.000 0.000   0 0.000
ORGL58 23/04/2014 Put 18.010 3.335 3.335 0.000   36 3.335
ORGM68 23/04/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGM78 23/04/2014 Put 18.500 3.835 3.835 0.000   0 3.835
ORGL78 23/04/2014 Call 18.510 0.000 0.000 0.000   0 0.000
ORGL68 23/04/2014 Put 18.510 3.840 3.840 0.000   5 3.840
ORGL88 23/04/2014 Call 19.010 0.000 0.000 0.000   0 0.000
ORGL98 23/04/2014 Put 19.010 4.335 4.335 0.000   0 4.335
ORGLB8 23/04/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGLA8 23/04/2014 Put 20.510 5.830 5.830 0.000   53 5.830
ORGNP8 29/05/2014 Call 0.010 14.705 14.705 0.000 2,000 2,000 14.705
ORGQ28 29/05/2014 Call 10.010 4.690 4.690 0.000   269 4.690
ORGQ38 29/05/2014 Put 10.010 0.000 0.000 0.000   0 0.000
ORGQ58 29/05/2014 Call 11.010 3.695 3.695 0.000   279 3.695
ORGQ48 29/05/2014 Put 11.010 0.000 0.000 0.000   0 0.000
ORGFY8 29/05/2014 Call 11.250 3.455 3.455 0.000   0 3.455
ORGFZ8 29/05/2014 Put 11.250 0.000 0.000 0.000   15 0.000
ORGFS8 29/05/2014 Call 11.500 3.205 3.205 0.000   0 3.205
ORGFT8 29/05/2014 Put 11.500 0.000 0.000 0.000   15 0.000
ORGFO8 29/05/2014 Call 11.750 2.955 2.955 0.000   0 2.955
ORGFP8 29/05/2014 Put 11.750 0.000 0.000 0.000   15 0.000
ORGFG8 29/05/2014 Call 12.000 2.705 2.705 0.000   0 2.705
ORGFH8 29/05/2014 Put 12.000 0.001 0.001 0.000   170 0.001
ORGQ68 29/05/2014 Call 12.010 2.695 2.695 0.000   35 2.695
ORGQ78 29/05/2014 Put 12.010 0.001 0.001 0.000   0 0.001
ORGEM8 29/05/2014 Call 12.250 2.460 2.460 0.000   0 2.460
ORGEN8 29/05/2014 Put 12.250 0.002 0.002 0.000   0 0.002
ORGDX8 29/05/2014 Call 12.500 2.210 2.210 0.000   0 2.210
ORGDY8 29/05/2014 Put 12.500 0.004 0.004 0.000   40 0.004
ORGEH8 29/05/2014 Call 12.750 1.965 1.965 0.000   0 1.965
ORGEI8 29/05/2014 Put 12.750 0.008 0.008 0.000   70 0.008
ORGDZ8 29/05/2014 Call 13.000 1.720 1.720 0.000   0 1.720
ORGE18 29/05/2014 Put 13.000 0.015 0.015 0.000   65 0.015
ORGDL8 29/05/2014 Call 13.250 1.480 1.480 0.000   80 1.480
ORGDM8 29/05/2014 Put 13.250 0.025 0.025 0.000   191 0.025
ORGE48 29/05/2014 Call 13.500 1.245 1.245 0.000   160 1.245
ORGE58 29/05/2014 Put 13.500 0.040 0.040 0.000   1,130 0.040
ORGR78 29/05/2014 Call 13.510 1.235 1.235 0.000   0 1.235
ORGR68 29/05/2014 Put 13.510 0.040 0.040 0.000   0 0.040
ORGDN8 29/05/2014 Call 13.750 1.015 1.015 0.000 60 112 1.015
ORGDO8 29/05/2014 Put 13.750 0.060 0.060 0.000   582 0.060
ORGR48 29/05/2014 Call 13.760 1.005 1.005 0.000   0 1.005
ORGR58 29/05/2014 Put 13.760 0.060 0.060 0.000   0 0.060
ORGDT8 29/05/2014 Call 14.000 0.795 0.795 0.000   319 0.795
ORGDU8 29/05/2014 Put 14.000 0.090 0.090 0.000   102 0.090
ORGR38 29/05/2014 Call 14.010 0.785 0.785 0.000   0 0.785
ORGR28 29/05/2014 Put 14.010 0.095 0.095 0.000   0 0.095
ORGDV8 29/05/2014 Call 14.250 0.595 0.595 0.000   548 0.595
ORGDW8 29/05/2014 Put 14.250 0.145 0.145 0.000   1,780 0.145
ORGQZ8 29/05/2014 Call 14.260 0.585 0.585 0.000   25 0.585
ORGR18 29/05/2014 Put 14.260 0.145 0.145 0.000   132 0.145
ORGE68 29/05/2014 Call 14.500 0.420 0.420 0.000   2,439 0.420
ORGE78 29/05/2014 Put 14.500 0.220 0.220 0.000   130 0.220
ORGIY8 29/05/2014 Call 14.510 0.415 0.415 0.410 15 748 0.415
ORGIZ8 29/05/2014 Put 14.510 0.225 0.225 0.225 84 301 0.225
ORGE28 29/05/2014 Call 14.750 0.280 0.280 0.275 315 645 0.280
ORGE38 29/05/2014 Put 14.750 0.335 0.335 0.335 66 119 0.335
ORGDR8 29/05/2014 Call 15.000 0.175 0.175 0.165 926 3,525 0.175
ORGDS8 29/05/2014 Put 15.000 0.475 0.475 0.000   239 0.475
ORGE88 29/05/2014 Call 15.500 0.055 0.055 0.000   1,335 0.055
ORGE98 29/05/2014 Put 15.500 0.860 0.860 0.000   169 0.860
ORGD98 29/05/2014 Call 16.000 0.010 0.010 0.000   26 0.010
ORGDK8 29/05/2014 Put 16.000 1.330 1.330 0.000   0 1.330
ORGEF8 29/05/2014 Call 16.500 0.002 0.002 0.000   377 0.002
ORGEG8 29/05/2014 Put 16.500 1.830 1.830 0.000   0 1.830
ORGNW8 29/05/2014 Call 16.510 0.002 0.002 0.000   0 0.002
ORGNX8 29/05/2014 Put 16.510 1.790 1.790 0.000   0 1.790
ORGDP8 29/05/2014 Call 17.000 0.000 0.000 0.000   0 0.000
ORGDQ8 29/05/2014 Put 17.000 2.330 2.330 0.000   0 2.330
ORGNZ8 29/05/2014 Call 17.010 0.000 0.000 0.000   0 0.000
ORGNY8 29/05/2014 Put 17.010 2.290 2.290 0.000   0 2.290
ORGLC8 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.000
ORGLD8 29/05/2014 Put 17.500 2.830 2.830 0.000   0 2.830
ORGP18 29/05/2014 Call 17.510 0.000 0.000 0.000   0 0.000
ORGP28 29/05/2014 Put 17.510 2.790 2.790 0.000   0 2.790
ORGLI8 29/05/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGLJ8 29/05/2014 Put 18.000 3.330 3.330 0.000   0 3.330
