Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
ORG 11.750 Down -0.420 11.720 11.880 12.000 12.020 11.670 3,257,530 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGF17 30/07/2015 Call 0.010 11.755 11.755 0.000   0 11.755
ORGWE9 30/07/2015 Call 8.750 3.030 3.030 0.000   0 3.030
ORGWF9 30/07/2015 Put 8.750 0.003 0.003 0.000   0 0.003
ORGVZ9 30/07/2015 Call 9.000 2.785 2.785 0.000   0 2.785
ORGW19 30/07/2015 Put 9.000 0.006 0.006 0.000   620 0.006
ORGVR9 30/07/2015 Call 9.250 2.545 2.545 0.000   0 2.545
ORGVS9 30/07/2015 Put 9.250 0.010 0.010 0.000   230 0.010
ORGW49 30/07/2015 Call 9.500 2.305 2.305 0.000   0 2.305
ORGW59 30/07/2015 Put 9.500 0.020 0.020 0.000   265 0.020
ORGWC9 30/07/2015 Call 9.750 2.065 2.065 0.000   0 2.065
ORGWD9 30/07/2015 Put 9.750 0.030 0.030 0.000   60 0.030
ORGW29 30/07/2015 Call 10.000 1.830 1.830 0.000   0 1.830
ORGW39 30/07/2015 Put 10.000 0.050 0.050 0.000   15 0.050
ORGVP9 30/07/2015 Call 10.250 1.600 1.600 0.000   0 1.600
ORGVQ9 30/07/2015 Put 10.250 0.070 0.070 0.000   900 0.070
ORGW69 30/07/2015 Call 10.500 1.380 1.380 0.000   0 1.380
ORGW79 30/07/2015 Put 10.500 0.100 0.100 0.000   200 0.100
ORGZH9 30/07/2015 Call 10.510 1.370 1.370 0.000   0 1.370
ORGZG9 30/07/2015 Put 10.510 0.105 0.105 0.000   0 0.105
ORGVV9 30/07/2015 Call 10.750 1.160 1.160 0.000   0 1.160
ORGVW9 30/07/2015 Put 10.750 0.140 0.140 0.000   1,350 0.140
ORGZI9 30/07/2015 Call 10.760 1.155 1.155 0.000   0 1.155
ORGZJ9 30/07/2015 Put 10.760 0.140 0.140 0.000   683 0.140
ORGVT9 30/07/2015 Call 11.000 0.960 0.960 0.000   0 0.960
ORGVU9 30/07/2015 Put 11.000 0.190 0.190 0.180 50 1,162 0.190
ORGZL9 30/07/2015 Call 11.010 0.950 0.950 0.000   0 0.950
ORGZK9 30/07/2015 Put 11.010 0.190 0.190 0.000   850 0.190
ORGW89 30/07/2015 Call 11.250 0.770 0.770 0.000   151 0.770
ORGW99 30/07/2015 Put 11.250 0.255 0.255 0.000   1,350 0.255
ORGWG9 30/07/2015 Call 11.500 0.600 0.600 0.605 6 229 0.600
ORGWH9 30/07/2015 Put 11.500 0.335 0.335 0.305 315 680 0.335
ORGBF7 30/07/2015 Call 11.510 0.595 0.595 0.000   0 0.595
ORGBG7 30/07/2015 Put 11.510 0.340 0.340 0.000   150 0.340
ORGVX9 30/07/2015 Call 11.750 0.455 0.455 0.000   100 0.455
ORGVY9 30/07/2015 Put 11.750 0.440 0.440 0.000   308 0.440
ORGVN9 30/07/2015 Call 12.000 0.330 0.330 0.330 30 932 0.330
ORGVO9 30/07/2015 Put 12.000 0.570 0.570 0.000   3,373 0.570
ORGWA9 30/07/2015 Call 12.250 0.235 0.235 0.000   345 0.235
ORGWB9 30/07/2015 Put 12.250 0.725 0.725 0.000   264 0.725
ORGWJ9 30/07/2015 Call 12.500 0.160 0.160 0.000   336 0.160
ORGWK9 30/07/2015 Put 12.500 0.900 0.900 0.000   320 0.900
ORGWL9 30/07/2015 Call 12.750 0.105 0.105 0.000   2,785 0.105
ORGWM9 30/07/2015 Put 12.750 1.095 1.095 0.000   358 1.095
ORGWN9 30/07/2015 Call 13.000 0.065 0.065 0.000   2,351 0.065
ORGWO9 30/07/2015 Put 13.000 1.305 1.305 0.000   459 1.305
ORGWP9 30/07/2015 Call 13.250 0.040 0.040 0.055 45 4,110 0.040
ORGWQ9 30/07/2015 Put 13.250 1.535 1.535 0.000   0 1.535
ORGJ77 30/07/2015 Call 13.260 0.040 0.040 0.000   0 0.040
ORGJ67 30/07/2015 Put 13.260 1.535 1.535 0.000   0 1.535
ORGWR9 30/07/2015 Call 13.500 0.025 0.025 0.000   4,207 0.025
ORGWS9 30/07/2015 Put 13.500 1.770 1.770 0.000   74 1.770
ORGX49 30/07/2015 Call 13.750 0.015 0.015 0.000   2,916 0.015
ORGX59 30/07/2015 Put 13.750 2.010 2.010 0.000   0 2.010
ORGXH9 30/07/2015 Call 14.000 0.007 0.007 0.000   650 0.007
ORGXI9 30/07/2015 Put 14.000 2.255 2.255 0.000   5 2.255
ORGXF9 30/07/2015 Call 14.250 0.004 0.004 0.000   100 0.004
ORGXG9 30/07/2015 Put 14.250 2.505 2.505 0.000   0 2.505
ORGXN9 30/07/2015 Call 14.500 0.002 0.002 0.000   191 0.002
ORGXO9 30/07/2015 Put 14.500 2.750 2.750 0.000   100 2.750
ORGZW9 30/07/2015 Call 14.510 0.002 0.002 0.000   0 0.002
ORGZX9 30/07/2015 Put 14.510 2.750 2.750 0.000   207 2.750
ORGF67 30/07/2015 Call 14.750 0.001 0.001 0.000   90 0.001
ORGF77 30/07/2015 Put 14.750 3.000 3.000 0.000   0 3.000
ORGFL7 30/07/2015 Call 15.000 0.001 0.001 0.000   30 0.001
ORGFM7 30/07/2015 Put 15.000 3.250 3.250 0.000   0 3.250
ORGIN7 30/07/2015 Call 15.500 0.000 0.000 0.000   0 0.000
ORGIO7 30/07/2015 Put 15.500 3.750 3.750 0.000   0 3.750
ORGI97 27/08/2015 Call 0.010 11.525 11.525 0.000   66 11.525
