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 10.850 Up 0.320 10.820 10.910 10.640 10.880 10.500 3,448,227 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGIU9 29/01/2015 Call 0.010 10.845 10.845 0.000   300 10.845
ORGST9 29/01/2015 Call 8.750 2.105 2.105 0.000   30,000 2.105
ORGSU9 29/01/2015 Put 8.750 0.000 0.000 0.000   30,102 0.000
ORGRG9 29/01/2015 Call 9.000 1.855 1.855 0.000   0 1.855
ORGRH9 29/01/2015 Put 9.000 0.000 0.000 0.000   0 0.000
ORGR99 29/01/2015 Call 9.250 1.605 1.605 0.000   0 1.605
ORGRF9 29/01/2015 Put 9.250 0.000 0.000 0.000   0 0.000
ORGQK9 29/01/2015 Call 9.500 1.355 1.355 0.000   0 1.355
ORGQL9 29/01/2015 Put 9.500 0.001 0.001 0.000   0 0.001
ORGPZ9 29/01/2015 Call 9.750 1.105 1.105 0.000   0 1.105
ORGQ19 29/01/2015 Put 9.750 0.002 0.002 0.000   100 0.002
ORGN29 29/01/2015 Call 10.000 0.860 0.860 0.000   0 0.860
ORGN39 29/01/2015 Put 10.000 0.006 0.006 0.000   155 0.006
ORGN49 29/01/2015 Call 10.250 0.625 0.625 0.000   100 0.625
ORGN59 29/01/2015 Put 10.250 0.015 0.015 0.000   400 0.015
ORGLR9 29/01/2015 Call 10.500 0.405 0.405 0.000   30 0.405
ORGLS9 29/01/2015 Put 10.500 0.045 0.045 0.000   473 0.045
ORGLT9 29/01/2015 Call 10.750 0.220 0.220 0.000   369 0.220
ORGLU9 29/01/2015 Put 10.750 0.115 0.115 0.000   150 0.115
ORGLW9 29/01/2015 Call 11.000 0.095 0.095 0.000   583 0.095
ORGLX9 29/01/2015 Put 11.000 0.240 0.240 0.000   389 0.240
ORGQE9 29/01/2015 Call 11.010 0.090 0.090 0.000   251 0.090
ORGQF9 29/01/2015 Put 11.010 0.250 0.250 0.000   0 0.250
ORGK79 29/01/2015 Call 11.250 0.030 0.030 0.000   300 0.030
ORGK89 29/01/2015 Put 11.250 0.435 0.435 0.000 38 2,093 0.435
ORGJW9 29/01/2015 Call 11.500 0.006 0.006 0.000   905 0.006
ORGJX9 29/01/2015 Put 11.500 0.665 0.665 0.000   218 0.665
ORGQH9 29/01/2015 Call 11.510 0.006 0.006 0.000   500 0.006
ORGQG9 29/01/2015 Put 11.510 0.670 0.670 0.000   70 0.670
ORGJI9 29/01/2015 Call 11.750 0.001 0.001 0.000   512 0.001
ORGJJ9 29/01/2015 Put 11.750 0.905 0.905 0.000   0 0.905
ORGC39 29/01/2015 Call 12.000 0.000 0.000 0.000   361 0.000
ORGC49 29/01/2015 Put 12.000 1.155 1.155 0.000   0 1.155
ORGPN9 29/01/2015 Call 12.010 0.000 0.000 0.000   0 0.000
ORGPO9 29/01/2015 Put 12.010 1.160 1.160 0.000   4,300 1.160
ORGBQ9 29/01/2015 Call 12.250 0.000 0.000 0.000   3,062 0.000
ORGBR9 29/01/2015 Put 12.250 1.405 1.405 0.000   0 1.405
ORGZ38 29/01/2015 Call 12.500 0.000 0.000 0.000   1,349 0.000
ORGZ48 29/01/2015 Put 12.500 1.655 1.655 0.000   0 1.655
ORGPQ9 29/01/2015 Call 12.510 0.000 0.000 0.000   0 0.000
ORGPP9 29/01/2015 Put 12.510 1.660 1.660 0.000   70 1.660
ORGZT8 29/01/2015 Call 12.750 0.000 0.000 0.000   363 0.000
ORGZU8 29/01/2015 Put 12.750 1.905 1.905 0.000   95 1.905
ORGYX8 29/01/2015 Call 13.000 0.000 0.000 0.000   424 0.000
ORGYZ8 29/01/2015 Put 13.000 2.155 2.155 0.000   71 2.155
ORGPR9 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
ORGPS9 29/01/2015 Put 13.010 2.160 2.160 0.000   0 2.160
ORGYN8 29/01/2015 Call 13.250 0.000 0.000 0.000   38 0.000
ORGYO8 29/01/2015 Put 13.250 2.405 2.405 0.000   36 2.405
ORGPL9 29/01/2015 Call 13.260 0.000 0.000 0.000   0 0.000
ORGPM9 29/01/2015 Put 13.260 2.410 2.410 0.000   6,113 2.410
ORGZ18 29/01/2015 Call 13.500 0.000 0.000 0.000   1,070 0.000
ORGZ28 29/01/2015 Put 13.500 2.655 2.655 0.000   0 2.655
ORGB39 29/01/2015 Call 13.750 0.000 0.000 0.000   1,091 0.000
ORGB69 29/01/2015 Put 13.750 2.905 2.905 0.000   0 2.905
ORGYV8 29/01/2015 Call 14.000 0.000 0.000 0.000   242 0.000
ORGYW8 29/01/2015 Put 14.000 3.155 3.155 0.000   0 3.155
ORGZ58 29/01/2015 Call 14.250 0.000 0.000 0.000   40 0.000
ORGZ68 29/01/2015 Put 14.250 3.405 3.405 0.000   0 3.405
ORGZR8 29/01/2015 Call 14.500 0.000 0.000 0.000   95 0.000
ORGZS8 29/01/2015 Put 14.500 3.660 3.660 0.000   0 3.660
ORGYT8 29/01/2015 Call 14.750 0.000 0.000 0.000   238 0.000
ORGYU8 29/01/2015 Put 14.750 3.910 3.910 0.000   0 3.910
ORGYP8 29/01/2015 Call 15.000 0.000 0.000 0.000   2,399 0.000
ORGYQ8 29/01/2015 Put 15.000 4.160 4.160 0.000   0 4.160
ORGZV8 29/01/2015 Call 15.500 0.000 0.000 0.000   250 0.000
ORGZW8 29/01/2015 Put 15.500 4.660 4.660 0.000   0 4.660
ORGYR8 29/01/2015 Call 16.000 0.000 0.000 0.000   400 0.000
ORGYS8 29/01/2015 Put 16.000 5.155 5.155 0.000   0 5.155
ORGZX8 29/01/2015 Call 16.500 0.000 0.000 0.000   296 0.000
ORGB29 29/01/2015 Put 16.500 5.655 5.655 0.000   0 5.655
ORGYL8 29/01/2015 Call 17.000 0.000 0.000 0.000   186 0.000
ORGYM8 29/01/2015 Put 17.000 6.155 6.155 0.000   0 6.155
ORGC79 29/01/2015 Call 17.500 0.000 0.000 0.000   17 0.000
ORGC89 29/01/2015 Put 17.500 6.650 6.650 0.000   0 6.650
ORGC99 29/01/2015 Call 18.000 0.000 0.000 0.000   100 0.000
ORGCF9 29/01/2015 Put 18.000 7.150 7.150 0.000   0 7.150
ORGCM9 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCN9 29/01/2015 Put 18.500 7.650 7.650 0.000   0 7.650
ORGCK9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGCL9 29/01/2015 Put 19.000 8.150 8.150 0.000   0 8.150
ORGE99 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEF9 29/01/2015 Put 19.500 8.650 8.650 0.000   0 8.650
