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 12.210 Up 0.030 12.120 12.240 12.130 12.250 11.950 4,589,810 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGQY8 26/03/2015 Call 0.010 12.235 12.235 0.000   81,885 12.235
ORGSX9 26/03/2015 Call 8.750 3.480 3.480 0.000   0 3.480
ORGSY9 26/03/2015 Put 8.750 0.003 0.003 0.000   300 0.003
ORGRO9 26/03/2015 Call 9.000 3.230 3.230 0.000   0 3.230
ORGRP9 26/03/2015 Put 9.000 0.006 0.006 0.000   0 0.006
ORGUT9 26/03/2015 Call 9.010 3.220 3.220 0.000   0 3.220
ORGUS9 26/03/2015 Put 9.010 0.006 0.006 0.000   0 0.006
ORGRM9 26/03/2015 Call 9.250 2.985 2.985 0.000   0 2.985
ORGRN9 26/03/2015 Put 9.250 0.010 0.010 0.000   250 0.010
ORGQO9 26/03/2015 Call 9.500 2.735 2.735 0.000   0 2.735
ORGQP9 26/03/2015 Put 9.500 0.015 0.015 0.000   600 0.015
ORGUU9 26/03/2015 Call 9.510 2.725 2.725 0.000   0 2.725
ORGUV9 26/03/2015 Put 9.510 0.015 0.015 0.000   0 0.015
ORGQ49 26/03/2015 Call 9.750 2.490 2.490 0.000   0 2.490
ORGQ59 26/03/2015 Put 9.750 0.020 0.020 0.000   7,081 0.020
ORGVI9 26/03/2015 Call 9.760 2.480 2.480 0.000   0 2.480
ORGVH9 26/03/2015 Put 9.760 0.020 0.020 0.000   0 0.020
ORGNK9 26/03/2015 Call 10.000 2.245 2.245 0.000   0 2.245
ORGNL9 26/03/2015 Put 10.000 0.025 0.025 0.000   1,387 0.025
ORGUX9 26/03/2015 Call 10.010 2.235 2.235 0.000   0 2.235
ORGUW9 26/03/2015 Put 10.010 0.025 0.025 0.000   0 0.025
ORGNM9 26/03/2015 Call 10.250 2.000 2.000 0.000   0 2.000
ORGNN9 26/03/2015 Put 10.250 0.035 0.035 0.000   1,034 0.035
ORGGY7 26/03/2015 Call 10.500 1.760 1.760 0.000   0 1.760
ORGGZ7 26/03/2015 Put 10.500 0.040 0.040 0.000   7,624 0.040
ORGUY9 26/03/2015 Call 10.510 1.750 1.750 0.000   36 1.750
ORGUZ9 26/03/2015 Put 10.510 0.040 0.040 0.000   0 0.040
ORGM59 26/03/2015 Call 10.750 1.525 1.525 0.000   50 1.525
ORGM69 26/03/2015 Put 10.750 0.055 0.055 0.000   720 0.055
ORGGS7 26/03/2015 Call 11.000 1.295 1.295 0.000   0 1.295
ORGGT7 26/03/2015 Put 11.000 0.075 0.075 0.000   468 0.075
ORGR98 26/03/2015 Call 11.010 1.285 1.285 0.000   450 1.285
ORGR88 26/03/2015 Put 11.010 0.075 0.075 0.000   330 0.075
ORGKB9 26/03/2015 Call 11.250 1.075 1.075 0.000   0 1.075
ORGKC9 26/03/2015 Put 11.250 0.100 0.100 0.000   490 0.100
ORGG37 26/03/2015 Call 11.500 0.870 0.870 0.000   1,846 0.870
ORGG47 26/03/2015 Put 11.500 0.140 0.140 0.000   1,091 0.140
ORGQY9 26/03/2015 Call 11.510 0.860 0.860 0.000   1,823 0.860
ORGQZ9 26/03/2015 Put 11.510 0.145 0.145 0.000   120 0.145
ORGJM9 26/03/2015 Call 11.750 0.680 0.680 0.000   115 0.680
ORGJN9 26/03/2015 Put 11.750 0.200 0.200 0.000   401 0.200
ORGGL7 26/03/2015 Call 12.000 0.510 0.510 0.000   213 0.510
ORGGM7 26/03/2015 Put 12.000 0.275 0.275 0.320 17 428 0.275
ORGRF8 26/03/2015 Call 12.010 0.500 0.500 0.000   1,170 0.500
ORGRG8 26/03/2015 Put 12.010 0.280 0.280 0.000   1,525 0.280
ORGBS9 26/03/2015 Call 12.250 0.365 0.365 0.000   303 0.365
ORGBT9 26/03/2015 Put 12.250 0.385 0.385 0.000   286 0.385
ORGG17 26/03/2015 Call 12.500 0.250 0.250 0.250 14 2,219 0.250
ORGG27 26/03/2015 Put 12.500 0.520 0.520 0.000   1,859 0.520