ORGP48 29/05/2014 Call 18.010 0.000 0.000 0.000   0 0.000
ORGP38 29/05/2014 Put 18.010 3.295 3.295 0.000   0 3.295
ORGM88 29/05/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGM98 29/05/2014 Put 18.500 3.835 3.835 0.000   0 3.835
ORGNT8 29/05/2014 Call 19.510 0.000 0.000 0.000   0 0.000
ORGNS8 29/05/2014 Put 19.510 4.790 4.790 4.830 12 30 4.790
ORGNU8 29/05/2014 Call 20.010 0.000 0.000 0.000   0 0.000
ORGNV8 29/05/2014 Put 20.010 5.285 5.285 0.000   0 5.285
ORGQI7 26/06/2014 Call 0.010 14.720 14.720 0.000   0 14.720
ORGTM9 26/06/2014 Call 7.780 6.930 6.930 0.000   0 6.930
ORGTN9 26/06/2014 Put 7.780 0.000 0.000 0.000   0 0.000
ORGRI9 26/06/2014 Call 8.270 6.445 6.445 0.000   0 6.445
ORGRJ9 26/06/2014 Put 8.270 0.000 0.000 0.000   0 0.000
ORGRG9 26/06/2014 Call 8.750 5.965 5.965 0.000   0 5.965
ORGRH9 26/06/2014 Put 8.750 0.000 0.000 0.000   0 0.000
ORGEF9 26/06/2014 Call 9.240 5.480 5.480 0.000   0 5.480
ORGEG9 26/06/2014 Put 9.240 0.000 0.000 0.000   80 0.000
ORGUD7 26/06/2014 Call 9.250 5.470 5.470 0.000   62 5.470
ORGUE7 26/06/2014 Put 9.250 0.000 0.000 0.000   0 0.000
ORGCO9 26/06/2014 Call 9.720 5.000 5.000 0.000   0 5.000
ORGCP9 26/06/2014 Put 9.720 0.001 0.001 0.000   0 0.001
ORGTI7 26/06/2014 Call 9.970 4.755 4.755 0.000   0 4.755
ORGTJ7 26/06/2014 Put 9.970 0.001 0.001 0.000   0 0.001
ORGUG7 26/06/2014 Call 9.980 4.745 4.745 0.000   0 4.745
ORGUF7 26/06/2014 Put 9.980 0.001 0.001 0.000   0 0.001
ORGZ58 26/06/2014 Call 10.210 4.515 4.515 0.000   0 4.515
ORGZ68 26/06/2014 Put 10.210 0.002 0.002 0.000   15 0.002
ORGQL7 26/06/2014 Call 10.450 4.280 4.280 0.000   0 4.280
ORGQM7 26/06/2014 Put 10.450 0.003 0.003 0.000   20 0.003
ORGW38 26/06/2014 Call 10.700 4.030 4.030 0.000   0 4.030
ORGW48 26/06/2014 Put 10.700 0.005 0.005 0.000   202 0.005
ORGPV7 26/06/2014 Call 10.940 3.795 3.795 0.000   0 3.795
ORGPW7 26/06/2014 Put 10.940 0.008 0.008 0.000   0 0.008
ORGVU8 26/06/2014 Call 11.180 3.555 3.555 0.000   0 3.555
ORGVV8 26/06/2014 Put 11.180 0.010 0.010 0.000   30 0.010
ORGPX7 26/06/2014 Call 11.430 3.310 3.310 0.000   0 3.310
ORGPY7 26/06/2014 Put 11.430 0.015 0.015 0.000   85 0.015
ORGW58 26/06/2014 Call 11.670 3.070 3.070 0.000   0 3.070
ORGW68 26/06/2014 Put 11.670 0.020 0.020 0.000   890 0.020
ORGPT7 26/06/2014 Call 11.910 2.835 2.835 0.000   0 2.835
ORGPU7 26/06/2014 Put 11.910 0.020 0.020 0.000   90 0.020
ORGVQ8 26/06/2014 Call 12.160 2.585 2.585 0.000   0 2.585
ORGVR8 26/06/2014 Put 12.160 0.025 0.025 0.000   159 0.025
ORGPR7 26/06/2014 Call 12.400 2.350 2.350 0.000   0 2.350
ORGPS7 26/06/2014 Put 12.400 0.030 0.030 0.000   555 0.030
ORGVW8 26/06/2014 Call 12.640 2.120 2.120 0.000   0 2.120
ORGVX8 26/06/2014 Put 12.640 0.040 0.040 0.000   60 0.040
ORGPN7 26/06/2014 Call 12.890 1.880 1.880 0.000   0 1.880
ORGPO7 26/06/2014 Put 12.890 0.050 0.050 0.000   791 0.050
ORGVS8 26/06/2014 Call 13.130 1.655 1.655 0.000   0 1.655
ORGVT8 26/06/2014 Put 13.130 0.065 0.065 0.000   1,150 0.065
ORGPP7 26/06/2014 Call 13.370 1.435 1.435 0.000   0 1.435
ORGPQ7 26/06/2014 Put 13.370 0.085 0.085 0.000   600 0.085
ORGVY8 26/06/2014 Call 13.610 1.225 1.225 0.000   20 1.225
ORGVZ8 26/06/2014 Put 13.610 0.115 0.115 0.000   154 0.115
ORGPL7 26/06/2014 Call 13.860 1.015 1.015 0.000   119 1.015
ORGPM7 26/06/2014 Put 13.860 0.155 0.155 0.000   226 0.155
ORGVO8 26/06/2014 Call 14.100 0.825 0.825 0.000   1,055 0.825
ORGVP8 26/06/2014 Put 14.100 0.210 0.210 0.000   570 0.210
ORGJ48 26/06/2014 Call 14.110 0.815 0.815 0.000   49 0.815
ORGJ38 26/06/2014 Put 14.110 0.210 0.210 0.000   100 0.210
ORGQJ7 26/06/2014 Call 14.340 0.655 0.655 0.000   1,590 0.655
ORGQK7 26/06/2014 Put 14.340 0.280 0.280 0.280 43 2,064 0.280
ORGW18 26/06/2014 Call 14.590 0.495 0.495 0.000   3,195 0.495
ORGW28 26/06/2014 Put 14.590 0.375 0.375 0.000   1,460 0.375
ORGJ18 26/06/2014 Call 14.600 0.490 0.490 0.000   399 0.490
ORGJ28 26/06/2014 Put 14.600 0.375 0.375 0.000   140 0.375
ORGU57 26/06/2014 Call 15.070 0.265 0.265 0.000   1,808 0.265
ORGU67 26/06/2014 Put 15.070 0.630 0.630 0.000   52 0.630
ORGP68 26/06/2014 Call 15.080 0.260 0.260 0.000   0 0.260
ORGP58 26/06/2014 Put 15.080 0.625 0.625 0.000   50 0.625
ORGXF8 26/06/2014 Call 15.560 0.120 0.120 0.000   1,491 0.120
ORGXG8 26/06/2014 Put 15.560 0.980 0.980 0.000   100 0.980
ORGVP7 26/06/2014 Call 16.050 0.050 0.050 0.000   500 0.050
ORGVQ7 26/06/2014 Put 16.050 1.405 1.405 0.000   0 1.405
ORGLO7 26/06/2014 Call 16.530 0.015 0.015 0.000   924 0.015