ORGCR7 27/08/2015 Call 9.500 2.355 2.355 0.000   0 2.355
ORGCS7 27/08/2015 Put 9.500 0.105 0.105 0.000   135 0.105
ORGYZ9 27/08/2015 Call 9.750 2.125 2.125 0.000   0 2.125
ORGZ19 27/08/2015 Put 9.750 0.130 0.130 0.000   0 0.130
ORGYW9 27/08/2015 Call 10.000 1.900 1.900 0.000   0 1.900
ORGYX9 27/08/2015 Put 10.000 0.160 0.160 0.000   100 0.160
ORGYU9 27/08/2015 Call 10.250 1.675 1.675 0.000   6 1.675
ORGYV9 27/08/2015 Put 10.250 0.195 0.195 0.000   350 0.195
ORGYN9 27/08/2015 Call 10.500 1.460 1.460 0.000   0 1.460
ORGYO9 27/08/2015 Put 10.500 0.245 0.245 0.000   225 0.245
ORGY59 27/08/2015 Call 10.750 1.260 1.260 0.000   0 1.260
ORGY69 27/08/2015 Put 10.750 0.305 0.305 0.000   0 0.305
ORGXV9 27/08/2015 Call 11.000 1.070 1.070 0.000   60 1.070
ORGXW9 27/08/2015 Put 11.000 0.380 0.380 0.000   40 0.380
ORGYH9 27/08/2015 Call 11.250 0.890 0.890 0.000   0 0.890
ORGYI9 27/08/2015 Put 11.250 0.470 0.470 0.000   110 0.470
ORGYP9 27/08/2015 Call 11.500 0.735 0.735 0.000 100 171 0.735
ORGYQ9 27/08/2015 Put 11.500 0.575 0.575 0.000   165 0.575
ORGY99 27/08/2015 Call 11.750 0.590 0.590 0.000   1,093 0.590
ORGYA9 27/08/2015 Put 11.750 0.700 0.700 0.000   400 0.700
ORGY19 27/08/2015 Call 12.000 0.465 0.465 0.000   460 0.465
ORGY29 27/08/2015 Put 12.000 0.845 0.845 0.000   110 0.845
ORGYB9 27/08/2015 Call 12.250 0.360 0.360 0.000   0 0.360
ORGYC9 27/08/2015 Put 12.250 1.010 1.010 0.000   148 1.010
ORGYL9 27/08/2015 Call 12.500 0.275 0.275 0.000   1,010 0.275
ORGYM9 27/08/2015 Put 12.500 1.190 1.190 0.000   548 1.190
ORGY79 27/08/2015 Call 12.750 0.205 0.205 0.000 100 184 0.205
ORGY89 27/08/2015 Put 12.750 1.385 1.385 0.000   100 1.385
ORGY39 27/08/2015 Call 13.000 0.150 0.150 0.000   45 0.150
ORGY49 27/08/2015 Put 13.000 1.595 1.595 0.000   1,437 1.595
ORGYD9 27/08/2015 Call 13.250 0.105 0.105 0.000   4,348 0.105
ORGYE9 27/08/2015 Put 13.250 1.810 1.810 0.000   154 1.810
ORGYJ9 27/08/2015 Call 13.500 0.075 0.075 0.000   1,575 0.075
ORGYK9 27/08/2015 Put 13.500 2.035 2.035 0.000   0 2.035
ORGXY9 27/08/2015 Call 13.750 0.055 0.055 0.000   1,963 0.055
ORGXZ9 27/08/2015 Put 13.750 2.260 2.260 0.000   0 2.260
ORGYF9 27/08/2015 Call 14.000 0.040 0.040 0.000   235 0.040
ORGYG9 27/08/2015 Put 14.000 2.495 2.495 0.000   400 2.495
ORGDO7 27/08/2015 Call 14.250 0.025 0.025 0.000   80 0.025
ORGDP7 27/08/2015 Put 14.250 2.730 2.730 0.000   0 2.730
ORGDU7 27/08/2015 Call 14.500 0.020 0.020 0.000   120 0.020
ORGDV7 27/08/2015 Put 14.500 2.970 2.970 0.000   106 2.970
ORGF87 27/08/2015 Call 14.750 0.010 0.010 0.000   0 0.010
ORGF97 27/08/2015 Put 14.750 3.215 3.215 0.000   0 3.215
ORGFN7 27/08/2015 Call 15.000 0.008 0.008 0.000   99 0.008
ORGFO7 27/08/2015 Put 15.000 3.460 3.460 0.000   0 3.460
ORGIP7 27/08/2015 Call 15.500 0.003 0.003 0.000   0 0.003
ORGIQ7 27/08/2015 Put 15.500 3.955 3.955 0.000   0 3.955
ORGG79 24/09/2015 Call 0.010 11.545 11.545 0.000   77,875 11.545
ORGZN9 24/09/2015 Call 8.510 3.110 3.110 0.000   0 3.110
ORGZM9 24/09/2015 Put 8.510 0.060 0.060 0.000   20 0.060
ORGT69 24/09/2015 Call 8.750 3.075 3.075 0.000   0 3.075
ORGT79 24/09/2015 Put 8.750 0.080 0.080 0.000   176 0.080
ORGS19 24/09/2015 Call 9.000 2.830 2.830 0.000   100 2.830
ORGS29 24/09/2015 Put 9.000 0.095 0.095 0.000   90 0.095
ORGS39 24/09/2015 Call 9.250 2.590 2.590 0.000   15 2.590
ORGS49 24/09/2015 Put 9.250 0.120 0.120 0.000   106 0.120
ORGQU9 24/09/2015 Call 9.500 2.355 2.355 0.000   0 2.355
ORGQV9 24/09/2015 Put 9.500 0.145 0.145 0.000   75 0.145
ORGQC9 24/09/2015 Call 9.750 2.130 2.130 0.000   0 2.130
ORGQD9 24/09/2015 Put 9.750 0.180 0.180 0.000   0 0.180
ORGZO9 24/09/2015 Call 9.760 1.970 1.970 0.000   0 1.970
ORGZP9 24/09/2015 Put 9.760 0.180 0.180 0.000   0 0.180
ORGNY9 24/09/2015 Call 10.000 1.905 1.905 0.000   100 1.905
ORGNZ9 24/09/2015 Put 10.000 0.220 0.220 0.000   220 0.220
ORGZR9 24/09/2015 Call 10.010 1.760 1.760 0.000   0 1.760
ORGZQ9 24/09/2015 Put 10.010 0.220 0.220 0.000   0 0.220
ORGP19 24/09/2015 Call 10.250 1.690 1.690 0.000   0 1.690
ORGP29 24/09/2015 Put 10.250 0.270 0.270 0.000   0 0.270
ORGZS9 24/09/2015 Call 10.260 1.555 1.555 0.000   0 1.555
ORGZT9 24/09/2015 Put 10.260 0.270 0.270 0.000   0 0.270
ORGMN9 24/09/2015 Call 10.500 1.480 1.480 0.000   0 1.480