ORGVL9 26/03/2015 Call 12.510 0.245 0.245 0.000   468 0.245
ORGVM9 26/03/2015 Put 12.510 0.525 0.525 0.000   0 0.525
ORGQS8 26/03/2015 Call 12.750 0.160 0.160 0.000   3,170 0.160
ORGQT8 26/03/2015 Put 12.750 0.685 0.685 0.000   369 0.685
ORGFY7 26/03/2015 Call 13.000 0.100 0.100 0.000   1,705 0.100
ORGFZ7 26/03/2015 Put 13.000 0.875 0.875 0.000   152 0.875
ORGRI8 26/03/2015 Call 13.010 0.095 0.095 0.000   125 0.095
ORGRH8 26/03/2015 Put 13.010 0.880 0.880 0.000   1,253 0.880
ORGQU8 26/03/2015 Call 13.250 0.060 0.060 0.000   1,535 0.060
ORGQV8 26/03/2015 Put 13.250 1.090 1.090 0.000   68 1.090
ORGXS9 26/03/2015 Call 13.260 0.055 0.055 0.000   0 0.055
ORGXR9 26/03/2015 Put 13.260 1.090 1.090 0.000   340 1.090
ORGGN7 26/03/2015 Call 13.500 0.030 0.030 0.000   250 0.030
ORGGO7 26/03/2015 Put 13.500 1.315 1.315 0.000   110 1.315
ORGQX9 26/03/2015 Call 13.510 0.030 0.030 0.000   0 0.030
ORGQW9 26/03/2015 Put 13.510 1.315 1.315 0.000   146 1.315
ORGQQ8 26/03/2015 Call 13.750 0.020 0.020 0.000   0 0.020
ORGQR8 26/03/2015 Put 13.750 1.550 1.550 0.000   760 1.550
ORGR29 26/03/2015 Call 13.760 0.020 0.020 0.000   0 0.020
ORGR19 26/03/2015 Put 13.760 1.550 1.550 0.000   100 1.550
ORGG57 26/03/2015 Call 14.000 0.009 0.009 0.000   4,200 0.009
ORGG67 26/03/2015 Put 14.000 1.795 1.795 0.000   3,012 1.795
ORGRJ8 26/03/2015 Call 14.010 0.009 0.009 0.000   165 0.009
ORGRK8 26/03/2015 Put 14.010 1.790 1.790 0.000   130 1.790
ORGQW8 26/03/2015 Call 14.250 0.005 0.005 0.000   140 0.005
ORGQX8 26/03/2015 Put 14.250 2.040 2.040 0.000   10 2.040
ORGR39 26/03/2015 Call 14.260 0.005 0.005 0.000   0 0.005
ORGR49 26/03/2015 Put 14.260 2.035 2.035 0.000   106 2.035
ORGGP7 26/03/2015 Call 14.500 0.002 0.002 0.000   1,030 0.002
ORGGQ7 26/03/2015 Put 14.500 2.290 2.290 0.000   1,002 2.290
ORGR69 26/03/2015 Call 14.510 0.002 0.002 0.000   0 0.002
ORGR59 26/03/2015 Put 14.510 2.280 2.280 0.000   290 2.280
ORGQO8 26/03/2015 Call 14.750 0.001 0.001 0.000   269 0.001
ORGQP8 26/03/2015 Put 14.750 2.540 2.540 0.000   1,577 2.540
ORGYK8 26/03/2015 Call 14.760 0.001 0.001 0.000   997 0.001
ORGYJ8 26/03/2015 Put 14.760 2.530 2.530 0.000   635 2.530
ORGG77 26/03/2015 Call 15.000 0.001 0.001 0.000   1,534 0.001
ORGG87 26/03/2015 Put 15.000 2.790 2.790 0.000   3,062 2.790
ORGRM8 26/03/2015 Call 15.010 0.001 0.001 0.000   259 0.001
ORGRL8 26/03/2015 Put 15.010 2.775 2.775 0.000   1,831 2.775
ORGQK8 26/03/2015 Call 15.500 0.000 0.000 0.000   383 0.000
ORGQL8 26/03/2015 Put 15.500 3.290 3.290 0.000   38 3.290
ORGUI9 26/03/2015 Call 15.510 0.000 0.000 0.000   0 0.000
ORGUJ9 26/03/2015 Put 15.510 3.275 3.275 0.000   150 3.275
ORGG97 26/03/2015 Call 16.000 0.000 0.000 0.000   1,820 0.000
ORGGK7 26/03/2015 Put 16.000 3.790 3.790 0.000   0 3.790
ORGSB9 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.000
ORGSC9 26/03/2015 Put 16.010 3.775 3.775 0.000   15 3.775
ORGQM8 26/03/2015 Call 16.500 0.000 0.000 0.000   90 0.000
ORGQN8 26/03/2015 Put 16.500 4.290 4.290 0.000   0 4.290
ORGVT7 26/03/2015 Call 17.000 0.000 0.000 0.000   566 0.000
