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 13.740 Up 0.480 13.730 13.760 13.400 13.800 13.400 3,844,019 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGDV9 27/11/2014 Call 0.010 13.750 13.750 0.000   0 13.255
ORGK39 27/11/2014 Call 11.250 2.495 2.495 0.000   0 2.015
ORGK49 27/11/2014 Put 11.250 0.000 0.000 0.000   0 0.004
ORGJU9 27/11/2014 Call 11.500 2.245 2.245 0.000   0 1.770
ORGJV9 27/11/2014 Put 11.500 0.000 0.000 0.000   0 0.007
ORGJG9 27/11/2014 Call 11.750 1.995 1.995 0.000   0 1.520
ORGJH9 27/11/2014 Put 11.750 0.000 0.000 0.000   0 0.009
ORGC19 27/11/2014 Call 12.000 1.745 1.745 0.000   0 1.270
ORGC29 27/11/2014 Put 12.000 0.000 0.000 0.000   318 0.010
ORGBO9 27/11/2014 Call 12.250 1.495 1.495 0.000   0 1.025
ORGBP9 27/11/2014 Put 12.250 0.000 0.000 0.000   100 0.015
ORGWS8 27/11/2014 Call 12.500 1.250 1.250 0.000   0 0.780
ORGWT8 27/11/2014 Put 12.500 0.001 0.001 0.000   475 0.025
ORGUS8 27/11/2014 Call 12.750 1.005 1.005 0.000   0 0.550
ORGUT8 27/11/2014 Put 12.750 0.004 0.004 0.000   330 0.040
ORGUU8 27/11/2014 Call 13.000 0.765 0.765 0.000   0 0.340
ORGUV8 27/11/2014 Put 13.000 0.010 0.010 0.000   1,250 0.080
ORGEM9 27/11/2014 Call 13.010 0.755 0.755 0.000   0 0.330
ORGEN9 27/11/2014 Put 13.010 0.010 0.010 0.000   0 0.085
ORGUO8 27/11/2014 Call 13.250 0.530 0.530 0.360 625 833 0.175
ORGUP8 27/11/2014 Put 13.250 0.025 0.025 0.030 202 220 0.170
ORGUH8 27/11/2014 Call 13.500 0.320 0.320 0.180 329 1,150 0.070
ORGUI8 27/11/2014 Put 13.500 0.065 0.065 0.105 50 1,427 0.320
ORGUB8 27/11/2014 Call 13.750 0.160 0.160 0.065 155 220 0.020
ORGUC8 27/11/2014 Put 13.750 0.155 0.155 0.255 110 1,300 0.520
ORGU18 27/11/2014 Call 14.000 0.060 0.060 0.000 300 300 0.005
ORGU28 27/11/2014 Put 14.000 0.315 0.315 0.000   3,000 0.755
ORGEP9 27/11/2014 Call 14.010 0.055 0.055 0.000   37 0.004
ORGEO9 27/11/2014 Put 14.010 0.325 0.325 0.000   724 0.760
ORGTQ8 27/11/2014 Call 14.250 0.015 0.015 0.000   321 0.001
ORGTR8 27/11/2014 Put 14.250 0.530 0.530 0.000   81 1.000
ORGIV9 27/11/2014 Call 14.260 0.015 0.015 0.000   0 0.001
ORGIW9 27/11/2014 Put 14.260 0.540 0.540 0.000   0 1.005
ORGUJ8 27/11/2014 Call 14.500 0.003 0.003 0.000   1,302 0.000
ORGUK8 27/11/2014 Put 14.500 0.770 0.770 0.000   1,345 1.245
ORGU98 27/11/2014 Call 14.750 0.001 0.001 0.000   3,399 0.000
ORGUA8 27/11/2014 Put 14.750 1.015 1.015 0.000   40 1.495
ORGTU8 27/11/2014 Call 15.000 0.000 0.000 0.000   2,118 0.000
ORGTV8 27/11/2014 Put 15.000 1.265 1.265 1.360 19 501 1.745
ORGEQ9 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
ORGER9 27/11/2014 Put 15.010 1.275 1.275 0.000   1,680 1.750
ORGU58 27/11/2014 Call 15.500 0.000 0.000 0.000   1,927 0.000
ORGU68 27/11/2014 Put 15.500 1.765 1.765 0.000   53 2.245
ORGTW8 27/11/2014 Call 16.000 0.000 0.000 0.000   3,023 0.000
ORGTX8 27/11/2014 Put 16.000 2.265 2.265 0.000   0 2.745
ORGU38 27/11/2014 Call 16.500 0.000 0.000 0.000   700 0.000
ORGU48 27/11/2014 Put 16.500 2.770 2.770 0.000   0 3.245
ORGTY8 27/11/2014 Call 17.000 0.000 0.000 0.000   550 0.000
ORGTZ8 27/11/2014 Put 17.000 3.270 3.270 0.000   0 3.745
ORGET9 27/11/2014 Call 17.010 0.000 0.000 0.000   0 0.000
ORGES9 27/11/2014 Put 17.010 3.280 3.280 0.000   0 3.750
ORGUD8 27/11/2014 Call 17.500 0.000 0.000 0.000   352 0.000
ORGUE8 27/11/2014 Put 17.500 3.770 3.770 0.000   0 4.245
ORGU78 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGU88 27/11/2014 Put 18.000 4.275 4.275 0.000   0 4.745
ORGEU9 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
ORGEV9 27/11/2014 Put 18.010 4.285 4.285 0.000   0 4.750
ORGUF8 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGUG8 27/11/2014 Put 18.500 4.765 4.765 0.000   0 5.240
ORGTS8 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTT8 27/11/2014 Put 19.000 5.265 5.265 0.000   0 5.740
ORGE59 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE69 27/11/2014 Put 19.500 5.760 5.760 0.000   0 6.240
ORGIH8 18/12/2014 Call 0.010 13.755 13.755 0.000   0 13.285
ORGKM9 18/12/2014 Call 9.000 4.755 4.755 0.000   0 4.280
