Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
ORG 13.310 Up 0.490 13.000 13.330 12.960 13.350 12.820 5,449,762 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGY88 25/06/2015 Call 0.010 13.320 13.320 0.000   166 13.320
ORGT49 25/06/2015 Call 8.750 4.575 4.575 0.000   0 4.575
ORGT59 25/06/2015 Put 8.750 0.000 0.000 0.000   550 0.000
ORGPU9 25/06/2015 Call 9.000 4.325 4.325 0.000   0 4.325
ORGPT9 25/06/2015 Put 9.000 0.000 0.000 0.000   200 0.000
ORGV29 25/06/2015 Call 9.010 4.315 4.315 0.000   0 4.315
ORGV19 25/06/2015 Put 9.010 0.001 0.001 0.000   0 0.001
ORGRY9 25/06/2015 Call 9.250 4.080 4.080 0.000   0 4.080
ORGRZ9 25/06/2015 Put 9.250 0.001 0.001 0.000   0 0.001
ORGPV9 25/06/2015 Call 9.500 3.830 3.830 0.000   0 3.830
ORGPW9 25/06/2015 Put 9.500 0.002 0.002 0.000   248 0.002
ORGV39 25/06/2015 Call 9.510 3.820 3.820 0.000   0 3.820
ORGV49 25/06/2015 Put 9.510 0.002 0.002 0.000   10 0.002
ORGQA9 25/06/2015 Call 9.750 3.585 3.585 0.000   0 3.585
ORGQB9 25/06/2015 Put 9.750 0.003 0.003 0.000   141 0.003
ORGZ98 25/06/2015 Call 10.000 3.335 3.335 0.000   10 3.335
ORGZA8 25/06/2015 Put 10.000 0.006 0.006 0.000   4,208 0.006
ORGTD9 25/06/2015 Call 10.010 3.325 3.325 0.000   0 3.325
ORGTC9 25/06/2015 Put 10.010 0.006 0.006 0.000   100 0.006
ORGNW9 25/06/2015 Call 10.250 3.090 3.090 0.000   62 3.090
ORGNX9 25/06/2015 Put 10.250 0.009 0.009 0.000   0 0.009
ORGZH8 25/06/2015 Call 10.500 2.840 2.840 0.000   1,010 2.840
ORGZI8 25/06/2015 Put 10.500 0.015 0.015 0.020 100 1,310 0.015
ORGV69 25/06/2015 Call 10.510 2.830 2.830 0.000   36 2.830
ORGV59 25/06/2015 Put 10.510 0.015 0.015 0.000   80 0.015
ORGML9 25/06/2015 Call 10.750 2.595 2.595 0.000   50 2.595
ORGMM9 25/06/2015 Put 10.750 0.020 0.020 0.000   892 0.020
ORGZD8 25/06/2015 Call 11.000 2.350 2.350 0.000   250 2.350
ORGZE8 25/06/2015 Put 11.000 0.025 0.025 0.000   15,600 0.025
ORGKF9 25/06/2015 Call 11.250 2.105 2.105 0.000   0 2.105
ORGKG9 25/06/2015 Put 11.250 0.030 0.030 0.000   210 0.030
ORGZJ8 25/06/2015 Call 11.500 1.865 1.865 0.000   249 1.865
ORGZK8 25/06/2015 Put 11.500 0.040 0.040 0.000   142 0.040
ORGXB9 25/06/2015 Call 11.510 1.855 1.855 0.000   20 1.855
ORGXA9 25/06/2015 Put 11.510 0.040 0.040 0.000   0 0.040
ORGJQ9 25/06/2015 Call 11.750 1.625 1.625 0.000   14 1.625
ORGJR9 25/06/2015 Put 11.750 0.050 0.050 0.000   280 0.050
ORGXC9 25/06/2015 Call 11.760 1.615 1.615 0.000   0 1.615
ORGXD9 25/06/2015 Put 11.760 0.050 0.050 0.000   781 0.050
ORGZB8 25/06/2015 Call 12.000 1.390 1.390 1.425 362 3,298 1.390
ORGZC8 25/06/2015 Put 12.000 0.065 0.065 0.000   2,443 0.065
ORGCX7 25/06/2015 Call 12.010 1.385 1.385 0.000   0 1.385
ORGCY7 25/06/2015 Put 12.010 0.065 0.065 0.000   0 0.065
ORGBU9 25/06/2015 Call 12.250 1.165 1.165 0.000   230 1.165
ORGBV9 25/06/2015 Put 12.250 0.085 0.085 0.000   231 0.085
ORGZL8 25/06/2015 Call 12.500 0.945 0.945 0.905 40 4,384 0.945
ORGZM8 25/06/2015 Put 12.500 0.120 0.120 0.000   1,642 0.120
ORGB47 25/06/2015 Call 12.510 0.940 0.940 0.000   90 0.940
ORGB57 25/06/2015 Put 12.510 0.120 0.120 0.000   265 0.120
ORGXB8 25/06/2015 Call 12.750 0.745 0.745 0.000   1,525 0.745
ORGXC8 25/06/2015 Put 12.750 0.170 0.170 0.000   45 0.170
ORGZN8 25/06/2015 Call 13.000 0.560 0.560 0.525 25 5,204 0.560
ORGZO8 25/06/2015 Put 13.000 0.235 0.235 0.000   960 0.235
ORGUC9 25/06/2015 Call 13.010 0.555 0.555 0.000   90 0.555
ORGUD9 25/06/2015 Put 13.010 0.240 0.240 0.000   480 0.240
ORGXD8 25/06/2015 Call 13.250 0.400 0.400 0.400 1,278 2,354 0.400
ORGXH8 25/06/2015 Put 13.250 0.330 0.330 0.000   170 0.330
ORGZF8 25/06/2015 Call 13.500 0.270 0.270 0.270 671 3,355 0.270
ORGZG8 25/06/2015 Put 13.500 0.455 0.455 0.000   130 0.455
ORGX58 25/06/2015 Call 13.750 0.175 0.175 0.125 1,854 3,162 0.175
ORGX68 25/06/2015 Put 13.750 0.615 0.615 0.000   559 0.615
ORGB37 25/06/2015 Call 13.760 0.170 0.170 0.000   210 0.170
ORGB27 25/06/2015 Put 13.760 0.620 0.620 0.000   95 0.620
ORGZP8 25/06/2015 Call 14.000 0.100 0.100 0.105 26 3,039 0.100
ORGZQ8 25/06/2015 Put 14.000 0.800 0.800 0.000   1,500 0.800
ORGB67 25/06/2015 Call 14.010 0.100 0.100 0.000   100 0.100
ORGB77 25/06/2015 Put 14.010 0.805 0.805 0.000   30 0.805
ORGXI8 25/06/2015 Call 14.250 0.060 0.060 0.000   1,500 0.060
ORGXJ8 25/06/2015 Put 14.250 1.010 1.010 0.000   2,330 1.010
ORGZY8 25/06/2015 Call 14.500 0.030 0.030 0.000   279 0.030
ORGB19 25/06/2015 Put 14.500 1.230 1.230 0.000   5 1.230
