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 * 11.260 Down -0.090 11.250 11.270 11.410 11.510 11.210 2,018,291 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGI97 27/08/2015 Call 0.010 11.025 11.025 0.000   66 11.105
ORGL17 27/08/2015 Call 9.250 2.050 2.050 0.000   0 2.130
ORGL27 27/08/2015 Put 9.250 0.020 0.020 0.000   30 0.030
ORGCR7 27/08/2015 Call 9.500 1.810 1.810 0.000   0 1.885
ORGCS7 27/08/2015 Put 9.500 0.035 0.035 0.000   270 0.045
ORGYZ9 27/08/2015 Call 9.750 1.570 1.570 0.000   0 1.650
ORGZ19 27/08/2015 Put 9.750 0.055 0.055 0.000   43 0.075
ORGYW9 27/08/2015 Call 10.000 1.345 1.345 0.000   0 1.420
ORGYX9 27/08/2015 Put 10.000 0.090 0.090 0.000   585 0.105
ORGYU9 27/08/2015 Call 10.250 1.125 1.125 0.000   6 1.200
ORGYV9 27/08/2015 Put 10.250 0.140 0.140 0.000   480 0.150
ORGYN9 27/08/2015 Call 10.500 0.920 0.920 0.000   0 0.990
ORGYO9 27/08/2015 Put 10.500 0.205 0.205 0.000   709 0.210
ORGY59 27/08/2015 Call 10.750 0.735 0.735 0.000   50 0.795
ORGY69 27/08/2015 Put 10.750 0.290 0.290 0.000   645 0.285
ORGXV9 27/08/2015 Call 11.000 0.570 0.570 0.000   160 0.625
ORGXW9 27/08/2015 Put 11.000 0.400 0.400 0.000   579 0.390
ORGYH9 27/08/2015 Call 11.250 0.430 0.430 0.000   1,612 0.480
ORGYI9 27/08/2015 Put 11.250 0.515 0.555 0.000   310 0.515
ORGYP9 27/08/2015 Call 11.500 0.310 0.310 0.000   221 0.360
ORGYQ9 27/08/2015 Put 11.500 0.695 0.695 0.000   330 0.665
ORGY99 27/08/2015 Call 11.750 0.195 0.240 0.210 77 1,314 0.260
ORGYA9 27/08/2015 Put 11.750 0.875 0.875 0.860 26 456 0.840
ORGY19 27/08/2015 Call 12.000 0.150 0.150 0.000   667 0.180
ORGY29 27/08/2015 Put 12.000 1.075 1.075 0.000   512 1.030
ORGYB9 27/08/2015 Call 12.250 0.100 0.100 0.000   2,029 0.125
ORGYC9 27/08/2015 Put 12.250 1.290 1.290 0.000   148 1.240
ORGYL9 27/08/2015 Call 12.500 0.065 0.065 0.000   1,750 0.085
ORGYM9 27/08/2015 Put 12.500 1.515 1.515 0.000   888 1.460
ORGY79 27/08/2015 Call 12.750 0.040 0.040 0.075 100 784 0.055
ORGY89 27/08/2015 Put 12.750 1.750 1.750 0.000   100 1.690
ORGY39 27/08/2015 Call 13.000 0.025 0.025 0.000   130 0.035
ORGY49 27/08/2015 Put 13.000 1.985 1.985 0.000   1,437 1.925
ORGYD9 27/08/2015 Call 13.250 0.015 0.015 0.000   4,092 0.020
ORGYE9 27/08/2015 Put 13.250 2.230 2.230 0.000   154 2.160
ORGYJ9 27/08/2015 Call 13.500 0.000 0.040 0.000   1,586 0.015
ORGYK9 27/08/2015 Put 13.500 2.400 2.570 0.000   0 2.405
ORGXY9 27/08/2015 Call 13.750 0.004 0.004 0.000   1,963 0.008
ORGXZ9 27/08/2015 Put 13.750 2.720 2.720 0.000   0 2.650
ORGYF9 27/08/2015 Call 14.000 0.002 0.002 0.000   235 0.005
ORGYG9 27/08/2015 Put 14.000 2.965 2.965 0.000   400 2.895
ORGDO7 27/08/2015 Call 14.250 0.001 0.001 0.000   80 0.003
ORGDP7 27/08/2015 Put 14.250 3.215 3.215 0.000   0 3.140
ORGDU7 27/08/2015 Call 14.500 0.001 0.001 0.000   120 0.001
ORGDV7 27/08/2015 Put 14.500 3.465 3.465 0.000   106 3.385
ORGF87 27/08/2015 Call 14.750 0.000 0.000 0.000   0 0.001
ORGF97 27/08/2015 Put 14.750 3.710 3.710 0.000   0 3.635
ORGFN7 27/08/2015 Call 15.000 0.000 0.000 0.000   99 0.000
ORGFO7 27/08/2015 Put 15.000 3.960 3.960 0.000   0 3.885
ORGIP7 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.000
ORGIQ7 27/08/2015 Put 15.500 4.460 4.460 0.000   0 4.385
ORGG79 24/09/2015 Call 0.010 11.045 11.045 0.000   77,835 11.125
ORGZN9 24/09/2015 Call 8.510 2.560 2.560 0.000   0 2.640
ORGZM9 24/09/2015 Put 8.510 0.025 0.025 0.000   20 0.025
ORGT69 24/09/2015 Call 8.750 2.535 2.535 0.000   0 2.620
ORGT79 24/09/2015 Put 8.750 0.035 0.035 0.000   176 0.040
ORGS19 24/09/2015 Call 9.000 2.230 2.370 0.000   100 2.370
ORGS29 24/09/2015 Put 9.000 0.055 0.085 0.000   90 0.060
ORGS39 24/09/2015 Call 9.250 2.050 2.050 0.000   15 2.130
ORGS49 24/09/2015 Put 9.250 0.060 0.120 0.000   106 0.080
ORGQU9 24/09/2015 Call 9.500 1.815 1.815 0.000   0 1.895
ORGQV9 24/09/2015 Put 9.500 0.105 0.105 0.000   75 0.110
ORGQC9 24/09/2015 Call 9.750 1.585 1.585 0.000   0 1.665
ORGQD9 24/09/2015 Put 9.750 0.145 0.145 0.000   100 0.150
ORGZO9 24/09/2015 Call 9.760 1.435 1.435 0.000   0 1.510
ORGZP9 24/09/2015 Put 9.760 0.145 0.145 0.000   0 0.150
ORGNY9 24/09/2015 Call 10.000 1.365 1.365 0.000   100 1.445