ORGJ29 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGJ39 29/01/2015 Put 20.500 9.650 9.650 0.000   0 9.650
ORGIZ9 29/01/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGJ19 29/01/2015 Put 20.510 9.650 9.650 0.000   0 9.650
ORGLO9 26/02/2015 Call 0.010 10.650 10.650 0.000   0 10.650
ORGSV9 26/02/2015 Call 8.750 2.135 2.135 0.000   0 2.135
ORGSW9 26/02/2015 Put 8.750 0.035 0.035 0.000   55 0.035
ORGRI9 26/02/2015 Call 9.000 1.895 1.895 0.000   0 1.895
ORGRJ9 26/02/2015 Put 9.000 0.045 0.045 0.000   2 0.045
ORGRK9 26/02/2015 Call 9.250 1.655 1.655 0.000   0 1.655
ORGRL9 26/02/2015 Put 9.250 0.060 0.060 0.000   300 0.060
ORGQM9 26/02/2015 Call 9.500 1.420 1.420 0.000   0 1.420
ORGQN9 26/02/2015 Put 9.500 0.080 0.080 0.000   90 0.080
ORGQ29 26/02/2015 Call 9.750 1.190 1.190 0.000   0 1.190
ORGQ39 26/02/2015 Put 9.750 0.110 0.110 0.000   135 0.110
ORGVD9 26/02/2015 Call 9.760 0.985 0.985 0.000   0 0.985
ORGVE9 26/02/2015 Put 9.760 0.110 0.110 0.000   0 0.110
ORGN69 26/02/2015 Call 10.000 0.975 0.975 0.000   0 0.975
ORGN79 26/02/2015 Put 10.000 0.150 0.150 0.000   419 0.150
ORGVG9 26/02/2015 Call 10.010 0.785 0.785 0.000   0 0.785
ORGVF9 26/02/2015 Put 10.010 0.155 0.155 0.000   0 0.155
ORGN89 26/02/2015 Call 10.250 0.770 0.770 0.000   0 0.770
ORGN99 26/02/2015 Put 10.250 0.215 0.215 0.000   101 0.215
ORGLY9 26/02/2015 Call 10.500 0.590 0.590 0.600 10 177 0.590
ORGLZ9 26/02/2015 Put 10.500 0.300 0.300 0.000   560 0.300
ORGM19 26/02/2015 Call 10.750 0.430 0.430 0.000   460 0.430
ORGM29 26/02/2015 Put 10.750 0.410 0.410 0.000   2,270 0.410
ORGM39 26/02/2015 Call 11.000 0.305 0.305 0.000   202 0.305
ORGM49 26/02/2015 Put 11.000 0.555 0.555 0.000   304 0.555
ORGV89 26/02/2015 Call 11.010 0.215 0.215 0.000   0 0.215
ORGV79 26/02/2015 Put 11.010 0.560 0.560 0.580 127 187 0.560
ORGK99 26/02/2015 Call 11.250 0.205 0.205 0.210 50 1,218 0.205
ORGKA9 26/02/2015 Put 11.250 0.725 0.725 0.770 200 464 0.725
ORGJY9 26/02/2015 Call 11.500 0.135 0.135 0.000   59 0.135
ORGJZ9 26/02/2015 Put 11.500 0.925 0.925 0.000   653 0.925
ORGUK9 26/02/2015 Call 11.510 0.090 0.090 0.000   0 0.090
ORGUL9 26/02/2015 Put 11.510 0.935 0.935 0.000   300 0.935
ORGJK9 26/02/2015 Call 11.750 0.090 0.090 0.095 300 828 0.090
ORGJL9 26/02/2015 Put 11.750 1.145 1.145 1.190 57 170 1.145
ORGJA9 26/02/2015 Call 12.000 0.060 0.060 0.000   720 0.060
ORGJB9 26/02/2015 Put 12.000 1.380 1.380 0.000   2,010 1.380
ORGUO9 26/02/2015 Call 12.010 0.040 0.040 0.000   0 0.040
ORGUP9 26/02/2015 Put 12.010 1.390 1.390 0.000   120 1.390
ORGJ49 26/02/2015 Call 12.250 0.045 0.045 0.000   376 0.045
ORGJ59 26/02/2015 Put 12.250 1.625 1.625 0.000   285 1.625
ORGGQ9 26/02/2015 Call 12.500 0.035 0.035 0.000   820 0.035
ORGGR9 26/02/2015 Put 12.500 1.870 1.870 0.000   20 1.870
ORGUN9 26/02/2015 Call 12.510 0.025 0.025 0.000   0 0.025
ORGUM9 26/02/2015 Put 12.510 1.880 1.880 0.000   0 1.880
ORGGM9 26/02/2015 Call 12.750 0.030 0.030 0.000   40 0.030
ORGGN9 26/02/2015 Put 12.750 2.120 2.120 0.000   40 2.120
ORGG89 26/02/2015 Call 13.000 0.025 0.025 0.000   684 0.025
ORGG99 26/02/2015 Put 13.000 2.370 2.370 0.000   516 2.370
ORGF19 26/02/2015 Call 13.250 0.020 0.020 0.000   20 0.020
ORGF29 26/02/2015 Put 13.250 2.620 2.620 0.000   244 2.620
ORGDL9 26/02/2015 Call 13.500 0.020 0.020 0.000   520 0.020
ORGDM9 26/02/2015 Put 13.500 2.870 2.870 0.000   100 2.870
ORGD19 26/02/2015 Call 13.750 0.015 0.015 0.000   70 0.015
ORGD29 26/02/2015 Put 13.750 3.120 3.120 0.000   433 3.120
ORGCY9 26/02/2015 Call 14.000 0.015 0.015 0.000   600 0.015
ORGCZ9 26/02/2015 Put 14.000 3.365 3.365 0.000   366 3.365
ORGDP9 26/02/2015 Call 14.250 0.015 0.015 0.000   100 0.015
ORGDQ9 26/02/2015 Put 14.250 3.615 3.615 0.000   220 3.615
ORGDN9 26/02/2015 Call 14.500 0.010 0.010 0.000   555 0.010
ORGDO9 26/02/2015 Put 14.500 3.865 3.865 0.000   200 3.865
ORGD59 26/02/2015 Call 14.750 0.009 0.009 0.000   398 0.009
ORGD69 26/02/2015 Put 14.750 4.115 4.115 0.000   603 4.115
ORGCW9 26/02/2015 Call 15.000 0.007 0.007 0.010 500 906 0.007
ORGCX9 26/02/2015 Put 15.000 4.365 4.365 0.000   243 4.365
ORGD79 26/02/2015 Call 15.500 0.004 0.004 0.000   240 0.004
ORGD89 26/02/2015 Put 15.500 4.865 4.865 0.000   161 4.865
ORGCQ9 26/02/2015 Call 16.000 0.003 0.003 0.000   200 0.003
ORGCR9 26/02/2015 Put 16.000 5.360 5.360 0.000   180 5.360
ORGS99 26/02/2015 Call 16.010 0.002 0.002 0.000   0 0.002
ORGSA9 26/02/2015 Put 16.010 5.370 5.370 0.000   21 5.370
ORGD99 26/02/2015 Call 16.500 0.001 0.001 0.000   0 0.001
ORGDK9 26/02/2015 Put 16.500 5.860 5.860 0.000   100 5.860
ORGCS9 26/02/2015 Call 17.000 0.001 0.001 0.000   0 0.001
ORGCT9 26/02/2015 Put 17.000 6.360 6.360 0.000   0 6.360
ORGD39 26/02/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGD49 26/02/2015 Put 17.500 6.860 6.860 0.000   0 6.860
ORGDT9 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGDU9 26/02/2015 Put 18.000 7.360 7.360 0.000   0 7.360
ORGCU9 26/02/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCV9 26/02/2015 Put 18.500 7.855 7.855 0.000   0 7.855
ORGDR9 26/02/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGDS9 26/02/2015 Put 19.000 8.355 8.355 0.000   0 8.355