ORGLP7 26/06/2014 Put 16.530 1.860 1.860 0.000   0 1.860
ORGLR7 26/06/2014 Call 17.020 0.006 0.006 0.000   70 0.006
ORGLQ7 26/06/2014 Put 17.020 2.350 2.350 0.000   22 2.350
ORGXB7 26/06/2014 Call 17.500 0.002 0.002 0.000   120 0.002
ORGXC7 26/06/2014 Put 17.500 2.830 2.830 0.000   0 2.830
ORGZF7 26/06/2014 Call 17.990 0.000 0.000 0.000   158 0.000
ORGZG7 26/06/2014 Put 17.990 3.320 3.320 0.000   0 3.320
ORGLM8 26/06/2014 Call 18.480 0.000 0.000 0.000   0 0.000
ORGLN8 26/06/2014 Put 18.480 3.810 3.810 0.000   0 3.810
ORGRP8 26/06/2014 Call 20.420 0.000 0.000 0.000   0 0.000
ORGRQ8 26/06/2014 Put 20.420 5.750 5.750 0.000   0 5.750
ORGRO8 26/06/2014 Call 20.430 0.000 0.000 0.000   0 0.000
ORGRN8 26/06/2014 Put 20.430 5.665 5.665 0.000   126 5.665
ORGJ58 24/07/2014 Call 12.250 2.535 2.535 0.000   0 2.535
ORGJ68 24/07/2014 Put 12.250 0.045 0.045 0.000   42 0.045
ORGJ78 24/07/2014 Call 12.500 2.300 2.300 0.000   0 2.300
ORGJ88 24/07/2014 Put 12.500 0.055 0.055 0.000   15 0.055
ORGJ98 24/07/2014 Call 12.750 2.070 2.070 0.000   0 2.070
ORGJA8 24/07/2014 Put 12.750 0.065 0.065 0.000   0 0.065
ORGJB8 24/07/2014 Call 13.000 1.840 1.840 0.000   0 1.840
ORGJC8 24/07/2014 Put 13.000 0.085 0.085 0.000   50 0.085
ORGK28 24/07/2014 Call 13.010 1.830 1.830 0.000   45 1.830
ORGK18 24/07/2014 Put 13.010 0.085 0.085 0.000   0 0.085
ORGJD8 24/07/2014 Call 13.250 1.615 1.615 0.000   32 1.615
ORGJE8 24/07/2014 Put 13.250 0.110 0.110 0.000   15 0.110
ORGK38 24/07/2014 Call 13.260 1.610 1.610 0.000   0 1.610
ORGK48 24/07/2014 Put 13.260 0.110 0.110 0.000   0 0.110
ORGJF8 24/07/2014 Call 13.500 1.400 1.400 0.000   213 1.400
ORGJG8 24/07/2014 Put 13.500 0.145 0.145 0.000   35 0.145
ORGK68 24/07/2014 Call 13.510 1.395 1.395 0.000   0 1.395
ORGK58 24/07/2014 Put 13.510 0.145 0.145 0.000   510 0.145
ORGJH8 24/07/2014 Call 13.750 1.195 1.195 0.000   30 1.195
ORGJI8 24/07/2014 Put 13.750 0.190 0.190 0.000   6 0.190
ORGK78 24/07/2014 Call 13.760 1.185 1.185 0.000   20 1.185
ORGK88 24/07/2014 Put 13.760 0.190 0.190 0.000   0 0.190
ORGJJ8 24/07/2014 Call 14.000 1.000 1.000 0.000   220 1.000
ORGJK8 24/07/2014 Put 14.000 0.245 0.245 0.000   976 0.245
ORGKA8 24/07/2014 Call 14.010 0.995 0.995 0.000   40 0.995
ORGK98 24/07/2014 Put 14.010 0.245 0.245 0.000   30 0.245
ORGJL8 24/07/2014 Call 14.250 0.820 0.820 0.000   96 0.820
ORGJM8 24/07/2014 Put 14.250 0.320 0.320 0.000   352 0.320
ORGKB8 24/07/2014 Call 14.260 0.815 0.815 0.000 24 134 0.815
ORGKC8 24/07/2014 Put 14.260 0.315 0.315 0.000   0 0.315
ORGJN8 24/07/2014 Call 14.500 0.660 0.660 0.000   116 0.660
ORGJO8 24/07/2014 Put 14.500 0.410 0.410 0.000   2,060 0.410
ORGKE8 24/07/2014 Call 14.510 0.655 0.655 0.000 150 172 0.655
ORGKD8 24/07/2014 Put 14.510 0.405 0.405 0.000   0 0.405
ORGJP8 24/07/2014 Call 14.750 0.520 0.520 0.000   2,365 0.520
ORGJQ8 24/07/2014 Put 14.750 0.515 0.515 0.000   0 0.515
ORGMF8 24/07/2014 Call 14.760 0.515 0.515 0.000   30 0.515
ORGME8 24/07/2014 Put 14.760 0.510 0.510 0.000   0 0.510
ORGJR8 24/07/2014 Call 15.000 0.400 0.400 0.000 200 200 0.400
ORGJS8 24/07/2014 Put 15.000 0.645 0.645 0.000   50 0.645
ORGQ88 24/07/2014 Call 15.010 0.395 0.395 0.000   0 0.395
ORGQ98 24/07/2014 Put 15.010 0.635 0.635 0.000   146 0.635
ORGJT8 24/07/2014 Call 15.500 0.225 0.225 0.000   200 0.225
ORGJU8 24/07/2014 Put 15.500 0.960 0.960 0.000   152 0.960
ORGJV8 24/07/2014 Call 16.000 0.115 0.115 0.000   164 0.115
ORGJW8 24/07/2014 Put 16.000 1.360 1.360 0.000   0 1.360
ORGJX8 24/07/2014 Call 16.500 0.055 0.055 0.000   0 0.055
ORGJY8 24/07/2014 Put 16.500 1.830 1.830 0.000   0 1.830
ORGKF8 24/07/2014 Call 17.000 0.025 0.025 0.000   75 0.025
ORGKG8 24/07/2014 Put 17.000 2.330 2.330 0.000   0 2.330
ORGLE8 24/07/2014 Call 17.500 0.015 0.015 0.000   0 0.015
ORGLF8 24/07/2014 Put 17.500 2.830 2.830 0.000   0 2.830
ORGLK8 24/07/2014 Call 18.000 0.006 0.006 0.000   0 0.006
ORGLL8 24/07/2014 Put 18.000 3.330 3.330 0.000   0 3.330
ORGMA8 24/07/2014 Call 18.500 0.002 0.002 0.000   0 0.002
ORGMB8 24/07/2014 Put 18.500 3.840 3.840 0.000   0 3.840
ORGPZ8 28/08/2014 Call 12.500 2.355 2.355 0.000   250 2.355
ORGQ18 28/08/2014 Put 12.500 0.115 0.115 0.000   60 0.115
ORGMW8 28/08/2014 Call 12.750 2.135 2.135 0.000   0 2.135
ORGMX8 28/08/2014 Put 12.750 0.145 0.145 0.000   75 0.145
ORGN98 28/08/2014 Call 13.000 1.915 1.915 0.000   0 1.915
ORGNK8 28/08/2014 Put 13.000 0.175 0.175 0.000   30 0.175
ORGN38 28/08/2014 Call 13.250 1.705 1.705 0.000   0 1.705