ORGKN9 18/12/2014 Put 9.000 0.000 0.000 0.000   0 0.000
ORGZ78 18/12/2014 Call 10.000 3.760 3.760 0.000   0 3.285
ORGZ88 18/12/2014 Put 10.000 0.002 0.002 0.000   319 0.002
ORGWZ8 18/12/2014 Call 10.500 3.260 3.260 0.000   0 2.790
ORGX18 18/12/2014 Put 10.500 0.005 0.005 0.000   736 0.005
ORGIQ8 18/12/2014 Call 10.510 3.250 3.250 0.000   40 2.780
ORGIR8 18/12/2014 Put 10.510 0.005 0.005 0.000   0 0.006
ORGW78 18/12/2014 Call 11.000 2.765 2.765 0.000   20 2.295
ORGW88 18/12/2014 Put 11.000 0.010 0.010 0.000   200 0.015
ORGUW8 18/12/2014 Call 11.010 2.755 2.755 0.000   40 2.285
ORGUX8 18/12/2014 Put 11.010 0.010 0.010 0.000   221 0.015
ORGK59 18/12/2014 Call 11.250 2.520 2.520 0.000   0 2.050
ORGK69 18/12/2014 Put 11.250 0.015 0.015 0.000   0 0.020
ORGWJ8 18/12/2014 Call 11.500 2.270 2.270 0.000   0 1.805
ORGWK8 18/12/2014 Put 11.500 0.020 0.020 0.000   424 0.030
ORGUZ8 18/12/2014 Call 11.510 2.260 2.260 0.000   0 1.795
ORGUY8 18/12/2014 Put 11.510 0.020 0.020 0.000   0 0.030
ORGIM8 18/12/2014 Call 11.750 2.025 2.025 0.000   0 1.565
ORGIN8 18/12/2014 Put 11.750 0.020 0.020 0.000   300 0.035
ORGV78 18/12/2014 Call 11.760 2.015 2.015 0.000   27 1.555
ORGV88 18/12/2014 Put 11.760 0.020 0.020 0.000   0 0.040
ORGWF8 18/12/2014 Call 12.000 1.780 1.780 0.000   0 1.325
ORGWG8 18/12/2014 Put 12.000 0.025 0.025 0.000   130 0.050
ORGV48 18/12/2014 Call 12.010 1.770 1.770 0.000   96 1.315
ORGV38 18/12/2014 Put 12.010 0.025 0.025 0.000   500 0.050
ORGGP8 18/12/2014 Call 12.250 1.540 1.540 0.000   0 1.095
ORGGQ8 18/12/2014 Put 12.250 0.030 0.030 0.000   813 0.070
ORGVA8 18/12/2014 Call 12.260 1.530 1.530 0.000   0 1.085
ORGV98 18/12/2014 Put 12.260 0.030 0.030 0.000   0 0.070
ORGWH8 18/12/2014 Call 12.500 1.300 1.300 0.000   0 0.875
ORGWI8 18/12/2014 Put 12.500 0.040 0.040 0.000   160 0.100
ORGV18 18/12/2014 Call 12.510 1.290 1.290 0.000   45 0.865
ORGV28 18/12/2014 Put 12.510 0.040 0.040 0.000   0 0.100
ORGGL8 18/12/2014 Call 12.750 1.070 1.070 0.000   0 0.670
ORGGM8 18/12/2014 Put 12.750 0.055 0.055 0.000   215 0.140
ORGWD8 18/12/2014 Call 13.000 0.845 0.845 0.000   207 0.485
ORGWE8 18/12/2014 Put 13.000 0.080 0.080 0.000   2,220 0.210
ORGV58 18/12/2014 Call 13.010 0.835 0.835 0.000   0 0.480
ORGV68 18/12/2014 Put 13.010 0.080 0.080 0.000   10 0.210
ORGGR8 18/12/2014 Call 13.250 0.640 0.640 0.000   0 0.330
ORGGS8 18/12/2014 Put 13.250 0.120 0.120 0.130 191 378 0.305
ORGWL8 18/12/2014 Call 13.500 0.455 0.455 0.000 200 344 0.215
ORGWM8 18/12/2014 Put 13.500 0.185 0.185 0.195 104 1,945 0.440
ORGG58 18/12/2014 Call 13.750 0.305 0.305 0.000   86 0.125
ORGG68 18/12/2014 Put 13.750 0.280 0.280 0.000   4,120 0.605
ORGW98 18/12/2014 Call 14.000 0.190 0.190 0.175 90 367 0.070
ORGWA8 18/12/2014 Put 14.000 0.415 0.415 0.000   909 0.805
ORGWW8 18/12/2014 Call 14.010 0.190 0.190 0.000   10 0.070
ORGWX8 18/12/2014 Put 14.010 0.420 0.420 0.000   70 0.805
ORGGN8 18/12/2014 Call 14.250 0.115 0.115 0.000   1,194 0.040
ORGGO8 18/12/2014 Put 14.250 0.585 0.585 0.000   337 1.025
ORGX28 18/12/2014 Call 14.260 0.115 0.115 0.000   0 0.040
ORGWY8 18/12/2014 Put 14.260 0.590 0.590 0.000   520 1.025
ORGWN8 18/12/2014 Call 14.500 0.070 0.070 0.045 350 353 0.020
ORGWO8 18/12/2014 Put 14.500 0.790 0.790 0.000   115 1.260
ORGX38 18/12/2014 Call 14.510 0.070 0.070 0.045 50 290 0.020
ORGX48 18/12/2014 Put 14.510 0.790 0.790 0.000   1,060 1.260
ORGG78 18/12/2014 Call 14.750 0.045 0.045 0.000   1,142 0.010
ORGG88 18/12/2014 Put 14.750 1.020 1.020 0.000   125 1.505
ORGWB8 18/12/2014 Call 15.000 0.030 0.030 0.000   2,457 0.005
ORGWC8 18/12/2014 Put 15.000 1.260 1.260 0.000   1,663 1.750
ORGG98 18/12/2014 Call 15.500 0.015 0.015 0.000 50 4,111 0.001
ORGGK8 18/12/2014 Put 15.500 1.760 1.760 0.000   200 2.245
ORGQA8 18/12/2014 Call 15.510 0.015 0.015 0.000   113 0.001
ORGQB8 18/12/2014 Put 15.510 1.745 1.745 0.000   920 2.240
ORGEU7 18/12/2014 Call 16.000 0.009 0.009 0.020 500 3,396 0.000
ORGEV7 18/12/2014 Put 16.000 2.260 2.260 0.000   1,162 2.745