ORGEG9 26/02/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEH9 26/02/2015 Put 19.500 8.855 8.855 0.000   0 8.855
ORGQY8 26/03/2015 Call 0.010 10.620 10.620 10.580 20 81,885 10.620
ORGSX9 26/03/2015 Call 8.750 2.140 2.140 0.000   0 2.140
ORGSY9 26/03/2015 Put 8.750 0.085 0.085 0.000   300 0.085
ORGRO9 26/03/2015 Call 9.000 1.900 1.900 0.000   0 1.900
ORGRP9 26/03/2015 Put 9.000 0.105 0.105 0.000   0 0.105
ORGUT9 26/03/2015 Call 9.010 1.730 1.730 0.000   0 1.730
ORGUS9 26/03/2015 Put 9.010 0.105 0.105 0.000   0 0.105
ORGRM9 26/03/2015 Call 9.250 1.665 1.665 0.000   0 1.665
ORGRN9 26/03/2015 Put 9.250 0.130 0.130 0.000   250 0.130
ORGQO9 26/03/2015 Call 9.500 1.440 1.440 0.000   0 1.440
ORGQP9 26/03/2015 Put 9.500 0.165 0.165 0.000   22 0.165
ORGUU9 26/03/2015 Call 9.510 1.300 1.300 0.000   0 1.300
ORGUV9 26/03/2015 Put 9.510 0.165 0.165 0.000   0 0.165
ORGQ49 26/03/2015 Call 9.750 1.220 1.220 0.000   0 1.220
ORGQ59 26/03/2015 Put 9.750 0.210 0.210 0.000   7,081 0.210
ORGVI9 26/03/2015 Call 9.760 1.100 1.100 0.000   0 1.100
ORGVH9 26/03/2015 Put 9.760 0.210 0.210 0.000   0 0.210
ORGNK9 26/03/2015 Call 10.000 1.015 1.015 0.000   0 1.015
ORGNL9 26/03/2015 Put 10.000 0.265 0.265 0.265 20 640 0.265
ORGUX9 26/03/2015 Call 10.010 0.915 0.915 0.000   0 0.915
ORGUW9 26/03/2015 Put 10.010 0.265 0.265 0.000   30 0.265
ORGNM9 26/03/2015 Call 10.250 0.825 0.825 0.000   0 0.825
ORGNN9 26/03/2015 Put 10.250 0.335 0.335 0.000   880 0.335
ORGGY7 26/03/2015 Call 10.500 0.650 0.650 0.000   150 0.650
ORGGZ7 26/03/2015 Put 10.500 0.425 0.425 0.000   5,274 0.425
ORGUY9 26/03/2015 Call 10.510 0.590 0.590 0.000   36 0.590
ORGUZ9 26/03/2015 Put 10.510 0.425 0.425 0.000   0 0.425
ORGM59 26/03/2015 Call 10.750 0.500 0.500 0.000   100 0.500
ORGM69 26/03/2015 Put 10.750 0.540 0.540 0.550 42 810 0.540
ORGGS7 26/03/2015 Call 11.000 0.370 0.370 0.000   275 0.370
ORGGT7 26/03/2015 Put 11.000 0.675 0.675 0.680 58 474 0.675
ORGR98 26/03/2015 Call 11.010 0.340 0.340 0.000   0 0.340
ORGR88 26/03/2015 Put 11.010 0.675 0.675 0.000   330 0.675
ORGKB9 26/03/2015 Call 11.250 0.270 0.270 0.000   24 0.270
ORGKC9 26/03/2015 Put 11.250 0.835 0.835 0.000   318 0.835
ORGG37 26/03/2015 Call 11.500 0.190 0.190 0.000   1,821 0.190
ORGG47 26/03/2015 Put 11.500 1.020 1.020 0.000   379 1.020
ORGQY9 26/03/2015 Call 11.510 0.180 0.180 0.000   1,823 0.180
ORGQZ9 26/03/2015 Put 11.510 1.015 1.015 0.000   70 1.015
ORGJM9 26/03/2015 Call 11.750 0.130 0.130 0.000   137 0.130
ORGJN9 26/03/2015 Put 11.750 1.220 1.220 0.000   0 1.220
ORGGL7 26/03/2015 Call 12.000 0.090 0.090 0.000   50 0.090
ORGGM7 26/03/2015 Put 12.000 1.440 1.440 1.500 100 215 1.440
ORGRF8 26/03/2015 Call 12.010 0.085 0.085 0.075 20 480 0.085
ORGRG8 26/03/2015 Put 12.010 1.435 1.435 0.000   1,582 1.435
ORGBS9 26/03/2015 Call 12.250 0.065 0.065 0.000   20 0.065
ORGBT9 26/03/2015 Put 12.250 1.665 1.665 0.000   0 1.665
ORGG17 26/03/2015 Call 12.500 0.045 0.045 0.000   1,100 0.045
ORGG27 26/03/2015 Put 12.500 1.905 1.905 0.000   1,859 1.905
ORGQS8 26/03/2015 Call 12.750 0.035 0.035 0.000   55 0.035
ORGQT8 26/03/2015 Put 12.750 2.145 2.145 0.000   100 2.145
ORGFY7 26/03/2015 Call 13.000 0.025 0.025 0.000   320 0.025
ORGFZ7 26/03/2015 Put 13.000 2.385 2.385 0.000 15 152 2.385
ORGRI8 26/03/2015 Call 13.010 0.025 0.025 0.000   25 0.025
ORGRH8 26/03/2015 Put 13.010 2.375 2.375 2.340 100 1,104 2.375
ORGQU8 26/03/2015 Call 13.250 0.020 0.020 0.000   1,535 0.020
ORGQV8 26/03/2015 Put 13.250 2.630 2.630 0.000   68 2.630
ORGGN7 26/03/2015 Call 13.500 0.015 0.015 0.000   200 0.015
ORGGO7 26/03/2015 Put 13.500 2.880 2.880 0.000   119 2.880
ORGQX9 26/03/2015 Call 13.510 0.015 0.015 0.000   0 0.015
ORGQW9 26/03/2015 Put 13.510 2.865 2.865 0.000   100 2.865
ORGQQ8 26/03/2015 Call 13.750 0.010 0.010 0.000   0 0.010
ORGQR8 26/03/2015 Put 13.750 3.125 3.125 0.000   770 3.125
ORGR29 26/03/2015 Call 13.760 0.010 0.010 0.000   0 0.010
ORGR19 26/03/2015 Put 13.760 3.110 3.110 0.000   100 3.110
ORGG57 26/03/2015 Call 14.000 0.009 0.009 0.000   4,200 0.009
ORGG67 26/03/2015 Put 14.000 3.370 3.370 0.000 10 4,269 3.370
ORGRJ8 26/03/2015 Call 14.010 0.009 0.009 0.000   165 0.009
ORGRK8 26/03/2015 Put 14.010 3.355 3.355 0.000   300 3.355
ORGQW8 26/03/2015 Call 14.250 0.007 0.007 0.000   140 0.007
ORGQX8 26/03/2015 Put 14.250 3.620 3.620 0.000   25 3.620
ORGR39 26/03/2015 Call 14.260 0.007 0.007 0.000   0 0.007
ORGR49 26/03/2015 Put 14.260 3.600 3.600 0.000   240 3.600
ORGGP7 26/03/2015 Call 14.500 0.005 0.005 0.000   1,030 0.005
ORGGQ7 26/03/2015 Put 14.500 3.870 3.870 0.000 15 1,002 3.870
ORGR69 26/03/2015 Call 14.510 0.005 0.005 0.000   0 0.005
ORGR59 26/03/2015 Put 14.510 3.850 3.850 0.000   220 3.850
ORGQO8 26/03/2015 Call 14.750 0.004 0.004 0.000   269 0.004
ORGQP8 26/03/2015 Put 14.750 4.115 4.115 0.000   1,647 4.115
ORGYK8 26/03/2015 Call 14.760 0.004 0.004 0.000   997 0.004
ORGYJ8 26/03/2015 Put 14.760 4.095 4.095 0.000   985 4.095
ORGG77 26/03/2015 Call 15.000 0.003 0.003 0.000   1,529 0.003
ORGG87 26/03/2015 Put 15.000 4.365 4.365 0.000   3,062 4.365
ORGRM8 26/03/2015 Call 15.010 0.003 0.003 0.000   259 0.003