ORGNZ9 24/09/2015 Put 10.000 0.170 0.220 0.000   310 0.195
ORGZR9 24/09/2015 Call 10.010 1.240 1.240 0.000   0 1.310
ORGZQ9 24/09/2015 Put 10.010 0.195 0.195 0.000   300 0.195
ORGP19 24/09/2015 Call 10.250 1.160 1.160 0.000   0 1.230
ORGP29 24/09/2015 Put 10.250 0.255 0.255 0.000   80 0.250
ORGZS9 24/09/2015 Call 10.260 1.055 1.055 0.000   0 1.120
ORGZT9 24/09/2015 Put 10.260 0.255 0.255 0.000   0 0.250
ORGMN9 24/09/2015 Call 10.500 0.965 0.965 0.000   200 1.035
ORGMO9 24/09/2015 Put 10.500 0.315 0.375 0.000   248 0.320
ORGZV9 24/09/2015 Call 10.510 0.885 0.885 0.000   10 0.945
ORGZU9 24/09/2015 Put 10.510 0.335 0.335 0.000   400 0.320
ORGMP9 24/09/2015 Call 10.750 0.795 0.795 0.000   50 0.855
ORGMQ9 24/09/2015 Put 10.750 0.405 0.470 0.000   2,474 0.410
ORGG38 24/09/2015 Call 11.000 0.640 0.640 0.000   180 0.695
ORGG48 24/09/2015 Put 11.000 0.535 0.535 0.000   480 0.515
ORGKH9 24/09/2015 Call 11.250 0.475 0.530 0.000   1,508 0.555
ORGKI9 24/09/2015 Put 11.250 0.650 0.695 0.000   1,150 0.640
ORGFK8 24/09/2015 Call 11.500 0.400 0.400 0.000   269 0.435
ORGFL8 24/09/2015 Put 11.500 0.815 0.815 0.000   450 0.780
ORGKY7 24/09/2015 Call 11.510 0.375 0.375 0.000   0 0.410
ORGKZ7 24/09/2015 Put 11.510 0.820 0.820 0.000   800 0.780
ORGJS9 24/09/2015 Call 11.750 0.310 0.310 0.000   378 0.335
ORGJT9 24/09/2015 Put 11.750 0.980 0.980 0.000   0 0.940
ORGD57 24/09/2015 Call 11.760 0.295 0.295 0.000   0 0.320
ORGD47 24/09/2015 Put 11.760 0.985 0.985 0.000   30 0.940
ORGZJ7 24/09/2015 Call 12.000 0.235 0.235 0.000   1,071 0.255
ORGZK7 24/09/2015 Put 12.000 1.165 1.165 0.000   989 1.115
ORGD67 24/09/2015 Call 12.010 0.225 0.225 0.000   650 0.245
ORGD77 24/09/2015 Put 12.010 1.165 1.165 0.000   450 1.115
ORGJ89 24/09/2015 Call 12.250 0.175 0.175 0.000   0 0.195
ORGJ99 24/09/2015 Put 12.250 1.360 1.360 0.000   169 1.305
ORGD97 24/09/2015 Call 12.260 0.170 0.170 0.000   800 0.185
ORGD87 24/09/2015 Put 12.260 1.360 1.360 0.000   0 1.305
ORGZ27 24/09/2015 Call 12.500 0.130 0.130 0.000   531 0.145
ORGZ37 24/09/2015 Put 12.500 1.570 1.570 0.000   1,202 1.510
ORGDK7 24/09/2015 Call 12.510 0.125 0.125 0.000   10 0.140
ORGDL7 24/09/2015 Put 12.510 1.570 1.570 0.000   100 1.510
ORGGO9 24/09/2015 Call 12.750 0.095 0.095 0.000   350 0.110
ORGGP9 24/09/2015 Put 12.750 1.790 1.790 0.000   1,023 1.725
ORGDN7 24/09/2015 Call 12.760 0.095 0.095 0.000   0 0.105
ORGDM7 24/09/2015 Put 12.760 1.790 1.790 0.000   0 1.720
ORGYW7 24/09/2015 Call 13.000 0.070 0.070 0.000   1,070 0.080
ORGYX7 24/09/2015 Put 13.000 2.020 2.020 0.000   1,051 1.945
ORGVK9 24/09/2015 Call 13.010 0.070 0.070 0.000   2,061 0.080
ORGVJ9 24/09/2015 Put 13.010 2.015 2.015 0.000   1,186 1.945
ORGFI9 24/09/2015 Call 13.250 0.050 0.050 0.000   1,117 0.060
ORGFJ9 24/09/2015 Put 13.250 2.255 2.255 0.000   611 2.175
ORGZ87 24/09/2015 Call 13.500 0.025 0.055 0.000   45 0.045
ORGZ97 24/09/2015 Put 13.500 2.425 2.595 0.000   100 2.415
ORGWT9 24/09/2015 Call 13.510 0.025 0.060 0.000   140 0.040
ORGWU9 24/09/2015 Put 13.510 2.420 2.585 0.000   270 2.410
ORGF79 24/09/2015 Call 13.750 0.025 0.025 0.000   1,783 0.030
ORGF89 24/09/2015 Put 13.750 2.735 2.735 0.000   190 2.655
ORGWW9 24/09/2015 Call 13.760 0.025 0.025 0.000   105 0.030
ORGWV9 24/09/2015 Put 13.760 2.725 2.725 0.000   60 2.645
ORGYZ7 24/09/2015 Call 14.000 0.020 0.020 0.000   360 0.020
ORGZ17 24/09/2015 Put 14.000 2.975 2.975 0.000   167 2.895
ORGWX9 24/09/2015 Call 14.010 0.015 0.015 0.000   0 0.025
ORGWY9 24/09/2015 Put 14.010 2.970 2.970 0.000   160 2.890
ORGFK9 24/09/2015 Call 14.250 0.010 0.010 0.000   2,300 0.015
ORGFL9 24/09/2015 Put 14.250 3.220 3.220 0.000   293 3.145
ORGX19 24/09/2015 Call 14.260 0.010 0.010 0.000   0 0.015
ORGWZ9 24/09/2015 Put 14.260 3.215 3.215 0.000   270 3.135
ORGZ67 24/09/2015 Call 14.500 0.008 0.008 0.000   230 0.010
ORGZ77 24/09/2015 Put 14.500 3.470 3.470 0.000   200 3.390
ORGX29 24/09/2015 Call 14.510 0.008 0.008 0.000   0 0.010
ORGX39 24/09/2015 Put 14.510 3.460 3.460 0.000   1,749 3.380
ORGF59 24/09/2015 Call 14.750 0.006 0.006 0.000   100 0.008