ORGQD8 18/12/2014 Call 16.010 0.009 0.009 0.000   350 0.000
ORGQC8 18/12/2014 Put 16.010 2.245 2.245 0.000   252 2.740
ORGII8 18/12/2014 Call 16.500 0.005 0.005 0.000   4,260 0.000
ORGIJ8 18/12/2014 Put 16.500 2.760 2.760 0.000   0 3.245
ORGQE8 18/12/2014 Call 16.510 0.005 0.005 0.000   0 0.000
ORGQF8 18/12/2014 Put 16.510 2.745 2.745 0.000   0 3.240
ORGVR7 18/12/2014 Call 17.000 0.003 0.003 0.000   2,140 0.000
ORGVS7 18/12/2014 Put 17.000 3.260 3.260 0.000   0 3.745
ORGQH8 18/12/2014 Call 17.010 0.003 0.003 0.000   0 0.000
ORGQG8 18/12/2014 Put 17.010 3.240 3.240 0.000   0 3.735
ORGLG8 18/12/2014 Call 17.500 0.002 0.002 0.000   347 0.000
ORGLH8 18/12/2014 Put 17.500 3.760 3.760 0.000   0 4.245
ORGXG7 18/12/2014 Call 18.000 0.001 0.001 0.000   200 0.000
ORGXH7 18/12/2014 Put 18.000 4.260 4.260 0.000   0 4.740
ORGMC8 18/12/2014 Call 18.500 0.000 0.000 0.000   100 0.000
ORGMD8 18/12/2014 Put 18.500 4.760 4.760 0.000   0 5.240
ORGTC8 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTD8 18/12/2014 Put 19.000 5.260 5.260 0.000   0 5.740
ORGE79 18/12/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE89 18/12/2014 Put 19.500 5.760 5.760 0.000   0 6.240
ORGEW9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEX9 18/12/2014 Put 20.510 6.740 6.740 0.000   57 7.215
ORGIU9 29/01/2015 Call 0.010 13.795 13.795 0.000   115 13.320
ORGK79 29/01/2015 Call 11.250 2.570 2.570 0.000   0 2.105
ORGK89 29/01/2015 Put 11.250 0.035 0.035 0.000   0 0.050
ORGJW9 29/01/2015 Call 11.500 2.330 2.330 0.000   0 1.880
ORGJX9 29/01/2015 Put 11.500 0.045 0.045 0.000   0 0.070
ORGJI9 29/01/2015 Call 11.750 2.090 2.090 0.000   0 1.655
ORGJJ9 29/01/2015 Put 11.750 0.055 0.055 0.000   0 0.095
ORGC39 29/01/2015 Call 12.000 1.860 1.860 0.000   0 1.435
ORGC49 29/01/2015 Put 12.000 0.070 0.070 0.000   512 0.120
ORGBQ9 29/01/2015 Call 12.250 1.635 1.635 0.000   0 1.220
ORGBR9 29/01/2015 Put 12.250 0.090 0.090 0.000   160 0.155
ORGZ38 29/01/2015 Call 12.500 1.415 1.415 0.000   0 1.020
ORGZ48 29/01/2015 Put 12.500 0.115 0.115 0.000   292 0.200
ORGZT8 29/01/2015 Call 12.750 1.205 1.205 0.000   0 0.830
ORGZU8 29/01/2015 Put 12.750 0.145 0.145 0.000   135 0.260
ORGYX8 29/01/2015 Call 13.000 1.000 1.000 0.000   34 0.660
ORGYZ8 29/01/2015 Put 13.000 0.185 0.185 0.000   71 0.335
ORGYN8 29/01/2015 Call 13.250 0.810 0.810 0.780 18 0 0.505
ORGYO8 29/01/2015 Put 13.250 0.245 0.245 0.000   736 0.435
ORGZ18 29/01/2015 Call 13.500 0.640 0.640 0.505 25 1,195 0.375
ORGZ28 29/01/2015 Put 13.500 0.325 0.325 0.000 40 230 0.555
ORGB39 29/01/2015 Call 13.750 0.485 0.485 0.000   1,073 0.270
ORGB69 29/01/2015 Put 13.750 0.425 0.425 0.000   229 0.705
ORGYV8 29/01/2015 Call 14.000 0.360 0.360 0.300 15 265 0.190
ORGYW8 29/01/2015 Put 14.000 0.550 0.550 0.000   425 0.880
ORGZ58 29/01/2015 Call 14.250 0.255 0.255 0.000   112 0.125
ORGZ68 29/01/2015 Put 14.250 0.705 0.705 0.000   20 1.080
ORGZR8 29/01/2015 Call 14.500 0.180 0.180 0.000   95 0.085
ORGZS8 29/01/2015 Put 14.500 0.885 0.885 0.000   110 1.300
ORGYT8 29/01/2015 Call 14.750 0.120 0.120 0.000   238 0.050
ORGYU8 29/01/2015 Put 14.750 1.090 1.090 0.000   100 1.530
ORGYP8 29/01/2015 Call 15.000 0.075 0.075 0.000   2,399 0.030
ORGYQ8 29/01/2015 Put 15.000 1.310 1.310 0.000   565 1.765
ORGZV8 29/01/2015 Call 15.500 0.030 0.030 0.000   250 0.010
ORGZW8 29/01/2015 Put 15.500 1.780 1.780 0.000   0 2.255
ORGYR8 29/01/2015 Call 16.000 0.010 0.010 0.000   400 0.003
ORGYS8 29/01/2015 Put 16.000 2.270 2.270 0.000   0 2.750
ORGZX8 29/01/2015 Call 16.500 0.003 0.003 0.000   296 0.001
ORGB29 29/01/2015 Put 16.500 2.765 2.765 0.000   0 3.245
ORGYL8 29/01/2015 Call 17.000 0.001 0.001 0.000   186 0.000
ORGYM8 29/01/2015 Put 17.000 3.260 3.260 0.000   0 3.745
ORGC79 29/01/2015 Call 17.500 0.000 0.000 0.000   17 0.000
ORGC89 29/01/2015 Put 17.500 3.760 3.760 0.000   0 4.245
ORGC99 29/01/2015 Call 18.000 0.000 0.000 0.000   100 0.000
ORGCF9 29/01/2015 Put 18.000 4.260 4.260 0.000   0 4.745
