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 11.710 Up 0.060 11.690 11.850 11.690 11.850 11.650 4,175,935 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGWI9 23/04/2015 Call 0.010 11.730 11.730 0.000   0 11.670
ORGSZ9 23/04/2015 Call 8.750 2.980 2.980 0.000   0 2.920
ORGT19 23/04/2015 Put 8.750 0.003 0.003 0.000   0 0.006
ORGRQ9 23/04/2015 Call 9.000 2.740 2.740 0.000   0 2.675
ORGRR9 23/04/2015 Put 9.000 0.006 0.006 0.000   110 0.010
ORGRS9 23/04/2015 Call 9.250 2.495 2.495 0.000   0 2.435
ORGRT9 23/04/2015 Put 9.250 0.010 0.010 0.000   55 0.015
ORGQQ9 23/04/2015 Call 9.500 2.245 2.245 0.000   0 2.190
ORGQR9 23/04/2015 Put 9.500 0.015 0.015 0.000   0 0.020
ORGQ69 23/04/2015 Call 9.750 2.000 2.000 0.000   0 1.950
ORGQ79 23/04/2015 Put 9.750 0.025 0.025 0.000   0 0.030
ORGNO9 23/04/2015 Call 10.000 1.760 1.760 0.000   0 1.715
ORGNP9 23/04/2015 Put 10.000 0.030 0.030 0.000   118 0.040
ORGNQ9 23/04/2015 Call 10.250 1.520 1.520 0.000   120 1.480
ORGNR9 23/04/2015 Put 10.250 0.040 0.040 0.000   586 0.050
ORGM79 23/04/2015 Call 10.500 1.285 1.285 0.000   0 1.250
ORGM89 23/04/2015 Put 10.500 0.055 0.055 0.000   410 0.070
ORGM99 23/04/2015 Call 10.750 1.065 1.065 0.000   0 1.030
ORGMA9 23/04/2015 Put 10.750 0.080 0.080 0.000   24 0.095
ORGMB9 23/04/2015 Call 11.000 0.850 0.850 0.000   295 0.825
ORGMC9 23/04/2015 Put 11.000 0.110 0.110 0.000   200 0.130
ORGKD9 23/04/2015 Call 11.250 0.655 0.655 0.000   60 0.630
ORGKE9 23/04/2015 Put 11.250 0.165 0.165 0.000   394 0.190
ORGK19 23/04/2015 Call 11.500 0.480 0.480 0.000   120 0.460
ORGK29 23/04/2015 Put 11.500 0.235 0.235 0.000   1,327 0.270
ORGJO9 23/04/2015 Call 11.750 0.330 0.330 0.290 41 708 0.320
ORGJP9 23/04/2015 Put 11.750 0.340 0.340 0.000   314 0.380
ORGJC9 23/04/2015 Call 12.000 0.215 0.215 0.180 85 1,595 0.210
ORGJD9 23/04/2015 Put 12.000 0.480 0.480 0.000   769 0.520
ORGJ69 23/04/2015 Call 12.250 0.135 0.135 0.125 342 775 0.135
ORGJ79 23/04/2015 Put 12.250 0.655 0.655 0.000   270 0.695
ORGGU9 23/04/2015 Call 12.500 0.080 0.080 0.075 300 2,880 0.080
ORGGV9 23/04/2015 Put 12.500 0.855 0.855 0.000   120 0.900
ORGGW9 23/04/2015 Call 12.750 0.045 0.045 0.000   3,410 0.045
ORGGX9 23/04/2015 Put 12.750 1.075 1.075 0.000   91 1.125
ORGGY9 23/04/2015 Call 13.000 0.030 0.030 0.000   2,725 0.025
ORGGZ9 23/04/2015 Put 13.000 1.310 1.310 0.000   15 1.360
ORGI19 23/04/2015 Call 13.250 0.015 0.015 0.000   65 0.015
ORGI29 23/04/2015 Put 13.250 1.550 1.550 0.000   62 1.605
ORGBL7 23/04/2015 Call 13.260 0.015 0.015 0.000   0 0.015
ORGBM7 23/04/2015 Put 13.260 1.550 1.550 0.000   340 1.600
ORGI39 23/04/2015 Call 13.500 0.009 0.009 0.000   214 0.008
ORGI49 23/04/2015 Put 13.500 1.795 1.795 0.000   15 1.850
ORGI59 23/04/2015 Call 13.750 0.005 0.005 0.000   37 0.004
ORGI69 23/04/2015 Put 13.750 2.040 2.040 0.000   0 2.100
ORGI79 23/04/2015 Call 14.000 0.003 0.003 0.000   200 0.002
ORGI89 23/04/2015 Put 14.000 2.290 2.290 0.000   15 2.350
ORGI99 23/04/2015 Call 14.250 0.002 0.002 0.000   0 0.001
ORGIF9 23/04/2015 Put 14.250 2.540 2.540 0.000   0 2.600
ORGIG9 23/04/2015 Call 14.500 0.001 0.001 0.000   0 0.000
ORGIH9 23/04/2015 Put 14.500 2.790 2.790 0.000   0 2.850
ORGII9 23/04/2015 Call 14.750 0.000 0.000 0.000   0 0.000
ORGIJ9 23/04/2015 Put 14.750 3.040 3.040 0.000   0 3.100
ORGIK9 23/04/2015 Call 15.000 0.000 0.000 0.000   50 0.000
ORGIL9 23/04/2015 Put 15.000 3.290 3.290 0.000   0 3.350
ORGIM9 23/04/2015 Call 15.500 0.000 0.000 0.000   100 0.000
ORGIN9 23/04/2015 Put 15.500 3.790 3.790 0.000   0 3.850
ORGIO9 23/04/2015 Call 16.000 0.000 0.000 0.000   0 0.000
ORGIP9 23/04/2015 Put 16.000 4.290 4.290 0.000   0 4.350
ORGSD9 23/04/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSE9 23/04/2015 Put 16.010 4.280 4.280 0.000   0 4.335
ORGIQ9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGIR9 23/04/2015 Put 16.500 4.790 4.790 0.000   0 4.850
ORGIS9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
ORGIT9 23/04/2015 Put 17.000 5.290 5.290 0.000   0 5.350
ORGIX9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGIY9 23/04/2015 Put 17.500 5.790 5.790 0.000   0 5.850
ORGYR9 28/05/2015 Call 0.010 11.755 11.755 0.000   0 11.695
ORGT29 28/05/2015 Call 8.750 3.030 3.030 0.000   0 2.970
ORGT39 28/05/2015 Put 8.750 0.035 0.035 0.000   40 0.030
ORGRU9 28/05/2015 Call 9.000 2.795 2.795 0.000   0 2.725
ORGRV9 28/05/2015 Put 9.000 0.040 0.040 0.000   0 0.045
ORGRW9 28/05/2015 Call 9.250 2.555 2.555 0.000   0 2.490