ORGF69 24/09/2015 Put 14.750 3.715 3.715 0.000   165 3.640
ORGZ29 24/09/2015 Call 14.760 0.006 0.006 0.000   150 0.008
ORGZ39 24/09/2015 Put 14.760 3.705 3.705 0.000   250 3.630
ORGYS7 24/09/2015 Call 15.000 0.004 0.004 0.000   0 0.006
ORGYT7 24/09/2015 Put 15.000 3.965 3.965 0.000   161 3.885
ORGZ59 24/09/2015 Call 15.010 0.004 0.004 0.000   0 0.006
ORGZ49 24/09/2015 Put 15.010 3.955 3.955 0.000   831 3.875
ORGFM9 24/09/2015 Call 15.500 0.002 0.002 0.000   0 0.003
ORGFN9 24/09/2015 Put 15.500 4.460 4.460 0.000   0 4.385
ORGP99 24/09/2015 Call 15.510 0.002 0.002 0.000   0 0.003
ORGPK9 24/09/2015 Put 15.510 4.450 4.450 0.000   483 4.375
ORGYU7 24/09/2015 Call 16.000 0.001 0.001 0.000   140 0.001
ORGYV7 24/09/2015 Put 16.000 4.960 4.960 0.000   0 4.885
ORGXU9 24/09/2015 Call 16.010 0.001 0.001 0.000   0 0.001
ORGXT9 24/09/2015 Put 16.010 4.945 4.945 0.000   21 4.870
ORGFG9 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.001
ORGFH9 24/09/2015 Put 16.500 5.460 5.460 0.000   0 5.380
ORGZ47 24/09/2015 Call 17.000 0.000 0.000 0.000   100 0.000
ORGZ57 24/09/2015 Put 17.000 5.955 5.955 0.000   64 5.880
ORGF99 24/09/2015 Call 17.500 0.000 0.000 0.000   100 0.000
ORGFF9 24/09/2015 Put 17.500 6.455 6.455 0.000   0 6.380
ORGZA7 24/09/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGZB7 24/09/2015 Put 18.000 6.955 6.955 0.000   0 6.875
ORGF39 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGF49 24/09/2015 Put 18.500 7.455 7.455 0.000   0 7.375
ORGFR7 24/09/2015 Call 18.510 0.000 0.000 0.000   0 0.000
ORGFS7 24/09/2015 Put 18.510 7.435 7.435 0.000   0 7.355
ORGLS8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLT8 24/09/2015 Put 19.000 7.950 7.950 0.000   0 7.870
ORGDW9 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDX9 24/09/2015 Put 20.000 8.950 8.950 0.000   0 8.870
ORGFU7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
ORGFT7 24/09/2015 Put 20.010 8.930 8.930 0.000   38 8.850
ORGMB7 29/10/2015 Call 0.010 11.065 11.065 0.000      
ORGJ37 29/10/2015 Call 8.510 2.605 2.605 0.000   0 2.685
ORGJ27 29/10/2015 Put 8.510 0.050 0.050 0.000   0 0.050
ORGL37 29/10/2015 Call 9.250 2.070 2.070 0.000   0 2.150
ORGL47 29/10/2015 Put 9.250 0.135 0.135 0.000   100 0.140
ORGKO7 29/10/2015 Call 9.500 1.840 1.840 0.000   0 1.920
ORGKP7 29/10/2015 Put 9.500 0.175 0.175 0.000   0 0.175
ORGKM7 29/10/2015 Call 9.750 1.625 1.625 0.000   0 1.705
ORGKN7 29/10/2015 Put 9.750 0.220 0.220 0.220 16 0 0.220
ORGK87 29/10/2015 Call 10.000 1.415 1.415 0.000   0 1.490
ORGK97 29/10/2015 Put 10.000 0.275 0.275 0.000   0 0.275
ORGKA7 29/10/2015 Call 10.250 1.220 1.220 0.000   0 1.290
ORGKB7 29/10/2015 Put 10.250 0.345 0.345 0.000   35 0.340
ORGG27 29/10/2015 Call 10.500 1.045 1.045 0.000   0 1.105
ORGG37 29/10/2015 Put 10.500 0.430 0.430 0.000   86 0.420
ORGEK7 29/10/2015 Call 10.750 0.880 0.880 0.000   0 0.930
ORGEL7 29/10/2015 Put 10.750 0.525 0.525 0.000   0 0.505
ORGDY7 29/10/2015 Call 11.000 0.735 0.735 0.000   3 0.780
ORGDZ7 29/10/2015 Put 11.000 0.615 0.660 0.000   73 0.610
ORGE77 29/10/2015 Call 11.250 0.565 0.620 0.000   0 0.650
ORGE87 29/10/2015 Put 11.250 0.745 0.785 0.000   30 0.735
ORGES7 29/10/2015 Call 11.500 0.500 0.500 0.000   103 0.535
ORGET7 29/10/2015 Put 11.500 0.905 0.905 0.000   10 0.870
ORGEM7 29/10/2015 Call 11.750 0.400 0.400 0.000   75 0.435
ORGEN7 29/10/2015 Put 11.750 1.065 1.065 0.000   40 1.020
ORGE17 29/10/2015 Call 12.000 0.325 0.325 0.000   152 0.350
ORGE27 29/10/2015 Put 12.000 1.235 1.235 0.000   20 1.195
ORGE97 29/10/2015 Call 12.250 0.260 0.260 0.000   1,140 0.280
ORGEF7 29/10/2015 Put 12.250 1.425 1.425 0.000   0 1.375
ORGEU7 29/10/2015 Call 12.500 0.205 0.205 0.000   280 0.220
ORGEV7 29/10/2015 Put 12.500 1.625 1.625 0.000   0 1.570
ORGEQ7 29/10/2015 Call 12.750 0.160 0.160 0.000   0 0.180
ORGER7 29/10/2015 Put 12.750 1.830 1.830 0.000   0 1.780
ORGE37 29/10/2015 Call 13.000 0.125 0.125 0.000   10 0.140
ORGE47 29/10/2015 Put 13.000 2.050 2.050 0.000   0 1.990
ORGEG7 29/10/2015 Call 13.250 0.095 0.095 0.000   0 0.110
ORGEH7 29/10/2015 Put 13.250 2.280 2.280 0.000   0 2.215
ORGEY7 29/10/2015 Call 13.500 0.075 0.075 0.000   100 0.090