ORGRL8 26/03/2015 Put 15.010 4.345 4.345 0.000   1,131 4.345
ORGQK8 26/03/2015 Call 15.500 0.001 0.001 0.000   398 0.001
ORGQL8 26/03/2015 Put 15.500 4.865 4.865 0.000   94 4.865
ORGUI9 26/03/2015 Call 15.510 0.002 0.002 0.000   0 0.002
ORGUJ9 26/03/2015 Put 15.510 4.840 4.840 0.000   150 4.840
ORGG97 26/03/2015 Call 16.000 0.001 0.001 0.000   1,820 0.001
ORGGK7 26/03/2015 Put 16.000 5.365 5.365 0.000   35 5.365
ORGSB9 26/03/2015 Call 16.010 0.001 0.001 0.000   0 0.001
ORGSC9 26/03/2015 Put 16.010 5.340 5.340 0.000   15 5.340
ORGQM8 26/03/2015 Call 16.500 0.000 0.000 0.000   90 0.000
ORGQN8 26/03/2015 Put 16.500 5.860 5.860 0.000   188 5.860
ORGVT7 26/03/2015 Call 17.000 0.000 0.000 0.000   566 0.000
ORGVU7 26/03/2015 Put 17.000 6.360 6.360 0.000   0 6.360
ORGRR8 26/03/2015 Call 17.500 0.000 0.000 0.000   15 0.000
ORGRS8 26/03/2015 Put 17.500 6.860 6.860 0.000   0 6.860
ORGXI7 26/03/2015 Call 18.000 0.000 0.000 0.000   100 0.000
ORGXJ7 26/03/2015 Put 18.000 7.360 7.360 0.000   0 7.360
ORGSQ8 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGSR8 26/03/2015 Put 18.500 7.860 7.860 0.000   0 7.860
ORGLO8 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLP8 26/03/2015 Put 19.000 8.355 8.355 0.000   0 8.355
ORGEI9 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEJ9 26/03/2015 Put 19.500 8.855 8.855 0.000   0 8.855
ORGKP9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGKQ9 26/03/2015 Put 20.500 9.850 9.850 0.000   0 9.850
ORGKR9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGKS9 26/03/2015 Put 20.510 9.820 9.820 0.000   74 9.820
ORGSZ9 23/04/2015 Call 8.750 2.160 2.160 0.000   0 2.160
ORGT19 23/04/2015 Put 8.750 0.135 0.135 0.000   0 0.135
ORGRQ9 23/04/2015 Call 9.000 1.935 1.935 0.000   0 1.935
ORGRR9 23/04/2015 Put 9.000 0.165 0.165 0.000   100 0.165
ORGRS9 23/04/2015 Call 9.250 1.710 1.710 0.000   0 1.710
ORGRT9 23/04/2015 Put 9.250 0.195 0.195 0.000   55 0.195
ORGQQ9 23/04/2015 Call 9.500 1.490 1.490 0.000   0 1.490
ORGQR9 23/04/2015 Put 9.500 0.240 0.240 0.000   0 0.240
ORGQ69 23/04/2015 Call 9.750 1.280 1.280 0.000   0 1.280
ORGQ79 23/04/2015 Put 9.750 0.290 0.290 0.000   0 0.290
ORGNO9 23/04/2015 Call 10.000 1.075 1.075 0.000   0 1.075
ORGNP9 23/04/2015 Put 10.000 0.350 0.350 0.000   37 0.350
ORGNQ9 23/04/2015 Call 10.250 0.890 0.890 0.000   0 0.890
ORGNR9 23/04/2015 Put 10.250 0.430 0.430 0.000   0 0.430
ORGM79 23/04/2015 Call 10.500 0.725 0.725 0.000   0 0.725
ORGM89 23/04/2015 Put 10.500 0.525 0.525 0.000   100 0.525
ORGM99 23/04/2015 Call 10.750 0.580 0.580 0.000   0 0.580
ORGMA9 23/04/2015 Put 10.750 0.640 0.640 0.000   0 0.640
ORGMB9 23/04/2015 Call 11.000 0.455 0.455 0.000   0 0.455
ORGMC9 23/04/2015 Put 11.000 0.775 0.775 0.000   0 0.775
ORGKD9 23/04/2015 Call 11.250 0.350 0.350 0.000   60 0.350
ORGKE9 23/04/2015 Put 11.250 0.925 0.925 0.000   0 0.925
ORGK19 23/04/2015 Call 11.500 0.265 0.265 0.250 40 103 0.265
ORGK29 23/04/2015 Put 11.500 1.095 1.095 0.000   47 1.095
ORGJO9 23/04/2015 Call 11.750 0.195 0.195 0.000   520 0.195
ORGJP9 23/04/2015 Put 11.750 1.285 1.285 0.000   0 1.285
ORGJC9 23/04/2015 Call 12.000 0.145 0.145 0.115 60 60 0.145
ORGJD9 23/04/2015 Put 12.000 1.485 1.485 0.000   30 1.485
ORGJ69 23/04/2015 Call 12.250 0.105 0.105 0.000   500 0.105
ORGJ79 23/04/2015 Put 12.250 1.700 1.700 0.000   0 1.700
ORGGU9 23/04/2015 Call 12.500 0.075 0.075 0.000   0 0.075
ORGGV9 23/04/2015 Put 12.500 1.925 1.925 0.000   45 1.925
ORGGW9 23/04/2015 Call 12.750 0.055 0.055 0.000   790 0.055
ORGGX9 23/04/2015 Put 12.750 2.160 2.160 2.140 91 91 2.160
ORGGY9 23/04/2015 Call 13.000 0.040 0.040 0.000   20 0.040
ORGGZ9 23/04/2015 Put 13.000 2.395 2.395 0.000   35 2.395
ORGI19 23/04/2015 Call 13.250 0.030 0.030 0.000   0 0.030
ORGI29 23/04/2015 Put 13.250 2.640 2.640 0.000   42 2.640
ORGI39 23/04/2015 Call 13.500 0.020 0.020 0.000   0 0.020
ORGI49 23/04/2015 Put 13.500 2.885 2.885 0.000   30 2.885
ORGI59 23/04/2015 Call 13.750 0.015 0.015 0.000   0 0.015
ORGI69 23/04/2015 Put 13.750 3.130 3.130 0.000   0 3.130
ORGI79 23/04/2015 Call 14.000 0.010 0.010 0.000   200 0.010
ORGI89 23/04/2015 Put 14.000 3.375 3.375 0.000   65 3.375
ORGI99 23/04/2015 Call 14.250 0.007 0.007 0.000   0 0.007
ORGIF9 23/04/2015 Put 14.250 3.620 3.620 0.000   0 3.620
ORGIG9 23/04/2015 Call 14.500 0.005 0.005 0.000   15 0.005
ORGIH9 23/04/2015 Put 14.500 3.870 3.870 0.000   260 3.870
ORGII9 23/04/2015 Call 14.750 0.004 0.004 0.000   0 0.004
ORGIJ9 23/04/2015 Put 14.750 4.115 4.115 0.000   65 4.115
ORGIK9 23/04/2015 Call 15.000 0.002 0.002 0.000   50 0.002
ORGIL9 23/04/2015 Put 15.000 4.365 4.365 0.000   0 4.365
ORGIM9 23/04/2015 Call 15.500 0.001 0.001 0.000   100 0.001
ORGIN9 23/04/2015 Put 15.500 4.865 4.865 0.000   0 4.865
ORGIO9 23/04/2015 Call 16.000 0.000 0.000 0.000   0 0.000
ORGIP9 23/04/2015 Put 16.000 5.360 5.360 0.000   0 5.360
ORGSD9 23/04/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSE9 23/04/2015 Put 16.010 5.305 5.305 0.000   0 5.305
ORGIQ9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGIR9 23/04/2015 Put 16.500 5.860 5.860 0.000   0 5.860