ORGRX9 28/05/2015 Put 9.250 0.050 0.050 0.000   177 0.055
ORGQS9 28/05/2015 Call 9.500 2.320 2.320 0.000   0 2.260
ORGQT9 28/05/2015 Put 9.500 0.060 0.060 0.000   15 0.070
ORGQ89 28/05/2015 Call 9.750 2.085 2.085 0.000   0 2.035
ORGQ99 28/05/2015 Put 9.750 0.075 0.075 0.000   0 0.085
ORGNS9 28/05/2015 Call 10.000 1.850 1.850 0.000   0 1.805
ORGNT9 28/05/2015 Put 10.000 0.090 0.090 0.000   190 0.110
ORGNU9 28/05/2015 Call 10.250 1.625 1.625 0.000   0 1.590
ORGNV9 28/05/2015 Put 10.250 0.115 0.115 0.000   0 0.140
ORGZ69 28/05/2015 Call 10.260 1.615 1.615 0.000   0 1.580
ORGZ79 28/05/2015 Put 10.260 0.115 0.115 0.000   0 0.140
ORGMD9 28/05/2015 Call 10.500 1.405 1.405 0.000   0 1.375
ORGME9 28/05/2015 Put 10.500 0.145 0.145 0.000   2,601 0.175
ORGZ99 28/05/2015 Call 10.510 1.400 1.400 0.000   0 1.365
ORGZ89 28/05/2015 Put 10.510 0.145 0.145 0.000   0 0.175
ORGMF9 28/05/2015 Call 10.750 1.200 1.200 0.000   0 1.170
ORGMG9 28/05/2015 Put 10.750 0.185 0.185 0.000   0 0.220
ORGZA9 28/05/2015 Call 10.760 1.190 1.190 0.000   0 1.165
ORGZB9 28/05/2015 Put 10.760 0.185 0.185 0.000   0 0.220
ORGMH9 28/05/2015 Call 11.000 1.005 1.005 0.000   0 0.980
ORGMI9 28/05/2015 Put 11.000 0.240 0.240 0.000   50 0.275
ORGZD9 28/05/2015 Call 11.010 1.000 1.000 0.000   0 0.975
ORGZC9 28/05/2015 Put 11.010 0.240 0.240 0.000   0 0.280
ORGMJ9 28/05/2015 Call 11.250 0.825 0.825 0.000   14 0.805
ORGMK9 28/05/2015 Put 11.250 0.305 0.305 0.000   65 0.350
ORGZE9 28/05/2015 Call 11.260 0.820 0.820 0.000   0 0.800
ORGZF9 28/05/2015 Put 11.260 0.305 0.305 0.000   0 0.350
ORGLC9 28/05/2015 Call 11.500 0.660 0.660 0.000   550 0.645
ORGLD9 28/05/2015 Put 11.500 0.390 0.390 0.000   5 0.440
ORGX69 28/05/2015 Call 11.510 0.655 0.655 0.000   0 0.640
ORGX79 28/05/2015 Put 11.510 0.390 0.390 0.350 200 0 0.440
ORGLK9 28/05/2015 Call 11.750 0.515 0.515 0.000   600 0.505
ORGLL9 28/05/2015 Put 11.750 0.495 0.495 0.000   60 0.555
ORGX99 28/05/2015 Call 11.760 0.510 0.510 0.000   0 0.500
ORGX89 28/05/2015 Put 11.760 0.500 0.500 0.000   1,000 0.555
ORGL29 28/05/2015 Call 12.000 0.395 0.395 0.415 20 1,618 0.385
ORGL39 28/05/2015 Put 12.000 0.625 0.625 0.000   991 0.685
ORGKZ9 28/05/2015 Call 12.250 0.290 0.290 0.305 20 665 0.290
ORGL19 28/05/2015 Put 12.250 0.780 0.780 0.000   60 0.840
ORGLG9 28/05/2015 Call 12.500 0.210 0.210 0.215 250 403 0.210
ORGLH9 28/05/2015 Put 12.500 0.960 0.960 0.000   63 1.015
ORGLI9 28/05/2015 Call 12.750 0.150 0.150 0.000   280 0.155
ORGLJ9 28/05/2015 Put 12.750 1.150 1.150 0.000   300 1.210
ORGL49 28/05/2015 Call 13.000 0.100 0.100 0.110 35 1,000 0.110
ORGL59 28/05/2015 Put 13.000 1.360 1.360 0.000   0 1.420
ORGB97 28/05/2015 Call 13.010 0.100 0.100 0.000   0 0.105
ORGB87 28/05/2015 Put 13.010 1.355 1.355 0.000   39 1.415
ORGKX9 28/05/2015 Call 13.250 0.070 0.070 0.000   2,902 0.075
ORGKY9 28/05/2015 Put 13.250 1.580 1.580 0.000   0 1.645
ORGLE9 28/05/2015 Call 13.500 0.045 0.045 0.000   600 0.050
ORGLF9 28/05/2015 Put 13.500 1.810 1.810 0.000   65 1.875
ORGL69 28/05/2015 Call 13.750 0.030 0.030 0.000   500 0.035
ORGL79 28/05/2015 Put 13.750 2.050 2.050 0.000   0 2.115
ORGKT9 28/05/2015 Call 14.000 0.020 0.020 0.000   50 0.020
ORGKU9 28/05/2015 Put 14.000 2.295 2.295 0.000   0 2.360
ORGLA9 28/05/2015 Call 14.250 0.015 0.015 0.000   141 0.015
ORGLB9 28/05/2015 Put 14.250 2.540 2.540 0.000   25 2.605
ORGLM9 28/05/2015 Call 14.500 0.008 0.008 0.000   0 0.008
ORGLN9 28/05/2015 Put 14.500 2.790 2.790 0.000   0 2.855
ORGL89 28/05/2015 Call 14.750 0.005 0.005 0.000   0 0.005
ORGL99 28/05/2015 Put 14.750 3.040 3.040 0.000   0 3.100
ORGKV9 28/05/2015 Call 15.000 0.003 0.003 0.000   0 0.003
ORGKW9 28/05/2015 Put 15.000 3.290 3.290 0.000   0 3.350
ORGSF9 28/05/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSG9 28/05/2015 Put 16.010 4.245 4.245 0.000   0 4.305
ORGY88 25/06/2015 Call 0.010 11.765 11.765 0.000   186 11.705
ORGT49 25/06/2015 Call 8.750 3.065 3.065 0.000   0 3.010
ORGT59 25/06/2015 Put 8.750 0.060 0.060 0.000   550 0.065
ORGPU9 25/06/2015 Call 9.000 2.845 2.845 0.000   0 2.780
ORGPT9 25/06/2015 Put 9.000 0.075 0.075 0.000   200 0.080
ORGV29 25/06/2015 Call 9.010 2.835 2.835 0.000   0 2.770
ORGV19 25/06/2015 Put 9.010 0.075 0.075 0.000   0 0.080
ORGRY9 25/06/2015 Call 9.250 2.620 2.620 0.000   0 2.550
ORGRZ9 25/06/2015 Put 9.250 0.090 0.090 0.000   0 0.095
ORGPV9 25/06/2015 Call 9.500 2.390 2.390 0.000   0 2.320
ORGPW9 25/06/2015 Put 9.500 0.105 0.105 0.000   215 0.115