ORGEZ7 29/10/2015 Put 13.500 2.445 2.515 0.000   0 2.440
ORGEO7 29/10/2015 Call 13.750 0.060 0.060 0.000   750 0.070
ORGEP7 29/10/2015 Put 13.750 2.745 2.745 0.000   0 2.675
ORGE57 29/10/2015 Call 14.000 0.045 0.045 0.000   750 0.055
ORGE67 29/10/2015 Put 14.000 2.985 2.985 0.000   0 2.915
ORGEI7 29/10/2015 Call 14.250 0.035 0.035 0.000   0 0.045
ORGEJ7 29/10/2015 Put 14.250 3.230 3.230 0.000   0 3.155
ORGF27 29/10/2015 Call 14.500 0.025 0.025 0.000   0 0.035
ORGF37 29/10/2015 Put 14.500 3.475 3.475 0.000   0 3.395
ORGFF7 29/10/2015 Call 14.750 0.020 0.020 0.000   60 0.025
ORGFG7 29/10/2015 Put 14.750 3.720 3.720 0.000   0 3.640
ORGFP7 29/10/2015 Call 15.000 0.015 0.015 0.000   0 0.020
ORGFQ7 29/10/2015 Put 15.000 3.965 3.965 0.000   0 3.890
ORGIR7 29/10/2015 Call 15.500 0.008 0.008 0.000   0 0.010
ORGIS7 29/10/2015 Put 15.500 4.465 4.465 0.000   0 4.385
ORGL57 26/11/2015 Call 9.250 2.090 2.090 0.000   0 2.170
ORGL67 26/11/2015 Put 9.250 0.190 0.190 0.000   0 0.190
ORGKQ7 26/11/2015 Call 9.500 1.870 1.870 0.000   0 1.950
ORGKR7 26/11/2015 Put 9.500 0.230 0.230 0.000   0 0.225
ORGKS7 26/11/2015 Call 9.750 1.660 1.660 0.000   0 1.735
ORGKT7 26/11/2015 Put 9.750 0.280 0.280 0.000   0 0.270
ORGKE7 26/11/2015 Call 10.000 1.460 1.460 0.000   0 1.535
ORGKF7 26/11/2015 Put 10.000 0.340 0.340 0.000   0 0.325
ORGKG7 26/11/2015 Call 10.250 1.275 1.275 0.000   0 1.345
ORGKH7 26/11/2015 Put 10.250 0.405 0.405 0.000   0 0.395
ORGKC7 26/11/2015 Call 10.500 1.105 1.105 0.000   0 1.170
ORGKD7 26/11/2015 Put 10.500 0.470 0.550 0.000   0 0.475
ORGIZ7 26/11/2015 Call 10.750 0.950 0.950 0.000   0 1.010
ORGJ17 26/11/2015 Put 10.750 0.590 0.590 0.000   30 0.565
ORGG47 26/11/2015 Call 11.000 0.805 0.805 0.000   0 0.860
ORGG57 26/11/2015 Put 11.000 0.670 0.735 0.000   100 0.675
ORGG67 26/11/2015 Call 11.250 0.680 0.680 0.000   0 0.730
ORGG77 26/11/2015 Put 11.250 0.795 0.870 0.000   0 0.795
ORGG87 26/11/2015 Call 11.500 0.570 0.570 0.000   0 0.605
ORGG97 26/11/2015 Put 11.500 0.935 1.000 0.000   0 0.925
ORGGK7 26/11/2015 Call 11.750 0.470 0.470 0.000   66 0.505
ORGGL7 26/11/2015 Put 11.750 1.120 1.120 0.000   0 1.075
ORGGM7 26/11/2015 Call 12.000 0.355 0.405 0.000   0 0.420
ORGGN7 26/11/2015 Put 12.000 1.290 1.290 0.000   0 1.240
ORGGO7 26/11/2015 Call 12.250 0.315 0.315 0.000   0 0.340
ORGGP7 26/11/2015 Put 12.250 1.470 1.470 0.000   91 1.415
ORGGQ7 26/11/2015 Call 12.500 0.255 0.255 0.000   60 0.280
ORGGR7 26/11/2015 Put 12.500 1.660 1.660 0.000   100 1.605
ORGGS7 26/11/2015 Call 12.750 0.205 0.205 0.000   500 0.225
ORGGT7 26/11/2015 Put 12.750 1.865 1.865 0.000   0 1.810
ORGGU7 26/11/2015 Call 13.000 0.165 0.165 0.000   0 0.180
ORGGV7 26/11/2015 Put 13.000 2.080 2.080 0.000   0 2.015
ORGJ97 26/11/2015 Call 13.010 0.160 0.160 0.000   0 0.180
ORGJ87 26/11/2015 Put 13.010 2.060 2.060 0.000   40 2.000
ORGGW7 26/11/2015 Call 13.250 0.130 0.130 0.000   0 0.145
ORGGX7 26/11/2015 Put 13.250 2.300 2.300 0.000   0 2.235
ORGGY7 26/11/2015 Call 13.500 0.085 0.120 0.000   0 0.115
ORGGZ7 26/11/2015 Put 13.500 2.460 2.535 0.000   0 2.460
ORGI17 26/11/2015 Call 13.750 0.080 0.080 0.000   0 0.095
ORGI27 26/11/2015 Put 13.750 2.760 2.760 0.000   0 2.690
ORGI37 26/11/2015 Call 14.000 0.065 0.065 0.000   0 0.080
ORGI47 26/11/2015 Put 14.000 2.995 2.995 0.000   0 2.925
ORGI57 26/11/2015 Call 14.250 0.050 0.050 0.000   100 0.065
ORGI67 26/11/2015 Put 14.250 3.235 3.235 0.000   0 3.165
ORGI77 26/11/2015 Call 14.500 0.040 0.040 0.000   0 0.055
ORGI87 26/11/2015 Put 14.500 3.480 3.480 0.000   0 3.405
ORGIF7 26/11/2015 Call 14.750 0.035 0.035 0.000   0 0.045
ORGIG7 26/11/2015 Put 14.750 3.725 3.725 0.000   0 3.645
ORGIH7 26/11/2015 Call 15.000 0.025 0.025 0.000   47 0.035
ORGII7 26/11/2015 Put 15.000 3.970 3.970 0.000   0 3.895
ORGIT7 26/11/2015 Call 15.500 0.015 0.015 0.000   0 0.025
ORGIU7 26/11/2015 Put 15.500 4.465 4.465 0.000   0 4.390
ORGUB9 17/12/2015 Call 0.010 11.100 11.100 0.000   410 11.180
ORGT89 17/12/2015 Call 8.500 2.815 2.815 0.000   200 2.900
ORGT99 17/12/2015 Put 8.500 0.115 0.115 0.000   615 0.110
ORGVB9 17/12/2015 Call 8.750 2.575 2.575 0.000   0 2.655