ORGIS9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
ORGIT9 23/04/2015 Put 17.000 6.360 6.360 0.000   0 6.360
ORGIX9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGIY9 23/04/2015 Put 17.500 6.860 6.860 0.000   0 6.860
ORGT29 28/05/2015 Call 8.750 2.190 2.190 0.000   0 2.190
ORGT39 28/05/2015 Put 8.750 0.195 0.195 0.000   40 0.195
ORGRU9 28/05/2015 Call 9.000 1.960 1.960 0.000   0 1.960
ORGRV9 28/05/2015 Put 9.000 0.215 0.215 0.000   0 0.215
ORGRW9 28/05/2015 Call 9.250 1.745 1.745 0.000   0 1.745
ORGRX9 28/05/2015 Put 9.250 0.255 0.255 0.000   177 0.255
ORGQS9 28/05/2015 Call 9.500 1.540 1.540 0.000   0 1.540
ORGQT9 28/05/2015 Put 9.500 0.305 0.305 0.000   15 0.305
ORGQ89 28/05/2015 Call 9.750 1.345 1.345 0.000   0 1.345
ORGQ99 28/05/2015 Put 9.750 0.365 0.365 0.000   0 0.365
ORGNS9 28/05/2015 Call 10.000 1.160 1.160 0.000   0 1.160
ORGNT9 28/05/2015 Put 10.000 0.440 0.440 0.000   70 0.440
ORGNU9 28/05/2015 Call 10.250 0.990 0.990 0.000   0 0.990
ORGNV9 28/05/2015 Put 10.250 0.525 0.525 0.000   0 0.525
ORGMD9 28/05/2015 Call 10.500 0.835 0.835 0.000   0 0.835
ORGME9 28/05/2015 Put 10.500 0.625 0.625 0.000   0 0.625
ORGMF9 28/05/2015 Call 10.750 0.695 0.695 0.000   0 0.695
ORGMG9 28/05/2015 Put 10.750 0.745 0.745 0.000   0 0.745
ORGMH9 28/05/2015 Call 11.000 0.565 0.565 0.000   0 0.565
ORGMI9 28/05/2015 Put 11.000 0.870 0.870 0.000   40 0.870
ORGMJ9 28/05/2015 Call 11.250 0.460 0.460 0.000   16 0.460
ORGMK9 28/05/2015 Put 11.250 1.020 1.020 0.000   0 1.020
ORGLC9 28/05/2015 Call 11.500 0.370 0.370 0.000   50 0.370
ORGLD9 28/05/2015 Put 11.500 1.180 1.180 0.000   0 1.180
ORGLK9 28/05/2015 Call 11.750 0.290 0.290 0.000   500 0.290
ORGLL9 28/05/2015 Put 11.750 1.360 1.360 0.000   0 1.360
ORGL29 28/05/2015 Call 12.000 0.225 0.225 0.210 500 500 0.225
ORGL39 28/05/2015 Put 12.000 1.545 1.545 0.000   0 1.545
ORGKZ9 28/05/2015 Call 12.250 0.170 0.170 0.000   0 0.170
ORGL19 28/05/2015 Put 12.250 1.750 1.750 0.000   0 1.750
ORGLG9 28/05/2015 Call 12.500 0.130 0.130 0.000   10 0.130
ORGLH9 28/05/2015 Put 12.500 1.965 1.965 0.000   0 1.965
ORGLI9 28/05/2015 Call 12.750 0.095 0.095 0.000   0 0.095
ORGLJ9 28/05/2015 Put 12.750 2.190 2.190 0.000   100 2.190
ORGL49 28/05/2015 Call 13.000 0.070 0.070 0.000   0 0.070
ORGL59 28/05/2015 Put 13.000 2.420 2.420 0.000   0 2.420
ORGKX9 28/05/2015 Call 13.250 0.055 0.055 0.000   0 0.055
ORGKY9 28/05/2015 Put 13.250 2.655 2.655 0.000   0 2.655
ORGLE9 28/05/2015 Call 13.500 0.040 0.040 0.000   0 0.040
ORGLF9 28/05/2015 Put 13.500 2.895 2.895 0.000   0 2.895
ORGL69 28/05/2015 Call 13.750 0.030 0.030 0.000   0 0.030
ORGL79 28/05/2015 Put 13.750 3.135 3.135 0.000   0 3.135
ORGKT9 28/05/2015 Call 14.000 0.025 0.025 0.000   0 0.025
ORGKU9 28/05/2015 Put 14.000 3.375 3.375 0.000   0 3.375
ORGLA9 28/05/2015 Call 14.250 0.020 0.020 0.000   0 0.020
ORGLB9 28/05/2015 Put 14.250 3.625 3.625 0.000   0 3.625
ORGLM9 28/05/2015 Call 14.500 0.020 0.020 0.000   0 0.020
ORGLN9 28/05/2015 Put 14.500 3.870 3.870 0.000   0 3.870
ORGL89 28/05/2015 Call 14.750 0.015 0.015 0.000   0 0.015
ORGL99 28/05/2015 Put 14.750 4.115 4.115 0.000   0 4.115
ORGKV9 28/05/2015 Call 15.000 0.010 0.010 0.000   0 0.010
ORGKW9 28/05/2015 Put 15.000 4.365 4.365 0.000   0 4.365
ORGSF9 28/05/2015 Call 16.010 0.004 0.004 0.000   0 0.004
ORGSG9 28/05/2015 Put 16.010 5.265 5.265 0.000   0 5.265
ORGY88 25/06/2015 Call 0.010 10.745 10.745 0.000   180 10.745
ORGT49 25/06/2015 Call 8.750 2.235 2.235 0.000   0 2.235
ORGT59 25/06/2015 Put 8.750 0.240 0.240 0.000   550 0.240
ORGPU9 25/06/2015 Call 9.000 2.010 2.010 0.000   0 2.010
ORGPT9 25/06/2015 Put 9.000 0.270 0.270 0.000   200 0.270
ORGV29 25/06/2015 Call 9.010 1.975 1.975 0.000   0 1.975
ORGV19 25/06/2015 Put 9.010 0.270 0.270 0.000   0 0.270
ORGRY9 25/06/2015 Call 9.250 1.800 1.800 0.000   0 1.800
ORGRZ9 25/06/2015 Put 9.250 0.305 0.305 0.000   0 0.305
ORGPV9 25/06/2015 Call 9.500 1.600 1.600 0.000   0 1.600
ORGPW9 25/06/2015 Put 9.500 0.360 0.360 0.000   91 0.360
ORGV39 25/06/2015 Call 9.510 1.580 1.580 0.000   0 1.580
ORGV49 25/06/2015 Put 9.510 0.360 0.360 0.000   10 0.360
ORGQA9 25/06/2015 Call 9.750 1.410 1.410 0.000   0 1.410
ORGQB9 25/06/2015 Put 9.750 0.425 0.425 0.000   90 0.425
ORGZ98 25/06/2015 Call 10.000 1.240 1.240 0.000   10 1.240
ORGZA8 25/06/2015 Put 10.000 0.505 0.505 0.000   610 0.505
ORGTD9 25/06/2015 Call 10.010 1.225 1.225 0.000   0 1.225
ORGTC9 25/06/2015 Put 10.010 0.500 0.500 0.000   0 0.500
ORGNW9 25/06/2015 Call 10.250 1.075 1.075 0.000   0 1.075
ORGNX9 25/06/2015 Put 10.250 0.590 0.590 0.000   0 0.590
ORGZH8 25/06/2015 Call 10.500 0.930 0.930 0.000   0 0.930
ORGZI8 25/06/2015 Put 10.500 0.690 0.690 0.000   60 0.690
ORGV69 25/06/2015 Call 10.510 0.920 0.920 0.000   0 0.920
ORGV59 25/06/2015 Put 10.510 0.685 0.685 0.000   0 0.685
ORGML9 25/06/2015 Call 10.750 0.795 0.795 0.000   50 0.795
ORGMM9 25/06/2015 Put 10.750 0.805 0.805 0.000   0 0.805
ORGZD8 25/06/2015 Call 11.000 0.670 0.670 0.000   250 0.670
ORGZE8 25/06/2015 Put 11.000 0.930 0.930 0.000   15,100 0.930
ORGKF9 25/06/2015 Call 11.250 0.565 0.565 0.000   0 0.565