ORGV39 25/06/2015 Call 9.510 2.380 2.380 0.000   0 2.310
ORGV49 25/06/2015 Put 9.510 0.105 0.105 0.000   10 0.115
ORGQA9 25/06/2015 Call 9.750 2.160 2.160 0.000   0 2.095
ORGQB9 25/06/2015 Put 9.750 0.130 0.130 0.000   90 0.140
ORGZ98 25/06/2015 Call 10.000 1.935 1.935 0.000   10 1.880
ORGZA8 25/06/2015 Put 10.000 0.155 0.155 0.000   4,058 0.170
ORGTD9 25/06/2015 Call 10.010 1.925 1.925 0.000   0 1.870
ORGTC9 25/06/2015 Put 10.010 0.155 0.155 0.000   100 0.170
ORGNW9 25/06/2015 Call 10.250 1.715 1.715 0.000   62 1.665
ORGNX9 25/06/2015 Put 10.250 0.190 0.190 0.000   0 0.205
ORGZH8 25/06/2015 Call 10.500 1.505 1.505 0.000   1,010 1.460
ORGZI8 25/06/2015 Put 10.500 0.235 0.235 0.000   1,310 0.245
ORGV69 25/06/2015 Call 10.510 1.495 1.495 0.000   36 1.450
ORGV59 25/06/2015 Put 10.510 0.235 0.235 0.000   80 0.245
ORGML9 25/06/2015 Call 10.750 1.305 1.305 0.000   50 1.265
ORGMM9 25/06/2015 Put 10.750 0.285 0.285 0.000   0 0.300
ORGZD8 25/06/2015 Call 11.000 1.115 1.115 0.000   250 1.080
ORGZE8 25/06/2015 Put 11.000 0.345 0.345 0.000   15,200 0.360
ORGKF9 25/06/2015 Call 11.250 0.945 0.945 0.000   0 0.910
ORGKG9 25/06/2015 Put 11.250 0.420 0.420 0.000   178 0.440
ORGZJ8 25/06/2015 Call 11.500 0.785 0.785 0.000   152 0.755
ORGZK8 25/06/2015 Put 11.500 0.510 0.510 0.000   142 0.535
ORGXB9 25/06/2015 Call 11.510 0.780 0.780 0.000   0 0.750
ORGXA9 25/06/2015 Put 11.510 0.510 0.510 0.000   0 0.535
ORGJQ9 25/06/2015 Call 11.750 0.640 0.640 0.000   15 0.615
ORGJR9 25/06/2015 Put 11.750 0.620 0.620 0.000   95 0.645
ORGXC9 25/06/2015 Call 11.760 0.635 0.635 0.000   0 0.610
ORGXD9 25/06/2015 Put 11.760 0.620 0.620 0.000   0 0.645
ORGZB8 25/06/2015 Call 12.000 0.515 0.515 0.540 10 2,050 0.490
ORGZC8 25/06/2015 Put 12.000 0.740 0.740 0.000   2,348 0.775
ORGBU9 25/06/2015 Call 12.250 0.410 0.410 0.000   155 0.390
ORGBV9 25/06/2015 Put 12.250 0.885 0.885 0.000   198 0.925
ORGZL8 25/06/2015 Call 12.500 0.320 0.320 0.315 200 3,523 0.300
ORGZM8 25/06/2015 Put 12.500 1.050 1.050 0.000   482 1.090
ORGB47 25/06/2015 Call 12.510 0.315 0.315 0.000   90 0.300
ORGB57 25/06/2015 Put 12.510 1.045 1.045 0.000   0 1.085
ORGXB8 25/06/2015 Call 12.750 0.245 0.245 0.000   1,100 0.235
ORGXC8 25/06/2015 Put 12.750 1.225 1.225 0.000   45 1.275
ORGZN8 25/06/2015 Call 13.000 0.185 0.185 0.000   480 0.175
ORGZO8 25/06/2015 Put 13.000 1.420 1.420 0.000   795 1.475
ORGUC9 25/06/2015 Call 13.010 0.180 0.180 0.000   20 0.175
ORGUD9 25/06/2015 Put 13.010 1.410 1.410 0.000   140 1.465
ORGXD8 25/06/2015 Call 13.250 0.135 0.135 0.135 35 65 0.135
ORGXH8 25/06/2015 Put 13.250 1.630 1.630 0.000   0 1.690
ORGZF8 25/06/2015 Call 13.500 0.105 0.105 0.000   80 0.100
ORGZG8 25/06/2015 Put 13.500 1.850 1.850 0.000   130 1.915
ORGX58 25/06/2015 Call 13.750 0.080 0.080 0.000   30 0.075
ORGX68 25/06/2015 Put 13.750 2.080 2.080 0.000   556 2.150
ORGB37 25/06/2015 Call 13.760 0.080 0.080 0.000   0 0.075
ORGB27 25/06/2015 Put 13.760 2.055 2.055 0.000   90 2.130
ORGZP8 25/06/2015 Call 14.000 0.060 0.060 0.000   733 0.060
ORGZQ8 25/06/2015 Put 14.000 2.315 2.315 0.000   1,623 2.385
ORGB67 25/06/2015 Call 14.010 0.060 0.060 0.000   0 0.060
ORGB77 25/06/2015 Put 14.010 2.290 2.290 0.000   30 2.360
ORGXI8 25/06/2015 Call 14.250 0.045 0.045 0.000   1,500 0.045
ORGXJ8 25/06/2015 Put 14.250 2.555 2.555 0.000   2,330 2.625
ORGZY8 25/06/2015 Call 14.500 0.035 0.035 0.000   79 0.035
ORGB19 25/06/2015 Put 14.500 2.800 2.800 0.000   90 2.865
ORGX98 25/06/2015 Call 14.750 0.025 0.025 0.000   120 0.025
ORGXA8 25/06/2015 Put 14.750 3.045 3.045 0.000   0 3.105
ORGB49 25/06/2015 Call 15.000 0.020 0.020 0.000   795 0.020
ORGB59 25/06/2015 Put 15.000 3.295 3.295 0.000   500 3.350
ORGYT9 25/06/2015 Call 15.010 0.020 0.020 0.000   0 0.020
ORGYS9 25/06/2015 Put 15.010 3.255 3.255 0.000   0 3.310
ORGXK8 25/06/2015 Call 15.500 0.010 0.010 0.000   15 0.010
ORGXL8 25/06/2015 Put 15.500 3.790 3.790 0.000   0 3.850
ORGP79 25/06/2015 Call 15.510 0.010 0.010 0.000   0 0.010
ORGP89 25/06/2015 Put 15.510 3.745 3.745 0.000   345 3.790
ORGEW7 25/06/2015 Call 16.000 0.007 0.007 0.000   65 0.007
ORGEX7 25/06/2015 Put 16.000 4.290 4.290 0.000   0 4.350
ORGSH9 25/06/2015 Call 16.010 0.007 0.007 0.000   0 0.007
ORGSI9 25/06/2015 Put 16.010 4.235 4.235 0.000   0 4.280
ORGXM8 25/06/2015 Call 16.500 0.004 0.004 0.000   100 0.004
ORGXN8 25/06/2015 Put 16.500 4.790 4.790 0.000   0 4.850
ORGVV7 25/06/2015 Call 17.000 0.002 0.002 0.000   115 0.002