ORGX98 25/06/2015 Call 14.750 0.015 0.015 0.000   120 0.015
ORGXA8 25/06/2015 Put 14.750 1.465 1.465 0.000   0 1.465
ORGB49 25/06/2015 Call 15.000 0.007 0.007 0.000   795 0.007
ORGB59 25/06/2015 Put 15.000 1.705 1.705 0.000   500 1.705
ORGYT9 25/06/2015 Call 15.010 0.007 0.007 0.000   0 0.007
ORGYS9 25/06/2015 Put 15.010 1.710 1.710 0.000   0 1.710
ORGXK8 25/06/2015 Call 15.500 0.001 0.001 0.000   15 0.001
ORGXL8 25/06/2015 Put 15.500 2.200 2.200 0.000   0 2.200
ORGP79 25/06/2015 Call 15.510 0.001 0.001 0.000   0 0.001
ORGP89 25/06/2015 Put 15.510 2.195 2.195 0.000   345 2.195
ORGEW7 25/06/2015 Call 16.000 0.000 0.000 0.000   76 0.000
ORGEX7 25/06/2015 Put 16.000 2.695 2.695 0.000   0 2.695
ORGSH9 25/06/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSI9 25/06/2015 Put 16.010 2.690 2.690 0.000   0 2.690
ORGXM8 25/06/2015 Call 16.500 0.000 0.000 0.000   100 0.000
ORGXN8 25/06/2015 Put 16.500 3.195 3.195 0.000   0 3.195
ORGVV7 25/06/2015 Call 17.000 0.000 0.000 0.000   115 0.000
ORGVW7 25/06/2015 Put 17.000 3.695 3.695 0.000   0 3.695
ORGX78 25/06/2015 Call 17.500 0.000 0.000 0.000   500 0.000
ORGX88 25/06/2015 Put 17.500 4.195 4.195 0.000   0 4.195
ORGXK7 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.000
ORGXL7 25/06/2015 Put 18.000 4.695 4.695 0.000   0 4.695
ORGCO9 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGCP9 25/06/2015 Put 18.500 5.195 5.195 0.000   0 5.195
ORGLQ8 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLR8 25/06/2015 Put 19.000 5.700 5.700 0.000   0 5.700
ORGEK9 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEL9 25/06/2015 Put 19.500 6.200 6.200 0.000   0 6.200
ORGEY9 25/06/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEZ9 25/06/2015 Put 20.510 7.180 7.180 0.000   125 7.180
ORGF17 30/07/2015 Call 0.010 13.355 13.355 0.000   0 13.355
ORGWE9 30/07/2015 Call 8.750 4.595 4.595 0.000   0 4.595
ORGWF9 30/07/2015 Put 8.750 0.001 0.001 0.000   0 0.001
ORGVZ9 30/07/2015 Call 9.000 4.345 4.345 0.000   0 4.345
ORGW19 30/07/2015 Put 9.000 0.001 0.001 0.000   720 0.001
ORGVR9 30/07/2015 Call 9.250 4.100 4.100 0.000   0 4.100
ORGVS9 30/07/2015 Put 9.250 0.002 0.002 0.000   100 0.002
ORGW49 30/07/2015 Call 9.500 3.855 3.855 0.000   0 3.855
ORGW59 30/07/2015 Put 9.500 0.004 0.004 0.000   235 0.004
ORGWC9 30/07/2015 Call 9.750 3.610 3.610 0.000   0 3.610
ORGWD9 30/07/2015 Put 9.750 0.007 0.007 0.000   60 0.007
ORGW29 30/07/2015 Call 10.000 3.365 3.365 0.000   0 3.365
ORGW39 30/07/2015 Put 10.000 0.010 0.010 0.000   15 0.010
ORGVP9 30/07/2015 Call 10.250 3.125 3.125 0.000   0 3.125
ORGVQ9 30/07/2015 Put 10.250 0.020 0.020 0.000   0 0.020
ORGW69 30/07/2015 Call 10.500 2.885 2.885 0.000   0 2.885
ORGW79 30/07/2015 Put 10.500 0.025 0.025 0.000   100 0.025
ORGZH9 30/07/2015 Call 10.510 2.875 2.875 0.000   0 2.875
ORGZG9 30/07/2015 Put 10.510 0.025 0.025 0.000   0 0.025
ORGVV9 30/07/2015 Call 10.750 2.645 2.645 0.000   0 2.645
ORGVW9 30/07/2015 Put 10.750 0.040 0.040 0.000   100 0.040
ORGZI9 30/07/2015 Call 10.760 2.635 2.635 0.000   0 2.635
ORGZJ9 30/07/2015 Put 10.760 0.040 0.040 0.000   720 0.040
ORGVT9 30/07/2015 Call 11.000 2.405 2.405 0.000   0 2.405
ORGVU9 30/07/2015 Put 11.000 0.055 0.055 0.000   262 0.055
ORGZL9 30/07/2015 Call 11.010 2.400 2.400 0.000   0 2.400
ORGZK9 30/07/2015 Put 11.010 0.055 0.055 0.000   600 0.055
ORGW89 30/07/2015 Call 11.250 2.175 2.175 0.000   81 2.175
ORGW99 30/07/2015 Put 11.250 0.070 0.070 0.000   0 0.070
ORGWG9 30/07/2015 Call 11.500 1.945 1.945 0.000   1 1.945
ORGWH9 30/07/2015 Put 11.500 0.095 0.095 0.000   60 0.095
ORGBF7 30/07/2015 Call 11.510 1.935 1.935 0.000   0 1.935
ORGBG7 30/07/2015 Put 11.510 0.095 0.095 0.000   0 0.095
ORGVX9 30/07/2015 Call 11.750 1.720 1.720 0.000   100 1.720
ORGVY9 30/07/2015 Put 11.750 0.120 0.120 0.000   50 0.120
ORGVN9 30/07/2015 Call 12.000 1.505 1.505 0.000   237 1.505
ORGVO9 30/07/2015 Put 12.000 0.155 0.155 0.000   255 0.155
ORGWA9 30/07/2015 Call 12.250 1.300 1.300 0.000   0 1.300
ORGWB9 30/07/2015 Put 12.250 0.195 0.195 0.000   249 0.195
ORGWJ9 30/07/2015 Call 12.500 1.100 1.100 0.000   213 1.100
ORGWK9 30/07/2015 Put 12.500 0.245 0.245 0.000   243 0.245
ORGWL9 30/07/2015 Call 12.750 0.920 0.920 0.000   381 0.920
ORGWM9 30/07/2015 Put 12.750 0.305 0.305 0.000   18 0.305
ORGWN9 30/07/2015 Call 13.000 0.750 0.750 0.000   1,981 0.750
ORGWO9 30/07/2015 Put 13.000 0.390 0.390 0.000   400 0.390
ORGWP9 30/07/2015 Call 13.250 0.600 0.600 0.610 121 3,787 0.600