ORGKG9 25/06/2015 Put 11.250 1.075 1.075 0.000   198 1.075
ORGZJ8 25/06/2015 Call 11.500 0.465 0.465 0.000   172 0.465
ORGZK8 25/06/2015 Put 11.500 1.230 1.230 0.000   142 1.230
ORGJQ9 25/06/2015 Call 11.750 0.380 0.380 0.000   0 0.380
ORGJR9 25/06/2015 Put 11.750 1.395 1.395 0.000   0 1.395
ORGZB8 25/06/2015 Call 12.000 0.305 0.305 0.430 20 120 0.305
ORGZC8 25/06/2015 Put 12.000 1.580 1.580 0.000   305 1.580
ORGBU9 25/06/2015 Call 12.250 0.240 0.240 0.000   15 0.240
ORGBV9 25/06/2015 Put 12.250 1.775 1.775 0.000   15 1.775
ORGZL8 25/06/2015 Call 12.500 0.190 0.190 0.000   2,458 0.190
ORGZM8 25/06/2015 Put 12.500 1.985 1.985 0.000   82 1.985
ORGXB8 25/06/2015 Call 12.750 0.145 0.145 0.000   0 0.145
ORGXC8 25/06/2015 Put 12.750 2.205 2.205 0.000   75 2.205
ORGZN8 25/06/2015 Call 13.000 0.110 0.110 0.000   403 0.110
ORGZO8 25/06/2015 Put 13.000 2.430 2.430 0.000   810 2.430
ORGUC9 25/06/2015 Call 13.010 0.110 0.110 0.000   0 0.110
ORGUD9 25/06/2015 Put 13.010 2.380 2.380 0.000   0 2.380
ORGXD8 25/06/2015 Call 13.250 0.085 0.085 0.000   35 0.085
ORGXH8 25/06/2015 Put 13.250 2.665 2.665 0.000   0 2.665
ORGZF8 25/06/2015 Call 13.500 0.065 0.065 0.000   30 0.065
ORGZG8 25/06/2015 Put 13.500 2.900 2.900 0.000   155 2.900
ORGX58 25/06/2015 Call 13.750 0.050 0.050 0.000   30 0.050
ORGX68 25/06/2015 Put 13.750 3.140 3.140 0.000   512 3.140
ORGZP8 25/06/2015 Call 14.000 0.040 0.040 0.000   440 0.040
ORGZQ8 25/06/2015 Put 14.000 3.385 3.385 0.000   1,708 3.385
ORGXI8 25/06/2015 Call 14.250 0.035 0.035 0.000   1,500 0.035
ORGXJ8 25/06/2015 Put 14.250 3.630 3.630 0.000   2,250 3.630
ORGZY8 25/06/2015 Call 14.500 0.025 0.025 0.000   15 0.025
ORGB19 25/06/2015 Put 14.500 3.875 3.875 0.000   90 3.875
ORGX98 25/06/2015 Call 14.750 0.020 0.020 0.000   120 0.020
ORGXA8 25/06/2015 Put 14.750 4.120 4.120 0.000   5 4.120
ORGB49 25/06/2015 Call 15.000 0.020 0.020 0.000   825 0.020
ORGB59 25/06/2015 Put 15.000 4.370 4.370 0.000   500 4.370
ORGXK8 25/06/2015 Call 15.500 0.010 0.010 0.000   15 0.010
ORGXL8 25/06/2015 Put 15.500 4.865 4.865 0.000   0 4.865
ORGP79 25/06/2015 Call 15.510 0.010 0.010 0.000   0 0.010
ORGP89 25/06/2015 Put 15.510 4.755 4.755 0.000   345 4.755
ORGEW7 25/06/2015 Call 16.000 0.007 0.007 0.000   65 0.007
ORGEX7 25/06/2015 Put 16.000 5.365 5.365 0.000   0 5.365
ORGSH9 25/06/2015 Call 16.010 0.007 0.007 0.000   0 0.007
ORGSI9 25/06/2015 Put 16.010 5.250 5.250 0.000   0 5.250
ORGXM8 25/06/2015 Call 16.500 0.004 0.004 0.000   100 0.004
ORGXN8 25/06/2015 Put 16.500 5.865 5.865 0.000   0 5.865
ORGVV7 25/06/2015 Call 17.000 0.003 0.003 0.000   115 0.003
ORGVW7 25/06/2015 Put 17.000 6.360 6.360 0.000   0 6.360
ORGX78 25/06/2015 Call 17.500 0.002 0.002 0.000   500 0.002
ORGX88 25/06/2015 Put 17.500 6.860 6.860 0.000   0 6.860
ORGXK7 25/06/2015 Call 18.000 0.001 0.001 0.000   0 0.001
ORGXL7 25/06/2015 Put 18.000 7.360 7.360 0.000   0 7.360
ORGCO9 25/06/2015 Call 18.500 0.001 0.001 0.000   0 0.001
ORGCP9 25/06/2015 Put 18.500 7.860 7.860 0.000   0 7.860
ORGLQ8 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLR8 25/06/2015 Put 19.000 8.360 8.360 0.000   0 8.360
ORGEK9 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEL9 25/06/2015 Put 19.500 8.855 8.855 0.000   0 8.855
ORGEY9 25/06/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEZ9 25/06/2015 Put 20.510 9.685 9.685 0.000   66 9.685
ORGG79 24/09/2015 Call 0.010 10.585 10.585 0.000   0 10.585
ORGT69 24/09/2015 Call 8.750 2.315 2.315 0.000   0 2.315
ORGT79 24/09/2015 Put 8.750 0.405 0.405 0.000   100 0.405
ORGS19 24/09/2015 Call 9.000 2.115 2.115 0.000   0 2.115
ORGS29 24/09/2015 Put 9.000 0.455 0.455 0.000 15 90 0.455
ORGS39 24/09/2015 Call 9.250 1.920 1.920 0.000   15 1.920
ORGS49 24/09/2015 Put 9.250 0.505 0.505 0.000   106 0.505
ORGQU9 24/09/2015 Call 9.500 1.735 1.735 0.000   0 1.735
ORGQV9 24/09/2015 Put 9.500 0.575 0.575 0.000   75 0.575
ORGQC9 24/09/2015 Call 9.750 1.560 1.560 0.000   0 1.560
ORGQD9 24/09/2015 Put 9.750 0.650 0.650 0.000   0 0.650
ORGNY9 24/09/2015 Call 10.000 1.400 1.400 0.000   100 1.400
ORGNZ9 24/09/2015 Put 10.000 0.740 0.740 0.000   45 0.740
ORGP19 24/09/2015 Call 10.250 1.245 1.245 0.000   0 1.245
ORGP29 24/09/2015 Put 10.250 0.835 0.835 0.000   0 0.835
ORGMN9 24/09/2015 Call 10.500 1.100 1.100 0.000   0 1.100
ORGMO9 24/09/2015 Put 10.500 0.950 0.950 0.000 15 90 0.950
ORGMP9 24/09/2015 Call 10.750 0.970 0.970 0.970 4 54 0.970
ORGMQ9 24/09/2015 Put 10.750 1.065 1.065 0.000   102 1.065
ORGG38 24/09/2015 Call 11.000 0.845 0.845 0.000   200 0.845
ORGG48 24/09/2015 Put 11.000 1.200 1.200 0.000   195 1.200
ORGKH9 24/09/2015 Call 11.250 0.735 0.735 0.000   8 0.735
ORGKI9 24/09/2015 Put 11.250 1.335 1.335 0.000   1,000 1.335
ORGFK8 24/09/2015 Call 11.500 0.630 0.630 0.570 10 28 0.630
ORGFL8 24/09/2015 Put 11.500 1.490 1.490 0.000   100 1.490
ORGJS9 24/09/2015 Call 11.750 0.540 0.540 0.000   278 0.540
ORGJT9 24/09/2015 Put 11.750 1.645 1.645 0.000   0 1.645
ORGZJ7 24/09/2015 Call 12.000 0.460 0.460 0.000   50 0.460
ORGZK7 24/09/2015 Put 12.000 1.815 1.815 0.000   85 1.815
ORGJ89 24/09/2015 Call 12.250 0.385 0.385 0.000   0 0.385