ORGMO9 24/09/2015 Put 10.500 0.325 0.325 0.000   113 0.325
ORGZV9 24/09/2015 Call 10.510 1.365 1.365 0.000   0 1.365
ORGZU9 24/09/2015 Put 10.510 0.325 0.325 0.000   0 0.325
ORGMP9 24/09/2015 Call 10.750 1.285 1.285 0.000   54 1.285
ORGMQ9 24/09/2015 Put 10.750 0.390 0.390 0.000   2,322 0.390
ORGG38 24/09/2015 Call 11.000 1.100 1.100 0.000   90 1.100
ORGG48 24/09/2015 Put 11.000 0.470 0.470 0.000   658 0.470
ORGKH9 24/09/2015 Call 11.250 0.930 0.930 0.000   8 0.930
ORGKI9 24/09/2015 Put 11.250 0.565 0.565 0.000   1,000 0.565
ORGFK8 24/09/2015 Call 11.500 0.775 0.775 0.000   39 0.775
ORGFL8 24/09/2015 Put 11.500 0.670 0.670 0.000   420 0.670
ORGJS9 24/09/2015 Call 11.750 0.640 0.640 0.000   278 0.640
ORGJT9 24/09/2015 Put 11.750 0.795 0.795 0.000   0 0.795
ORGD57 24/09/2015 Call 11.760 0.590 0.590 0.000   0 0.590
ORGD47 24/09/2015 Put 11.760 0.795 0.795 0.000   30 0.795
ORGZJ7 24/09/2015 Call 12.000 0.520 0.520 0.000   1,065 0.520
ORGZK7 24/09/2015 Put 12.000 0.935 0.935 0.000 58 1,024 0.935
ORGD67 24/09/2015 Call 12.010 0.480 0.480 0.000   0 0.480
ORGD77 24/09/2015 Put 12.010 0.935 0.935 0.000   300 0.935
ORGJ89 24/09/2015 Call 12.250 0.415 0.415 0.000   0 0.415
ORGJ99 24/09/2015 Put 12.250 1.085 1.085 0.000   169 1.085
ORGD97 24/09/2015 Call 12.260 0.385 0.385 0.000   0 0.385
ORGD87 24/09/2015 Put 12.260 1.085 1.085 0.000   0 1.085
ORGZ27 24/09/2015 Call 12.500 0.325 0.325 0.000   531 0.325
ORGZ37 24/09/2015 Put 12.500 1.255 1.255 0.000   1,162 1.255
ORGDK7 24/09/2015 Call 12.510 0.305 0.305 0.000   10 0.305
ORGDL7 24/09/2015 Put 12.510 1.255 1.255 0.000   0 1.255
ORGGO9 24/09/2015 Call 12.750 0.255 0.255 0.000   130 0.255
ORGGP9 24/09/2015 Put 12.750 1.440 1.440 0.000   1,023 1.440
ORGDN7 24/09/2015 Call 12.760 0.240 0.240 0.000   0 0.240
ORGDM7 24/09/2015 Put 12.760 1.435 1.435 0.000   0 1.435
ORGYW7 24/09/2015 Call 13.000 0.195 0.195 0.000   1,100 0.195
ORGYX7 24/09/2015 Put 13.000 1.635 1.635 0.700 38 1,051 1.635
ORGVK9 24/09/2015 Call 13.010 0.185 0.185 0.180 68 1,586 0.185
ORGVJ9 24/09/2015 Put 13.010 1.630 1.630 1.600 250 1,186 1.630
ORGFI9 24/09/2015 Call 13.250 0.145 0.145 0.000   1,117 0.145
ORGFJ9 24/09/2015 Put 13.250 1.840 1.840 0.000 20 645 1.840
ORGZ87 24/09/2015 Call 13.500 0.110 0.110 0.000   45 0.110
ORGZ97 24/09/2015 Put 13.500 2.055 2.055 0.000   100 2.055
ORGWT9 24/09/2015 Call 13.510 0.105 0.105 0.110 140 140 0.105
ORGWU9 24/09/2015 Put 13.510 2.050 2.050 0.000   270 2.050
ORGF79 24/09/2015 Call 13.750 0.085 0.085 0.000   1,783 0.085
ORGF89 24/09/2015 Put 13.750 2.275 2.275 0.000   190 2.275
ORGWW9 24/09/2015 Call 13.760 0.080 0.080 0.000   105 0.080
ORGWV9 24/09/2015 Put 13.760 2.270 2.270 0.000   60 2.270
ORGYZ7 24/09/2015 Call 14.000 0.060 0.060 0.000   360 0.060
ORGZ17 24/09/2015 Put 14.000 2.505 2.505 0.000   167 2.505
ORGWX9 24/09/2015 Call 14.010 0.060 0.060 0.000   0 0.060
ORGWY9 24/09/2015 Put 14.010 2.500 2.500 0.000   160 2.500
ORGFK9 24/09/2015 Call 14.250 0.045 0.045 0.000   2,300 0.045
ORGFL9 24/09/2015 Put 14.250 2.740 2.740 0.000   293 2.740
ORGX19 24/09/2015 Call 14.260 0.045 0.045 0.000   0 0.045
ORGWZ9 24/09/2015 Put 14.260 2.735 2.735 0.000   270 2.735
ORGZ67 24/09/2015 Call 14.500 0.035 0.035 0.000   230 0.035
ORGZ77 24/09/2015 Put 14.500 2.980 2.980 0.000   200 2.980
ORGX29 24/09/2015 Call 14.510 0.030 0.030 0.000   0 0.030
ORGX39 24/09/2015 Put 14.510 2.970 2.970 0.000   1,749 2.970
ORGF59 24/09/2015 Call 14.750 0.025 0.025 0.000   100 0.025
ORGF69 24/09/2015 Put 14.750 3.220 3.220 0.000   165 3.220
ORGZ29 24/09/2015 Call 14.760 0.025 0.025 0.000   150 0.025
ORGZ39 24/09/2015 Put 14.760 3.210 3.210 0.000   250 3.210
ORGYS7 24/09/2015 Call 15.000 0.015 0.015 0.000   0 0.015
ORGYT7 24/09/2015 Put 15.000 3.465 3.465 0.000   170 3.465
ORGZ59 24/09/2015 Call 15.010 0.015 0.015 0.000   0 0.015
ORGZ49 24/09/2015 Put 15.010 3.455 3.455 0.000   831 3.455
ORGFM9 24/09/2015 Call 15.500 0.009 0.009 0.000   0 0.009
ORGFN9 24/09/2015 Put 15.500 3.960 3.960 0.000   0 3.960
ORGP99 24/09/2015 Call 15.510 0.009 0.009 0.000   0 0.009
ORGPK9 24/09/2015 Put 15.510 3.945 3.945 0.000   485 3.945
ORGYU7 24/09/2015 Call 16.000 0.005 0.005 0.000   140 0.005