ORGWQ9 30/07/2015 Put 13.250 0.490 0.490 0.000   0 0.490
ORGWR9 30/07/2015 Call 13.500 0.470 0.470 0.000   2,054 0.470
ORGWS9 30/07/2015 Put 13.500 0.605 0.605 0.000   50 0.605
ORGX49 30/07/2015 Call 13.750 0.360 0.360 0.345 80 2,630 0.360
ORGX59 30/07/2015 Put 13.750 0.745 0.745 0.000   0 0.745
ORGXH9 30/07/2015 Call 14.000 0.265 0.265 0.000   625 0.265
ORGXI9 30/07/2015 Put 14.000 0.905 0.905 0.000   5 0.905
ORGXF9 30/07/2015 Call 14.250 0.195 0.195 0.000   100 0.195
ORGXG9 30/07/2015 Put 14.250 1.085 1.085 0.000   0 1.085
ORGXN9 30/07/2015 Call 14.500 0.140 0.140 0.000   190 0.140
ORGXO9 30/07/2015 Put 14.500 1.280 1.280 0.000   100 1.280
ORGZW9 30/07/2015 Call 14.510 0.135 0.135 0.000   0 0.135
ORGZX9 30/07/2015 Put 14.510 1.275 1.275 0.000   207 1.275
ORGF67 30/07/2015 Call 14.750 0.095 0.095 0.000   0 0.095
ORGF77 30/07/2015 Put 14.750 1.500 1.500 0.000   0 1.500
ORGFL7 30/07/2015 Call 15.000 0.065 0.065 0.065 30 30 0.065
ORGFM7 30/07/2015 Put 15.000 1.730 1.730 0.000   0 1.730
ORGI97 27/08/2015 Call 0.010 13.130 13.130 0.000   0 13.130
ORGCR7 27/08/2015 Call 9.500 3.890 3.890 0.000   0 3.890
ORGCS7 27/08/2015 Put 9.500 0.030 0.030 0.000   100 0.030
ORGYZ9 27/08/2015 Call 9.750 3.645 3.645 0.000   0 3.645
ORGZ19 27/08/2015 Put 9.750 0.045 0.045 0.000   0 0.045
ORGYW9 27/08/2015 Call 10.000 3.400 3.400 0.000   0 3.400
ORGYX9 27/08/2015 Put 10.000 0.060 0.060 0.000   0 0.060
ORGYU9 27/08/2015 Call 10.250 3.165 3.165 0.000   6 3.165
ORGYV9 27/08/2015 Put 10.250 0.075 0.075 0.000   0 0.075
ORGYN9 27/08/2015 Call 10.500 2.925 2.925 0.000   0 2.925
ORGYO9 27/08/2015 Put 10.500 0.095 0.095 0.000   0 0.095
ORGY59 27/08/2015 Call 10.750 2.690 2.690 0.000   0 2.690
ORGY69 27/08/2015 Put 10.750 0.110 0.110 0.000   0 0.110
ORGXV9 27/08/2015 Call 11.000 2.455 2.455 0.000   0 2.455
ORGXW9 27/08/2015 Put 11.000 0.135 0.135 0.000   5 0.135
ORGYH9 27/08/2015 Call 11.250 2.230 2.230 0.000   0 2.230
ORGYI9 27/08/2015 Put 11.250 0.160 0.160 0.000   0 0.160
ORGYP9 27/08/2015 Call 11.500 2.005 2.005 0.000   71 2.005
ORGYQ9 27/08/2015 Put 11.500 0.190 0.190 0.000   0 0.190
ORGY99 27/08/2015 Call 11.750 1.790 1.790 0.000   0 1.790
ORGYA9 27/08/2015 Put 11.750 0.230 0.230 0.000   0 0.230
ORGY19 27/08/2015 Call 12.000 1.580 1.580 0.000   300 1.580
ORGY29 27/08/2015 Put 12.000 0.275 0.275 0.000   0 0.275
ORGYB9 27/08/2015 Call 12.250 1.380 1.380 0.000   0 1.380
ORGYC9 27/08/2015 Put 12.250 0.335 0.335 0.000   0 0.335
ORGYL9 27/08/2015 Call 12.500 1.195 1.195 0.000   1,000 1.195
ORGYM9 27/08/2015 Put 12.500 0.405 0.405 0.000   500 0.405
ORGY79 27/08/2015 Call 12.750 1.015 1.015 0.000   84 1.015
ORGY89 27/08/2015 Put 12.750 0.490 0.490 0.000   33 0.490
ORGY39 27/08/2015 Call 13.000 0.850 0.850 0.000   5 0.850
ORGY49 27/08/2015 Put 13.000 0.585 0.585 0.000   0 0.585
ORGYD9 27/08/2015 Call 13.250 0.705 0.705 0.000   0 0.705
ORGYE9 27/08/2015 Put 13.250 0.700 0.700 0.000   104 0.700
ORGYJ9 27/08/2015 Call 13.500 0.570 0.570 0.000   1,260 0.570
ORGYK9 27/08/2015 Put 13.500 0.835 0.835 0.000   0 0.835
ORGXY9 27/08/2015 Call 13.750 0.455 0.455 0.440 540 1,827 0.455
ORGXZ9 27/08/2015 Put 13.750 0.980 0.980 0.000   0 0.980
ORGYF9 27/08/2015 Call 14.000 0.360 0.360 0.000   100 0.360
ORGYG9 27/08/2015 Put 14.000 1.145 1.145 0.000   400 1.145
ORGDO7 27/08/2015 Call 14.250 0.275 0.275 0.000   0 0.275
ORGDP7 27/08/2015 Put 14.250 1.330 1.330 0.000   0 1.330
ORGDU7 27/08/2015 Call 14.500 0.210 0.210 0.210 100 100 0.210
ORGDV7 27/08/2015 Put 14.500 1.530 1.530 0.000   106 1.530
ORGF87 27/08/2015 Call 14.750 0.160 0.160 0.000   0 0.160
ORGF97 27/08/2015 Put 14.750 1.745 1.745 0.000   0 1.745
ORGFN7 27/08/2015 Call 15.000 0.120 0.120 0.000   99 0.120
ORGFO7 27/08/2015 Put 15.000 1.965 1.965 0.000   0 1.965
ORGG79 24/09/2015 Call 0.010 13.155 13.155 12.970 1,012 83,535 13.155
ORGZN9 24/09/2015 Call 8.510 4.625 4.625 0.000   0 4.625
ORGZM9 24/09/2015 Put 8.510 0.010 0.010 0.000   0 0.010
ORGT69 24/09/2015 Call 8.750 4.615 4.615 0.000   0 4.615
ORGT79 24/09/2015 Put 8.750 0.020 0.020 0.000   176 0.020
ORGS19 24/09/2015 Call 9.000 4.370 4.370 0.000   100 4.370
ORGS29 24/09/2015 Put 9.000 0.025 0.025 0.000   90 0.025
ORGS39 24/09/2015 Call 9.250 4.125 4.125 0.000   15 4.125
ORGS49 24/09/2015 Put 9.250 0.035 0.035 0.000   106 0.035
ORGQU9 24/09/2015 Call 9.500 3.885 3.885 0.000   0 3.885
ORGQV9 24/09/2015 Put 9.500 0.045 0.045 0.000   75 0.045