ORGJ99 24/09/2015 Put 12.250 1.995 1.995 0.000   30 1.995
ORGZ27 24/09/2015 Call 12.500 0.320 0.320 0.000   210 0.320
ORGZ37 24/09/2015 Put 12.500 2.180 2.180 0.000   120 2.180
ORGGO9 24/09/2015 Call 12.750 0.265 0.265 0.000   30 0.265
ORGGP9 24/09/2015 Put 12.750 2.380 2.380 0.000   0 2.380
ORGYW7 24/09/2015 Call 13.000 0.215 0.215 0.000   130 0.215
ORGYX7 24/09/2015 Put 13.000 2.580 2.580 0.000   0 2.580
ORGFI9 24/09/2015 Call 13.250 0.175 0.175 0.000   15 0.175
ORGFJ9 24/09/2015 Put 13.250 2.795 2.795 0.000   0 2.795
ORGZ87 24/09/2015 Call 13.500 0.140 0.140 0.000   10 0.140
ORGZ97 24/09/2015 Put 13.500 3.010 3.010 0.000   40 3.010
ORGF79 24/09/2015 Call 13.750 0.110 0.110 0.000   0 0.110
ORGF89 24/09/2015 Put 13.750 3.235 3.235 0.000   70 3.235
ORGYZ7 24/09/2015 Call 14.000 0.090 0.090 0.000   10 0.090
ORGZ17 24/09/2015 Put 14.000 3.465 3.465 0.000   0 3.465
ORGFK9 24/09/2015 Call 14.250 0.070 0.070 0.000   0 0.070
ORGFL9 24/09/2015 Put 14.250 3.700 3.700 0.000   0 3.700
ORGZ67 24/09/2015 Call 14.500 0.060 0.060 0.000   0 0.060
ORGZ77 24/09/2015 Put 14.500 3.940 3.940 0.000   470 3.940
ORGF59 24/09/2015 Call 14.750 0.050 0.050 0.000   40 0.050
ORGF69 24/09/2015 Put 14.750 4.175 4.175 0.000   0 4.175
ORGYS7 24/09/2015 Call 15.000 0.040 0.040 0.000   0 0.040
ORGYT7 24/09/2015 Put 15.000 4.420 4.420 0.000   270 4.420
ORGFM9 24/09/2015 Call 15.500 0.030 0.030 0.000   0 0.030
ORGFN9 24/09/2015 Put 15.500 4.905 4.905 0.000   0 4.905
ORGP99 24/09/2015 Call 15.510 0.030 0.030 0.000   0 0.030
ORGPK9 24/09/2015 Put 15.510 4.885 4.885 0.000   275 4.885
ORGYU7 24/09/2015 Call 16.000 0.020 0.020 0.000   100 0.020
ORGYV7 24/09/2015 Put 16.000 5.390 5.390 0.000   0 5.390
ORGFG9 24/09/2015 Call 16.500 0.015 0.015 0.000   0 0.015
ORGFH9 24/09/2015 Put 16.500 5.880 5.880 0.000   0 5.880
ORGZ47 24/09/2015 Call 17.000 0.009 0.009 0.000   100 0.009
ORGZ57 24/09/2015 Put 17.000 6.375 6.375 0.000   0 6.375
ORGF99 24/09/2015 Call 17.500 0.006 0.006 0.000   100 0.006
ORGFF9 24/09/2015 Put 17.500 6.865 6.865 0.000   0 6.865
ORGZA7 24/09/2015 Call 18.000 0.004 0.004 0.000   0 0.004
ORGZB7 24/09/2015 Put 18.000 7.360 7.360 0.000   0 7.360
ORGF39 24/09/2015 Call 18.500 0.003 0.003 0.000   0 0.003
ORGF49 24/09/2015 Put 18.500 7.855 7.855 0.000   0 7.855
ORGLS8 24/09/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGLT8 24/09/2015 Put 19.000 8.355 8.355 0.000   0 8.355
ORGDW9 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDX9 24/09/2015 Put 20.000 9.350 9.350 0.000   0 9.350
ORGUB9 17/12/2015 Call 0.010 10.655 10.655 0.000   0 10.655
ORGT89 17/12/2015 Call 8.500 2.610 2.610 0.000   0 2.610
ORGT99 17/12/2015 Put 8.500 0.460 0.460 0.000   200 0.460
ORGVB9 17/12/2015 Call 8.750 2.385 2.385 0.000   0 2.385
ORGVC9 17/12/2015 Put 8.750 0.485 0.485 0.000   0 0.485
ORGS59 17/12/2015 Call 9.000 2.195 2.195 0.000   1,000 2.195
ORGS69 17/12/2015 Put 9.000 0.535 0.535 0.540 100 200 0.535
ORGUQ9 17/12/2015 Call 9.250 2.020 2.020 0.000   0 2.020
ORGUR9 17/12/2015 Put 9.250 0.605 0.605 0.000   100 0.605
ORGMX9 17/12/2015 Call 9.500 1.850 1.850 0.000   0 1.850
ORGMY9 17/12/2015 Put 9.500 0.690 0.690 0.000   130 0.690
ORGTI9 17/12/2015 Call 9.750 1.680 1.680 0.000   0 1.680
ORGTJ9 17/12/2015 Put 9.750 0.775 0.775 0.000   306 0.775
ORGMW9 17/12/2015 Call 10.000 1.530 1.530 0.000   900 1.530
ORGMV9 17/12/2015 Put 10.000 0.875 0.875 0.000   194 0.875
ORGTK9 17/12/2015 Call 10.250 1.380 1.380 0.000   0 1.380
ORGTL9 17/12/2015 Put 10.250 0.975 0.975 0.000   215 0.975
ORGMR9 17/12/2015 Call 10.500 1.245 1.245 0.000   0 1.245
ORGMS9 17/12/2015 Put 10.500 1.085 1.085 0.000   45 1.085
ORGTG9 17/12/2015 Call 10.750 1.120 1.120 0.000   0 1.120
ORGTH9 17/12/2015 Put 10.750 1.205 1.205 0.000   0 1.205
ORGKJ9 17/12/2015 Call 11.000 0.995 0.995 0.000   50 0.995
ORGKK9 17/12/2015 Put 11.000 1.335 1.335 0.000   980 1.335
ORGTQ9 17/12/2015 Call 11.250 0.885 0.885 0.000   20 0.885
ORGTR9 17/12/2015 Put 11.250 1.470 1.470 0.000   0 1.470
ORGC59 17/12/2015 Call 11.500 0.780 0.780 0.000   0 0.780
ORGC69 17/12/2015 Put 11.500 1.615 1.615 0.000   85 1.615
ORGTO9 17/12/2015 Call 11.750 0.685 0.685 0.000   8 0.685
ORGTP9 17/12/2015 Put 11.750 1.770 1.770 0.000   55 1.770
ORGY98 17/12/2015 Call 12.000 0.600 0.600 0.485 20 270 0.600
ORGYA8 17/12/2015 Put 12.000 1.930 1.930 0.000   70 1.930
ORGTE9 17/12/2015 Call 12.250 0.520 0.520 0.000   22 0.520
ORGTF9 17/12/2015 Put 12.250 2.105 2.105 0.000   10 2.105
ORGXS8 17/12/2015 Call 12.500 0.450 0.450 0.000   6 0.450
ORGXT8 17/12/2015 Put 12.500 2.285 2.285 0.000 10 39 2.285
ORGTM9 17/12/2015 Call 12.750 0.385 0.385 0.000   0 0.385
ORGTN9 17/12/2015 Put 12.750 2.475 2.475 0.000   0 2.475
ORGXZ8 17/12/2015 Call 13.000 0.335 0.335 0.000   0 0.335
ORGY18 17/12/2015 Put 13.000 2.665 2.665 0.000   50 2.665
ORGUE9 17/12/2015 Call 13.250 0.280 0.280 0.000   0 0.280
ORGUF9 17/12/2015 Put 13.250 2.870 2.870 0.000   0 2.870
ORGXO8 17/12/2015 Call 13.500 0.240 0.240 0.000   0 0.240
ORGXP8 17/12/2015 Put 13.500 3.080 3.080 0.000   118 3.080
ORGUG9 17/12/2015 Call 13.750 0.200 0.200 0.000   0 0.200