ORGN48 28/08/2014 Put 13.250 0.225 0.225 0.000   50 0.225
ORGMQ8 28/08/2014 Call 13.500 1.495 1.495 0.000   0 1.495
ORGMR8 28/08/2014 Put 13.500 0.275 0.275 0.000   0 0.275
ORGNN8 28/08/2014 Call 13.750 1.295 1.295 0.000   0 1.295
ORGNO8 28/08/2014 Put 13.750 0.340 0.340 0.000   20 0.340
ORGMK8 28/08/2014 Call 14.000 1.110 1.110 0.000 60 60 1.110
ORGML8 28/08/2014 Put 14.000 0.420 0.420 0.000   68 0.420
ORGMM8 28/08/2014 Call 14.250 0.940 0.940 0.000   0 0.940
ORGMN8 28/08/2014 Put 14.250 0.515 0.515 0.000   178 0.515
ORGMO8 28/08/2014 Call 14.500 0.785 0.785 0.000   59 0.785
ORGMP8 28/08/2014 Put 14.500 0.620 0.620 0.000   9 0.620
ORGNL8 28/08/2014 Call 14.750 0.645 0.645 0.000 1,250 1,260 0.645
ORGNM8 28/08/2014 Put 14.750 0.745 0.745 0.000   0 0.745
ORGMY8 28/08/2014 Call 15.000 0.520 0.520 0.500 51 66 0.520
ORGMZ8 28/08/2014 Put 15.000 0.885 0.885 0.000   0 0.885
ORGMS8 28/08/2014 Call 15.500 0.325 0.325 0.000   30 0.325
ORGMT8 28/08/2014 Put 15.500 1.210 1.210 0.000   35 1.210
ORGPL8 28/08/2014 Call 15.510 0.260 0.260 0.000   0 0.260
ORGPM8 28/08/2014 Put 15.510 1.215 1.215 0.000   70 1.215
ORGN78 28/08/2014 Call 16.000 0.190 0.190 0.000   0 0.190
ORGN88 28/08/2014 Put 16.000 1.590 1.590 0.000   0 1.590
ORGMU8 28/08/2014 Call 16.500 0.110 0.110 0.000   15 0.110
ORGMV8 28/08/2014 Put 16.500 2.010 2.010 0.000   0 2.010
ORGN18 28/08/2014 Call 17.000 0.060 0.060 0.000   0 0.060
ORGN28 28/08/2014 Put 17.000 2.465 2.465 0.000   0 2.465
ORGN58 28/08/2014 Call 17.500 0.035 0.035 0.000   0 0.035
ORGN68 28/08/2014 Put 17.500 2.935 2.935 0.000   0 2.935
ORGNQ8 28/08/2014 Call 18.000 0.025 0.025 0.000   0 0.025
ORGNR8 28/08/2014 Put 18.000 3.425 3.425 0.000   0 3.425
ORGZC7 25/09/2014 Call 0.010 14.565 14.565 0.000   40,350 14.565
ORGTO9 25/09/2014 Call 7.780 6.970 6.970 0.000   0 6.970
ORGTP9 25/09/2014 Put 7.780 0.006 0.006 0.000   0 0.006
ORGRK9 25/09/2014 Call 8.270 6.485 6.485 0.000   0 6.485
ORGRL9 25/09/2014 Put 8.270 0.010 0.010 0.000   0 0.010
ORGST7 25/09/2014 Call 8.750 6.010 6.010 0.000   20 6.010
ORGSS7 25/09/2014 Put 8.750 0.015 0.015 0.000   70 0.015
ORGL79 25/09/2014 Call 9.240 5.525 5.525 0.000   0 5.525
ORGL89 25/09/2014 Put 9.240 0.020 0.020 0.000   0 0.020
ORGLH9 25/09/2014 Call 9.720 5.050 5.050 0.000   0 5.050
ORGLI9 25/09/2014 Put 9.720 0.030 0.030 0.000   0 0.030
ORGLF9 25/09/2014 Call 10.210 4.570 4.570 0.000   0 4.570
ORGLG9 25/09/2014 Put 10.210 0.035 0.035 0.000   0 0.035
ORGIP8 25/09/2014 Call 10.510 4.070 4.070 0.000   0 4.070
ORGIO8 25/09/2014 Put 10.510 0.040 0.040 0.000   0 0.040
ORGLJ9 25/09/2014 Call 10.700 4.090 4.090 0.000   0 4.090
ORGLK9 25/09/2014 Put 10.700 0.045 0.045 0.000   107 0.045
ORGL99 25/09/2014 Call 11.180 3.630 3.630 0.000   0 3.630
ORGLA9 25/09/2014 Put 11.180 0.060 0.060 0.000   30 0.060
ORGKH8 25/09/2014 Call 11.190 3.425 3.425 0.000   0 3.425
ORGKI8 25/09/2014 Put 11.190 0.060 0.060 0.000   0 0.060
ORGG18 25/09/2014 Call 11.430 3.390 3.390 0.000   15 3.390
ORGG28 25/09/2014 Put 11.430 0.070 0.070 0.000   69 0.070
ORGLL9 25/09/2014 Call 11.670 3.160 3.160 0.000   0 3.160
ORGLM9 25/09/2014 Put 11.670 0.085 0.085 0.000   135 0.085
ORGFI8 25/09/2014 Call 11.910 2.935 2.935 0.000   0 2.935
ORGFJ8 25/09/2014 Put 11.910 0.100 0.100 0.000   42 0.100
ORGKK8 25/09/2014 Call 11.920 2.745 2.745 0.000   0 2.745
ORGKJ8 25/09/2014 Put 11.920 0.100 0.100 0.000   0 0.100
ORGLD9 25/09/2014 Call 12.160 2.700 2.700 0.000   3,000 2.700
ORGLE9 25/09/2014 Put 12.160 0.120 0.120 0.000   3,072 0.120
ORGZH7 25/09/2014 Call 12.400 2.475 2.475 0.000   98 2.475
ORGZI7 25/09/2014 Put 12.400 0.140 0.140 0.000   120 0.140
ORGKL8 25/09/2014 Call 12.410 2.300 2.300 0.000   0 2.300
ORGKM8 25/09/2014 Put 12.410 0.145 0.145 0.000   0 0.145
ORGL59 25/09/2014 Call 12.640 2.260 2.260 0.000   0 2.260
ORGL69 25/09/2014 Put 12.640 0.175 0.175 0.000   56 0.175
ORGYG7 25/09/2014 Call 12.890 2.035 2.035 0.000   0 2.035
ORGYH7 25/09/2014 Put 12.890 0.210 0.210 0.000   45 0.210
ORGLB9 25/09/2014 Call 13.130 1.830 1.830 0.000   5 1.830
ORGLC9 25/09/2014 Put 13.130 0.255 0.255 0.000   1,455 0.255
ORGKO8 25/09/2014 Call 13.140 1.680 1.680 0.000   0 1.680
ORGKN8 25/09/2014 Put 13.140 0.255 0.255 0.000   40 0.255
ORGYO7 25/09/2014 Call 13.370 1.630 1.630 0.000   0 1.630
ORGYP7 25/09/2014 Put 13.370 0.305 0.305 0.000   64 0.305
ORGM69 25/09/2014 Call 13.610 1.435 1.435 0.000   910 1.435
ORGM79 25/09/2014 Put 13.610 0.365 0.365 0.000   118 0.365