ORGQC9 24/09/2015 Call 9.750 3.645 3.645 0.000   0 3.645
ORGQD9 24/09/2015 Put 9.750 0.060 0.060 0.000   0 0.060
ORGZO9 24/09/2015 Call 9.760 3.440 3.440 0.000   0 3.440
ORGZP9 24/09/2015 Put 9.760 0.060 0.060 0.000   0 0.060
ORGNY9 24/09/2015 Call 10.000 3.405 3.405 0.000   100 3.405
ORGNZ9 24/09/2015 Put 10.000 0.075 0.075 0.000   220 0.075
ORGZR9 24/09/2015 Call 10.010 3.205 3.205 0.000   0 3.205
ORGZQ9 24/09/2015 Put 10.010 0.075 0.075 0.000   0 0.075
ORGP19 24/09/2015 Call 10.250 3.165 3.165 0.000   0 3.165
ORGP29 24/09/2015 Put 10.250 0.090 0.090 0.000   0 0.090
ORGZS9 24/09/2015 Call 10.260 2.970 2.970 0.000   0 2.970
ORGZT9 24/09/2015 Put 10.260 0.090 0.090 0.000   0 0.090
ORGMN9 24/09/2015 Call 10.500 2.930 2.930 0.000   0 2.930
ORGMO9 24/09/2015 Put 10.500 0.110 0.110 0.000   113 0.110
ORGZV9 24/09/2015 Call 10.510 2.740 2.740 0.000   0 2.740
ORGZU9 24/09/2015 Put 10.510 0.110 0.110 0.000   0 0.110
ORGMP9 24/09/2015 Call 10.750 2.695 2.695 0.000   54 2.695
ORGMQ9 24/09/2015 Put 10.750 0.135 0.135 0.000   102 0.135
ORGG38 24/09/2015 Call 11.000 2.465 2.465 0.000   160 2.465
ORGG48 24/09/2015 Put 11.000 0.160 0.160 0.000   195 0.160
ORGKH9 24/09/2015 Call 11.250 2.240 2.240 0.000   8 2.240
ORGKI9 24/09/2015 Put 11.250 0.195 0.195 0.000   1,000 0.195
ORGFK8 24/09/2015 Call 11.500 2.020 2.020 0.000   28 2.020
ORGFL8 24/09/2015 Put 11.500 0.235 0.235 0.000   370 0.235
ORGJS9 24/09/2015 Call 11.750 1.810 1.810 0.000   278 1.810
ORGJT9 24/09/2015 Put 11.750 0.280 0.280 0.000   0 0.280
ORGD57 24/09/2015 Call 11.760 1.670 1.670 0.000   0 1.670
ORGD47 24/09/2015 Put 11.760 0.280 0.280 0.000   20 0.280
ORGZJ7 24/09/2015 Call 12.000 1.605 1.605 0.000   131 1.605
ORGZK7 24/09/2015 Put 12.000 0.335 0.335 0.000   745 0.335
ORGD67 24/09/2015 Call 12.010 1.480 1.480 0.000   0 1.480
ORGD77 24/09/2015 Put 12.010 0.335 0.335 0.000   300 0.335
ORGJ89 24/09/2015 Call 12.250 1.410 1.410 0.000   0 1.410
ORGJ99 24/09/2015 Put 12.250 0.400 0.400 0.000   129 0.400
ORGD97 24/09/2015 Call 12.260 1.300 1.300 0.000   0 1.300
ORGD87 24/09/2015 Put 12.260 0.400 0.400 0.000   0 0.400
ORGZ27 24/09/2015 Call 12.500 1.230 1.230 0.000   318 1.230
ORGZ37 24/09/2015 Put 12.500 0.480 0.480 0.000 10 1,180 0.480
ORGDK7 24/09/2015 Call 12.510 1.130 1.130 0.000   0 1.130
ORGDL7 24/09/2015 Put 12.510 0.480 0.480 0.000   0 0.480
ORGGO9 24/09/2015 Call 12.750 1.060 1.060 0.000   130 1.060
ORGGP9 24/09/2015 Put 12.750 0.565 0.565 0.000 195 1,064 0.565
ORGDN7 24/09/2015 Call 12.760 0.970 0.970 0.000   0 0.970
ORGDM7 24/09/2015 Put 12.760 0.565 0.565 0.000   0 0.565
ORGYW7 24/09/2015 Call 13.000 0.900 0.900 0.000   340 0.900
ORGYX7 24/09/2015 Put 13.000 0.670 0.670 0.700 199 675 0.670
ORGVK9 24/09/2015 Call 13.010 0.825 0.825 0.000   118 0.825
ORGVJ9 24/09/2015 Put 13.010 0.670 0.670 0.000   1,026 0.670
ORGFI9 24/09/2015 Call 13.250 0.755 0.755 0.000   15 0.755
ORGFJ9 24/09/2015 Put 13.250 0.785 0.785 0.825 284 1,125 0.785
ORGZ87 24/09/2015 Call 13.500 0.630 0.630 0.000   10 0.630
ORGZ97 24/09/2015 Put 13.500 0.915 0.915 0.000   100 0.915
ORGWT9 24/09/2015 Call 13.510 0.575 0.575 0.000   10 0.575
ORGWU9 24/09/2015 Put 13.510 0.915 0.915 0.000   130 0.915
ORGF79 24/09/2015 Call 13.750 0.515 0.515 0.000   300 0.515
ORGF89 24/09/2015 Put 13.750 1.060 1.060 0.000   190 1.060
ORGWW9 24/09/2015 Call 13.760 0.470 0.470 0.000   130 0.470
ORGWV9 24/09/2015 Put 13.760 1.060 1.060 0.000   80 1.060
ORGYZ7 24/09/2015 Call 14.000 0.420 0.420 0.000   230 0.420
ORGZ17 24/09/2015 Put 14.000 1.220 1.220 0.000   230 1.220
ORGWX9 24/09/2015 Call 14.010 0.385 0.385 0.000   0 0.385
ORGWY9 24/09/2015 Put 14.010 1.220 1.220 0.000   160 1.220
ORGFK9 24/09/2015 Call 14.250 0.335 0.335 0.000   0 0.335
ORGFL9 24/09/2015 Put 14.250 1.395 1.395 0.000   293 1.395
ORGX19 24/09/2015 Call 14.260 0.310 0.310 0.000   0 0.310
ORGWZ9 24/09/2015 Put 14.260 1.390 1.390 0.000   270 1.390
ORGZ67 24/09/2015 Call 14.500 0.265 0.265 0.000   200 0.265
ORGZ77 24/09/2015 Put 14.500 1.580 1.580 0.000   200 1.580
ORGX29 24/09/2015 Call 14.510 0.245 0.245 0.000   0 0.245
ORGX39 24/09/2015 Put 14.510 1.575 1.575 0.000   2,083 1.575
ORGF59 24/09/2015 Call 14.750 0.210 0.210 0.000   100 0.210
ORGF69 24/09/2015 Put 14.750 1.780 1.780 0.000 65 225 1.780
ORGZ29 24/09/2015 Call 14.760 0.195 0.195 0.000   150 0.195
ORGZ39 24/09/2015 Put 14.760 1.770 1.770 0.000   190 1.770
ORGYS7 24/09/2015 Call 15.000 0.165 0.165 0.000   0 0.165