ORGCM9 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCN9 29/01/2015 Put 18.500 4.760 4.760 0.000   0 5.245
ORGCK9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGCL9 29/01/2015 Put 19.000 5.260 5.260 0.000   0 5.745
ORGE99 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEF9 29/01/2015 Put 19.500 5.760 5.760 0.000   0 6.240
ORGJ29 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGJ39 29/01/2015 Put 20.500 6.760 6.760 0.000   0 7.240
ORGIZ9 29/01/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGJ19 29/01/2015 Put 20.510 6.685 6.685 0.000   20 7.170
ORGK99 26/02/2015 Call 11.250 2.600 2.600 0.000   0 2.160
ORGKA9 26/02/2015 Put 11.250 0.070 0.070 0.000   0 0.105
ORGJY9 26/02/2015 Call 11.500 2.365 2.365 0.000   0 1.940
ORGJZ9 26/02/2015 Put 11.500 0.085 0.085 0.000   0 0.135
ORGJK9 26/02/2015 Call 11.750 2.130 2.130 0.000   0 1.715
ORGJL9 26/02/2015 Put 11.750 0.110 0.110 0.000   0 0.175
ORGJA9 26/02/2015 Call 12.000 1.900 1.900 0.000   0 1.500
ORGJB9 26/02/2015 Put 12.000 0.140 0.140 0.000   0 0.220
ORGJ49 26/02/2015 Call 12.250 1.675 1.675 0.000   0 1.300
ORGJ59 26/02/2015 Put 12.250 0.175 0.175 0.000   45 0.275
ORGGQ9 26/02/2015 Call 12.500 1.465 1.465 0.000   0 1.110
ORGGR9 26/02/2015 Put 12.500 0.220 0.220 0.000   20 0.345
ORGGM9 26/02/2015 Call 12.750 1.260 1.260 0.000   0 0.930
ORGGN9 26/02/2015 Put 12.750 0.275 0.275 0.000   0 0.435
ORGG89 26/02/2015 Call 13.000 1.070 1.070 0.000   0 0.765
ORGG99 26/02/2015 Put 13.000 0.350 0.350 0.000   180 0.540
ORGF19 26/02/2015 Call 13.250 0.895 0.895 0.000   20 0.620
ORGF29 26/02/2015 Put 13.250 0.435 0.435 0.000   45 0.660
ORGDL9 26/02/2015 Call 13.500 0.730 0.730 0.000   0 0.495
ORGDM9 26/02/2015 Put 13.500 0.540 0.540 0.000   100 0.805
ORGD19 26/02/2015 Call 13.750 0.585 0.585 0.000   30 0.385
ORGD29 26/02/2015 Put 13.750 0.665 0.665 0.000   433 0.965
ORGCY9 26/02/2015 Call 14.000 0.460 0.460 0.000   500 0.295
ORGCZ9 26/02/2015 Put 14.000 0.810 0.810 0.000   366 1.145
ORGDP9 26/02/2015 Call 14.250 0.355 0.355 0.000   100 0.225
ORGDQ9 26/02/2015 Put 14.250 0.975 0.975 0.000   185 1.340
ORGDN9 26/02/2015 Call 14.500 0.270 0.270 0.260 500 150 0.170
ORGDO9 26/02/2015 Put 14.500 1.155 1.155 0.000   130 1.545
ORGD59 26/02/2015 Call 14.750 0.200 0.200 0.000   398 0.125
ORGD69 26/02/2015 Put 14.750 1.355 1.355 0.000   785 1.760
ORGCW9 26/02/2015 Call 15.000 0.150 0.150 0.000 160 1,180 0.090
ORGCX9 26/02/2015 Put 15.000 1.555 1.555 0.000   243 1.985
ORGD79 26/02/2015 Call 15.500 0.085 0.085 0.000   240 0.055
ORGD89 26/02/2015 Put 15.500 1.995 1.995 0.000   161 2.445
ORGCQ9 26/02/2015 Call 16.000 0.045 0.045 0.000   200 0.035
ORGCR9 26/02/2015 Put 16.000 2.450 2.450 0.000   180 2.920
ORGD99 26/02/2015 Call 16.500 0.030 0.030 0.000   0 0.020
ORGDK9 26/02/2015 Put 16.500 2.920 2.920 0.000   100 3.405
ORGCS9 26/02/2015 Call 17.000 0.015 0.015 0.000   0 0.015
ORGCT9 26/02/2015 Put 17.000 3.405 3.405 0.000   0 3.895
ORGD39 26/02/2015 Call 17.500 0.010 0.010 0.000   0 0.007
ORGD49 26/02/2015 Put 17.500 3.895 3.895 0.000   0 4.385
ORGDT9 26/02/2015 Call 18.000 0.006 0.006 0.000   0 0.004
ORGDU9 26/02/2015 Put 18.000 4.385 4.385 0.000   0 4.880
ORGCU9 26/02/2015 Call 18.500 0.003 0.003 0.000   0 0.002
ORGCV9 26/02/2015 Put 18.500 4.880 4.880 0.000   0 5.375
ORGDR9 26/02/2015 Call 19.000 0.002 0.002 0.000   0 0.001
ORGDS9 26/02/2015 Put 19.000 5.375 5.375 0.000   0 5.870
ORGEG9 26/02/2015 Call 19.500 0.001 0.001 0.000   0 0.001
ORGEH9 26/02/2015 Put 19.500 5.875 5.875 0.000   0 6.370
ORGQY8 26/03/2015 Call 0.010 13.605 13.605 0.000   81,665 13.125
ORGGY7 26/03/2015 Call 10.500 3.330 3.330 0.000   0 2.870
ORGGZ7 26/03/2015 Put 10.500 0.050 0.050 0.000   601 0.095
ORGGS7 26/03/2015 Call 11.000 2.855 2.855 0.000   0 2.405
ORGGT7 26/03/2015 Put 11.000 0.080 0.080 0.090 100 84 0.130
ORGR98 26/03/2015 Call 11.010 2.660 2.660 0.000   0 2.220
ORGR88 26/03/2015 Put 11.010 0.080 0.080 0.000   0 0.130
ORGKB9 26/03/2015 Call 11.250 2.615 2.615 0.000   0 2.175
ORGKC9 26/03/2015 Put 11.250 0.095 0.095 0.000   0 0.155