ORGVW7 25/06/2015 Put 17.000 5.290 5.290 0.000   0 5.350
ORGX78 25/06/2015 Call 17.500 0.001 0.001 0.000   500 0.001
ORGX88 25/06/2015 Put 17.500 5.790 5.790 0.000   0 5.850
ORGXK7 25/06/2015 Call 18.000 0.001 0.001 0.000   0 0.001
ORGXL7 25/06/2015 Put 18.000 6.290 6.290 0.000   0 6.350
ORGCO9 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCP9 25/06/2015 Put 18.500 6.790 6.790 0.000   0 6.850
ORGLQ8 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLR8 25/06/2015 Put 19.000 7.290 7.290 0.000   0 7.350
ORGEK9 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEL9 25/06/2015 Put 19.500 7.790 7.790 0.000   0 7.850
ORGEY9 25/06/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEZ9 25/06/2015 Put 20.510 8.710 8.710 0.000   125 8.745
ORGWE9 30/07/2015 Call 8.750 3.075 3.075 0.000   0 3.050
ORGWF9 30/07/2015 Put 8.750 0.080 0.080 0.000   0 0.075
ORGVZ9 30/07/2015 Call 9.000 2.865 2.865 0.000   0 2.830
ORGW19 30/07/2015 Put 9.000 0.095 0.095 0.000   920 0.100
ORGVR9 30/07/2015 Call 9.250 2.645 2.645 0.000   0 2.610
ORGVS9 30/07/2015 Put 9.250 0.115 0.115 0.000   100 0.120
ORGW49 30/07/2015 Call 9.500 2.425 2.425 0.000   0 2.385
ORGW59 30/07/2015 Put 9.500 0.145 0.145 0.000   115 0.145
ORGWC9 30/07/2015 Call 9.750 2.205 2.205 0.000   0 2.165
ORGWD9 30/07/2015 Put 9.750 0.180 0.180 0.000   60 0.180
ORGW29 30/07/2015 Call 10.000 1.995 1.995 0.000   0 1.950
ORGW39 30/07/2015 Put 10.000 0.215 0.215 0.000   15 0.215
ORGVP9 30/07/2015 Call 10.250 1.790 1.790 0.000   0 1.745
ORGVQ9 30/07/2015 Put 10.250 0.260 0.260 0.000   0 0.260
ORGW69 30/07/2015 Call 10.500 1.590 1.590 0.000   0 1.550
ORGW79 30/07/2015 Put 10.500 0.305 0.305 0.000   100 0.310
ORGZH9 30/07/2015 Call 10.510 1.585 1.585 0.000   0 1.540
ORGZG9 30/07/2015 Put 10.510 0.305 0.305 0.000   0 0.310
ORGVV9 30/07/2015 Call 10.750 1.405 1.405 0.000   0 1.365
ORGVW9 30/07/2015 Put 10.750 0.365 0.365 0.000   50 0.375
ORGZI9 30/07/2015 Call 10.760 1.395 1.395 0.000   0 1.355
ORGZJ9 30/07/2015 Put 10.760 0.365 0.365 0.000   920 0.375
ORGVT9 30/07/2015 Call 11.000 1.225 1.225 0.000   0 1.185
ORGVU9 30/07/2015 Put 11.000 0.430 0.430 0.000   100 0.450
ORGZL9 30/07/2015 Call 11.010 1.220 1.220 0.000   0 1.180
ORGZK9 30/07/2015 Put 11.010 0.430 0.430 0.000   0 0.445
ORGW89 30/07/2015 Call 11.250 1.060 1.060 0.000   81 1.020
ORGW99 30/07/2015 Put 11.250 0.510 0.510 0.000   0 0.530
ORGWG9 30/07/2015 Call 11.500 0.905 0.905 0.000   0 0.870
ORGWH9 30/07/2015 Put 11.500 0.600 0.600 0.000   15 0.630
ORGBF7 30/07/2015 Call 11.510 0.900 0.900 0.000   0 0.865
ORGBG7 30/07/2015 Put 11.510 0.600 0.600 0.000   0 0.625
ORGVX9 30/07/2015 Call 11.750 0.760 0.760 0.000   0 0.735
ORGVY9 30/07/2015 Put 11.750 0.705 0.705 0.000   0 0.740
ORGVN9 30/07/2015 Call 12.000 0.635 0.635 0.000 14 160 0.610
ORGVO9 30/07/2015 Put 12.000 0.825 0.825 0.000   200 0.865
ORGWA9 30/07/2015 Call 12.250 0.525 0.525 0.000   0 0.500
ORGWB9 30/07/2015 Put 12.250 0.965 0.965 0.000   116 1.005
ORGWJ9 30/07/2015 Call 12.500 0.425 0.425 0.000   0 0.405
ORGWK9 30/07/2015 Put 12.500 1.115 1.115 0.000   0 1.165
ORGWL9 30/07/2015 Call 12.750 0.340 0.340 0.000   0 0.325
ORGWM9 30/07/2015 Put 12.750 1.280 1.280 0.000   0 1.335
ORGWN9 30/07/2015 Call 13.000 0.270 0.270 0.000   0 0.260
ORGWO9 30/07/2015 Put 13.000 1.465 1.465 0.000   0 1.520
ORGWP9 30/07/2015 Call 13.250 0.215 0.215 0.000   0 0.205
ORGWQ9 30/07/2015 Put 13.250 1.665 1.665 0.000   0 1.720
ORGWR9 30/07/2015 Call 13.500 0.165 0.165 0.000   100 0.160
ORGWS9 30/07/2015 Put 13.500 1.870 1.870 0.000   50 1.935
ORGX49 30/07/2015 Call 13.750 0.130 0.130 0.000   0 0.125
ORGX59 30/07/2015 Put 13.750 2.095 2.095 0.000   0 2.160
ORGXH9 30/07/2015 Call 14.000 0.100 0.100 0.000   125 0.095
ORGXI9 30/07/2015 Put 14.000 2.325 2.325 0.000   0 2.395
ORGXF9 30/07/2015 Call 14.250 0.075 0.075 0.000   0 0.070
ORGXG9 30/07/2015 Put 14.250 2.560 2.560 0.000   0 2.635
ORGXN9 30/07/2015 Call 14.500 0.055 0.055 0.000   0 0.055
ORGXO9 30/07/2015 Put 14.500 2.805 2.805 0.000   0 2.855
ORGZW9 30/07/2015 Call 14.510 0.055 0.055 0.000   0 0.055
ORGZX9 30/07/2015 Put 14.510 2.755 2.755 0.000   207 2.800
ORGYZ9 27/08/2015 Call 9.750 2.260 2.260 0.000   0 2.200
ORGZ19 27/08/2015 Put 9.750 0.250 0.250 0.000   0 0.250
ORGYW9 27/08/2015 Call 10.000 2.050 2.050 0.000   0 1.990
ORGYX9 27/08/2015 Put 10.000 0.295 0.295 0.000   0 0.305
ORGYU9 27/08/2015 Call 10.250 1.840 1.840 0.000   0 1.790
ORGYV9 27/08/2015 Put 10.250 0.345 0.345 0.000   0 0.365