ORGYT7 24/09/2015 Put 15.000 1.985 1.985 0.000   170 1.985
ORGZ59 24/09/2015 Call 15.010 0.155 0.155 0.000   0 0.155
ORGZ49 24/09/2015 Put 15.010 1.975 1.975 1.995 58 843 1.975
ORGFM9 24/09/2015 Call 15.500 0.100 0.100 0.000   0 0.100
ORGFN9 24/09/2015 Put 15.500 2.425 2.425 0.000   0 2.425
ORGP99 24/09/2015 Call 15.510 0.095 0.095 0.000   0 0.095
ORGPK9 24/09/2015 Put 15.510 2.415 2.415 0.000   440 2.415
ORGYU7 24/09/2015 Call 16.000 0.060 0.060 0.000   140 0.060
ORGYV7 24/09/2015 Put 16.000 2.890 2.890 0.000   0 2.890
ORGXU9 24/09/2015 Call 16.010 0.060 0.060 0.000   0 0.060
ORGXT9 24/09/2015 Put 16.010 2.880 2.880 0.000   21 2.880
ORGFG9 24/09/2015 Call 16.500 0.035 0.035 0.000   0 0.035
ORGFH9 24/09/2015 Put 16.500 3.375 3.375 0.000   0 3.375
ORGZ47 24/09/2015 Call 17.000 0.020 0.020 0.000   100 0.020
ORGZ57 24/09/2015 Put 17.000 3.870 3.870 0.000   64 3.870
ORGF99 24/09/2015 Call 17.500 0.010 0.010 0.000   100 0.010
ORGFF9 24/09/2015 Put 17.500 4.365 4.365 0.000   0 4.365
ORGZA7 24/09/2015 Call 18.000 0.006 0.006 0.000   0 0.006
ORGZB7 24/09/2015 Put 18.000 4.865 4.865 0.000   0 4.865
ORGF39 24/09/2015 Call 18.500 0.003 0.003 0.000   0 0.003
ORGF49 24/09/2015 Put 18.500 5.360 5.360 0.000   0 5.360
ORGFR7 24/09/2015 Call 18.510 0.004 0.004 0.000   0 0.004
ORGFS7 24/09/2015 Put 18.510 5.345 5.345 0.000   0 5.345
ORGLS8 24/09/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGLT8 24/09/2015 Put 19.000 5.855 5.855 0.000   0 5.855
ORGDW9 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDX9 24/09/2015 Put 20.000 6.840 6.840 0.000   0 6.840
ORGFU7 24/09/2015 Call 20.010 0.001 0.001 0.000   0 0.001
ORGFT7 24/09/2015 Put 20.010 6.820 6.820 0.000   0 6.820
ORGG27 29/10/2015 Call 10.500 2.945 2.945 0.000   0 2.945
ORGG37 29/10/2015 Put 10.500 0.140 0.140 0.000   0 0.140
ORGEK7 29/10/2015 Call 10.750 2.710 2.710 0.000   0 2.710
ORGEL7 29/10/2015 Put 10.750 0.170 0.170 0.000   0 0.170
ORGDY7 29/10/2015 Call 11.000 2.485 2.485 0.000   0 2.485
ORGDZ7 29/10/2015 Put 11.000 0.210 0.210 0.000   0 0.210
ORGE77 29/10/2015 Call 11.250 2.260 2.260 0.000   0 2.260
ORGE87 29/10/2015 Put 11.250 0.250 0.250 0.000   0 0.250
ORGES7 29/10/2015 Call 11.500 2.050 2.050 0.000   0 2.050
ORGET7 29/10/2015 Put 11.500 0.300 0.300 0.000   0 0.300
ORGEM7 29/10/2015 Call 11.750 1.840 1.840 0.000   0 1.840
ORGEN7 29/10/2015 Put 11.750 0.350 0.350 0.000   0 0.350
ORGE17 29/10/2015 Call 12.000 1.650 1.650 0.000   0 1.650
ORGE27 29/10/2015 Put 12.000 0.415 0.415 0.000   0 0.415
ORGE97 29/10/2015 Call 12.250 1.465 1.465 0.000   0 1.465
ORGEF7 29/10/2015 Put 12.250 0.480 0.480 0.000   0 0.480
ORGEU7 29/10/2015 Call 12.500 1.290 1.290 0.000   0 1.290
ORGEV7 29/10/2015 Put 12.500 0.565 0.565 0.000   0 0.565
ORGEQ7 29/10/2015 Call 12.750 1.125 1.125 0.000   0 1.125
ORGER7 29/10/2015 Put 12.750 0.655 0.655 0.000   0 0.655
ORGE37 29/10/2015 Call 13.000 0.970 0.970 0.000   0 0.970
ORGE47 29/10/2015 Put 13.000 0.760 0.760 0.000   0 0.760
ORGEG7 29/10/2015 Call 13.250 0.835 0.835 0.000   0 0.835
ORGEH7 29/10/2015 Put 13.250 0.880 0.880 0.000   0 0.880
ORGEY7 29/10/2015 Call 13.500 0.705 0.705 0.000   0 0.705
ORGEZ7 29/10/2015 Put 13.500 1.010 1.010 0.000   0 1.010
ORGEO7 29/10/2015 Call 13.750 0.590 0.590 0.000   0 0.590
ORGEP7 29/10/2015 Put 13.750 1.155 1.155 0.000   0 1.155
ORGE57 29/10/2015 Call 14.000 0.490 0.490 0.000   0 0.490
ORGE67 29/10/2015 Put 14.000 1.310 1.310 0.000   0 1.310
ORGEI7 29/10/2015 Call 14.250 0.405 0.405 0.000   0 0.405
ORGEJ7 29/10/2015 Put 14.250 1.475 1.475 0.000   0 1.475
ORGF27 29/10/2015 Call 14.500 0.330 0.330 0.000   0 0.330
ORGF37 29/10/2015 Put 14.500 1.655 1.655 0.000   0 1.655
ORGFF7 29/10/2015 Call 14.750 0.265 0.265 0.250 60 60 0.265
ORGFG7 29/10/2015 Put 14.750 1.840 1.840 0.000   0 1.840
ORGFP7 29/10/2015 Call 15.000 0.210 0.210 0.000   0 0.210
ORGFQ7 29/10/2015 Put 15.000 2.050 2.050 0.000   0 2.050
ORGG47 26/11/2015 Call 11.000 2.510 2.510 0.000   0 2.510
ORGG57 26/11/2015 Put 11.000 0.245 0.245 0.000   0 0.245
ORGG67 26/11/2015 Call 11.250 2.295 2.295 0.000   0 2.295
ORGG77 26/11/2015 Put 11.250 0.290 0.290 0.000   0 0.290
ORGG87 26/11/2015 Call 11.500 2.090 2.090 0.000   0 2.090
ORGG97 26/11/2015 Put 11.500 0.340 0.340 0.000   0 0.340
ORGGK7 26/11/2015 Call 11.750 1.890 1.890 0.000   0 1.890
ORGGL7 26/11/2015 Put 11.750 0.400 0.400 0.000   0 0.400
ORGGM7 26/11/2015 Call 12.000 1.700 1.700 0.000   0 1.700