ORGUH9 17/12/2015 Put 13.750 3.295 3.295 0.000   0 3.295
ORGY48 17/12/2015 Call 14.000 0.170 0.170 0.000   0 0.170
ORGY58 17/12/2015 Put 14.000 3.515 3.515 0.000   75 3.515
ORGXQ8 17/12/2015 Call 14.500 0.125 0.125 0.000   13 0.125
ORGXR8 17/12/2015 Put 14.500 3.965 3.965 0.000   80 3.965
ORGY68 17/12/2015 Call 15.000 0.090 0.090 0.000   0 0.090
ORGY78 17/12/2015 Put 15.000 4.435 4.435 0.000   190 4.435
ORGXW8 17/12/2015 Call 16.000 0.045 0.045 0.000   0 0.045
ORGXY8 17/12/2015 Put 16.000 5.405 5.405 0.000   0 5.405
ORGXU8 17/12/2015 Call 17.000 0.025 0.025 0.000   0 0.025
ORGXV8 17/12/2015 Put 17.000 6.385 6.385 0.000   0 6.385
ORGY28 17/12/2015 Call 18.000 0.010 0.010 0.000   0 0.010
ORGY38 17/12/2015 Put 18.000 7.370 7.370 0.000   0 7.370
ORGCG9 17/12/2015 Call 19.000 0.006 0.006 0.000   0 0.006
ORGCH9 17/12/2015 Put 19.000 8.355 8.355 0.000   0 8.355
ORGDY9 17/12/2015 Call 20.000 0.003 0.003 0.000   0 0.003
ORGDZ9 17/12/2015 Put 20.000 9.350 9.350 0.000   0 9.350
ORGTA9 23/03/2016 Call 8.500 2.670 2.670 0.000   0 2.670
ORGTB9 23/03/2016 Put 8.500 0.445 0.445 0.000   0 0.445
ORGS79 23/03/2016 Call 9.000 2.300 2.300 0.000   0 2.300
ORGS89 23/03/2016 Put 9.000 0.605 0.605 0.000   0 0.605
ORGP39 23/03/2016 Call 9.500 1.970 1.970 0.000   0 1.970
ORGP49 23/03/2016 Put 9.500 0.800 0.800 0.000   0 0.800
ORGP59 23/03/2016 Call 10.000 1.690 1.690 0.000   0 1.690
ORGP69 23/03/2016 Put 10.000 1.020 1.020 0.000   0 1.020
ORGMT9 23/03/2016 Call 10.500 1.445 1.445 0.000   0 1.445
ORGMU9 23/03/2016 Put 10.500 1.260 1.260 0.000   0 1.260
ORGKL9 23/03/2016 Call 11.000 1.230 1.230 0.000   0 1.230
ORGKO9 23/03/2016 Put 11.000 1.520 1.520 0.000   20 1.520
ORGJE9 23/03/2016 Call 11.500 1.045 1.045 0.000   0 1.045
ORGJF9 23/03/2016 Put 11.500 1.800 1.800 0.000   10 1.800
ORGGS9 23/03/2016 Call 12.000 0.890 0.890 0.000   0 0.890
ORGGT9 23/03/2016 Put 12.000 2.105 2.105 0.000   10 2.105
ORGGK9 23/03/2016 Call 12.500 0.750 0.750 0.000   0 0.750
ORGGL9 23/03/2016 Put 12.500 2.440 2.440 0.000   45 2.440
ORGFO9 23/03/2016 Call 13.000 0.635 0.635 0.000   0 0.635
ORGFP9 23/03/2016 Put 13.000 2.805 2.805 0.000   45 2.805
ORGG19 23/03/2016 Call 13.500 0.535 0.535 0.000   0 0.535
ORGG29 23/03/2016 Put 13.500 3.205 3.205 0.000   40 3.205
ORGFQ9 23/03/2016 Call 14.000 0.445 0.445 0.000   0 0.445
ORGFR9 23/03/2016 Put 14.000 3.635 3.635 0.000   0 3.635
ORGG39 23/03/2016 Call 14.500 0.375 0.375 0.000   0 0.375
ORGG49 23/03/2016 Put 14.500 4.090 4.090 0.000   0 4.090
ORGFU9 23/03/2016 Call 15.000 0.315 0.315 0.000   0 0.315
ORGFV9 23/03/2016 Put 15.000 4.560 4.560 0.000   0 4.560
ORGFS9 23/03/2016 Call 16.000 0.220 0.220 0.000   0 0.220
ORGFT9 23/03/2016 Put 16.000 5.520 5.520 0.000   0 5.520
ORGFW9 23/03/2016 Call 17.000 0.155 0.155 0.000   0 0.155
ORGFX9 23/03/2016 Put 17.000 6.490 6.490 0.000   0 6.490
ORGFY9 23/03/2016 Call 18.000 0.105 0.105 0.000   0 0.105
ORGFZ9 23/03/2016 Put 18.000 7.460 7.460 0.000   0 7.460
ORGG59 23/03/2016 Call 19.000 0.075 0.075 0.000   0 0.075
ORGG69 23/03/2016 Put 19.000 8.435 8.435 0.000   0 8.435
ORGV99 23/06/2016 Call 8.500 2.765 2.765 0.000   500 2.765
ORGVA9 23/06/2016 Put 8.500 0.520 0.520 0.000   0 0.520
ORGU99 23/06/2016 Call 9.000 2.405 2.405 0.000   0 2.405
ORGUA9 23/06/2016 Put 9.000 0.695 0.695 0.000   0 0.695
ORGU59 23/06/2016 Call 9.500 2.085 2.085 0.000   0 2.085
ORGU69 23/06/2016 Put 9.500 0.895 0.895 0.000   0 0.895
ORGU79 23/06/2016 Call 10.000 1.800 1.800 0.000   0 1.800
ORGU89 23/06/2016 Put 10.000 1.120 1.120 0.000   0 1.120
ORGU19 23/06/2016 Call 10.500 1.560 1.560 0.000   0 1.560
ORGU29 23/06/2016 Put 10.500 1.365 1.365 0.000   0 1.365
ORGTS9 23/06/2016 Call 11.000 1.340 1.340 0.000   0 1.340
ORGTT9 23/06/2016 Put 11.000 1.625 1.625 0.000   10 1.625
ORGU39 23/06/2016 Call 11.500 1.145 1.145 0.000   250 1.145
ORGU49 23/06/2016 Put 11.500 1.905 1.905 0.000   10 1.905
ORGTU9 23/06/2016 Call 12.000 0.980 0.980 0.000   0 0.980
ORGTV9 23/06/2016 Put 12.000 2.205 2.205 0.000   0 2.205
ORGTY9 23/06/2016 Call 12.500 0.825 0.825 0.000   0 0.825
ORGTZ9 23/06/2016 Put 12.500 2.535 2.535 0.000   0 2.535
ORGTW9 23/06/2016 Call 13.000 0.695 0.695 0.000   0 0.695
ORGTX9 23/06/2016 Put 13.000 2.890 2.890 0.000   0 2.890
ORGQE7 23/06/2016 Call 13.500 0.575 0.575 0.000   210 0.575
ORGQF7 23/06/2016 Put 13.500 3.265 3.265 0.000   37 3.265
ORGQ27 23/06/2016 Call 14.000 0.475 0.475 0.000   20 0.475
ORGQ37 23/06/2016 Put 14.000 3.670 3.670 0.000   85 3.670
ORGSK9 22/12/2016 Call 9.000 2.525 2.525 0.000   0 2.525
ORGSJ9 22/12/2016 Put 9.000 0.860 0.860 0.000   46 0.860
ORGSL9 22/12/2016 Call 10.000 1.960 1.960 0.000   50 1.960
ORGSM9 22/12/2016 Put 10.000 1.340 1.340 0.000   35 1.340
ORGSO9 22/12/2016 Call 11.000 1.510 1.510 0.000   0 1.510
ORGSN9 22/12/2016 Put 11.000 1.900 1.900 0.000   0 1.900
ORGSP9 22/12/2016 Call 12.000 1.135 1.135 0.000   0 1.135
ORGSQ9 22/12/2016 Put 12.000 2.550 2.550 0.000   0 2.550
ORGLZ8 22/12/2016 Call 19.000 0.065 0.065 0.000   650 0.065
ORGM18 22/12/2016 Put 19.000 8.560 8.560 0.000   0 8.560

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.