ORGYI7 25/09/2014 Call 13.860 1.250 1.250 0.000   35 1.250
ORGYJ7 25/09/2014 Put 13.860 0.445 0.445 0.000   296 0.445
ORGKP8 25/09/2014 Call 13.870 1.135 1.135 0.000   0 1.135
ORGKQ8 25/09/2014 Put 13.870 0.440 0.440 0.000   0 0.440
ORGWX9 25/09/2014 Call 14.100 1.080 1.080 0.000   60 1.080
ORGWY9 25/09/2014 Put 14.100 0.525 0.525 0.000   393 0.525
ORGYQ7 25/09/2014 Call 14.340 0.930 0.930 0.000   798 0.930
ORGYR7 25/09/2014 Put 14.340 0.620 0.620 0.000   50 0.620
ORGKS8 25/09/2014 Call 14.350 0.840 0.840 0.000   0 0.840
ORGKR8 25/09/2014 Put 14.350 0.620 0.620 0.000   270 0.620
ORGYW9 25/09/2014 Call 14.590 0.785 0.785 0.000   30 0.785
ORGYX9 25/09/2014 Put 14.590 0.735 0.735 0.000   11 0.735
ORGYE7 25/09/2014 Call 15.070 0.545 0.545 0.000   393 0.545
ORGYF7 25/09/2014 Put 15.070 0.995 0.995 0.000   156 0.995
ORGKT8 25/09/2014 Call 15.080 0.490 0.490 0.000   1,318 0.490
ORGKU8 25/09/2014 Put 15.080 0.985 0.985 0.000   30 0.985
ORGDS7 25/09/2014 Call 15.560 0.360 0.360 0.000   236 0.360
ORGDT7 25/09/2014 Put 15.560 1.310 1.310 0.000   165 1.310
ORGYM7 25/09/2014 Call 16.050 0.225 0.225 0.000   1,819 0.225
ORGYN7 25/09/2014 Put 16.050 1.680 1.680 0.000   0 1.680
ORGFW7 25/09/2014 Call 16.530 0.135 0.135 0.000   115 0.135
ORGFX7 25/09/2014 Put 16.530 2.075 2.075 0.000   0 2.075
ORGYK7 25/09/2014 Call 17.020 0.080 0.080 0.000   24 0.080
ORGYL7 25/09/2014 Put 17.020 2.510 2.510 0.000   0 2.510
ORGMQ7 25/09/2014 Call 17.500 0.050 0.050 0.000   50 0.050
ORGMP7 25/09/2014 Put 17.500 2.955 2.955 0.000   0 2.955
ORGMR7 25/09/2014 Call 17.990 0.030 0.030 0.000   20 0.030
ORGMS7 25/09/2014 Put 17.990 3.425 3.425 0.000   210 3.425
ORGXD7 25/09/2014 Call 18.480 0.025 0.025 0.000   40 0.025
ORGXF7 25/09/2014 Put 18.480 3.900 3.900 0.000   0 3.900
ORGFU8 25/09/2014 Call 20.430 0.002 0.002 0.000   0 0.002
ORGFV8 25/09/2014 Put 20.430 5.765 5.765 0.000   62 5.765
ORGIH8 18/12/2014 Call 0.010 14.665 14.665 0.000   0 14.665
ORGSN9 18/12/2014 Call 8.000 6.755 6.755 0.000   0 6.755
ORGSO9 18/12/2014 Put 8.000 0.020 0.020 0.000   0 0.020
ORGRM9 18/12/2014 Call 8.500 6.265 6.265 0.000   0 6.265
ORGRN9 18/12/2014 Put 8.500 0.025 0.025 0.000   0 0.025
ORGKM9 18/12/2014 Call 9.000 5.770 5.770 0.000   200 5.770
ORGKN9 18/12/2014 Put 9.000 0.030 0.030 0.000   0 0.030
ORGCQ9 18/12/2014 Call 9.500 5.275 5.275 0.000   0 5.275
ORGCR9 18/12/2014 Put 9.500 0.035 0.035 0.000   0 0.035
ORGZ78 18/12/2014 Call 10.000 4.790 4.790 0.000   0 4.790
ORGZ88 18/12/2014 Put 10.000 0.050 0.050 0.000   19 0.050
ORGWZ8 18/12/2014 Call 10.500 4.305 4.305 0.000   0 4.305
ORGX18 18/12/2014 Put 10.500 0.070 0.070 0.000   0 0.070
ORGIQ8 18/12/2014 Call 10.510 4.180 4.180 0.000   29 4.180
ORGIR8 18/12/2014 Put 10.510 0.070 0.070 0.000   0 0.070
ORGW78 18/12/2014 Call 11.000 3.825 3.825 0.000   70 3.825
ORGW88 18/12/2014 Put 11.000 0.100 0.100 0.000   0 0.100
ORGWJ8 18/12/2014 Call 11.500 3.355 3.355 0.000   0 3.355
ORGWK8 18/12/2014 Put 11.500 0.140 0.140 0.000   15 0.140
ORGIM8 18/12/2014 Call 11.750 3.120 3.120 0.000   0 3.120
ORGIN8 18/12/2014 Put 11.750 0.165 0.165 0.000   0 0.165
ORGWF8 18/12/2014 Call 12.000 2.895 2.895 0.000   200 2.895
ORGWG8 18/12/2014 Put 12.000 0.195 0.195 0.000   155 0.195
ORGGP8 18/12/2014 Call 12.250 2.670 2.670 0.000   0 2.670
ORGGQ8 18/12/2014 Put 12.250 0.225 0.225 0.000   150 0.225
ORGWH8 18/12/2014 Call 12.500 2.455 2.455 0.000   0 2.455
ORGWI8 18/12/2014 Put 12.500 0.265 0.265 0.000 30 100 0.265
ORGGL8 18/12/2014 Call 12.750 2.250 2.250 0.000   0 2.250
ORGGM8 18/12/2014 Put 12.750 0.315 0.315 0.000   0 0.315
ORGWD8 18/12/2014 Call 13.000 2.045 2.045 0.000   180 2.045
ORGWE8 18/12/2014 Put 13.000 0.365 0.365 0.000   1,000 0.365
ORGGR8 18/12/2014 Call 13.250 1.855 1.855 0.000   0 1.855
ORGGS8 18/12/2014 Put 13.250 0.430 0.430 0.000   0 0.430
ORGWL8 18/12/2014 Call 13.500 1.670 1.670 0.000   20 1.670
ORGWM8 18/12/2014 Put 13.500 0.495 0.495 0.000   160 0.495
ORGG58 18/12/2014 Call 13.750 1.500 1.500 0.000   40 1.500
ORGG68 18/12/2014 Put 13.750 0.575 0.575 0.000   166 0.575
ORGW98 18/12/2014 Call 14.000 1.330 1.330 0.000   0 1.330
ORGWA8 18/12/2014 Put 14.000 0.660 0.660 0.000 30 135 0.660
ORGGN8 18/12/2014 Call 14.250 1.180 1.180 0.000   20 1.180
ORGGO8 18/12/2014 Put 14.250 0.760 0.760 0.000   60 0.760
ORGWN8 18/12/2014 Call 14.500 1.035 1.035 0.000   116 1.035
ORGWO8 18/12/2014 Put 14.500 0.870 0.870 0.000   80 0.870
ORGG78 18/12/2014 Call 14.750 0.905 0.905 0.000   45 0.905
ORGG88 18/12/2014 Put 14.750 0.990 0.990 0.000   0 0.990