ORGGN7 26/11/2015 Put 12.000 0.465 0.465 0.000   0 0.465
ORGGO7 26/11/2015 Call 12.250 1.520 1.520 0.000   0 1.520
ORGGP7 26/11/2015 Put 12.250 0.540 0.540 0.000   0 0.540
ORGGQ7 26/11/2015 Call 12.500 1.345 1.345 0.000   0 1.345
ORGGR7 26/11/2015 Put 12.500 0.620 0.620 0.000   0 0.620
ORGGS7 26/11/2015 Call 12.750 1.190 1.190 0.000   0 1.190
ORGGT7 26/11/2015 Put 12.750 0.720 0.720 0.000   0 0.720
ORGGU7 26/11/2015 Call 13.000 1.035 1.035 0.000   0 1.035
ORGGV7 26/11/2015 Put 13.000 0.820 0.820 0.000   0 0.820
ORGGW7 26/11/2015 Call 13.250 0.900 0.900 0.000   0 0.900
ORGGX7 26/11/2015 Put 13.250 0.940 0.940 0.000   0 0.940
ORGGY7 26/11/2015 Call 13.500 0.775 0.775 0.000   0 0.775
ORGGZ7 26/11/2015 Put 13.500 1.065 1.065 0.000   0 1.065
ORGI17 26/11/2015 Call 13.750 0.665 0.665 0.000   0 0.665
ORGI27 26/11/2015 Put 13.750 1.210 1.210 0.000   0 1.210
ORGI37 26/11/2015 Call 14.000 0.560 0.560 0.000   0 0.560
ORGI47 26/11/2015 Put 14.000 1.360 1.360 0.000   0 1.360
ORGI57 26/11/2015 Call 14.250 0.475 0.475 0.000   0 0.475
ORGI67 26/11/2015 Put 14.250 1.525 1.525 0.000   0 1.525
ORGI77 26/11/2015 Call 14.500 0.395 0.395 0.000   0 0.395
ORGI87 26/11/2015 Put 14.500 1.690 1.690 0.000   0 1.690
ORGIF7 26/11/2015 Call 14.750            
ORGIG7 26/11/2015 Put 14.750            
ORGIH7 26/11/2015 Call 15.000            
ORGII7 26/11/2015 Put 15.000            
ORGUB9 17/12/2015 Call 0.010 13.240 13.240 13.265 240 400 13.240
ORGT89 17/12/2015 Call 8.500 4.870 4.870 0.000   0 4.870
ORGT99 17/12/2015 Put 8.500 0.055 0.055 0.000   315 0.055
ORGVB9 17/12/2015 Call 8.750 4.620 4.620 0.000   0 4.620
ORGVC9 17/12/2015 Put 8.750 0.065 0.065 0.000   0 0.065
ORGS59 17/12/2015 Call 9.000 4.380 4.380 0.000   2,300 4.380
ORGS69 17/12/2015 Put 9.000 0.075 0.075 0.000   300 0.075
ORGUQ9 17/12/2015 Call 9.250 4.135 4.135 0.000   0 4.135
ORGUR9 17/12/2015 Put 9.250 0.090 0.090 0.000   100 0.090
ORGMX9 17/12/2015 Call 9.500 3.900 3.900 0.000   0 3.900
ORGMY9 17/12/2015 Put 9.500 0.105 0.105 0.000   130 0.105
ORGTI9 17/12/2015 Call 9.750 3.665 3.665 0.000   0 3.665
ORGTJ9 17/12/2015 Put 9.750 0.125 0.125 0.000   306 0.125
ORGMW9 17/12/2015 Call 10.000 3.435 3.435 0.000   900 3.435
ORGMV9 17/12/2015 Put 10.000 0.145 0.145 0.000   210 0.145
ORGTK9 17/12/2015 Call 10.250 3.200 3.200 0.000   0 3.200
ORGTL9 17/12/2015 Put 10.250 0.175 0.175 0.000   215 0.175
ORGMR9 17/12/2015 Call 10.500 2.975 2.975 0.000   0 2.975
ORGMS9 17/12/2015 Put 10.500 0.205 0.205 0.000   90 0.205
ORGTG9 17/12/2015 Call 10.750 2.750 2.750 0.000   0 2.750
ORGTH9 17/12/2015 Put 10.750 0.240 0.240 0.000   0 0.240
ORGKJ9 17/12/2015 Call 11.000 2.535 2.535 0.000   30 2.535
ORGKK9 17/12/2015 Put 11.000 0.280 0.280 0.000   990 0.280
ORGTQ9 17/12/2015 Call 11.250 2.325 2.325 0.000   20 2.325
ORGTR9 17/12/2015 Put 11.250 0.330 0.330 0.000   400 0.330
ORGC59 17/12/2015 Call 11.500 2.120 2.120 0.000   200 2.120
ORGC69 17/12/2015 Put 11.500 0.380 0.380 0.000   280 0.380
ORGTO9 17/12/2015 Call 11.750 1.925 1.925 0.000   8 1.925
ORGTP9 17/12/2015 Put 11.750 0.440 0.440 0.000   55 0.440
ORGY98 17/12/2015 Call 12.000 1.740 1.740 0.000   270 1.740
ORGYA8 17/12/2015 Put 12.000 0.505 0.505 0.000   135 0.505
ORGTE9 17/12/2015 Call 12.250 1.565 1.565 0.000   185 1.565
ORGTF9 17/12/2015 Put 12.250 0.580 0.580 0.000   60 0.580
ORGXS8 17/12/2015 Call 12.500 1.395 1.395 0.000   218 1.395
ORGXT8 17/12/2015 Put 12.500 0.660 0.660 0.730 30 615 0.660
ORGTM9 17/12/2015 Call 12.750 1.235 1.235 0.000   0 1.235
ORGTN9 17/12/2015 Put 12.750 0.760 0.760 0.000   76 0.760
ORGXZ8 17/12/2015 Call 13.000 1.085 1.085 0.000   115 1.085
ORGY18 17/12/2015 Put 13.000 0.860 0.860 0.875 240 392 0.860
ORGUE9 17/12/2015 Call 13.250 0.950 0.950 0.000   113 0.950
ORGUF9 17/12/2015 Put 13.250 0.980 0.980 0.000   0 0.980
ORGXO8 17/12/2015 Call 13.500 0.825 0.825 0.770 170 198 0.825
ORGXP8 17/12/2015 Put 13.500 1.105 1.105 0.000   123 1.105
ORGUG9 17/12/2015 Call 13.750 0.715 0.715 0.000   310 0.715
ORGUH9 17/12/2015 Put 13.750 1.245 1.245 0.000   100 1.245
ORGFV7 17/12/2015 Call 13.760 0.705 0.705 0.000   0 0.705
ORGFW7 17/12/2015 Put 13.760 1.230 1.230 0.000   0 1.230
ORGY48 17/12/2015 Call 14.000 0.610 0.610 0.000   348 0.610
ORGY58 17/12/2015 Put 14.000 1.395 1.395 0.000   75 1.395
ORGFY7 17/12/2015 Call 14.010 0.605 0.605 0.000   0 0.605
ORGFX7 17/12/2015 Put 14.010 1.375 1.375 0.000   0 1.375
ORGXJ9 17/12/2015 Call 14.250 0.525 0.525 0.000   0 0.525