ORGVC9 17/12/2015 Put 8.750 0.145 0.145 0.000   0 0.140
ORGS59 17/12/2015 Call 9.000 2.305 2.385 0.000   3,431 2.420
ORGS69 17/12/2015 Put 9.000 0.170 0.215 0.000   300 0.170
ORGKW7 17/12/2015 Call 9.010 2.190 2.360 0.000   0 2.345
ORGKX7 17/12/2015 Put 9.010 0.170 0.215 0.000   40 0.175
ORGUQ9 17/12/2015 Call 9.250 2.120 2.120 0.000   0 2.190
ORGUR9 17/12/2015 Put 9.250 0.220 0.220 0.000   100 0.215
ORGMX9 17/12/2015 Call 9.500 1.905 1.905 0.000   0 1.975
ORGMY9 17/12/2015 Put 9.500 0.270 0.270 0.000   130 0.260
ORGLD7 17/12/2015 Call 9.510 1.865 1.865 0.000   0 1.930
ORGLE7 17/12/2015 Put 9.510 0.270 0.270 0.000   0 0.260
ORGTI9 17/12/2015 Call 9.750 1.695 1.695 0.000   0 1.770
ORGTJ9 17/12/2015 Put 9.750 0.325 0.325 0.000   306 0.310
ORGMW9 17/12/2015 Call 10.000 1.505 1.505 0.000   900 1.575
ORGMV9 17/12/2015 Put 10.000 0.390 0.390 0.000   210 0.375
ORGTK9 17/12/2015 Call 10.250 1.320 1.320 0.000   0 1.395
ORGTL9 17/12/2015 Put 10.250 0.465 0.465 0.000   315 0.440
ORGMR9 17/12/2015 Call 10.500 1.155 1.155 0.000   0 1.225
ORGMS9 17/12/2015 Put 10.500 0.555 0.555 0.000   90 0.525
ORGTG9 17/12/2015 Call 10.750 1.005 1.005 0.000   0 1.070
ORGTH9 17/12/2015 Put 10.750 0.655 0.655 0.000   20 0.620
ORGKJ9 17/12/2015 Call 11.000 0.860 0.860 0.000   30 0.925
ORGKK9 17/12/2015 Put 11.000 0.765 0.765 0.000   1,050 0.725
ORGTQ9 17/12/2015 Call 11.250 0.740 0.740 0.000   120 0.795
ORGTR9 17/12/2015 Put 11.250 0.895 0.895 0.000   2,420 0.845
ORGC59 17/12/2015 Call 11.500 0.625 0.625 0.000   200 0.675
ORGC69 17/12/2015 Put 11.500 1.030 1.030 0.000   280 0.975
ORGTO9 17/12/2015 Call 11.750 0.525 0.525 0.000   8 0.575
ORGTP9 17/12/2015 Put 11.750 1.180 1.180 0.000   67 1.125
ORGY98 17/12/2015 Call 12.000 0.440 0.440 0.510 50 299 0.480
ORGYA8 17/12/2015 Put 12.000 1.345 1.345 0.000   287 1.280
ORGLB7 17/12/2015 Call 12.010 0.435 0.435 0.000   0 0.475
ORGLC7 17/12/2015 Put 12.010 1.335 1.335 0.000   0 1.275
ORGTE9 17/12/2015 Call 12.250 0.365 0.365 0.000   185 0.400
ORGTF9 17/12/2015 Put 12.250 1.520 1.520 0.000   350 1.455
ORGXS8 17/12/2015 Call 12.500 0.000 0.000 0.000 35 658 0.335
ORGXT8 17/12/2015 Put 12.500 1.710 1.710 0.000   629 1.640
ORGTM9 17/12/2015 Call 12.750 0.245 0.245 0.000   300 0.275
ORGTN9 17/12/2015 Put 12.750 1.910 1.910 0.000   176 1.830
ORGXZ8 17/12/2015 Call 13.000 0.200 0.200 0.000   115 0.230
ORGY18 17/12/2015 Put 13.000 2.115 2.115 0.000   237 2.040
ORGUE9 17/12/2015 Call 13.250 0.165 0.165 0.000   113 0.185
ORGUF9 17/12/2015 Put 13.250 2.330 2.330 0.000   40 2.250
ORGXO8 17/12/2015 Call 13.500 0.100 0.145 0.000   198 0.155
ORGXP8 17/12/2015 Put 13.500 2.470 2.555 0.000   123 2.475
ORGUG9 17/12/2015 Call 13.750 0.105 0.105 0.000   310 0.125
ORGUH9 17/12/2015 Put 13.750 2.785 2.785 0.000   100 2.705
ORGFV7 17/12/2015 Call 13.760 0.105 0.105 0.000   0 0.125
ORGFW7 17/12/2015 Put 13.760 2.750 2.750 0.000   0 2.670
ORGY48 17/12/2015 Call 14.000 0.085 0.085 0.000   348 0.105
ORGY58 17/12/2015 Put 14.000 3.015 3.015 0.000   75 2.935
ORGFY7 17/12/2015 Call 14.010 0.085 0.085 0.000   0 0.105
ORGFX7 17/12/2015 Put 14.010 2.975 2.975 0.000   210 2.895
ORGXJ9 17/12/2015 Call 14.250 0.070 0.070 0.000   0 0.090
ORGXK9 17/12/2015 Put 14.250 3.255 3.255 0.000   110 3.175
ORGFZ7 17/12/2015 Call 14.260 0.070 0.070 0.000   0 0.090
ORGG17 17/12/2015 Put 14.260 3.210 3.210 0.000   0 3.130
ORGXQ8 17/12/2015 Call 14.500 0.055 0.055 0.000   503 0.075
ORGXR8 17/12/2015 Put 14.500 3.495 3.495 0.000   317 3.415
ORGFH7 17/12/2015 Call 14.750 0.045 0.045 0.000   0 0.060
ORGFI7 17/12/2015 Put 14.750 3.735 3.735 0.000   0 3.655
ORGY68 17/12/2015 Call 15.000 0.035 0.035 0.000   180 0.050
ORGY78 17/12/2015 Put 15.000 3.980 3.980 0.000   210 3.900
ORGB17 17/12/2015 Call 15.010 0.035 0.035 0.000   100 0.050
ORGZY9 17/12/2015 Put 15.010 3.920 3.920 0.000   840 3.845
ORGIV7 17/12/2015 Call 15.500 0.020 0.020 0.000   0 0.035
ORGIW7 17/12/2015 Put 15.500 4.470 4.470 0.000   0 4.395
ORGXW8 17/12/2015 Call 16.000 0.015 0.015 0.000   596 0.020
ORGXY8 17/12/2015 Put 16.000 4.965 4.965 0.000   145 4.890