ORGWB8 18/12/2014 Call 15.000 0.785 0.785 0.000   0 0.785
ORGWC8 18/12/2014 Put 15.000 1.125 1.125 0.000   0 1.125
ORGG98 18/12/2014 Call 15.500 0.580 0.580 0.000   135 0.580
ORGGK8 18/12/2014 Put 15.500 1.425 1.425 0.000   0 1.425
ORGQA8 18/12/2014 Call 15.510 0.570 0.570 0.000   25 0.570
ORGQB8 18/12/2014 Put 15.510 1.390 1.390 0.000   0 1.390
ORGEU7 18/12/2014 Call 16.000 0.415 0.415 0.000   0 0.415
ORGEV7 18/12/2014 Put 16.000 1.770 1.770 0.000   0 1.770
ORGQD8 18/12/2014 Call 16.010 0.410 0.410 0.000   0 0.410
ORGQC8 18/12/2014 Put 16.010 1.720 1.720 0.000   21 1.720
ORGII8 18/12/2014 Call 16.500 0.290 0.290 0.000   100 0.290
ORGIJ8 18/12/2014 Put 16.500 2.150 2.150 0.000   0 2.150
ORGQE8 18/12/2014 Call 16.510 0.290 0.290 0.000   0 0.290
ORGQF8 18/12/2014 Put 16.510 2.085 2.085 0.000   0 2.085
ORGVR7 18/12/2014 Call 17.000 0.200 0.200 0.000   39 0.200
ORGVS7 18/12/2014 Put 17.000 2.565 2.565 0.000   0 2.565
ORGQH8 18/12/2014 Call 17.010 0.200 0.200 0.000   0 0.200
ORGQG8 18/12/2014 Put 17.010 2.485 2.485 0.000   0 2.485
ORGLG8 18/12/2014 Call 17.500 0.135 0.135 0.000   150 0.135
ORGLH8 18/12/2014 Put 17.500 3.005 3.005 0.000   0 3.005
ORGXG7 18/12/2014 Call 18.000 0.090 0.090 0.000   200 0.090
ORGXH7 18/12/2014 Put 18.000 3.465 3.465 0.000   0 3.465
ORGMC8 18/12/2014 Call 18.500 0.060 0.060 0.000   0 0.060
ORGMD8 18/12/2014 Put 18.500 3.940 3.940 0.000   0 3.940
ORGQY8 26/03/2015 Call 0.010 14.520 14.520 0.000   0 14.520
ORGIK7 26/03/2015 Call 10.000 4.785 4.785 0.000   0 4.785
ORGIL7 26/03/2015 Put 10.000 0.105 0.105 0.000   0 0.105
ORGGY7 26/03/2015 Call 10.500 4.315 4.315 0.000   0 4.315
ORGGZ7 26/03/2015 Put 10.500 0.135 0.135 0.000   0 0.135
ORGGS7 26/03/2015 Call 11.000 3.855 3.855 0.000   0 3.855
ORGGT7 26/03/2015 Put 11.000 0.180 0.180 0.000   0 0.180
ORGR98 26/03/2015 Call 11.010 3.620 3.620 0.000   0 3.620
ORGR88 26/03/2015 Put 11.010 0.180 0.180 0.000   0 0.180
ORGG37 26/03/2015 Call 11.500 3.405 3.405 0.000   0 3.405
ORGG47 26/03/2015 Put 11.500 0.240 0.240 0.000   0 0.240
ORGGL7 26/03/2015 Call 12.000 2.965 2.965 0.000   0 2.965
ORGGM7 26/03/2015 Put 12.000 0.320 0.320 0.000   0 0.320
ORGRF8 26/03/2015 Call 12.010 2.780 2.780 0.000   0 2.780
ORGRG8 26/03/2015 Put 12.010 0.320 0.320 0.000   0 0.320
ORGG17 26/03/2015 Call 12.500 2.550 2.550 0.000   0 2.550
ORGG27 26/03/2015 Put 12.500 0.420 0.420 0.000   0 0.420
ORGQS8 26/03/2015 Call 12.750 2.350 2.350 0.000   0 2.350
ORGQT8 26/03/2015 Put 12.750 0.485 0.485 0.000   0 0.485
ORGFY7 26/03/2015 Call 13.000 2.160 2.160 0.000   0 2.160
ORGFZ7 26/03/2015 Put 13.000 0.550 0.550 0.000   50 0.550
ORGRI8 26/03/2015 Call 13.010 2.015 2.015 0.000   0 2.015
ORGRH8 26/03/2015 Put 13.010 0.545 0.545 0.000   0 0.545
ORGQU8 26/03/2015 Call 13.250 1.980 1.980 0.000   0 1.980
ORGQV8 26/03/2015 Put 13.250 0.625 0.625 0.000   0 0.625
ORGGN7 26/03/2015 Call 13.500 1.810 1.810 0.000   0 1.810
ORGGO7 26/03/2015 Put 13.500 0.705 0.705 0.000   0 0.705
ORGQQ8 26/03/2015 Call 13.750 1.650 1.650 0.000   0 1.650
ORGQR8 26/03/2015 Put 13.750 0.800 0.800 0.000   0 0.800
ORGG57 26/03/2015 Call 14.000 1.495 1.495 0.000   1,650 1.495
ORGG67 26/03/2015 Put 14.000 0.900 0.900 0.000   2,035 0.900
ORGRJ8 26/03/2015 Call 14.010 1.395 1.395 0.000   0 1.395
ORGRK8 26/03/2015 Put 14.010 0.895 0.895 0.000   0 0.895
ORGQW8 26/03/2015 Call 14.250 1.355 1.355 0.000   0 1.355
ORGQX8 26/03/2015 Put 14.250 1.005 1.005 0.000   0 1.005
ORGGP7 26/03/2015 Call 14.500 1.220 1.220 0.000   18 1.220
ORGGQ7 26/03/2015 Put 14.500 1.125 1.125 0.000   0 1.125
ORGQO8 26/03/2015 Call 14.750 1.090 1.090 0.000   0 1.090
ORGQP8 26/03/2015 Put 14.750 1.245 1.245 0.000   0 1.245
ORGG77 26/03/2015 Call 15.000 0.975 0.975 0.000   0 0.975
ORGG87 26/03/2015 Put 15.000 1.385 1.385 0.000   0 1.385
ORGRM8 26/03/2015 Call 15.010 0.905 0.905 0.000   10 0.905
ORGRL8 26/03/2015 Put 15.010 1.375 1.375 0.000   0 1.375
ORGQK8 26/03/2015 Call 15.500 0.760 0.760 0.000   85 0.760
ORGQL8 26/03/2015 Put 15.500 1.675 1.675 0.000   0 1.675
ORGG97 26/03/2015 Call 16.000 0.585 0.585 0.000   0 0.585
ORGGK7 26/03/2015 Put 16.000 2.005 2.005 0.000   0 2.005
ORGQM8 26/03/2015 Call 16.500 0.440 0.440 0.000   0 0.440
ORGQN8 26/03/2015 Put 16.500 2.360 2.360 0.000   0 2.360
ORGVT7 26/03/2015 Call 17.000 0.330 0.330 0.000   119 0.330
ORGVU7 26/03/2015 Put 17.000 2.745 2.745 0.000   0 2.745
ORGRR8 26/03/2015 Call 17.500 0.245 0.245 0.000   0 0.245
ORGRS8 26/03/2015 Put 17.500 3.150 3.150 0.000   0 3.150