ORGYN9 27/08/2015 Call 10.500 1.650 1.650 0.000   0 1.600
ORGYO9 27/08/2015 Put 10.500 0.410 0.410 0.000   0 0.430
ORGY59 27/08/2015 Call 10.750 1.460 1.460 0.000   0 1.425
ORGY69 27/08/2015 Put 10.750 0.480 0.480 0.000   0 0.505
ORGXV9 27/08/2015 Call 11.000 1.285 1.285 0.000   0 1.250
ORGXW9 27/08/2015 Put 11.000 0.565 0.565 0.000   0 0.590
ORGYH9 27/08/2015 Call 11.250 1.125 1.125 0.000   0 1.100
ORGYI9 27/08/2015 Put 11.250 0.665 0.665 0.000   0 0.695
ORGYP9 27/08/2015 Call 11.500 0.965 0.965 0.000   0 0.950
ORGYQ9 27/08/2015 Put 11.500 0.765 0.765 0.000   0 0.805
ORGY99 27/08/2015 Call 11.750 0.830 0.830 0.000   0 0.815
ORGYA9 27/08/2015 Put 11.750 0.885 0.885 0.000   0 0.925
ORGY19 27/08/2015 Call 12.000 0.705 0.705 0.000   0 0.690
ORGY29 27/08/2015 Put 12.000 1.015 1.015 0.000   0 1.060
ORGYB9 27/08/2015 Call 12.250 0.585 0.585 0.000   0 0.570
ORGYC9 27/08/2015 Put 12.250 1.150 1.150 0.000   0 1.200
ORGYL9 27/08/2015 Call 12.500 0.485 0.485 0.000   0 0.475
ORGYM9 27/08/2015 Put 12.500 1.310 1.310 0.000   300 1.360
ORGY79 27/08/2015 Call 12.750 0.395 0.395 0.000   0 0.390
ORGY89 27/08/2015 Put 12.750 1.480 1.480 0.000   0 1.530
ORGY39 27/08/2015 Call 13.000 0.320 0.320 0.000   0 0.310
ORGY49 27/08/2015 Put 13.000 1.665 1.665 0.000   0 1.715
ORGYD9 27/08/2015 Call 13.250 0.260 0.260 0.000   0 0.250
ORGYE9 27/08/2015 Put 13.250 1.865 1.865 0.000   0 1.915
ORGYJ9 27/08/2015 Call 13.500 0.205 0.205 0.000   0 0.200
ORGYK9 27/08/2015 Put 13.500 2.075 2.075 0.000   0 2.125
ORGXY9 27/08/2015 Call 13.750 0.160 0.160 0.000   0 0.155
ORGXZ9 27/08/2015 Put 13.750 2.285 2.285 0.000   0 2.340
ORGYF9 27/08/2015 Call 14.000 0.125 0.125 0.000   100 0.115
ORGYG9 27/08/2015 Put 14.000 2.505 2.505 0.000   200 2.565
ORGG79 24/09/2015 Call 0.010 11.605 11.605 0.000   84,954 11.550
ORGZN9 24/09/2015 Call 8.510 3.170 3.170 0.000   0 3.095
ORGZM9 24/09/2015 Put 8.510 0.085 0.085 0.000   0 0.120
ORGT69 24/09/2015 Call 8.750 3.145 3.145 0.000   0 3.070
ORGT79 24/09/2015 Put 8.750 0.115 0.115 0.000   100 0.155
ORGS19 24/09/2015 Call 9.000 2.935 2.935 0.000   0 2.855
ORGS29 24/09/2015 Put 9.000 0.160 0.160 0.000   90 0.180
ORGS39 24/09/2015 Call 9.250 2.720 2.720 0.000   15 2.635
ORGS49 24/09/2015 Put 9.250 0.200 0.200 0.000   106 0.215
ORGQU9 24/09/2015 Call 9.500 2.500 2.500 0.000   0 2.420
ORGQV9 24/09/2015 Put 9.500 0.240 0.240 0.000   75 0.250
ORGQC9 24/09/2015 Call 9.750 2.290 2.290 0.000   0 2.205
ORGQD9 24/09/2015 Put 9.750 0.280 0.280 0.000   0 0.300
ORGZO9 24/09/2015 Call 9.760 2.140 2.140 0.000   0 2.050
ORGZP9 24/09/2015 Put 9.760 0.280 0.280 0.000   0 0.295
ORGNY9 24/09/2015 Call 10.000 2.075 2.075 0.000   100 2.000
ORGNZ9 24/09/2015 Put 10.000 0.330 0.330 0.000   105 0.345
ORGZR9 24/09/2015 Call 10.010 1.935 1.935 0.000   0 1.855
ORGZQ9 24/09/2015 Put 10.010 0.330 0.330 0.000   0 0.350
ORGP19 24/09/2015 Call 10.250 1.875 1.875 0.000   0 1.800
ORGP29 24/09/2015 Put 10.250 0.390 0.390 0.000   0 0.410
ORGZS9 24/09/2015 Call 10.260 1.740 1.740 0.000   0 1.670
ORGZT9 24/09/2015 Put 10.260 0.390 0.390 0.000   0 0.410
ORGMN9 24/09/2015 Call 10.500 1.675 1.675 0.000   0 1.610
ORGMO9 24/09/2015 Put 10.500 0.455 0.455 0.000   113 0.475
ORGZV9 24/09/2015 Call 10.510 1.555 1.555 0.000   0 1.490
ORGZU9 24/09/2015 Put 10.510 0.455 0.455 0.000   0 0.475
ORGMP9 24/09/2015 Call 10.750 1.490 1.490 0.000   54 1.435
ORGMQ9 24/09/2015 Put 10.750 0.535 0.535 0.000   102 0.555
ORGG38 24/09/2015 Call 11.000 1.315 1.315 0.000   200 1.265
ORGG48 24/09/2015 Put 11.000 0.615 0.615 0.000   195 0.640
ORGKH9 24/09/2015 Call 11.250 1.150 1.150 0.000   8 1.105
ORGKI9 24/09/2015 Put 11.250 0.715 0.715 0.000   1,000 0.740
ORGFK8 24/09/2015 Call 11.500 0.995 0.995 0.000   28 0.960
ORGFL8 24/09/2015 Put 11.500 0.820 0.820 0.000   160 0.850
ORGJS9 24/09/2015 Call 11.750 0.860 0.860 0.000   278 0.830
ORGJT9 24/09/2015 Put 11.750 0.940 0.940 0.000   0 0.970
ORGZJ7 24/09/2015 Call 12.000 0.735 0.735 1.200 14 84 0.710
ORGZK7 24/09/2015 Put 12.000 1.070 1.070 0.000   120 1.110
ORGJ89 24/09/2015 Call 12.250 0.620 0.620 0.000   0 0.600
ORGJ99 24/09/2015 Put 12.250 1.215 1.215 0.000   100 1.255
ORGZ27 24/09/2015 Call 12.500 0.520 0.520 0.000   318 0.505
ORGZ37 24/09/2015 Put 12.500 1.370 1.370 0.000   120 1.415
ORGGO9 24/09/2015 Call 12.750 0.430 0.430 0.000   130 0.420
ORGGP9 24/09/2015 Put 12.750 1.540 1.540 0.000   0 1.585
ORGYW7 24/09/2015 Call 13.000 0.360 0.360 0.400 30 365 0.345
ORGYX7 24/09/2015 Put 13.000 1.720 1.720 0.000   119 1.770