ORGXU8 17/12/2015 Call 17.000 0.006 0.006 0.000   400 0.009
ORGXV8 17/12/2015 Put 17.000 5.960 5.960 0.000   0 5.880
ORGY28 17/12/2015 Call 18.000 0.002 0.002 0.000   0 0.004
ORGY38 17/12/2015 Put 18.000 6.955 6.955 0.000   0 6.875
ORGCG9 17/12/2015 Call 19.000 0.001 0.001 0.000   0 0.001
ORGCH9 17/12/2015 Put 19.000 7.950 7.950 0.000   0 7.870
ORGDY9 17/12/2015 Call 20.000 0.000 0.000 0.000   0 0.000
ORGDZ9 17/12/2015 Put 20.000 8.950 8.950 0.000   0 8.870
ORGJB7 17/12/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGJA7 17/12/2015 Put 20.510 9.325 9.325 0.000   30 9.250
ORGLY7 28/01/2016 Call 9.500 1.875 1.875 0.000      
ORGLZ7 28/01/2016 Put 9.500 0.230 0.230 0.000      
ORGM77 28/01/2016 Call 9.750 1.680 1.680 0.000      
ORGM87 28/01/2016 Put 9.750 0.295 0.295 0.000      
ORGLN7 28/01/2016 Call 10.000 1.500 1.500 0.000      
ORGLO7 28/01/2016 Put 10.000 0.375 0.375 0.000      
ORGLL7 28/01/2016 Call 10.250 1.335 1.335 0.000      
ORGLM7 28/01/2016 Put 10.250 0.460 0.460 0.000      
ORGM37 28/01/2016 Call 10.500 1.185 1.185 0.000      
ORGM47 28/01/2016 Put 10.500 0.560 0.560 0.000      
ORGLR7 28/01/2016 Call 10.750 1.045 1.045 0.000      
ORGLS7 28/01/2016 Put 10.750 0.670 0.670 0.000      
ORGLH7 28/01/2016 Call 11.000 0.920 0.920 0.000      
ORGLI7 28/01/2016 Put 11.000 0.790 0.790 0.000      
ORGLW7 28/01/2016 Call 11.250 0.805 0.805 0.000      
ORGLX7 28/01/2016 Put 11.250 0.925 0.925 0.000      
ORGM57 28/01/2016 Call 11.500 0.700 0.700 0.000      
ORGM67 28/01/2016 Put 11.500 1.070 1.070 0.000      
ORGLP7 28/01/2016 Call 11.750 0.610 0.610 0.000      
ORGLQ7 28/01/2016 Put 11.750 1.230 1.230 0.000      
ORGLJ7 28/01/2016 Call 12.000 0.525 0.525 0.000      
ORGLK7 28/01/2016 Put 12.000 1.395 1.395 0.000      
ORGM17 28/01/2016 Call 12.250 0.450 0.450 0.000      
ORGM27 28/01/2016 Put 12.250 1.575 1.575 0.000      
ORGM97 28/01/2016 Call 12.500 0.385 0.385 0.000      
ORGMA7 28/01/2016 Put 12.500 1.760 1.760 0.000      
ORGLT7 28/01/2016 Call 12.750 0.330 0.330 0.000      
ORGLU7 28/01/2016 Put 12.750 1.955 1.955 0.000      
ORGLF7 28/01/2016 Call 13.000 0.280 0.280 0.000      
ORGLG7 28/01/2016 Put 13.000 2.160 2.160 0.000      
ORGCQ7 23/03/2016 Call 0.010 10.915 10.915 0.000   0 10.995
ORGTA9 23/03/2016 Call 8.500 2.860 2.860 0.000   0 2.945
ORGTB9 23/03/2016 Put 8.500 0.240 0.240 0.000   0 0.255
ORGS79 23/03/2016 Call 9.000 2.420 2.420 0.000   200 2.495
ORGS89 23/03/2016 Put 9.000 0.310 0.360 0.000   0 0.335
ORGL77 23/03/2016 Call 9.250 2.210 2.210 0.000   0 2.280
ORGL87 23/03/2016 Put 9.250 0.380 0.380 0.000   0 0.385
ORGP39 23/03/2016 Call 9.500 2.010 2.010 0.000   0 2.085
ORGP49 23/03/2016 Put 9.500 0.440 0.440 0.000   0 0.450
ORGCT7 23/03/2016 Call 9.750 1.820 1.820 0.000   0 1.895
ORGCU7 23/03/2016 Put 9.750 0.510 0.510 0.000   30 0.515
ORGP59 23/03/2016 Call 10.000 1.640 1.640 0.000   0 1.715
ORGP69 23/03/2016 Put 10.000 0.590 0.590 0.000   65 0.595
ORGBS7 23/03/2016 Call 10.250 1.470 1.470 0.000   0 1.545
ORGBT7 23/03/2016 Put 10.250 0.675 0.675 0.000   0 0.680
ORGMT9 23/03/2016 Call 10.500 1.315 1.315 0.000   0 1.385
ORGMU9 23/03/2016 Put 10.500 0.775 0.775 0.000   60 0.775
ORGBQ7 23/03/2016 Call 10.750 1.165 1.165 0.000   0 1.230
ORGBR7 23/03/2016 Put 10.750 0.880 0.880 0.000   0 0.880
ORGKL9 23/03/2016 Call 11.000 1.025 1.025 0.000   100 1.090
ORGKO9 23/03/2016 Put 11.000 1.000 1.000 0.000   30 0.995
ORGBU7 23/03/2016 Call 11.250 0.900 0.900 0.000   0 0.960
ORGBV7 23/03/2016 Put 11.250 1.125 1.125 0.000   122 1.120
ORGJE9 23/03/2016 Call 11.500 0.785 0.785 0.875 1 50 0.840
ORGJF9 23/03/2016 Put 11.500 1.270 1.270 1.200 6 208 1.255
ORGBO7 23/03/2016 Call 11.750 0.675 0.675 0.000   0 0.730
ORGBP7 23/03/2016 Put 11.750 1.415 1.415 0.000   10 1.400
ORGGS9 23/03/2016 Call 12.000 0.585 0.585 0.000   40 0.630
ORGGT9 23/03/2016 Put 12.000 1.580 1.580 0.000   80 1.555
ORGBW7 23/03/2016 Call 12.250 0.500 0.500 0.000   100 0.545
ORGBX7 23/03/2016 Put 12.250 1.745 1.745 0.000   30 1.720
ORGGK9 23/03/2016 Call 12.500 0.425 0.425 0.000   200 0.470
ORGGL9 23/03/2016 Put 12.500 1.925 1.925 0.000   55 1.900