ORGG37 26/03/2015 Call 11.500 2.385 2.385 0.000   0 1.950
ORGG47 26/03/2015 Put 11.500 0.120 0.120 0.130 100 246 0.190
ORGJM9 26/03/2015 Call 11.750 2.150 2.150 0.000   0 1.735
ORGJN9 26/03/2015 Put 11.750 0.145 0.145 0.000   0 0.230
ORGGL7 26/03/2015 Call 12.000 1.925 1.925 0.000   0 1.525
ORGGM7 26/03/2015 Put 12.000 0.180 0.180 0.000   105 0.280
ORGRF8 26/03/2015 Call 12.010 1.765 1.765 0.000   0 1.385
ORGRG8 26/03/2015 Put 12.010 0.180 0.180 0.000   500 0.280
ORGBS9 26/03/2015 Call 12.250 1.710 1.710 0.000   0 1.325
ORGBT9 26/03/2015 Put 12.250 0.225 0.225 0.000   0 0.345
ORGG17 26/03/2015 Call 12.500 1.505 1.505 0.000   0 1.135
ORGG27 26/03/2015 Put 12.500 0.280 0.280 0.000   2,009 0.425
ORGQS8 26/03/2015 Call 12.750 1.305 1.305 0.000   0 0.965
ORGQT8 26/03/2015 Put 12.750 0.345 0.345 0.000   85 0.510
ORGFY7 26/03/2015 Call 13.000 1.125 1.125 0.000   100 0.805
ORGFZ7 26/03/2015 Put 13.000 0.420 0.420 0.000   115 0.615
ORGRI8 26/03/2015 Call 13.010 1.015 1.015 0.000   0 0.720
ORGRH8 26/03/2015 Put 13.010 0.420 0.420 0.000   40 0.615
ORGQU8 26/03/2015 Call 13.250 0.955 0.955 0.000   150 0.660
ORGQV8 26/03/2015 Put 13.250 0.515 0.515 0.000   68 0.740
ORGGN7 26/03/2015 Call 13.500 0.795 0.795 0.000   0 0.535
ORGGO7 26/03/2015 Put 13.500 0.620 0.620 0.000   98 0.880
ORGQQ8 26/03/2015 Call 13.750 0.655 0.655 0.000   0 0.430
ORGQR8 26/03/2015 Put 13.750 0.745 0.745 0.000   800 1.035
ORGG57 26/03/2015 Call 14.000 0.535 0.535 0.000   4,160 0.340
ORGG67 26/03/2015 Put 14.000 0.885 0.885 0.000   4,649 1.205
ORGRJ8 26/03/2015 Call 14.010 0.480 0.480 0.000   150 0.305
ORGRK8 26/03/2015 Put 14.010 0.880 0.880 0.000   120 1.200
ORGQW8 26/03/2015 Call 14.250 0.430 0.430 0.000   205 0.265
ORGQX8 26/03/2015 Put 14.250 1.040 1.040 0.000   205 1.390
ORGGP7 26/03/2015 Call 14.500 0.340 0.340 0.000   1,030 0.205
ORGGQ7 26/03/2015 Put 14.500 1.210 1.210 0.000   1,002 1.585
ORGQO8 26/03/2015 Call 14.750 0.270 0.270 0.000 200 94 0.160
ORGQP8 26/03/2015 Put 14.750 1.395 1.395 0.000   1,647 1.790
ORGYK8 26/03/2015 Call 14.760 0.245 0.245 0.000   93 0.145
ORGYJ8 26/03/2015 Put 14.760 1.385 1.385 0.000   40 1.785
ORGG77 26/03/2015 Call 15.000 0.210 0.210 0.000   1,529 0.120
ORGG87 26/03/2015 Put 15.000 1.590 1.590 0.000   3,062 2.010
ORGRM8 26/03/2015 Call 15.010 0.190 0.190 0.000   259 0.110
ORGRL8 26/03/2015 Put 15.010 1.580 1.580 0.000   639 1.995
ORGQK8 26/03/2015 Call 15.500 0.125 0.125 0.000   398 0.070
ORGQL8 26/03/2015 Put 15.500 2.015 2.015 0.000   244 2.460
ORGG97 26/03/2015 Call 16.000 0.075 0.075 0.000   2,020 0.045
ORGGK7 26/03/2015 Put 16.000 2.465 2.465 0.000   35 2.930
ORGQM8 26/03/2015 Call 16.500 0.045 0.045 0.000   90 0.025
ORGQN8 26/03/2015 Put 16.500 2.935 2.935 0.000   188 3.410
ORGVT7 26/03/2015 Call 17.000 0.030 0.030 0.000   566 0.015
ORGVU7 26/03/2015 Put 17.000 3.420 3.420 0.000   0 3.900
ORGRR8 26/03/2015 Call 17.500 0.020 0.020 0.000   15 0.010
ORGRS8 26/03/2015 Put 17.500 3.905 3.905 0.000   0 4.390
ORGXI7 26/03/2015 Call 18.000 0.010 0.010 0.000   100 0.006
ORGXJ7 26/03/2015 Put 18.000 4.400 4.400 0.000   0 4.885
ORGSQ8 26/03/2015 Call 18.500 0.007 0.007 0.000   0 0.004
ORGSR8 26/03/2015 Put 18.500 4.895 4.895 0.000   0 5.380
ORGLO8 26/03/2015 Call 19.000 0.004 0.004 0.000   0 0.002
ORGLP8 26/03/2015 Put 19.000 5.390 5.390 0.000   0 5.870
ORGEI9 26/03/2015 Call 19.500 0.002 0.002 0.000   0 0.001
ORGEJ9 26/03/2015 Put 19.500 5.880 5.880 0.000   0 6.370
ORGKD9 23/04/2015 Call 11.250 2.635 2.635 0.000   0 2.185
ORGKE9 23/04/2015 Put 11.250 0.125 0.125 0.000   0 0.180
ORGK19 23/04/2015 Call 11.500 2.405 2.405 0.000   0 1.970
ORGK29 23/04/2015 Put 11.500 0.150 0.150 0.000   0 0.220
ORGJO9 23/04/2015 Call 11.750 2.175 2.175 0.000   0 1.760
ORGJP9 23/04/2015 Put 11.750 0.180 0.180 0.000   0 0.270
ORGJC9 23/04/2015 Call 12.000 1.950 1.950 0.000   0 1.555
ORGJD9 23/04/2015 Put 12.000 0.220 0.220 0.000   15 0.325
ORGJ69 23/04/2015 Call 12.250 1.735 1.735 0.000   0 1.360