ORGYV7 24/09/2015 Put 16.000 4.455 4.455 0.000   0 4.455
ORGXU9 24/09/2015 Call 16.010 0.005 0.005 0.000   0 0.005
ORGXT9 24/09/2015 Put 16.010 4.440 4.440 0.000   21 4.440
ORGFG9 24/09/2015 Call 16.500 0.002 0.002 0.000   0 0.002
ORGFH9 24/09/2015 Put 16.500 4.955 4.955 0.000   0 4.955
ORGZ47 24/09/2015 Call 17.000 0.001 0.001 0.000   100 0.001
ORGZ57 24/09/2015 Put 17.000 5.450 5.450 0.000   64 5.450
ORGF99 24/09/2015 Call 17.500 0.001 0.001 0.000   100 0.001
ORGFF9 24/09/2015 Put 17.500 5.950 5.950 0.000   0 5.950
ORGZA7 24/09/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGZB7 24/09/2015 Put 18.000 6.450 6.450 0.000   0 6.450
ORGF39 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGF49 24/09/2015 Put 18.500 6.945 6.945 0.000   0 6.945
ORGFR7 24/09/2015 Call 18.510 0.000 0.000 0.000   0 0.000
ORGFS7 24/09/2015 Put 18.510 6.930 6.930 0.000   0 6.930
ORGLS8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLT8 24/09/2015 Put 19.000 7.445 7.445 0.000   0 7.445
ORGDW9 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDX9 24/09/2015 Put 20.000 8.440 8.440 0.000   0 8.440
ORGFU7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
ORGFT7 24/09/2015 Put 20.010 8.415 8.415 0.000   38 8.415
ORGJ37 29/10/2015 Call 8.510 3.115 3.115 0.000   0 3.115
ORGJ27 29/10/2015 Put 8.510 0.060 0.060 0.000   0 0.060
ORGK87 29/10/2015 Call 10.000 1.940 1.940 0.000   0 1.940
ORGK97 29/10/2015 Put 10.000 0.280 0.280 0.000   0 0.280
ORGKA7 29/10/2015 Call 10.250 1.730 1.730 0.000   0 1.730
ORGKB7 29/10/2015 Put 10.250 0.335 0.335 0.000   0 0.335
ORGG27 29/10/2015 Call 10.500 1.535 1.535 0.000   0 1.535
ORGG37 29/10/2015 Put 10.500 0.400 0.400 0.000   0 0.400
ORGEK7 29/10/2015 Call 10.750 1.350 1.350 0.000   0 1.350
ORGEL7 29/10/2015 Put 10.750 0.475 0.475 0.000   0 0.475
ORGDY7 29/10/2015 Call 11.000 1.175 1.175 0.000   0 1.175
ORGDZ7 29/10/2015 Put 11.000 0.555 0.555 0.000   0 0.555
ORGE77 29/10/2015 Call 11.250 1.015 1.015 0.000   0 1.015
ORGE87 29/10/2015 Put 11.250 0.655 0.655 0.000   0 0.655
ORGES7 29/10/2015 Call 11.500 0.865 0.865 0.000   0 0.865
ORGET7 29/10/2015 Put 11.500 0.760 0.760 0.750 5 10 0.760
ORGEM7 29/10/2015 Call 11.750 0.740 0.740 0.000   0 0.740
ORGEN7 29/10/2015 Put 11.750 0.880 0.880 0.000   40 0.880
ORGE17 29/10/2015 Call 12.000 0.620 0.620 0.000   0 0.620
ORGE27 29/10/2015 Put 12.000 1.015 1.015 0.000   20 1.015
ORGE97 29/10/2015 Call 12.250 0.515 0.515 0.000   60 0.515
ORGEF7 29/10/2015 Put 12.250 1.160 1.160 0.000   0 1.160
ORGEU7 29/10/2015 Call 12.500 0.425 0.425 0.000   30 0.425
ORGEV7 29/10/2015 Put 12.500 1.320 1.320 0.000   0 1.320
ORGEQ7 29/10/2015 Call 12.750 0.345 0.345 0.000   0 0.345
ORGER7 29/10/2015 Put 12.750 1.490 1.490 0.000   0 1.490
ORGE37 29/10/2015 Call 13.000 0.275 0.275 0.000   10 0.275
ORGE47 29/10/2015 Put 13.000 1.675 1.675 0.000   0 1.675
ORGEG7 29/10/2015 Call 13.250 0.220 0.220 0.000   0 0.220
ORGEH7 29/10/2015 Put 13.250 1.875 1.875 0.000   0 1.875
ORGEY7 29/10/2015 Call 13.500 0.175 0.175 0.000   0 0.175
ORGEZ7 29/10/2015 Put 13.500 2.085 2.085 0.000   0 2.085
ORGEO7 29/10/2015 Call 13.750 0.135 0.135 0.000   750 0.135
ORGEP7 29/10/2015 Put 13.750 2.300 2.300 0.000   0 2.300
ORGE57 29/10/2015 Call 14.000 0.105 0.105 0.000   750 0.105
ORGE67 29/10/2015 Put 14.000 2.525 2.525 0.000   0 2.525
ORGEI7 29/10/2015 Call 14.250 0.080 0.080 0.000   0 0.080
ORGEJ7 29/10/2015 Put 14.250 2.750 2.750 0.000   0 2.750
ORGF27 29/10/2015 Call 14.500 0.065 0.065 0.000   0 0.065
ORGF37 29/10/2015 Put 14.500 2.985 2.985 0.000   0 2.985
ORGFF7 29/10/2015 Call 14.750 0.050 0.050 0.000   60 0.050
ORGFG7 29/10/2015 Put 14.750 3.225 3.225 0.000   0 3.225
ORGFP7 29/10/2015 Call 15.000 0.040 0.040 0.000   0 0.040
ORGFQ7 29/10/2015 Put 15.000 3.470 3.470 0.000   0 3.470
ORGIR7 29/10/2015 Call 15.500 0.020 0.020 0.000   0 0.020
ORGIS7 29/10/2015 Put 15.500 3.960 3.960 0.000   0 3.960
ORGKE7 26/11/2015 Call 10.000 1.970 1.970 0.000   0 1.970
ORGKF7 26/11/2015 Put 10.000 0.320 0.320 0.000   0 0.320
ORGKG7 26/11/2015 Call 10.250 1.770 1.770 0.000   0 1.770
ORGKH7 26/11/2015 Put 10.250 0.375 0.375 0.000   0 0.375
ORGKC7 26/11/2015 Call 10.500 1.580 1.580 0.000   0 1.580
ORGKD7 26/11/2015 Put 10.500 0.445 0.445 0.000   0 0.445