ORGC17 23/03/2016 Call 12.750 0.360 0.360 0.000   100 0.400
ORGC27 23/03/2016 Put 12.750 2.115 2.115 0.000   6 2.080
ORGFO9 23/03/2016 Call 13.000 0.305 0.305 0.000   44 0.340
ORGFP9 23/03/2016 Put 13.000 2.310 2.310 0.000   100 2.275
ORGBY7 23/03/2016 Call 13.250 0.255 0.255 0.000   96 0.295
ORGBZ7 23/03/2016 Put 13.250 2.515 2.515 0.000   80 2.475
ORGG19 23/03/2016 Call 13.500 0.200 0.255 0.000   95 0.245
ORGG29 23/03/2016 Put 13.500 2.680 2.820 0.000   45 2.680
ORGCZ7 23/03/2016 Call 13.750 0.175 0.175 0.000   10 0.210
ORGD17 23/03/2016 Put 13.750 2.940 2.940 0.000   0 2.890
ORGFQ9 23/03/2016 Call 14.000 0.145 0.145 0.000   22 0.175
ORGFR9 23/03/2016 Put 14.000 3.160 3.160 0.000   50 3.105
ORGDQ7 23/03/2016 Call 14.250 0.120 0.120 0.000   0 0.145
ORGDR7 23/03/2016 Put 14.250 3.390 3.390 0.000   0 3.325
ORGG39 23/03/2016 Call 14.500 0.100 0.100 0.000   20 0.120
ORGG49 23/03/2016 Put 14.500 3.620 3.620 0.000   0 3.550
ORGFJ7 23/03/2016 Call 14.750 0.080 0.080 0.000   100 0.100
ORGFK7 23/03/2016 Put 14.750 3.850 3.850 0.000   0 3.780
ORGBJ7 23/03/2016 Call 14.760 0.075 0.075 0.000   0 0.095
ORGBK7 23/03/2016 Put 14.760 3.840 3.840 0.000   0 3.770
ORGFU9 23/03/2016 Call 15.000 0.065 0.065 0.000   0 0.080
ORGFV9 23/03/2016 Put 15.000 4.090 4.090 0.000   0 4.015
ORGBI7 23/03/2016 Call 15.010 0.060 0.060 0.000   0 0.075
ORGBH7 23/03/2016 Put 15.010 4.075 4.075 0.000   0 4.005
ORGIX7 23/03/2016 Call 15.500 0.045 0.045 0.000   0 0.055
ORGIY7 23/03/2016 Put 15.500 4.565 4.565 0.000   0 4.490
ORGFS9 23/03/2016 Call 16.000 0.030 0.030 0.000   400 0.035
ORGFT9 23/03/2016 Put 16.000 5.050 5.050 0.000   0 4.975
ORGFW9 23/03/2016 Call 17.000 0.010 0.010 0.000   200 0.015
ORGFX9 23/03/2016 Put 17.000 6.025 6.025 0.000   0 5.950
ORGFY9 23/03/2016 Call 18.000 0.005 0.005 0.000   100 0.007
ORGFZ9 23/03/2016 Put 18.000 7.005 7.005 0.000   100 6.930
ORGG59 23/03/2016 Call 19.000 0.002 0.002 0.000   300 0.003
ORGG69 23/03/2016 Put 19.000 7.990 7.990 0.000   0 7.910
ORGK77 23/06/2016 Call 0.010 10.965 10.965 0.000   0 11.050
ORGV99 23/06/2016 Call 8.500 2.925 2.925 0.000   500 3.005
ORGVA9 23/06/2016 Put 8.500 0.360 0.360 0.000   0 0.340
ORGU99 23/06/2016 Call 9.000 2.365 2.585 0.000   100 2.580
ORGUA9 23/06/2016 Put 9.000 0.465 0.465 0.000   0 0.430
ORGL97 23/06/2016 Call 9.250 2.320 2.320 0.000   0 2.385
ORGLA7 23/06/2016 Put 9.250 0.530 0.530 0.000   0 0.495
ORGU59 23/06/2016 Call 9.500 2.130 2.130 0.000   0 2.190
ORGU69 23/06/2016 Put 9.500 0.595 0.595 0.000   0 0.560
ORGKU7 23/06/2016 Call 9.750 1.955 1.955 0.000   0 2.010
ORGKV7 23/06/2016 Put 9.750 0.675 0.675 0.000   0 0.630
ORGU79 23/06/2016 Call 10.000 1.785 1.785 0.000   100 1.840
ORGU89 23/06/2016 Put 10.000 0.760 0.760 0.000   0 0.715
ORGKI7 23/06/2016 Call 10.250 1.625 1.625 0.000   0 1.675
ORGKJ7 23/06/2016 Put 10.250 0.850 0.850 0.000   0 0.800
ORGU19 23/06/2016 Call 10.500 1.475 1.475 0.000   0 1.530
ORGU29 23/06/2016 Put 10.500 0.955 0.955 0.000   40 0.905
ORGJC7 23/06/2016 Call 10.750 1.330 1.330 0.000   0 1.385
ORGJD7 23/06/2016 Put 10.750 1.060 1.060 0.000   0 1.010
ORGTS9 23/06/2016 Call 11.000 1.200 1.200 0.000   120 1.250
ORGTT9 23/06/2016 Put 11.000 1.180 1.180 0.000   20 1.125
ORGJK7 23/06/2016 Call 11.250 1.075 1.075 0.000   0 1.120
ORGJL7 23/06/2016 Put 11.250 1.305 1.305 0.000   0 1.250
ORGU39 23/06/2016 Call 11.500 0.960 0.960 0.000   250 1.000
ORGU49 23/06/2016 Put 11.500 1.445 1.445 0.000   10 1.380
ORGJE7 23/06/2016 Call 11.750 0.855 0.855 0.000   0 0.895
ORGJF7 23/06/2016 Put 11.750 1.590 1.590 0.000   0 1.525
ORGTU9 23/06/2016 Call 12.000 0.755 0.755 0.000   3 0.790
ORGTV9 23/06/2016 Put 12.000 1.745 1.745 0.000   197 1.670
ORGJM7 23/06/2016 Call 12.250 0.670 0.670 0.000   0 0.705
ORGJN7 23/06/2016 Put 12.250 1.910 1.910 0.000   0 1.835
ORGTY9 23/06/2016 Call 12.500 0.590 0.590 0.000   0 0.620
ORGTZ9 23/06/2016 Put 12.500 2.075 2.075 0.000   170 2.005
ORGJQ7 23/06/2016 Call 12.750 0.520 0.520 0.000   0 0.550
ORGJR7 23/06/2016 Put 12.750 2.255 2.255 0.000   0 2.190
ORGTW9 23/06/2016 Call 13.000 0.460 0.460 0.000   0 0.485
ORGTX9 23/06/2016 Put 13.000 2.440 2.440 0.000   0 2.380