ORGJ79 23/04/2015 Put 12.250 0.265 0.265 0.000   0 0.390
ORGGU9 23/04/2015 Call 12.500 1.535 1.535 0.000   0 1.180
ORGGV9 23/04/2015 Put 12.500 0.325 0.325 0.000   92 0.465
ORGGW9 23/04/2015 Call 12.750 1.335 1.335 0.000   0 1.010
ORGGX9 23/04/2015 Put 12.750 0.390 0.390 0.000   0 0.555
ORGGY9 23/04/2015 Call 13.000 1.155 1.155 0.000   0 0.850
ORGGZ9 23/04/2015 Put 13.000 0.470 0.470 0.000   0 0.660
ORGI19 23/04/2015 Call 13.250 0.990 0.990 0.000   0 0.710
ORGI29 23/04/2015 Put 13.250 0.560 0.560 0.000   22 0.780
ORGI39 23/04/2015 Call 13.500 0.830 0.830 0.000   0 0.590
ORGI49 23/04/2015 Put 13.500 0.665 0.665 0.000   15 0.920
ORGI59 23/04/2015 Call 13.750 0.695 0.695 0.000   0 0.480
ORGI69 23/04/2015 Put 13.750 0.785 0.785 0.000   10 1.070
ORGI79 23/04/2015 Call 14.000 0.580 0.580 0.000   0 0.390
ORGI89 23/04/2015 Put 14.000 0.925 0.925 0.000   65 1.235
ORGI99 23/04/2015 Call 14.250 0.475 0.475 0.000   0 0.315
ORGIF9 23/04/2015 Put 14.250 1.075 1.075 0.000   0 1.415
ORGIG9 23/04/2015 Call 14.500 0.390 0.390 0.000   15 0.250
ORGIH9 23/04/2015 Put 14.500 1.245 1.245 0.000   0 1.605
ORGII9 23/04/2015 Call 14.750 0.315 0.315 0.000   0 0.200
ORGIJ9 23/04/2015 Put 14.750 1.430 1.430 0.000   0 1.810
ORGIK9 23/04/2015 Call 15.000 0.255 0.255 0.000 50 0 0.160
ORGIL9 23/04/2015 Put 15.000 1.620 1.620 0.000   0 2.020
ORGIM9 23/04/2015 Call 15.500 0.170 0.170 0.000   100 0.100
ORGIN9 23/04/2015 Put 15.500 2.035 2.035 0.000   0 2.465
ORGIO9 23/04/2015 Call 16.000 0.110 0.110 0.000   0 0.065
ORGIP9 23/04/2015 Put 16.000 2.480 2.480 0.000   0 2.930
ORGIQ9 23/04/2015 Call 16.500 0.070 0.070 0.000   0 0.040
ORGIR9 23/04/2015 Put 16.500 2.940 2.940 0.000   0 3.410
ORGIS9 23/04/2015 Call 17.000 0.045 0.045 0.000   0 0.025
ORGIT9 23/04/2015 Put 17.000 3.415 3.415 0.000   0 3.900
ORGIX9 23/04/2015 Call 17.500 0.030 0.030 0.000   0 0.015
ORGIY9 23/04/2015 Put 17.500 3.900 3.900 0.000   0 4.395
ORGY88 25/06/2015 Call 0.010 13.700 13.700 0.000   0 13.215
ORGZ98 25/06/2015 Call 10.000 3.845 3.845 0.000   10 3.380
ORGZA8 25/06/2015 Put 10.000 0.100 0.100 0.000   300 0.105
ORGZH8 25/06/2015 Call 10.500 3.365 3.365 0.000   0 2.910
ORGZI8 25/06/2015 Put 10.500 0.130 0.130 0.000   100 0.155
ORGZD8 25/06/2015 Call 11.000 2.895 2.895 0.000   0 2.460
ORGZE8 25/06/2015 Put 11.000 0.170 0.170 0.000   0 0.220
ORGKF9 25/06/2015 Call 11.250 2.670 2.670 0.000   0 2.240
ORGKG9 25/06/2015 Put 11.250 0.200 0.200 0.000   0 0.255
ORGZJ8 25/06/2015 Call 11.500 2.450 2.450 0.000   0 2.035
ORGZK8 25/06/2015 Put 11.500 0.230 0.230 0.000   411 0.305
ORGJQ9 25/06/2015 Call 11.750 2.235 2.235 0.000   0 1.835
ORGJR9 25/06/2015 Put 11.750 0.275 0.275 0.000   0 0.360
ORGZB8 25/06/2015 Call 12.000 2.030 2.030 0.000   0 1.645
ORGZC8 25/06/2015 Put 12.000 0.325 0.325 0.000   335 0.425
ORGBU9 25/06/2015 Call 12.250 1.830 1.830 0.000   0 1.460
ORGBV9 25/06/2015 Put 12.250 0.380 0.380 0.000   30 0.500
ORGZL8 25/06/2015 Call 12.500 1.640 1.640 0.000   200 1.290
ORGZM8 25/06/2015 Put 12.500 0.440 0.440 0.000   90 0.585
ORGXB8 25/06/2015 Call 12.750 1.460 1.460 0.000   0 1.130
ORGXC8 25/06/2015 Put 12.750 0.515 0.515 0.000   120 0.685
ORGZN8 25/06/2015 Call 13.000 1.290 1.290 0.000   203 0.975
ORGZO8 25/06/2015 Put 13.000 0.600 0.600 0.000   810 0.790
ORGXD8 25/06/2015 Call 13.250 1.130 1.130 0.000   0 0.845
ORGXH8 25/06/2015 Put 13.250 0.695 0.695 0.000   0 0.915
ORGZF8 25/06/2015 Call 13.500 0.985 0.985 0.000   30 0.720
ORGZG8 25/06/2015 Put 13.500 0.800 0.800 0.000   175 1.040
ORGX58 25/06/2015 Call 13.750 0.855 0.855 0.000   15 0.615
ORGX68 25/06/2015 Put 13.750 0.925 0.925 0.000   527 1.185
ORGZP8 25/06/2015 Call 14.000 0.735 0.735 0.000   50 0.520
ORGZQ8 25/06/2015 Put 14.000 1.060 1.060 0.000   1,728 1.340
ORGXI8 25/06/2015 Call 14.250 0.630 0.630 0.000   1,500 0.440
ORGXJ8 25/06/2015 Put 14.250 1.205 1.205 0.000   2,250 1.505
ORGZY8 25/06/2015 Call 14.500 0.535 0.535 0.000   15 0.370
ORGB19 25/06/2015 Put 14.500 1.365 1.365 0.000   300 1.680
ORGX98 25/06/2015 Call 14.750 0.450 0.450 0.000   100 0.305