ORGXK9 17/12/2015 Put 14.250 1.560 1.560 0.000   110 1.560
ORGFZ7 17/12/2015 Call 14.260 0.515 0.515 0.000   0 0.515
ORGG17 17/12/2015 Put 14.260 1.535 1.535 0.000   0 1.535
ORGXQ8 17/12/2015 Call 14.500 0.440 0.440 0.410 65 600 0.440
ORGXR8 17/12/2015 Put 14.500 1.730 1.730 1.880 65 210 1.730
ORGFH7 17/12/2015 Call 14.750 0.375 0.375 0.000   0 0.375
ORGFI7 17/12/2015 Put 14.750 1.915 1.915 0.000   0 1.915
ORGY68 17/12/2015 Call 15.000 0.310 0.310 0.000   180 0.310
ORGY78 17/12/2015 Put 15.000 2.105 2.105 0.000   210 2.105
ORGB17 17/12/2015 Call 15.010 0.310 0.310 0.000   50 0.310
ORGZY9 17/12/2015 Put 15.010 2.070 2.070 0.000   840 2.070
ORGXW8 17/12/2015 Call 16.000 0.145 0.145 0.000   396 0.145
ORGXY8 17/12/2015 Put 16.000 2.955 2.955 0.000   145 2.955
ORGXU8 17/12/2015 Call 17.000 0.065 0.065 0.000   400 0.065
ORGXV8 17/12/2015 Put 17.000 3.885 3.885 0.000   0 3.885
ORGY28 17/12/2015 Call 18.000 0.025 0.025 0.000   0 0.025
ORGY38 17/12/2015 Put 18.000 4.855 4.855 0.000   0 4.855
ORGCG9 17/12/2015 Call 19.000 0.010 0.010 0.000   0 0.010
ORGCH9 17/12/2015 Put 19.000 5.840 5.840 0.000   0 5.840
ORGDY9 17/12/2015 Call 20.000 0.004 0.004 0.000   0 0.004
ORGDZ9 17/12/2015 Put 20.000 6.830 6.830 0.000   0 6.830
ORGCQ7 23/03/2016 Call 0.010 13.060 13.060 0.000   0 13.060
ORGTA9 23/03/2016 Call 8.500 4.875 4.875 0.000   0 4.875
ORGTB9 23/03/2016 Put 8.500 0.100 0.100 0.000   0 0.100
ORGS79 23/03/2016 Call 9.000 4.390 4.390 0.000   200 4.390
ORGS89 23/03/2016 Put 9.000 0.140 0.140 0.000   0 0.140
ORGP39 23/03/2016 Call 9.500 3.920 3.920 0.000   0 3.920
ORGP49 23/03/2016 Put 9.500 0.185 0.185 0.000   0 0.185
ORGCT7 23/03/2016 Call 9.750 3.690 3.690 0.000   0 3.690
ORGCU7 23/03/2016 Put 9.750 0.215 0.215 0.000   30 0.215
ORGP59 23/03/2016 Call 10.000 3.460 3.460 0.000   0 3.460
ORGP69 23/03/2016 Put 10.000 0.250 0.250 0.000   65 0.250
ORGBS7 23/03/2016 Call 10.250 3.240 3.240 0.000   0 3.240
ORGBT7 23/03/2016 Put 10.250 0.285 0.285 0.000   0 0.285
ORGMT9 23/03/2016 Call 10.500 3.020 3.020 0.000   0 3.020
ORGMU9 23/03/2016 Put 10.500 0.325 0.325 0.000   60 0.325
ORGBQ7 23/03/2016 Call 10.750 2.805 2.805 0.000   0 2.805
ORGBR7 23/03/2016 Put 10.750 0.370 0.370 0.000   0 0.370
ORGKL9 23/03/2016 Call 11.000 2.600 2.600 0.000   0 2.600
ORGKO9 23/03/2016 Put 11.000 0.420 0.420 0.000   20 0.420
ORGBU7 23/03/2016 Call 11.250 2.405 2.405 0.000   0 2.405
ORGBV7 23/03/2016 Put 11.250 0.485 0.485 0.000   30 0.485
ORGJE9 23/03/2016 Call 11.500 2.220 2.220 0.000   0 2.220
ORGJF9 23/03/2016 Put 11.500 0.555 0.555 0.000   79 0.555
ORGBO7 23/03/2016 Call 11.750 2.040 2.040 0.000   0 2.040
ORGBP7 23/03/2016 Put 11.750 0.630 0.630 0.000   10 0.630
ORGGS9 23/03/2016 Call 12.000 1.865 1.865 0.000   40 1.865
ORGGT9 23/03/2016 Put 12.000 0.710 0.710 0.000   80 0.710
ORGBW7 23/03/2016 Call 12.250 1.700 1.700 0.000   0 1.700
ORGBX7 23/03/2016 Put 12.250 0.795 0.795 0.000   0 0.795
ORGGK9 23/03/2016 Call 12.500 1.545 1.545 0.000   100 1.545
ORGGL9 23/03/2016 Put 12.500 0.895 0.895 0.000   55 0.895
ORGC17 23/03/2016 Call 12.750 1.395 1.395 0.000   0 1.395
ORGC27 23/03/2016 Put 12.750 0.995 0.995 0.000   6 0.995
ORGFO9 23/03/2016 Call 13.000 1.255 1.255 0.000   44 1.255
ORGFP9 23/03/2016 Put 13.000 1.110 1.110 0.000   60 1.110
ORGBY7 23/03/2016 Call 13.250 1.120 1.120 0.000   10 1.120
ORGBZ7 23/03/2016 Put 13.250 1.230 1.230 0.000   80 1.230
ORGG19 23/03/2016 Call 13.500 0.995 0.995 0.000   40 0.995
ORGG29 23/03/2016 Put 13.500 1.365 1.365 0.000   45 1.365
ORGCZ7 23/03/2016 Call 13.750 0.880 0.880 0.000   0 0.880
ORGD17 23/03/2016 Put 13.750 1.505 1.505 0.000   0 1.505
ORGFQ9 23/03/2016 Call 14.000 0.775 0.775 0.000   22 0.775
ORGFR9 23/03/2016 Put 14.000 1.650 1.650 0.000   40 1.650
ORGDQ7 23/03/2016 Call 14.250 0.680 0.680 0.000   0 0.680
ORGDR7 23/03/2016 Put 14.250 1.810 1.810 0.000   0 1.810
ORGG39 23/03/2016 Call 14.500 0.595 0.595 0.000   20 0.595
ORGG49 23/03/2016 Put 14.500 1.970 1.970 0.000   0 1.970
ORGFJ7 23/03/2016 Call 14.750 0.520 0.520 0.000   100 0.520
ORGFK7 23/03/2016 Put 14.750 2.145 2.145 0.000   0 2.145
ORGBJ7 23/03/2016 Call 14.760 0.480 0.480 0.000   0 0.480
ORGBK7 23/03/2016 Put 14.760 2.140 2.140 0.000   0 2.140
ORGFU9 23/03/2016 Call 15.000 0.450 0.450 0.000   0 0.450
ORGFV9 23/03/2016 Put 15.000 2.325 2.325 0.000   0 2.325
ORGBI7 23/03/2016 Call 15.010 0.420 0.420 0.000   0 0.420
ORGBH7 23/03/2016 Put 15.010 2.320 2.320 0.000   0 2.320