ORGVK9 24/09/2015 Call 13.010 0.330 0.330 0.000   93 0.315
ORGVJ9 24/09/2015 Put 13.010 1.710 1.710 0.000   526 1.765
ORGFI9 24/09/2015 Call 13.250 0.295 0.295 0.000   15 0.280
ORGFJ9 24/09/2015 Put 13.250 1.910 1.910 0.000   20 1.960
ORGZ87 24/09/2015 Call 13.500 0.240 0.240 0.000   10 0.230
ORGZ97 24/09/2015 Put 13.500 2.105 2.105 0.000   40 2.160
ORGWT9 24/09/2015 Call 13.510 0.220 0.220 0.000   0 0.210
ORGWU9 24/09/2015 Put 13.510 2.100 2.100 0.000   100 2.150
ORGF79 24/09/2015 Call 13.750 0.190 0.190 0.000   300 0.185
ORGF89 24/09/2015 Put 13.750 2.315 2.315 0.000   90 2.365
ORGWW9 24/09/2015 Call 13.760 0.180 0.180 0.000   80 0.170
ORGWV9 24/09/2015 Put 13.760 2.305 2.305 0.000   0 2.355
ORGYZ7 24/09/2015 Call 14.000 0.155 0.155 0.000   230 0.145
ORGZ17 24/09/2015 Put 14.000 2.530 2.530 0.000   230 2.580
ORGWX9 24/09/2015 Call 14.010 0.145 0.145 0.000   0 0.135
ORGWY9 24/09/2015 Put 14.010 2.520 2.520 0.000   160 2.570
ORGFK9 24/09/2015 Call 14.250 0.125 0.125 0.000   0 0.120
ORGFL9 24/09/2015 Put 14.250 2.750 2.750 2.710 93 200 2.795
ORGX19 24/09/2015 Call 14.260 0.115 0.115 0.000   0 0.110
ORGWZ9 24/09/2015 Put 14.260 2.740 2.740 0.000   120 2.785
ORGZ67 24/09/2015 Call 14.500 0.100 0.100 0.000   200 0.095
ORGZ77 24/09/2015 Put 14.500 2.980 2.980 0.000   730 3.020
ORGX29 24/09/2015 Call 14.510 0.095 0.095 0.000   0 0.090
ORGX39 24/09/2015 Put 14.510 2.970 2.970 0.000   1,219 3.005
ORGF59 24/09/2015 Call 14.750 0.080 0.080 0.000   100 0.075
ORGF69 24/09/2015 Put 14.750 3.215 3.215 0.000   275 3.245
ORGZ29 24/09/2015 Call 14.760 0.075 0.075 0.000   0 0.070
ORGZ39 24/09/2015 Put 14.760 3.200 3.200 0.000   40 3.235
ORGYS7 24/09/2015 Call 15.000 0.065 0.065 0.000   0 0.060
ORGYT7 24/09/2015 Put 15.000 3.450 3.450 0.000   270 3.480
ORGZ59 24/09/2015 Call 15.010 0.060 0.060 0.000   0 0.055
ORGZ49 24/09/2015 Put 15.010 3.435 3.435 0.000   509 3.470
ORGFM9 24/09/2015 Call 15.500 0.040 0.040 0.000   0 0.040
ORGFN9 24/09/2015 Put 15.500 3.930 3.930 0.000   0 3.960
ORGP99 24/09/2015 Call 15.510 0.040 0.040 0.000   0 0.040
ORGPK9 24/09/2015 Put 15.510 3.915 3.915 0.000   440 3.945
ORGYU7 24/09/2015 Call 16.000 0.030 0.030 0.000   100 0.025
ORGYV7 24/09/2015 Put 16.000 4.415 4.415 0.000   0 4.450
ORGXU9 24/09/2015 Call 16.010 0.025 0.025 0.000   0 0.025
ORGXT9 24/09/2015 Put 16.010 4.400 4.400 0.000   21 4.430
ORGFG9 24/09/2015 Call 16.500 0.020 0.020 0.000   0 0.020
ORGFH9 24/09/2015 Put 16.500 4.900 4.900 0.000   0 4.940
ORGZ47 24/09/2015 Call 17.000 0.015 0.015 0.000   100 0.010
ORGZ57 24/09/2015 Put 17.000 5.390 5.390 0.000   0 5.435
ORGF99 24/09/2015 Call 17.500 0.008 0.008 0.000   100 0.008
ORGFF9 24/09/2015 Put 17.500 5.880 5.880 0.000   0 5.930
ORGZA7 24/09/2015 Call 18.000 0.006 0.006 0.000   0 0.006
ORGZB7 24/09/2015 Put 18.000 6.375 6.375 0.000   0 6.425
ORGF39 24/09/2015 Call 18.500 0.003 0.003 0.000   0 0.004
ORGF49 24/09/2015 Put 18.500 6.870 6.870 0.000   0 6.920
ORGLS8 24/09/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGLT8 24/09/2015 Put 19.000 7.360 7.360 0.000   0 7.415
ORGDW9 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDX9 24/09/2015 Put 20.000 8.350 8.350 0.000   0 8.405
ORGUB9 17/12/2015 Call 0.010 11.670 11.670 0.000   0 11.615
ORGT89 17/12/2015 Call 8.500 3.400 3.400 0.000   0 3.350
ORGT99 17/12/2015 Put 8.500 0.195 0.195 0.000   315 0.200
ORGVB9 17/12/2015 Call 8.750 3.175 3.175 0.000   0 3.130
ORGVC9 17/12/2015 Put 8.750 0.220 0.220 0.000   0 0.230
ORGS59 17/12/2015 Call 9.000 2.955 2.955 0.000   2,300 2.910
ORGS69 17/12/2015 Put 9.000 0.260 0.260 0.000   300 0.265
ORGUQ9 17/12/2015 Call 9.250 2.740 2.740 0.000   0 2.695
ORGUR9 17/12/2015 Put 9.250 0.295 0.295 0.000   100 0.305
ORGMX9 17/12/2015 Call 9.500 2.535 2.535 0.000   0 2.485
ORGMY9 17/12/2015 Put 9.500 0.345 0.345 0.000   130 0.355
ORGTI9 17/12/2015 Call 9.750 2.330 2.330 0.000   0 2.285
ORGTJ9 17/12/2015 Put 9.750 0.395 0.395 0.000   306 0.405
ORGMW9 17/12/2015 Call 10.000 2.135 2.135 0.000   900 2.095
ORGMV9 17/12/2015 Put 10.000 0.455 0.455 0.000   210 0.470
ORGTK9 17/12/2015 Call 10.250 1.945 1.945 0.000   0 1.905
ORGTL9 17/12/2015 Put 10.250 0.520 0.520 0.000   215 0.535
ORGMR9 17/12/2015 Call 10.500 1.770 1.770 0.000   0 1.730
ORGMS9 17/12/2015 Put 10.500 0.595 0.595 0.000   75 0.615
ORGTG9 17/12/2015 Call 10.750 1.600 1.600 0.000   0 1.565
ORGTH9 17/12/2015 Put 10.750 0.675 0.675 0.000   0 0.695
ORGKJ9 17/12/2015 Call 11.000 1.435 1.435 0.000   30 1.405