ORGIZ7 26/11/2015 Call 10.750 1.400 1.400 0.000   0 1.400
ORGJ17 26/11/2015 Put 10.750 0.525 0.525 0.000   0 0.525
ORGG47 26/11/2015 Call 11.000 1.230 1.230 0.000   0 1.230
ORGG57 26/11/2015 Put 11.000 0.610 0.610 0.000   0 0.610
ORGG67 26/11/2015 Call 11.250 1.075 1.075 0.000   0 1.075
ORGG77 26/11/2015 Put 11.250 0.715 0.715 0.000   0 0.715
ORGG87 26/11/2015 Call 11.500 0.930 0.930 0.000   0 0.930
ORGG97 26/11/2015 Put 11.500 0.820 0.820 0.000   0 0.820
ORGGK7 26/11/2015 Call 11.750 0.800 0.800 0.000   0 0.800
ORGGL7 26/11/2015 Put 11.750 0.945 0.945 0.000   0 0.945
ORGGM7 26/11/2015 Call 12.000 0.685 0.685 0.000   0 0.685
ORGGN7 26/11/2015 Put 12.000 1.075 1.075 0.000   0 1.075
ORGGO7 26/11/2015 Call 12.250 0.580 0.580 0.000   0 0.580
ORGGP7 26/11/2015 Put 12.250 1.220 1.220 0.000   91 1.220
ORGGQ7 26/11/2015 Call 12.500 0.485 0.485 0.000   69 0.485
ORGGR7 26/11/2015 Put 12.500 1.380 1.380 0.000   100 1.380
ORGGS7 26/11/2015 Call 12.750 0.400 0.400 0.000   0 0.400
ORGGT7 26/11/2015 Put 12.750 1.550 1.550 0.000   0 1.550
ORGGU7 26/11/2015 Call 13.000 0.335 0.335 0.000   0 0.335
ORGGV7 26/11/2015 Put 13.000 1.735 1.735 0.000   0 1.735
ORGJ97 26/11/2015 Call 13.010 0.330 0.330 0.000   0 0.330
ORGJ87 26/11/2015 Put 13.010 1.715 1.715 0.000   40 1.715
ORGGW7 26/11/2015 Call 13.250 0.270 0.270 0.000   0 0.270
ORGGX7 26/11/2015 Put 13.250 1.925 1.925 0.000   0 1.925
ORGGY7 26/11/2015 Call 13.500 0.220 0.220 0.000   0 0.220
ORGGZ7 26/11/2015 Put 13.500 2.125 2.125 0.000   0 2.125
ORGI17 26/11/2015 Call 13.750 0.175 0.175 0.000   0 0.175
ORGI27 26/11/2015 Put 13.750 2.330 2.330 0.000   0 2.330
ORGI37 26/11/2015 Call 14.000 0.145 0.145 0.000   0 0.145
ORGI47 26/11/2015 Put 14.000 2.545 2.545 0.000   0 2.545
ORGI57 26/11/2015 Call 14.250 0.120 0.120 0.130 100 100 0.120
ORGI67 26/11/2015 Put 14.250 2.770 2.770 0.000   0 2.770
ORGI77 26/11/2015 Call 14.500 0.095 0.095 0.000   0 0.095
ORGI87 26/11/2015 Put 14.500 3.000 3.000 0.000   0 3.000
ORGIF7 26/11/2015 Call 14.750 0.080 0.080 0.000   0 0.080
ORGIG7 26/11/2015 Put 14.750 3.230 3.230 0.000   0 3.230
ORGIH7 26/11/2015 Call 15.000 0.065 0.065 0.000   47 0.065
ORGII7 26/11/2015 Put 15.000 3.470 3.470 0.000   0 3.470
ORGIT7 26/11/2015 Call 15.500 0.040 0.040 0.000   0 0.040
ORGIU7 26/11/2015 Put 15.500 3.955 3.955 0.000   0 3.955
ORGUB9 17/12/2015 Call 0.010 11.605 11.605 0.000   370 11.605
ORGT89 17/12/2015 Call 8.500 3.335 3.335 0.000   200 3.335
ORGT99 17/12/2015 Put 8.500 0.125 0.125 0.000   615 0.125
ORGVB9 17/12/2015 Call 8.750 3.100 3.100 0.000   0 3.100
ORGVC9 17/12/2015 Put 8.750 0.160 0.160 0.000   0 0.160
ORGS59 17/12/2015 Call 9.000 2.870 2.870 0.000   2,300 2.870
ORGS69 17/12/2015 Put 9.000 0.190 0.190 0.000   300 0.190
ORGKW7 17/12/2015 Call 9.010 2.785 2.785 0.000   0 2.785
ORGKX7 17/12/2015 Put 9.010 0.190 0.190 0.000   40 0.190
ORGUQ9 17/12/2015 Call 9.250 2.645 2.645 0.000   0 2.645
ORGUR9 17/12/2015 Put 9.250 0.225 0.225 0.000   100 0.225
ORGMX9 17/12/2015 Call 9.500 2.425 2.425 0.000   0 2.425
ORGMY9 17/12/2015 Put 9.500 0.260 0.260 0.000   130 0.260
ORGTI9 17/12/2015 Call 9.750 2.215 2.215 0.000   0 2.215
ORGTJ9 17/12/2015 Put 9.750 0.310 0.310 0.000   306 0.310
ORGMW9 17/12/2015 Call 10.000 2.010 2.010 0.000   900 2.010
ORGMV9 17/12/2015 Put 10.000 0.360 0.360 0.000   210 0.360
ORGTK9 17/12/2015 Call 10.250 1.815 1.815 0.000   0 1.815
ORGTL9 17/12/2015 Put 10.250 0.425 0.425 0.000   315 0.425
ORGMR9 17/12/2015 Call 10.500 1.630 1.630 0.000   0 1.630
ORGMS9 17/12/2015 Put 10.500 0.495 0.495 0.000   90 0.495
ORGTG9 17/12/2015 Call 10.750 1.455 1.455 0.000   0 1.455
ORGTH9 17/12/2015 Put 10.750 0.575 0.575 0.000   0 0.575
ORGKJ9 17/12/2015 Call 11.000 1.285 1.285 0.000   30 1.285
ORGKK9 17/12/2015 Put 11.000 0.660 0.660 0.000   990 0.660
ORGTQ9 17/12/2015 Call 11.250 1.135 1.135 0.000   20 1.135
ORGTR9 17/12/2015 Put 11.250 0.765 0.765 0.000   400 0.765
ORGC59 17/12/2015 Call 11.500 0.990 0.990 0.000   200 0.990
ORGC69 17/12/2015 Put 11.500 0.870 0.870 0.000   280 0.870
ORGTO9 17/12/2015 Call 11.750 0.865 0.865 0.000   8 0.865
ORGTP9 17/12/2015 Put 11.750 0.995 0.995 0.000   55 0.995
ORGY98 17/12/2015 Call 12.000 0.745 0.745 0.000   230 0.745