ORGXI7 26/03/2015 Call 18.000 0.180 0.180 0.000   0 0.180
ORGXJ7 26/03/2015 Put 18.000 3.575 3.575 0.000   0 3.575
ORGLO8 26/03/2015 Call 19.000 0.090 0.090 0.000   0 0.090
ORGLP8 26/03/2015 Put 19.000 4.455 4.455 0.000   0 4.455
ORGSP9 25/06/2015 Call 8.000 6.745 6.745 0.000   0 6.745
ORGSQ9 25/06/2015 Put 8.000 0.025 0.025 0.000   0 0.025
ORGRO9 25/06/2015 Call 8.500 6.255 6.255 0.000   0 6.255
ORGRP9 25/06/2015 Put 8.500 0.040 0.040 0.000   0 0.040
ORGKO9 25/06/2015 Call 9.000 5.760 5.760 0.000   0 5.760
ORGKP9 25/06/2015 Put 9.000 0.060 0.060 0.000   0 0.060
ORGCS9 25/06/2015 Call 9.500 5.275 5.275 0.000   0 5.275
ORGCT9 25/06/2015 Put 9.500 0.090 0.090 0.000   0 0.090
ORGZ98 25/06/2015 Call 10.000 4.795 4.795 0.000   330 4.795
ORGZA8 25/06/2015 Put 10.000 0.125 0.125 0.000   300 0.125
ORGZH8 25/06/2015 Call 10.500 4.330 4.330 0.000   0 4.330
ORGZI8 25/06/2015 Put 10.500 0.170 0.170 0.000   0 0.170
ORGZD8 25/06/2015 Call 11.000 3.875 3.875 0.000   0 3.875
ORGZE8 25/06/2015 Put 11.000 0.225 0.225 0.000   0 0.225
ORGZJ8 25/06/2015 Call 11.500 3.445 3.445 0.000   0 3.445
ORGZK8 25/06/2015 Put 11.500 0.300 0.300 0.000   0 0.300
ORGZB8 25/06/2015 Call 12.000 3.035 3.035 0.000   0 3.035
ORGZC8 25/06/2015 Put 12.000 0.390 0.390 0.000   0 0.390
ORGZL8 25/06/2015 Call 12.500 2.645 2.645 0.000   0 2.645
ORGZM8 25/06/2015 Put 12.500 0.500 0.500 0.000   0 0.500
ORGZN8 25/06/2015 Call 13.000 2.280 2.280 0.000   0 2.280
ORGZO8 25/06/2015 Put 13.000 0.635 0.635 0.000   0 0.635
ORGZF8 25/06/2015 Call 13.500 1.940 1.940 0.000   0 1.940
ORGZG8 25/06/2015 Put 13.500 0.795 0.795 0.000   20 0.795
ORGZP8 25/06/2015 Call 14.000 1.635 1.635 0.000   50 1.635
ORGZQ8 25/06/2015 Put 14.000 0.990 0.990 0.000   40 0.990
ORGZY8 25/06/2015 Call 14.500 1.360 1.360 0.000   0 1.360
ORGB19 25/06/2015 Put 14.500 1.215 1.215 0.000   0 1.215
ORGB49 25/06/2015 Call 15.000 1.115 1.115 0.000   15 1.115
ORGB59 25/06/2015 Put 15.000 1.470 1.470 0.000   0 1.470
ORGEW7 25/06/2015 Call 16.000 0.725 0.725 0.000   65 0.725
ORGEX7 25/06/2015 Put 16.000 2.075 2.075 0.000   0 2.075
ORGVV7 25/06/2015 Call 17.000 0.450 0.450 0.000   0 0.450
ORGVW7 25/06/2015 Put 17.000 2.795 2.795 0.000   0 2.795
ORGXK7 25/06/2015 Call 18.000 0.265 0.265 0.000   0 0.265
ORGXL7 25/06/2015 Put 18.000 3.600 3.600 0.000   0 3.600
ORGLQ8 25/06/2015 Call 19.000 0.150 0.150 0.000   0 0.150
ORGLR8 25/06/2015 Put 19.000 4.475 4.475 0.000   0 4.475
ORGG38 24/09/2015 Call 11.000 3.810 3.810 0.000   0 3.810
ORGG48 24/09/2015 Put 11.000 0.170 0.170 0.000   0 0.170
ORGFK8 24/09/2015 Call 11.500 3.360 3.360 0.000   0 3.360
ORGFL8 24/09/2015 Put 11.500 0.250 0.250 0.000   0 0.250
ORGZJ7 24/09/2015 Call 12.000 2.940 2.940 0.000   0 2.940
ORGZK7 24/09/2015 Put 12.000 0.360 0.360 0.000   0 0.360
ORGZ27 24/09/2015 Call 12.500 2.555 2.555 0.000   0 2.555
ORGZ37 24/09/2015 Put 12.500 0.495 0.495 0.000   0 0.495
ORGYW7 24/09/2015 Call 13.000 2.205 2.205 0.000   0 2.205
ORGYX7 24/09/2015 Put 13.000 0.655 0.655 0.000   0 0.655
ORGZ87 24/09/2015 Call 13.500 1.890 1.890 0.000   0 1.890
ORGZ97 24/09/2015 Put 13.500 0.850 0.850 0.000   0 0.850
ORGYZ7 24/09/2015 Call 14.000 1.610 1.610 0.000   0 1.610
ORGZ17 24/09/2015 Put 14.000 1.070 1.070 0.000   0 1.070
ORGZ67 24/09/2015 Call 14.500 1.360 1.360 0.000   0 1.360
ORGZ77 24/09/2015 Put 14.500 1.320 1.320 0.000   0 1.320
ORGYS7 24/09/2015 Call 15.000 1.140 1.140 0.000   0 1.140
ORGYT7 24/09/2015 Put 15.000 1.605 1.605 0.000   0 1.605
ORGYU7 24/09/2015 Call 16.000 0.785 0.785 0.000   0 0.785
ORGYV7 24/09/2015 Put 16.000 2.235 2.235 0.000   0 2.235
ORGZ47 24/09/2015 Call 17.000 0.535 0.535 0.000   0 0.535
ORGZ57 24/09/2015 Put 17.000 2.960 2.960 0.000   0 2.960
ORGZA7 24/09/2015 Call 18.000 0.355 0.355 0.000   0 0.355
ORGZB7 24/09/2015 Put 18.000 3.755 3.755 0.000   0 3.755
ORGLS8 24/09/2015 Call 19.000 0.230 0.230 0.000   0 0.230
ORGLT8 24/09/2015 Put 19.000 4.605 4.605 0.000   0 4.605
ORGW89 17/12/2015 Call 9.500 5.260 5.260 0.000   0 5.260
ORGW99 17/12/2015 Put 9.500 0.020 0.020 0.000   0 0.020
ORGWK9 17/12/2015 Call 10.000 4.765 4.765 0.000   0 4.765
ORGWL9 17/12/2015 Put 10.000 0.035 0.035 0.000   0 0.035
ORGW69 17/12/2015 Call 10.500 4.275 4.275 0.000   0 4.275
ORGW79 17/12/2015 Put 10.500 0.065 0.065 0.000   0 0.065
ORGWM9 17/12/2015 Call 11.000 3.790 3.790 0.000   0 3.790
ORGWN9 17/12/2015 Put 11.000 0.110 0.110 0.000   0 0.110
ORGWE9 17/12/2015 Call 11.500 3.325 3.325 0.000   0 3.325