ORGKK9 17/12/2015 Put 11.000 0.765 0.765 0.000   990 0.790
ORGTQ9 17/12/2015 Call 11.250 1.285 1.285 0.000   20 1.255
ORGTR9 17/12/2015 Put 11.250 0.865 0.865 0.000   400 0.895
ORGC59 17/12/2015 Call 11.500 1.145 1.145 0.000   200 1.115
ORGC69 17/12/2015 Put 11.500 0.970 0.970 0.000   280 1.005
ORGTO9 17/12/2015 Call 11.750 1.015 1.015 0.000   8 0.985
ORGTP9 17/12/2015 Put 11.750 1.090 1.090 0.000   55 1.125
ORGY98 17/12/2015 Call 12.000 0.890 0.890 0.000   270 0.865
ORGYA8 17/12/2015 Put 12.000 1.220 1.220 0.000   120 1.255
ORGTE9 17/12/2015 Call 12.250 0.780 0.780 0.000   173 0.755
ORGTF9 17/12/2015 Put 12.250 1.365 1.365 0.000   60 1.400
ORGXS8 17/12/2015 Call 12.500 0.675 0.675 0.000   58 0.655
ORGXT8 17/12/2015 Put 12.500 1.510 1.510 0.000   210 1.550
ORGTM9 17/12/2015 Call 12.750 0.585 0.585 0.000   0 0.565
ORGTN9 17/12/2015 Put 12.750 1.675 1.675 0.000   10 1.710
ORGXZ8 17/12/2015 Call 13.000 0.500 0.500 0.000   105 0.485
ORGY18 17/12/2015 Put 13.000 1.840 1.840 0.000   132 1.885
ORGUE9 17/12/2015 Call 13.250 0.430 0.430 0.000   20 0.415
ORGUF9 17/12/2015 Put 13.250 2.025 2.025 0.000   0 2.070
ORGXO8 17/12/2015 Call 13.500 0.360 0.360 0.350 10 18 0.350
ORGXP8 17/12/2015 Put 13.500 2.205 2.205 0.000   123 2.255
ORGUG9 17/12/2015 Call 13.750 0.305 0.305 0.000   210 0.295
ORGUH9 17/12/2015 Put 13.750 2.400 2.400 0.000   0 2.455
ORGY48 17/12/2015 Call 14.000 0.255 0.255 0.000   100 0.250
ORGY58 17/12/2015 Put 14.000 2.600 2.600 0.000   75 2.660
ORGXJ9 17/12/2015 Call 14.250 0.215 0.215 0.000   0 0.210
ORGXK9 17/12/2015 Put 14.250 2.805 2.805 0.000   110 2.870
ORGXQ8 17/12/2015 Call 14.500 0.180 0.180 0.000   503 0.175
ORGXR8 17/12/2015 Put 14.500 3.015 3.015 0.000   145 3.085
ORGY68 17/12/2015 Call 15.000 0.125 0.125 0.000   50 0.125
ORGY78 17/12/2015 Put 15.000 3.460 3.460 0.000   210 3.530
ORGB17 17/12/2015 Call 15.010 0.125 0.125 0.120 50 0 0.125
ORGZY9 17/12/2015 Put 15.010 3.390 3.390 0.000   1,100 3.460
ORGXW8 17/12/2015 Call 16.000 0.060 0.060 0.000   200 0.060
ORGXY8 17/12/2015 Put 16.000 4.400 4.400 0.000   0 4.465
ORGXU8 17/12/2015 Call 17.000 0.025 0.025 0.000   400 0.025
ORGXV8 17/12/2015 Put 17.000 5.380 5.380 0.000   0 5.440
ORGY28 17/12/2015 Call 18.000 0.010 0.010 0.000   0 0.010
ORGY38 17/12/2015 Put 18.000 6.370 6.370 0.000   0 6.425
ORGCG9 17/12/2015 Call 19.000 0.004 0.004 0.000   0 0.004
ORGCH9 17/12/2015 Put 19.000 7.365 7.365 0.000   0 7.415
ORGDY9 17/12/2015 Call 20.000 0.002 0.002 0.000   0 0.002
ORGDZ9 17/12/2015 Put 20.000 8.355 8.355 0.000   0 8.405
ORGCQ7 23/03/2016 Call 0.010 11.435 11.435 0.000      
ORGTA9 23/03/2016 Call 8.500 3.445 3.445 0.000   0 3.400
ORGTB9 23/03/2016 Put 8.500 0.290 0.290 0.000   0 0.300
ORGS79 23/03/2016 Call 9.000 3.035 3.035 0.000   0 2.975
ORGS89 23/03/2016 Put 9.000 0.375 0.375 0.000   0 0.395
ORGP39 23/03/2016 Call 9.500 2.640 2.640 0.000   0 2.575
ORGP49 23/03/2016 Put 9.500 0.485 0.485 0.000   0 0.505
ORGP59 23/03/2016 Call 10.000 2.255 2.255 0.000   0 2.205
ORGP69 23/03/2016 Put 10.000 0.615 0.615 0.000   50 0.635
ORGBS7 23/03/2016 Call 10.250 2.070 2.070 0.000      
ORGBT7 23/03/2016 Put 10.250 0.695 0.695 0.000      
ORGMT9 23/03/2016 Call 10.500 1.890 1.890 0.000   0 1.855
ORGMU9 23/03/2016 Put 10.500 0.775 0.775 0.000   45 0.795
ORGBQ7 23/03/2016 Call 10.750 1.725 1.725 0.000      
ORGBR7 23/03/2016 Put 10.750 0.865 0.865 0.000      
ORGKL9 23/03/2016 Call 11.000 1.570 1.570 0.000   0 1.540
ORGKO9 23/03/2016 Put 11.000 0.965 0.965 0.000   20 0.985
ORGBU7 23/03/2016 Call 11.250 1.425 1.425 0.000      
ORGBV7 23/03/2016 Put 11.250 1.070 1.070 0.000      
ORGJE9 23/03/2016 Call 11.500 1.290 1.290 0.000   0 1.250
ORGJF9 23/03/2016 Put 11.500 1.195 1.195 0.000   60 1.210
ORGBO7 23/03/2016 Call 11.750 1.160 1.160 0.000      
ORGBP7 23/03/2016 Put 11.750 1.315 1.315 0.000      
ORGGS9 23/03/2016 Call 12.000 1.040 1.040 0.000   0 0.990
ORGGT9 23/03/2016 Put 12.000 1.450 1.450 0.000   65 1.470
ORGBW7 23/03/2016 Call 12.250 0.925 0.925 0.000      
ORGBX7 23/03/2016 Put 12.250 1.590 1.590 0.000      
ORGGK9 23/03/2016 Call 12.500 0.815 0.815 0.000   0 0.760
ORGGL9 23/03/2016 Put 12.500 1.735 1.735 0.000   55 1.760
ORGC17 23/03/2016 Call 12.750 0.720 0.720 0.000      
ORGC27 23/03/2016 Put 12.750 1.885 1.885 0.000      
ORGFO9 23/03/2016 Call 13.000 0.630 0.630 0.605 10 20 0.565
ORGFP9 23/03/2016 Put 13.000 2.045 2.045 0.000   51 2.080
ORGBY7 23/03/2016 Call 13.250 0.555 0.555 0.000      