ORGYA8 17/12/2015 Put 12.000 1.120 1.120 0.000 40 307 1.120
ORGTE9 17/12/2015 Call 12.250 0.640 0.640 0.000   185 0.640
ORGTF9 17/12/2015 Put 12.250 1.270 1.270 0.000   350 1.270
ORGXS8 17/12/2015 Call 12.500 0.545 0.545 0.000   576 0.545
ORGXT8 17/12/2015 Put 12.500 1.425 1.425 0.000   649 1.425
ORGTM9 17/12/2015 Call 12.750 0.465 0.465 0.000   300 0.465
ORGTN9 17/12/2015 Put 12.750 1.590 1.590 0.000   176 1.590
ORGXZ8 17/12/2015 Call 13.000 0.390 0.390 0.000   115 0.390
ORGY18 17/12/2015 Put 13.000 1.770 1.770 0.000 40 252 1.770
ORGUE9 17/12/2015 Call 13.250 0.325 0.325 0.000   113 0.325
ORGUF9 17/12/2015 Put 13.250 1.955 1.955 0.000   40 1.955
ORGXO8 17/12/2015 Call 13.500 0.270 0.270 0.000   198 0.270
ORGXP8 17/12/2015 Put 13.500 2.155 2.155 0.000   123 2.155
ORGUG9 17/12/2015 Call 13.750 0.220 0.220 0.000   310 0.220
ORGUH9 17/12/2015 Put 13.750 2.360 2.360 0.000   100 2.360
ORGFV7 17/12/2015 Call 13.760 0.220 0.220 0.000   0 0.220
ORGFW7 17/12/2015 Put 13.760 2.325 2.325 0.000   0 2.325
ORGY48 17/12/2015 Call 14.000 0.180 0.180 0.000   348 0.180
ORGY58 17/12/2015 Put 14.000 2.575 2.575 0.000   75 2.575
ORGFY7 17/12/2015 Call 14.010 0.180 0.180 0.000   0 0.180
ORGFX7 17/12/2015 Put 14.010 2.535 2.535 0.000   210 2.535
ORGXJ9 17/12/2015 Call 14.250 0.145 0.145 0.000   0 0.145
ORGXK9 17/12/2015 Put 14.250 2.795 2.795 0.000   110 2.795
ORGFZ7 17/12/2015 Call 14.260 0.145 0.145 0.000   0 0.145
ORGG17 17/12/2015 Put 14.260 2.750 2.750 0.000   0 2.750
ORGXQ8 17/12/2015 Call 14.500 0.120 0.120 0.000   503 0.120
ORGXR8 17/12/2015 Put 14.500 3.020 3.020 0.000   210 3.020
ORGFH7 17/12/2015 Call 14.750 0.095 0.095 0.000   0 0.095
ORGFI7 17/12/2015 Put 14.750 3.255 3.255 0.000   0 3.255
ORGY68 17/12/2015 Call 15.000 0.080 0.080 0.000   180 0.080
ORGY78 17/12/2015 Put 15.000 3.495 3.495 0.000   210 3.495
ORGB17 17/12/2015 Call 15.010 0.080 0.080 0.000   100 0.080
ORGZY9 17/12/2015 Put 15.010 3.435 3.435 0.000   840 3.435
ORGIV7 17/12/2015 Call 15.500 0.055 0.055 0.000   0 0.055
ORGIW7 17/12/2015 Put 15.500 3.980 3.980 0.000   0 3.980
ORGXW8 17/12/2015 Call 16.000 0.035 0.035 0.000   596 0.035
ORGXY8 17/12/2015 Put 16.000 4.470 4.470 0.000   145 4.470
ORGXU8 17/12/2015 Call 17.000 0.015 0.015 0.000   400 0.015
ORGXV8 17/12/2015 Put 17.000 5.460 5.460 0.000   0 5.460
ORGY28 17/12/2015 Call 18.000 0.006 0.006 0.000   0 0.006
ORGY38 17/12/2015 Put 18.000 6.455 6.455 0.000   0 6.455
ORGCG9 17/12/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGCH9 17/12/2015 Put 19.000 7.450 7.450 0.000   0 7.450
ORGDY9 17/12/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDZ9 17/12/2015 Put 20.000 8.445 8.445 0.000   0 8.445
ORGJB7 17/12/2015 Call 20.510 0.001 0.001 0.000   0 0.001
ORGJA7 17/12/2015 Put 20.510 8.825 8.825 0.000   30 8.825
ORGCQ7 23/03/2016 Call 0.010 11.420 11.420 0.000   0 11.420
ORGTA9 23/03/2016 Call 8.500 3.340 3.340 0.000   0 3.340
ORGTB9 23/03/2016 Put 8.500 0.215 0.215 0.000   0 0.215
ORGS79 23/03/2016 Call 9.000 2.895 2.895 0.000   200 2.895
ORGS89 23/03/2016 Put 9.000 0.295 0.295 0.000   0 0.295
ORGP39 23/03/2016 Call 9.500 2.475 2.475 0.000   0 2.475
ORGP49 23/03/2016 Put 9.500 0.400 0.400 0.000   0 0.400
ORGCT7 23/03/2016 Call 9.750 2.275 2.275 0.000   0 2.275
ORGCU7 23/03/2016 Put 9.750 0.460 0.460 0.000   30 0.460
ORGP59 23/03/2016 Call 10.000 2.085 2.085 0.000   0 2.085
ORGP69 23/03/2016 Put 10.000 0.525 0.525 0.000   65 0.525
ORGBS7 23/03/2016 Call 10.250 1.895 1.895 0.000   0 1.895
ORGBT7 23/03/2016 Put 10.250 0.600 0.600 0.000   0 0.600
ORGMT9 23/03/2016 Call 10.500 1.720 1.720 0.000   0 1.720
ORGMU9 23/03/2016 Put 10.500 0.685 0.685 0.000   60 0.685
ORGBQ7 23/03/2016 Call 10.750 1.550 1.550 0.000   0 1.550
ORGBR7 23/03/2016 Put 10.750 0.770 0.770 0.000   0 0.770
ORGKL9 23/03/2016 Call 11.000 1.400 1.400 0.000   0 1.400
ORGKO9 23/03/2016 Put 11.000 0.875 0.875 0.000   20 0.875
ORGBU7 23/03/2016 Call 11.250 1.250 1.250 0.000   0 1.250
ORGBV7 23/03/2016 Put 11.250 0.975 0.975 0.000   30 0.975
ORGJE9 23/03/2016 Call 11.500 1.115 1.115 0.000   0 1.115
ORGJF9 23/03/2016 Put 11.500 1.095 1.095 0.000 10 89 1.095
ORGBO7 23/03/2016 Call 11.750 0.990 0.990 0.000   0 0.990