ORGJG7 23/06/2016 Call 13.250 0.400 0.400 0.000   0 0.425
ORGJH7 23/06/2016 Put 13.250 2.635 2.635 0.000   0 2.570
ORGQE7 23/06/2016 Call 13.500 0.295 0.385 0.000   210 0.375
ORGQF7 23/06/2016 Put 13.500 2.830 2.830 0.000   37 2.770
ORGJO7 23/06/2016 Call 13.750 0.310 0.310 0.000   0 0.330
ORGJP7 23/06/2016 Put 13.750 3.030 3.030 0.000   0 2.970
ORGQ27 23/06/2016 Call 14.000 0.275 0.275 0.000   20 0.285
ORGQ37 23/06/2016 Put 14.000 3.240 3.240 0.000   110 3.180
ORGJI7 23/06/2016 Call 14.250 0.245 0.245 0.000   0 0.250
ORGJJ7 23/06/2016 Put 14.250 3.450 3.450 0.000   0 3.390
ORGXL9 23/06/2016 Call 14.500 0.215 0.215 0.000   0 0.220
ORGXM9 23/06/2016 Put 14.500 3.670 3.670 0.000   0 3.605
ORGXP9 23/06/2016 Call 15.000 0.175 0.175 0.000   33 0.180
ORGXQ9 23/06/2016 Put 15.000 4.115 4.115 0.000   0 4.040
ORGIJ7 23/06/2016 Call 16.000 0.120 0.120 0.000   0 0.135
ORGIK7 23/06/2016 Put 16.000 5.045 5.045 0.000   0 4.970
ORGCV7 29/09/2016 Call 9.000 2.255 2.860 0.000   0 2.620
ORGCW7 29/09/2016 Put 9.000 0.340 0.850 0.000   0 0.440
ORGC37 29/09/2016 Call 9.500 2.210 2.210 0.000   0 2.265
ORGC47 29/09/2016 Put 9.500 0.665 0.665 0.000   0 0.605
ORGCG7 29/09/2016 Call 10.000 1.895 1.895 0.000   0 1.930
ORGCH7 29/09/2016 Put 10.000 0.860 0.860 0.000   0 0.800
ORGCI7 29/09/2016 Call 10.500 1.605 1.605 0.000   0 1.630
ORGCJ7 29/09/2016 Put 10.500 1.085 1.085 0.000   0 1.025
ORGC97 29/09/2016 Call 11.000 1.360 1.360 0.000   0 1.370
ORGCF7 29/09/2016 Put 11.000 1.340 1.340 0.000   0 1.280
ORGCK7 29/09/2016 Call 11.500 1.140 1.140 0.000   0 1.150
ORGCL7 29/09/2016 Put 11.500 1.620 1.620 0.000   0 1.555
ORGC57 29/09/2016 Call 12.000 0.950 0.950 0.000   0 0.960
ORGC67 29/09/2016 Put 12.000 1.920 1.920 0.000   0 1.850
ORGCO7 29/09/2016 Call 12.500 0.795 0.795 0.000   7 0.810
ORGCP7 29/09/2016 Put 12.500 2.245 2.245 0.000   100 2.175
ORGC77 29/09/2016 Call 13.000 0.660 0.660 0.000   0 0.680
ORGC87 29/09/2016 Put 13.000 2.590 2.590 0.000   0 2.525
ORGCM7 29/09/2016 Call 13.500 0.190 0.700 0.000   500 0.565
ORGCN7 29/09/2016 Put 13.500 2.680 3.280 0.000   500 2.900
ORGD27 29/09/2016 Call 14.000 0.455 0.455 0.000   0 0.475
ORGD37 29/09/2016 Put 14.000 3.355 3.355 0.000   0 3.295
ORGDS7 29/09/2016 Call 14.500 0.370 0.370 0.000   0 0.390
ORGDT7 29/09/2016 Put 14.500 3.765 3.765 0.000   0 3.705
ORGF47 29/09/2016 Call 15.000 0.310 0.310 0.000   0 0.325
ORGF57 29/09/2016 Put 15.000 4.200 4.200 0.000   0 4.130
ORGIL7 29/09/2016 Call 16.000 0.210 0.210 0.000   0 0.225
ORGIM7 29/09/2016 Put 16.000 5.125 5.125 0.000   0 5.050
ORGSK9 22/12/2016 Call 9.000 2.255 2.965 0.000   200 2.680
ORGSJ9 22/12/2016 Put 9.000 0.340 1.100 0.000   46 0.550
ORGKK7 22/12/2016 Call 9.500 2.290 2.290 0.000   0 2.335
ORGKL7 22/12/2016 Put 9.500 0.805 0.805 0.000   0 0.730
ORGSL9 22/12/2016 Call 10.000 1.995 1.995 0.000 35 50 2.020
ORGSM9 22/12/2016 Put 10.000 1.015 1.015 0.000   35 0.940
ORGJW7 22/12/2016 Call 10.500 1.725 1.725 0.000   0 1.750
ORGJX7 22/12/2016 Put 10.500 1.255 1.255 0.000   0 1.180
ORGSO9 22/12/2016 Call 11.000 1.495 1.495 0.000   6 1.520
ORGSN9 22/12/2016 Put 11.000 1.520 1.520 0.000   60 1.445
ORGK17 22/12/2016 Call 11.500 1.290 1.290 0.000   0 1.315
ORGK27 22/12/2016 Put 11.500 1.810 1.810 0.000   0 1.730
ORGSP9 22/12/2016 Call 12.000 1.115 1.115 0.000   13 1.145
ORGSQ9 22/12/2016 Put 12.000 2.120 2.120 0.000   200 2.025
ORGJY7 22/12/2016 Call 12.500 0.960 0.960 0.000   0 0.990
ORGJZ7 22/12/2016 Put 12.500 2.460 2.460 0.000   0 2.350
ORGJS7 22/12/2016 Call 13.000 0.820 0.820 0.000   0 0.855
ORGJT7 22/12/2016 Put 13.000 2.815 2.815 0.000   0 2.695
ORGK57 22/12/2016 Call 13.500 0.215 0.815 0.000   0 0.735
ORGK67 22/12/2016 Put 13.500 2.695 3.565 0.000   0 3.060
ORGJU7 22/12/2016 Call 14.000 0.600 0.600 0.000   0 0.630
ORGJV7 22/12/2016 Put 14.000 3.585 3.585 0.000   0 3.455
ORGK37 22/12/2016 Call 14.500 0.515 0.515 0.000   0 0.540
ORGK47 22/12/2016 Put 14.500 3.995 3.995 0.000   0 3.870
ORGLZ8 22/12/2016 Call 19.000 0.115 0.115 0.000   850 0.125
ORGM18 22/12/2016 Put 19.000 8.095 8.095 0.000   0 8.010

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.