ORGBZ7 23/03/2016 Put 13.250 2.215 2.215 0.000      
ORGG19 23/03/2016 Call 13.500 0.485 0.485 0.000   30 0.410
ORGG29 23/03/2016 Put 13.500 2.390 2.390 0.000   45 2.435
ORGFQ9 23/03/2016 Call 14.000 0.365 0.365 0.000   12 0.290
ORGFR9 23/03/2016 Put 14.000 2.770 2.770 0.000   40 2.820
ORGG39 23/03/2016 Call 14.500 0.275 0.275 0.000   0 0.205
ORGG49 23/03/2016 Put 14.500 3.175 3.175 0.000   0 3.230
ORGBJ7 23/03/2016 Call 14.760 0.220 0.220 0.000   0 0.165
ORGBK7 23/03/2016 Put 14.760 3.380 3.380 0.000   0 3.440
ORGFU9 23/03/2016 Call 15.000 0.205 0.205 0.000   0 0.150
ORGFV9 23/03/2016 Put 15.000 3.605 3.605 0.000   0 3.665
ORGBI7 23/03/2016 Call 15.010 0.190 0.190 0.000   0 0.135
ORGBH7 23/03/2016 Put 15.010 3.600 3.600 0.000   0 3.660
ORGFS9 23/03/2016 Call 16.000 0.110 0.110 0.000   0 0.075
ORGFT9 23/03/2016 Put 16.000 4.520 4.520 0.000   0 4.580
ORGFW9 23/03/2016 Call 17.000 0.055 0.055 0.000   0 0.040
ORGFX9 23/03/2016 Put 17.000 5.470 5.470 0.000   0 5.530
ORGFY9 23/03/2016 Call 18.000 0.030 0.030 0.000   0 0.020
ORGFZ9 23/03/2016 Put 18.000 6.440 6.440 0.000   0 6.500
ORGG59 23/03/2016 Call 19.000 0.015 0.015 0.000   0 0.009
ORGG69 23/03/2016 Put 19.000 7.415 7.415 0.000   0 7.470
ORGV99 23/06/2016 Call 8.500 3.500 3.500 0.000   500 3.455
ORGVA9 23/06/2016 Put 8.500 0.175 0.175 0.000   0 0.205
ORGU99 23/06/2016 Call 9.000 3.085 3.085 0.000   100 3.035
ORGUA9 23/06/2016 Put 9.000 0.270 0.270 0.000   0 0.305
ORGU59 23/06/2016 Call 9.500 2.695 2.695 0.000   0 2.650
ORGU69 23/06/2016 Put 9.500 0.395 0.395 0.000   0 0.440
ORGU79 23/06/2016 Call 10.000 2.335 2.335 0.000   0 2.290
ORGU89 23/06/2016 Put 10.000 0.555 0.555 0.000   0 0.605
ORGU19 23/06/2016 Call 10.500 2.000 2.000 0.000   0 1.965
ORGU29 23/06/2016 Put 10.500 0.750 0.750 0.000   0 0.800
ORGTS9 23/06/2016 Call 11.000 1.710 1.710 0.000   0 1.680
ORGTT9 23/06/2016 Put 11.000 0.975 0.975 0.000   10 1.035
ORGU39 23/06/2016 Call 11.500 1.450 1.450 0.000   250 1.440
ORGU49 23/06/2016 Put 11.500 1.230 1.230 0.000   10 1.295
ORGTU9 23/06/2016 Call 12.000 1.230 1.230 0.000   3 1.235
ORGTV9 23/06/2016 Put 12.000 1.510 1.510 0.000   50 1.575
ORGTY9 23/06/2016 Call 12.500 1.055 1.055 0.000   0 1.065
ORGTZ9 23/06/2016 Put 12.500 1.815 1.815 0.000   170 1.870
ORGTW9 23/06/2016 Call 13.000 0.900 0.900 0.000   0 0.920
ORGTX9 23/06/2016 Put 13.000 2.140 2.140 0.000   0 2.190
ORGQE7 23/06/2016 Call 13.500 0.760 0.760 0.000   210 0.785
ORGQF7 23/06/2016 Put 13.500 2.485 2.485 0.000   37 2.535
ORGQ27 23/06/2016 Call 14.000 0.645 0.645 0.000   20 0.675
ORGQ37 23/06/2016 Put 14.000 2.845 2.845 0.000   110 2.900
ORGXL9 23/06/2016 Call 14.500 0.540 0.540 0.000   0 0.565
ORGXM9 23/06/2016 Put 14.500 3.230 3.230 0.000   0 3.290
ORGXP9 23/06/2016 Call 15.000 0.460 0.460 0.000   0 0.485
ORGXQ9 23/06/2016 Put 15.000 3.635 3.635 0.000   0 3.700
ORGC37 29/09/2016 Call 9.500 2.760 2.760 0.000      
ORGC47 29/09/2016 Put 9.500 0.615 0.615 0.000      
ORGCG7 29/09/2016 Call 10.000 2.415 2.415 0.000      
ORGCH7 29/09/2016 Put 10.000 0.800 0.800 0.000      
ORGCI7 29/09/2016 Call 10.500 2.100 2.100 0.000      
ORGCJ7 29/09/2016 Put 10.500 1.005 1.005 0.000      
ORGC97 29/09/2016 Call 11.000 1.820 1.820 0.000      
ORGCF7 29/09/2016 Put 11.000 1.235 1.235 0.000      
ORGCK7 29/09/2016 Call 11.500 1.585 1.585 0.000      
ORGCL7 29/09/2016 Put 11.500 1.495 1.495 0.000      
ORGC57 29/09/2016 Call 12.000 1.380 1.380 0.000      
ORGC67 29/09/2016 Put 12.000 1.775 1.775 0.000      
ORGCO7 29/09/2016 Call 12.500 1.205 1.205 0.000      
ORGCP7 29/09/2016 Put 12.500 2.065 2.065 0.000      
ORGC77 29/09/2016 Call 13.000 1.050 1.050 0.000      
ORGC87 29/09/2016 Put 13.000 2.375 2.375 0.000      
ORGCM7 29/09/2016 Call 13.500 0.910 0.910 0.000      
ORGCN7 29/09/2016 Put 13.500 2.700 2.700 0.000      
ORGSK9 22/12/2016 Call 9.000 3.170 3.170 0.000   100 3.120
ORGSJ9 22/12/2016 Put 9.000 0.495 0.495 0.000   46 0.510
ORGSL9 22/12/2016 Call 10.000 2.470 2.470 0.000   50 2.445
ORGSM9 22/12/2016 Put 10.000 0.855 0.855 0.000   35 0.870
ORGSO9 22/12/2016 Call 11.000 1.905 1.905 0.000   6 1.910
ORGSN9 22/12/2016 Put 11.000 1.315 1.315 0.000   60 1.340
ORGSP9 22/12/2016 Call 12.000 1.460 1.460 0.000   0 1.480
ORGSQ9 22/12/2016 Put 12.000 1.890 1.890 0.000   200 1.920
ORGLZ8 22/12/2016 Call 19.000 0.175 0.175 0.000   850 0.170
ORGM18 22/12/2016 Put 19.000 7.610 7.610 0.000   0 7.665

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.