ORGXA8 25/06/2015 Put 14.750 1.530 1.530 0.000   5 1.870
ORGB49 25/06/2015 Call 15.000 0.375 0.375 0.310 500 365 0.255
ORGB59 25/06/2015 Put 15.000 1.715 1.715 0.000   500 2.070
ORGXK8 25/06/2015 Call 15.500 0.260 0.260 0.000   15 0.175
ORGXL8 25/06/2015 Put 15.500 2.105 2.105 0.000   0 2.495
ORGEW7 25/06/2015 Call 16.000 0.175 0.175 0.000   65 0.115
ORGEX7 25/06/2015 Put 16.000 2.525 2.525 0.000   0 2.950
ORGXM8 25/06/2015 Call 16.500 0.115 0.115 0.000   100 0.075
ORGXN8 25/06/2015 Put 16.500 2.975 2.975 0.000   0 3.420
ORGVV7 25/06/2015 Call 17.000 0.070 0.070 0.000   115 0.050
ORGVW7 25/06/2015 Put 17.000 3.440 3.440 0.000   0 3.905
ORGX78 25/06/2015 Call 17.500 0.045 0.045 0.000   500 0.035
ORGX88 25/06/2015 Put 17.500 3.920 3.920 0.000   0 4.390
ORGXK7 25/06/2015 Call 18.000 0.025 0.025 0.000   0 0.025
ORGXL7 25/06/2015 Put 18.000 4.410 4.410 0.000   0 4.885
ORGCO9 25/06/2015 Call 18.500 0.015 0.015 0.000   0 0.015
ORGCP9 25/06/2015 Put 18.500 4.900 4.900 0.000   0 5.375
ORGLQ8 25/06/2015 Call 19.000 0.009 0.009 0.000   0 0.010
ORGLR8 25/06/2015 Put 19.000 5.395 5.395 0.000   0 5.870
ORGEK9 25/06/2015 Call 19.500 0.006 0.006 0.000   0 0.007
ORGEL9 25/06/2015 Put 19.500 5.885 5.885 0.000   0 6.370
ORGEY9 25/06/2015 Call 20.510 0.002 0.002 0.000   0 0.003
ORGEZ9 25/06/2015 Put 20.510 6.705 6.705 0.000   66 7.190
ORGG79 24/09/2015 Call 0.010 13.520 13.520 0.000   0 13.030
ORGG38 24/09/2015 Call 11.000 2.940 2.940 0.000   200 2.520
ORGG48 24/09/2015 Put 11.000 0.300 0.300 0.000   100 0.370
ORGKH9 24/09/2015 Call 11.250 2.730 2.730 0.000   0 2.325
ORGKI9 24/09/2015 Put 11.250 0.350 0.350 0.000   0 0.430
ORGFK8 24/09/2015 Call 11.500 2.525 2.525 0.000   0 2.125
ORGFL8 24/09/2015 Put 11.500 0.400 0.400 0.000   0 0.490
ORGJS9 24/09/2015 Call 11.750 2.330 2.330 0.000   270 1.935
ORGJT9 24/09/2015 Put 11.750 0.460 0.460 0.000   0 0.555
ORGZJ7 24/09/2015 Call 12.000 2.135 2.135 0.000   0 1.755
ORGZK7 24/09/2015 Put 12.000 0.520 0.520 0.000   30 0.635
ORGJ89 24/09/2015 Call 12.250 1.950 1.950 0.000   0 1.585
ORGJ99 24/09/2015 Put 12.250 0.585 0.585 0.000   0 0.715
ORGZ27 24/09/2015 Call 12.500 1.770 1.770 0.000   0 1.430
ORGZ37 24/09/2015 Put 12.500 0.660 0.660 0.000   120 0.815
ORGGO9 24/09/2015 Call 12.750 1.600 1.600 0.000   0 1.280
ORGGP9 24/09/2015 Put 12.750 0.745 0.745 0.000   0 0.915
ORGYW7 24/09/2015 Call 13.000 1.440 1.440 0.000   130 1.140
ORGYX7 24/09/2015 Put 13.000 0.840 0.840 0.000   45 1.040
ORGFI9 24/09/2015 Call 13.250 1.290 1.290 0.000   0 1.005
ORGFJ9 24/09/2015 Put 13.250 0.945 0.945 0.000   0 1.160
ORGZ87 24/09/2015 Call 13.500 1.155 1.155 0.000   0 0.885
ORGZ97 24/09/2015 Put 13.500 1.065 1.065 0.000   0 1.300
ORGF79 24/09/2015 Call 13.750 1.025 1.025 0.000   0 0.770
ORGF89 24/09/2015 Put 13.750 1.190 1.190 0.000   70 1.440
ORGYZ7 24/09/2015 Call 14.000 0.915 0.915 0.000   0 0.670
ORGZ17 24/09/2015 Put 14.000 1.335 1.335 0.000   0 1.595
ORGFK9 24/09/2015 Call 14.250 0.805 0.805 0.000   0 0.575
ORGFL9 24/09/2015 Put 14.250 1.475 1.475 0.000   0 1.755
ORGZ67 24/09/2015 Call 14.500 0.710 0.710 0.000   0 0.495
ORGZ77 24/09/2015 Put 14.500 1.630 1.630 0.000   200 1.925
ORGF59 24/09/2015 Call 14.750 0.625 0.625 0.000   40 0.425
ORGF69 24/09/2015 Put 14.750 1.795 1.795 0.000   0 2.105
ORGYS7 24/09/2015 Call 15.000 0.545 0.545 0.000   0 0.365
ORGYT7 24/09/2015 Put 15.000 1.965 1.965 0.000   150 2.290
ORGFM9 24/09/2015 Call 15.500 0.410 0.410 0.000   0 0.265
ORGFN9 24/09/2015 Put 15.500 2.330 2.330 0.000   0 2.685
ORGYU7 24/09/2015 Call 16.000 0.305 0.305 0.000   100 0.190
ORGYV7 24/09/2015 Put 16.000 2.730 2.730 0.000   0 3.105
ORGFG9 24/09/2015 Call 16.500 0.225 0.225 0.000   0 0.135
ORGFH9 24/09/2015 Put 16.500 3.150 3.150 0.000   0 3.545
ORGZ47 24/09/2015 Call 17.000 0.160 0.160 0.000   100 0.095
ORGZ57 24/09/2015 Put 17.000 3.585 3.585 0.000   0 4.000
ORGF99 24/09/2015 Call 17.500 0.115 0.115 0.000   100 0.065
ORGFF9 24/09/2015 Put 17.500 4.030 4.030 0.000   0 4.465