ORGWF9 17/12/2015 Put 11.500 0.175 0.175 0.000   0 0.175
ORGWC9 17/12/2015 Call 12.000 2.885 2.885 0.000   0 2.885
ORGWD9 17/12/2015 Put 12.000 0.265 0.265 0.000   0 0.265
ORGWI9 17/12/2015 Call 12.500 2.485 2.485 0.000   0 2.485
ORGWJ9 17/12/2015 Put 12.500 0.380 0.380 0.000   0 0.380
ORGWA9 17/12/2015 Call 13.000 2.125 2.125 0.000   0 2.125
ORGWB9 17/12/2015 Put 13.000 0.530 0.530 0.000   0 0.530
ORGWG9 17/12/2015 Call 13.500 1.805 1.805 0.000   0 1.805
ORGWH9 17/12/2015 Put 13.500 0.710 0.710 0.000   0 0.710
ORGWP9 17/12/2015 Call 14.000 1.515 1.515 0.000   0 1.515
ORGWQ9 17/12/2015 Put 14.000 0.920 0.920 0.000   0 0.920
ORGY99 17/12/2015 Call 14.500 1.265 1.265 0.000   0 1.265
ORGYA9 17/12/2015 Put 14.500 1.165 1.165 0.000   0 1.165
ORGDU7 17/12/2015 Call 15.000 1.050 1.050 0.000   0 1.050
ORGDV7 17/12/2015 Put 15.000 1.445 1.445 0.000   0 1.445
ORGEY7 17/12/2015 Call 16.000 0.710 0.710 0.000   0 0.710
ORGEZ7 17/12/2015 Put 16.000 2.090 2.090 0.000   0 2.090
ORGVX7 17/12/2015 Call 17.000 0.465 0.465 0.000   0 0.465
ORGVY7 17/12/2015 Put 17.000 2.835 2.835 0.000   0 2.835
ORGXM7 17/12/2015 Call 18.000 0.295 0.295 0.000   0 0.295
ORGXN7 17/12/2015 Put 18.000 3.650 3.650 0.000   0 3.650
ORGLU8 17/12/2015 Call 19.000 0.185 0.185 0.000   0 0.185
ORGLW8 17/12/2015 Put 19.000 4.520 4.520 0.000   0 4.520
ORGQN7 23/06/2016 Call 10.000 4.925 4.925 0.000   0 4.925
ORGQO7 23/06/2016 Put 10.000 0.445 0.445 0.000   0 0.445
ORGQC7 23/06/2016 Call 10.500 4.530 4.530 0.000   0 4.530
ORGQD7 23/06/2016 Put 10.500 0.570 0.570 0.000   0 0.570
ORGQ67 23/06/2016 Call 11.000 4.165 4.165 0.000   0 4.165
ORGQ77 23/06/2016 Put 11.000 0.715 0.715 0.000   0 0.715
ORGQA7 23/06/2016 Call 11.500 3.825 3.825 0.000   0 3.825
ORGQB7 23/06/2016 Put 11.500 0.870 0.870 0.000   0 0.870
ORGQ87 23/06/2016 Call 12.000 3.510 3.510 0.000   0 3.510
ORGQ97 23/06/2016 Put 12.000 1.055 1.055 0.000   0 1.055
ORGQG7 23/06/2016 Call 12.500 3.215 3.215 0.000   0 3.215
ORGQH7 23/06/2016 Put 12.500 1.245 1.245 0.000   0 1.245
ORGPZ7 23/06/2016 Call 13.000 2.950 2.950 0.000   0 2.950
ORGQ17 23/06/2016 Put 13.000 1.465 1.465 0.000   0 1.465
ORGQE7 23/06/2016 Call 13.500 2.695 2.695 0.000   0 2.695
ORGQF7 23/06/2016 Put 13.500 1.695 1.695 0.000   0 1.695
ORGQ27 23/06/2016 Call 14.000 2.465 2.465 0.000   20 2.465
ORGQ37 23/06/2016 Put 14.000 1.950 1.950 0.000   0 1.950
ORGQ47 23/06/2016 Call 14.500 2.255 2.255 0.000   0 2.255
ORGQ57 23/06/2016 Put 14.500 2.215 2.215 0.000   0 2.215
ORGQP7 23/06/2016 Call 15.000 2.050 2.050 0.000   0 2.050
ORGQQ7 23/06/2016 Put 15.000 2.500 2.500 0.000   0 2.500
ORGU77 23/06/2016 Call 16.000 1.705 1.705 0.000   0 1.705
ORGU87 23/06/2016 Put 16.000 3.105 3.105 0.000   0 3.105
ORGVZ7 23/06/2016 Call 17.000 1.415 1.415 0.000   0 1.415
ORGW17 23/06/2016 Put 17.000 3.775 3.775 0.000   0 3.775
ORGXO7 23/06/2016 Call 18.000 1.175 1.175 0.000   0 1.175
ORGXP7 23/06/2016 Put 18.000 4.485 4.485 0.000   0 4.485
ORGLX8 23/06/2016 Call 19.000 0.960 0.960 0.000   0 0.960
ORGLY8 23/06/2016 Put 19.000 5.235 5.235 0.000   0 5.235
ORGGX8 22/12/2016 Call 11.500 3.515 3.515 0.000   0 3.515
ORGGY8 22/12/2016 Put 11.500 0.595 0.595 0.000   0 0.595
ORGI68 22/12/2016 Call 12.000 3.155 3.155 0.000   0 3.155
ORGI78 22/12/2016 Put 12.000 0.755 0.755 0.000   0 0.755
ORGGZ8 22/12/2016 Call 12.500 2.830 2.830 0.000   0 2.830
ORGI18 22/12/2016 Put 12.500 0.925 0.925 0.000   0 0.925
ORGGT8 22/12/2016 Call 13.000 2.535 2.535 0.000   0 2.535
ORGGU8 22/12/2016 Put 13.000 1.125 1.125 0.000   0 1.125
ORGIF8 22/12/2016 Call 13.500 2.265 2.265 0.000   0 2.265
ORGIG8 22/12/2016 Put 13.500 1.340 1.340 0.000   0 1.340
ORGGV8 22/12/2016 Call 14.000 2.025 2.025 0.000   0 2.025
ORGGW8 22/12/2016 Put 14.000 1.585 1.585 0.000   0 1.585
ORGI88 22/12/2016 Call 14.500 1.800 1.800 0.000   0 1.800
ORGI98 22/12/2016 Put 14.500 1.840 1.840 0.000   0 1.840
ORGI48 22/12/2016 Call 15.000 1.600 1.600 0.000   0 1.600
ORGI58 22/12/2016 Put 15.000 2.120 2.120 0.000   0 2.120
ORGI28 22/12/2016 Call 16.000 1.260 1.260 0.000   0 1.260
ORGI38 22/12/2016 Put 16.000 2.730 2.730 0.000   0 2.730
ORGIK8 22/12/2016 Call 17.000 0.985 0.985 0.000   0 0.985
ORGIL8 22/12/2016 Put 17.000 3.400 3.400 0.000   0 3.400
ORGIW8 22/12/2016 Call 18.000 0.765 0.765 0.000   0 0.765
ORGIX8 22/12/2016 Put 18.000 4.125 4.125 0.000   0 4.125
ORGLZ8 22/12/2016 Call 19.000 0.590 0.590 0.000   0 0.590
ORGM18 22/12/2016 Put 19.000 4.890 4.890 0.000   0 4.890

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.