ORGFS9 23/03/2016 Call 16.000 0.250 0.250 0.000   200 0.250
ORGFT9 23/03/2016 Put 16.000 3.120 3.120 0.000   0 3.120
ORGFW9 23/03/2016 Call 17.000 0.135 0.135 0.000   200 0.135
ORGFX9 23/03/2016 Put 17.000 4.005 4.005 0.000   0 4.005
ORGFY9 23/03/2016 Call 18.000 0.075 0.075 0.000   0 0.075
ORGFZ9 23/03/2016 Put 18.000 4.945 4.945 0.000   0 4.945
ORGG59 23/03/2016 Call 19.000 0.040 0.040 0.000   300 0.040
ORGG69 23/03/2016 Put 19.000 5.905 5.905 0.000   0 5.905
ORGV99 23/06/2016 Call 8.500 4.915 4.915 0.000   500 4.915
ORGVA9 23/06/2016 Put 8.500 0.045 0.045 0.000   0 0.045
ORGU99 23/06/2016 Call 9.000 4.440 4.440 0.000   100 4.440
ORGUA9 23/06/2016 Put 9.000 0.080 0.080 0.000   0 0.080
ORGU59 23/06/2016 Call 9.500 3.985 3.985 0.000   0 3.985
ORGU69 23/06/2016 Put 9.500 0.130 0.130 0.000   0 0.130
ORGU79 23/06/2016 Call 10.000 3.545 3.545 0.000   0 3.545
ORGU89 23/06/2016 Put 10.000 0.205 0.205 0.000   0 0.205
ORGU19 23/06/2016 Call 10.500 3.125 3.125 0.000   0 3.125
ORGU29 23/06/2016 Put 10.500 0.300 0.300 0.000   0 0.300
ORGTS9 23/06/2016 Call 11.000 2.730 2.730 0.000   0 2.730
ORGTT9 23/06/2016 Put 11.000 0.425 0.425 0.000   10 0.425
ORGU39 23/06/2016 Call 11.500 2.355 2.355 0.000   250 2.355
ORGU49 23/06/2016 Put 11.500 0.585 0.585 0.000   10 0.585
ORGTU9 23/06/2016 Call 12.000 2.015 2.015 0.000   3 2.015
ORGTV9 23/06/2016 Put 12.000 0.775 0.775 0.000   50 0.775
ORGTY9 23/06/2016 Call 12.500 1.710 1.710 0.000   0 1.710
ORGTZ9 23/06/2016 Put 12.500 0.995 0.995 0.000   170 0.995
ORGTW9 23/06/2016 Call 13.000 1.445 1.445 0.000   0 1.445
ORGTX9 23/06/2016 Put 13.000 1.240 1.240 0.000   0 1.240
ORGQE7 23/06/2016 Call 13.500 1.215 1.215 0.000   210 1.215
ORGQF7 23/06/2016 Put 13.500 1.510 1.510 0.000   37 1.510
ORGQ27 23/06/2016 Call 14.000 1.035 1.035 0.000   20 1.035
ORGQ37 23/06/2016 Put 14.000 1.810 1.810 0.000   110 1.810
ORGXL9 23/06/2016 Call 14.500 0.875 0.875 0.000   0 0.875
ORGXM9 23/06/2016 Put 14.500 2.125 2.125 0.000   0 2.125
ORGXP9 23/06/2016 Call 15.000 0.735 0.735 0.000   33 0.735
ORGXQ9 23/06/2016 Put 15.000 2.470 2.470 0.000   0 2.470
ORGIJ7 23/06/2016 Call 16.000            
ORGIK7 23/06/2016 Put 16.000            
ORGCV7 29/09/2016 Call 9.000 4.455 4.455 0.000   0 4.455
ORGCW7 29/09/2016 Put 9.000 0.140 0.140 0.000   0 0.140
ORGC37 29/09/2016 Call 9.500 4.010 4.010 0.000   0 4.010
ORGC47 29/09/2016 Put 9.500 0.215 0.215 0.000   0 0.215
ORGCG7 29/09/2016 Call 10.000 3.585 3.585 0.000   0 3.585
ORGCH7 29/09/2016 Put 10.000 0.310 0.310 0.000   0 0.310
ORGCI7 29/09/2016 Call 10.500 3.180 3.180 0.000   0 3.180
ORGCJ7 29/09/2016 Put 10.500 0.435 0.435 0.000   0 0.435
ORGC97 29/09/2016 Call 11.000 2.795 2.795 0.000   0 2.795
ORGCF7 29/09/2016 Put 11.000 0.585 0.585 0.000   0 0.585
ORGCK7 29/09/2016 Call 11.500 2.440 2.440 0.000   0 2.440
ORGCL7 29/09/2016 Put 11.500 0.765 0.765 0.000   0 0.765
ORGC57 29/09/2016 Call 12.000 2.105 2.105 0.000   0 2.105
ORGC67 29/09/2016 Put 12.000 0.970 0.970 0.000   0 0.970
ORGCO7 29/09/2016 Call 12.500 1.810 1.810 0.000   7 1.810
ORGCP7 29/09/2016 Put 12.500 1.200 1.200 0.000   0 1.200
ORGC77 29/09/2016 Call 13.000 1.550 1.550 0.000   0 1.550
ORGC87 29/09/2016 Put 13.000 1.460 1.460 0.000   0 1.460
ORGCM7 29/09/2016 Call 13.500 1.325 1.325 0.000   500 1.325
ORGCN7 29/09/2016 Put 13.500 1.740 1.740 0.000   500 1.740
ORGD27 29/09/2016 Call 14.000 1.145 1.145 0.000   0 1.145
ORGD37 29/09/2016 Put 14.000 2.030 2.030 0.000   0 2.030
ORGDS7 29/09/2016 Call 14.500 0.990 0.990 0.000   0 0.990
ORGDT7 29/09/2016 Put 14.500 2.345 2.345 0.000   0 2.345
ORGF47 29/09/2016 Call 15.000 0.850 0.850 0.000   0 0.850
ORGF57 29/09/2016 Put 15.000 2.670 2.670 0.000   0 2.670
ORGIL7 29/09/2016 Call 16.000            
ORGIM7 29/09/2016 Put 16.000            
ORGSK9 22/12/2016 Call 9.000 4.475 4.475 0.000   100 4.475
ORGSJ9 22/12/2016 Put 9.000 0.275 0.275 0.000   46 0.275
ORGSL9 22/12/2016 Call 10.000 3.625 3.625 0.000   50 3.625
ORGSM9 22/12/2016 Put 10.000 0.480 0.480 0.000   35 0.480
ORGSO9 22/12/2016 Call 11.000 2.885 2.885 0.000   6 2.885
ORGSN9 22/12/2016 Put 11.000 0.760 0.760 0.000   60 0.760
ORGSP9 22/12/2016 Call 12.000 2.265 2.265 0.000   13 2.265
ORGSQ9 22/12/2016 Put 12.000 1.135 1.135 0.000   200 1.135
ORGLZ8 22/12/2016 Call 19.000 0.320 0.320 0.000   850 0.320
ORGM18 22/12/2016 Put 19.000 6.055 6.055 0.000   0 6.055

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.