ORGBP7 23/03/2016 Put 11.750 1.220 1.220 0.000   10 1.220
ORGGS9 23/03/2016 Call 12.000 0.875 0.875 0.000   40 0.875
ORGGT9 23/03/2016 Put 12.000 1.360 1.360 0.000   80 1.360
ORGBW7 23/03/2016 Call 12.250 0.770 0.770 0.000   0 0.770
ORGBX7 23/03/2016 Put 12.250 1.505 1.505 0.000   30 1.505
ORGGK9 23/03/2016 Call 12.500 0.675 0.675 0.000   100 0.675
ORGGL9 23/03/2016 Put 12.500 1.665 1.665 0.000   55 1.665
ORGC17 23/03/2016 Call 12.750 0.590 0.590 0.000   0 0.590
ORGC27 23/03/2016 Put 12.750 1.835 1.835 0.000   6 1.835
ORGFO9 23/03/2016 Call 13.000 0.515 0.515 0.000   44 0.515
ORGFP9 23/03/2016 Put 13.000 2.010 2.010 0.000   60 2.010
ORGBY7 23/03/2016 Call 13.250 0.450 0.450 0.000   10 0.450
ORGBZ7 23/03/2016 Put 13.250 2.195 2.195 0.000   80 2.195
ORGG19 23/03/2016 Call 13.500 0.390 0.390 0.000   40 0.390
ORGG29 23/03/2016 Put 13.500 2.385 2.385 0.000   45 2.385
ORGCZ7 23/03/2016 Call 13.750 0.335 0.335 0.000   10 0.335
ORGD17 23/03/2016 Put 13.750 2.585 2.585 0.000   0 2.585
ORGFQ9 23/03/2016 Call 14.000 0.285 0.285 0.000   22 0.285
ORGFR9 23/03/2016 Put 14.000 2.785 2.785 0.000   40 2.785
ORGDQ7 23/03/2016 Call 14.250 0.250 0.250 0.000   0 0.250
ORGDR7 23/03/2016 Put 14.250 2.995 2.995 0.000   0 2.995
ORGG39 23/03/2016 Call 14.500 0.210 0.210 0.000   20 0.210
ORGG49 23/03/2016 Put 14.500 3.205 3.205 0.000   0 3.205
ORGFJ7 23/03/2016 Call 14.750 0.180 0.180 0.000   100 0.180
ORGFK7 23/03/2016 Put 14.750 3.430 3.430 0.000   0 3.430
ORGBJ7 23/03/2016 Call 14.760 0.170 0.170 0.000   0 0.170
ORGBK7 23/03/2016 Put 14.760 3.420 3.420 0.000   0 3.420
ORGFU9 23/03/2016 Call 15.000 0.155 0.155 0.000   0 0.155
ORGFV9 23/03/2016 Put 15.000 3.655 3.655 0.000   0 3.655
ORGBI7 23/03/2016 Call 15.010 0.145 0.145 0.000   0 0.145
ORGBH7 23/03/2016 Put 15.010 3.645 3.645 0.000   0 3.645
ORGIX7 23/03/2016 Call 15.500 0.115 0.115 0.000   0 0.115
ORGIY7 23/03/2016 Put 15.500 4.120 4.120 0.000   0 4.120
ORGFS9 23/03/2016 Call 16.000 0.080 0.080 0.000   400 0.080
ORGFT9 23/03/2016 Put 16.000 4.595 4.595 0.000   0 4.595
ORGFW9 23/03/2016 Call 17.000 0.045 0.045 0.000   200 0.045
ORGFX9 23/03/2016 Put 17.000 5.555 5.555 0.000   0 5.555
ORGFY9 23/03/2016 Call 18.000 0.020 0.020 0.000   100 0.020
ORGFZ9 23/03/2016 Put 18.000 6.525 6.525 0.000   100 6.525
ORGG59 23/03/2016 Call 19.000 0.010 0.010 0.000   300 0.010
ORGG69 23/03/2016 Put 19.000 7.500 7.500 0.000   0 7.500
ORGK77 23/06/2016 Call 0.010 11.480 11.480 0.000   0 11.480
ORGV99 23/06/2016 Call 8.500 3.415 3.415 0.000   500 3.415
ORGVA9 23/06/2016 Put 8.500 0.310 0.310 0.000   0 0.310
ORGU99 23/06/2016 Call 9.000 2.985 2.985 0.000   100 2.985
ORGUA9 23/06/2016 Put 9.000 0.400 0.400 0.000   0 0.400
ORGU59 23/06/2016 Call 9.500 2.575 2.575 0.000   0 2.575
ORGU69 23/06/2016 Put 9.500 0.505 0.505 0.000   0 0.505
ORGU79 23/06/2016 Call 10.000 2.190 2.190 0.000   0 2.190
ORGU89 23/06/2016 Put 10.000 0.635 0.635 0.000   0 0.635
ORGKI7 23/06/2016 Call 10.250 2.015 2.015 0.000   0 2.015
ORGKJ7 23/06/2016 Put 10.250 0.720 0.720 0.000   0 0.720
ORGU19 23/06/2016 Call 10.500 1.840 1.840 0.000   0 1.840
ORGU29 23/06/2016 Put 10.500 0.805 0.805 0.000   40 0.805
ORGJC7 23/06/2016 Call 10.750 1.675 1.675 0.000   0 1.675
ORGJD7 23/06/2016 Put 10.750 0.900 0.900 0.000   0 0.900
ORGTS9 23/06/2016 Call 11.000 1.525 1.525 0.000   0 1.525
ORGTT9 23/06/2016 Put 11.000 1.000 1.000 0.000   20 1.000
ORGJK7 23/06/2016 Call 11.250 1.375 1.375 0.000   0 1.375
ORGJL7 23/06/2016 Put 11.250 1.105 1.105 0.000   0 1.105
ORGU39 23/06/2016 Call 11.500 1.245 1.245 0.000   250 1.245
ORGU49 23/06/2016 Put 11.500 1.225 1.225 0.000   10 1.225
ORGJE7 23/06/2016 Call 11.750 1.120 1.120 0.000   0 1.120
ORGJF7 23/06/2016 Put 11.750 1.350 1.350 0.000   0 1.350
ORGTU9 23/06/2016 Call 12.000 1.005 1.005 0.000   3 1.005
ORGTV9 23/06/2016 Put 12.000 1.485 1.485 0.000   130 1.485
ORGJM7 23/06/2016 Call 12.250 0.905 0.905 0.000   0 0.905
ORGJN7 23/06/2016 Put 12.250 1.630 1.630 0.000   0 1.630
ORGTY9 23/06/2016 Call 12.500 0.805 0.805 0.000   0 0.805
ORGTZ9 23/06/2016 Put 12.500 1.785 1.785 0.000   170 1.785
ORGJQ7 23/06/2016 Call 12.750 0.720 0.720 0.000   0 0.720
ORGJR7 23/06/2016 Put 12.750 1.950 1.950 0.000   0 1.950