ORGZA7 24/09/2015 Call 18.000 0.080 0.080 0.000   0 0.045
ORGZB7 24/09/2015 Put 18.000 4.495 4.495 0.000   0 4.935
ORGF39 24/09/2015 Call 18.500 0.060 0.060 0.000   0 0.030
ORGF49 24/09/2015 Put 18.500 4.960 4.960 0.000   0 5.415
ORGLS8 24/09/2015 Call 19.000 0.045 0.045 0.000   0 0.020
ORGLT8 24/09/2015 Put 19.000 5.435 5.435 0.000   0 5.895
ORGDW9 24/09/2015 Call 20.000 0.020 0.020 0.000   0 0.009
ORGDX9 24/09/2015 Put 20.000 6.385 6.385 0.000   0 6.875
ORGKJ9 17/12/2015 Call 11.000 3.000 3.000 0.000   0 2.570
ORGKK9 17/12/2015 Put 11.000 0.370 0.370 0.000   0 0.450
ORGC59 17/12/2015 Call 11.500 2.585 2.585 0.000   0 2.195
ORGC69 17/12/2015 Put 11.500 0.470 0.470 0.000   0 0.580
ORGY98 17/12/2015 Call 12.000 2.200 2.200 0.000   0 1.850
ORGYA8 17/12/2015 Put 12.000 0.600 0.600 0.000   0 0.750
ORGXS8 17/12/2015 Call 12.500 1.860 1.860 0.000   0 1.550
ORGXT8 17/12/2015 Put 12.500 0.765 0.765 0.000   24 0.945
ORGXZ8 17/12/2015 Call 13.000 1.555 1.555 0.000   0 1.285
ORGY18 17/12/2015 Put 13.000 0.965 0.965 0.000   0 1.175
ORGXO8 17/12/2015 Call 13.500 1.290 1.290 0.000   0 1.055
ORGXP8 17/12/2015 Put 13.500 1.190 1.190 0.000   118 1.435
ORGY48 17/12/2015 Call 14.000 1.060 1.060 0.000   0 0.860
ORGY58 17/12/2015 Put 14.000 1.450 1.450 0.000   75 1.730
ORGXQ8 17/12/2015 Call 14.500 0.870 0.870 0.000   0 0.705
ORGXR8 17/12/2015 Put 14.500 1.745 1.745 0.000   80 2.065
ORGY68 17/12/2015 Call 15.000 0.715 0.715 0.000   37 0.570
ORGY78 17/12/2015 Put 15.000 2.075 2.075 0.000   190 2.425
ORGXW8 17/12/2015 Call 16.000 0.465 0.465 0.000   0 0.365
ORGXY8 17/12/2015 Put 16.000 2.825 2.825 0.000   0 3.220
ORGXU8 17/12/2015 Call 17.000 0.300 0.300 0.000   0 0.230
ORGXV8 17/12/2015 Put 17.000 3.660 3.660 0.000   0 4.090
ORGY28 17/12/2015 Call 18.000 0.185 0.185 0.000   0 0.145
ORGY38 17/12/2015 Put 18.000 4.555 4.555 0.000   0 5.000
ORGCG9 17/12/2015 Call 19.000 0.115 0.115 0.000   0 0.090
ORGCH9 17/12/2015 Put 19.000 5.485 5.485 0.000   0 5.940
ORGDY9 17/12/2015 Call 20.000 0.070 0.070 0.000   0 0.055
ORGDZ9 17/12/2015 Put 20.000 6.445 6.445 0.000   0 6.890
ORGKL9 23/03/2016 Call 11.000 3.025 3.025 0.000   0 2.620
ORGKO9 23/03/2016 Put 11.000 0.355 0.355 0.000   0 0.480
ORGJE9 23/03/2016 Call 11.500 2.640 2.640 0.000   0 2.260
ORGJF9 23/03/2016 Put 11.500 0.490 0.490 0.000   0 0.650
ORGGS9 23/03/2016 Call 12.000 2.275 2.275 0.000   0 1.930
ORGGT9 23/03/2016 Put 12.000 0.655 0.655 0.000   0 0.845
ORGGK9 23/03/2016 Call 12.500 1.945 1.945 0.000   0 1.635
ORGGL9 23/03/2016 Put 12.500 0.850 0.850 0.000   0 1.065
ORGFO9 23/03/2016 Call 13.000 1.645 1.645 0.000   0 1.385
ORGFP9 23/03/2016 Put 13.000 1.075 1.075 0.000   10 1.320
ORGG19 23/03/2016 Call 13.500 1.390 1.390 0.000   0 1.165
ORGG29 23/03/2016 Put 13.500 1.330 1.330 0.000   0 1.600
ORGFQ9 23/03/2016 Call 14.000 1.170 1.170 0.000   0 0.975
ORGFR9 23/03/2016 Put 14.000 1.610 1.610 0.000   0 1.900
ORGG39 23/03/2016 Call 14.500 0.980 0.980 0.000   0 0.810
ORGG49 23/03/2016 Put 14.500 1.910 1.910 0.000   0 2.220
ORGFU9 23/03/2016 Call 15.000 0.820 0.820 0.000   0 0.675
ORGFV9 23/03/2016 Put 15.000 2.230 2.230 0.000   0 2.575
ORGFS9 23/03/2016 Call 16.000 0.565 0.565 0.000   0 0.460
ORGFT9 23/03/2016 Put 16.000 2.955 2.955 0.000   0 3.335
ORGFW9 23/03/2016 Call 17.000 0.380 0.380 0.000   0 0.305
ORGFX9 23/03/2016 Put 17.000 3.755 3.755 0.000   0 4.175
ORGFY9 23/03/2016 Call 18.000 0.255 0.255 0.000   0 0.200
ORGFZ9 23/03/2016 Put 18.000 4.610 4.610 0.000   0 5.055
ORGG59 23/03/2016 Call 19.000 0.165 0.165 0.000   0 0.130
ORGG69 23/03/2016 Put 19.000 5.505 5.505 0.000   0 5.970
ORGQE7 23/06/2016 Call 13.500 1.595 1.595 0.000   210 1.335
ORGQF7 23/06/2016 Put 13.500 1.455 1.455 0.000   37 1.705
ORGQ27 23/06/2016 Call 14.000 1.180 1.180 0.000   20 0.950
ORGQ37 23/06/2016 Put 14.000 1.725 1.725 0.000   85 2.000
ORGLZ8 22/12/2016 Call 19.000 0.310 0.310 0.000   650 0.235
ORGM18 22/12/2016 Put 19.000 5.585 5.585 0.000   0 6.020

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.