ORGTW9 23/06/2016 Call 13.000 0.640 0.640 0.000   0 0.640
ORGTX9 23/06/2016 Put 13.000 2.120 2.120 0.000   0 2.120
ORGJG7 23/06/2016 Call 13.250 0.565 0.565 0.000   0 0.565
ORGJH7 23/06/2016 Put 13.250 2.300 2.300 0.000   0 2.300
ORGQE7 23/06/2016 Call 13.500 0.500 0.500 0.000   210 0.500
ORGQF7 23/06/2016 Put 13.500 2.485 2.485 0.000   37 2.485
ORGJO7 23/06/2016 Call 13.750 0.435 0.435 0.000   0 0.435
ORGJP7 23/06/2016 Put 13.750 2.675 2.675 0.000   0 2.675
ORGQ27 23/06/2016 Call 14.000 0.385 0.385 0.000   20 0.385
ORGQ37 23/06/2016 Put 14.000 2.870 2.870 0.000   110 2.870
ORGJI7 23/06/2016 Call 14.250 0.340 0.340 0.000   0 0.340
ORGJJ7 23/06/2016 Put 14.250 3.070 3.070 0.000   0 3.070
ORGXL9 23/06/2016 Call 14.500 0.295 0.295 0.000   0 0.295
ORGXM9 23/06/2016 Put 14.500 3.280 3.280 0.000   0 3.280
ORGXP9 23/06/2016 Call 15.000 0.230 0.230 0.000   33 0.230
ORGXQ9 23/06/2016 Put 15.000 3.710 3.710 0.000   0 3.710
ORGIJ7 23/06/2016 Call 16.000 0.130 0.130 0.000   0 0.130
ORGIK7 23/06/2016 Put 16.000 4.620 4.620 0.000   0 4.620
ORGCV7 29/09/2016 Call 9.000 2.995 2.995 0.000   0 2.995
ORGCW7 29/09/2016 Put 9.000 0.400 0.400 0.000   0 0.400
ORGC37 29/09/2016 Call 9.500 2.610 2.610 0.000   0 2.610
ORGC47 29/09/2016 Put 9.500 0.550 0.550 0.000   0 0.550
ORGCG7 29/09/2016 Call 10.000 2.250 2.250 0.000   0 2.250
ORGCH7 29/09/2016 Put 10.000 0.730 0.730 0.000   0 0.730
ORGCI7 29/09/2016 Call 10.500 1.920 1.920 0.000   0 1.920
ORGCJ7 29/09/2016 Put 10.500 0.940 0.940 0.000   0 0.940
ORGC97 29/09/2016 Call 11.000 1.625 1.625 0.000   0 1.625
ORGCF7 29/09/2016 Put 11.000 1.170 1.170 0.000   0 1.170
ORGCK7 29/09/2016 Call 11.500 1.365 1.365 0.000   0 1.365
ORGCL7 29/09/2016 Put 11.500 1.430 1.430 0.000   0 1.430
ORGC57 29/09/2016 Call 12.000 1.140 1.140 0.000   0 1.140
ORGC67 29/09/2016 Put 12.000 1.715 1.715 0.000   0 1.715
ORGCO7 29/09/2016 Call 12.500 0.950 0.950 0.000   7 0.950
ORGCP7 29/09/2016 Put 12.500 2.015 2.015 0.000   0 2.015
ORGC77 29/09/2016 Call 13.000 0.795 0.795 0.000   0 0.795
ORGC87 29/09/2016 Put 13.000 2.340 2.340 0.000   0 2.340
ORGCM7 29/09/2016 Call 13.500 0.660 0.660 0.000   500 0.660
ORGCN7 29/09/2016 Put 13.500 2.695 2.695 0.000   500 2.695
ORGD27 29/09/2016 Call 14.000 0.545 0.545 0.000   0 0.545
ORGD37 29/09/2016 Put 14.000 3.065 3.065 0.000   0 3.065
ORGDS7 29/09/2016 Call 14.500 0.455 0.455 0.000   0 0.455
ORGDT7 29/09/2016 Put 14.500 3.455 3.455 0.000   0 3.455
ORGF47 29/09/2016 Call 15.000 0.375 0.375 0.000   0 0.375
ORGF57 29/09/2016 Put 15.000 3.865 3.865 0.000   0 3.865
ORGIL7 29/09/2016 Call 16.000 0.255 0.255 0.000   0 0.255
ORGIM7 29/09/2016 Put 16.000 4.730 4.730 0.000   0 4.730
ORGSK9 22/12/2016 Call 9.000 3.030 3.030 0.000   100 3.030
ORGSJ9 22/12/2016 Put 9.000 0.405 0.405 0.000   46 0.405
ORGKK7 22/12/2016 Call 9.500 2.655 2.655 0.000   0 2.655
ORGKL7 22/12/2016 Put 9.500 0.555 0.555 0.000   0 0.555
ORGSL9 22/12/2016 Call 10.000 2.310 2.310 0.000   50 2.310
ORGSM9 22/12/2016 Put 10.000 0.735 0.735 0.000   35 0.735
ORGJW7 22/12/2016 Call 10.500 1.995 1.995 0.000   0 1.995
ORGJX7 22/12/2016 Put 10.500 0.945 0.945 0.000   0 0.945
ORGSO9 22/12/2016 Call 11.000 1.715 1.715 0.000   6 1.715
ORGSN9 22/12/2016 Put 11.000 1.185 1.185 0.000   60 1.185
ORGK17 22/12/2016 Call 11.500 1.480 1.480 0.000   0 1.480
ORGK27 22/12/2016 Put 11.500 1.460 1.460 0.000   0 1.460
ORGSP9 22/12/2016 Call 12.000 1.275 1.275 0.000   13 1.275
ORGSQ9 22/12/2016 Put 12.000 1.765 1.765 0.000   200 1.765
ORGJY7 22/12/2016 Call 12.500 1.100 1.100 0.000   0 1.100
ORGJZ7 22/12/2016 Put 12.500 2.090 2.090 0.000   0 2.090
ORGJS7 22/12/2016 Call 13.000 0.950 0.950 0.000   0 0.950
ORGJT7 22/12/2016 Put 13.000 2.440 2.440 0.000   0 2.440
ORGK57 22/12/2016 Call 13.500 0.815 0.815 0.000   0 0.815
ORGK67 22/12/2016 Put 13.500 2.795 2.795 0.000   0 2.795
ORGJU7 22/12/2016 Call 14.000 0.705 0.705 0.000   0 0.705
ORGJV7 22/12/2016 Put 14.000 3.170 3.170 0.000   0 3.170
ORGK37 22/12/2016 Call 14.500 0.595 0.595 0.000   0 0.595
ORGK47 22/12/2016 Put 14.500 3.565 3.565 0.000   0 3.565
ORGLZ8 22/12/2016 Call 19.000 0.140 0.140 0.000   850 0.140
ORGM18 22/12/2016 Put 19.000 7.575 7.575 0.000   0 7.575

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.