ORGVU7 26/03/2015 Put 17.000 4.790 4.790 0.000   0 4.790
ORGRR8 26/03/2015 Call 17.500 0.000 0.000 0.000   15 0.000
ORGRS8 26/03/2015 Put 17.500 5.290 5.290 0.000   0 5.290
ORGXI7 26/03/2015 Call 18.000 0.000 0.000 0.000   100 0.000
ORGXJ7 26/03/2015 Put 18.000 5.790 5.790 0.000   0 5.790
ORGSQ8 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.000
ORGSR8 26/03/2015 Put 18.500 6.290 6.290 0.000   0 6.290
ORGLO8 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGLP8 26/03/2015 Put 19.000 6.790 6.790 0.000   0 6.790
ORGEI9 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEJ9 26/03/2015 Put 19.500 7.290 7.290 0.000   0 7.290
ORGKP9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
ORGKQ9 26/03/2015 Put 20.500 8.290 8.290 0.000   0 8.290
ORGKR9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGKS9 26/03/2015 Put 20.510 8.270 8.270 0.000   29 8.270
ORGWI9 23/04/2015 Call 0.010 12.255 12.255 0.000   0 12.255
ORGSZ9 23/04/2015 Call 8.750 3.500 3.500 0.000   0 3.500
ORGT19 23/04/2015 Put 8.750 0.025 0.025 0.000   0 0.025
ORGRQ9 23/04/2015 Call 9.000 3.260 3.260 0.000   0 3.260
ORGRR9 23/04/2015 Put 9.000 0.030 0.030 0.000   110 0.030
ORGRS9 23/04/2015 Call 9.250 3.020 3.020 0.000   0 3.020
ORGRT9 23/04/2015 Put 9.250 0.035 0.035 0.000   55 0.035
ORGQQ9 23/04/2015 Call 9.500 2.780 2.780 0.000   0 2.780
ORGQR9 23/04/2015 Put 9.500 0.045 0.045 0.000   0 0.045
ORGQ69 23/04/2015 Call 9.750 2.545 2.545 0.000   0 2.545
ORGQ79 23/04/2015 Put 9.750 0.055 0.055 0.000   0 0.055
ORGNO9 23/04/2015 Call 10.000 2.310 2.310 0.000   0 2.310
ORGNP9 23/04/2015 Put 10.000 0.065 0.065 0.000   118 0.065
ORGNQ9 23/04/2015 Call 10.250 2.075 2.075 0.000   120 2.075
ORGNR9 23/04/2015 Put 10.250 0.080 0.080 0.000   0 0.080
ORGM79 23/04/2015 Call 10.500 1.850 1.850 0.000   0 1.850
ORGM89 23/04/2015 Put 10.500 0.100 0.100 0.000   110 0.100
ORGM99 23/04/2015 Call 10.750 1.625 1.625 0.000   0 1.625
ORGMA9 23/04/2015 Put 10.750 0.125 0.125 0.000   0 0.125
ORGMB9 23/04/2015 Call 11.000 1.410 1.410 0.000   295 1.410
ORGMC9 23/04/2015 Put 11.000 0.155 0.155 0.000   0 0.155
ORGKD9 23/04/2015 Call 11.250 1.205 1.205 0.000   60 1.205
ORGKE9 23/04/2015 Put 11.250 0.200 0.200 0.000   200 0.200
ORGK19 23/04/2015 Call 11.500 1.005 1.005 0.890 1 60 1.005
ORGK29 23/04/2015 Put 11.500 0.250 0.250 0.000   259 0.250
ORGJO9 23/04/2015 Call 11.750 0.825 0.825 0.000   617 0.825
ORGJP9 23/04/2015 Put 11.750 0.320 0.320 0.000   240 0.320
ORGJC9 23/04/2015 Call 12.000 0.660 0.660 0.000   350 0.660
ORGJD9 23/04/2015 Put 12.000 0.405 0.405 0.490 90 727 0.405
ORGJ69 23/04/2015 Call 12.250 0.515 0.515 0.000   537 0.515
ORGJ79 23/04/2015 Put 12.250 0.510 0.510 0.580 40 40 0.510
ORGGU9 23/04/2015 Call 12.500 0.390 0.390 0.000   1,255 0.390
ORGGV9 23/04/2015 Put 12.500 0.640 0.640 0.000   60 0.640
ORGGW9 23/04/2015 Call 12.750 0.285 0.285 0.215 40 3,330 0.285
ORGGX9 23/04/2015 Put 12.750 0.790 0.790 0.000   91 0.790
ORGGY9 23/04/2015 Call 13.000 0.205 0.205 0.200 20 2,545 0.205
ORGGZ9 23/04/2015 Put 13.000 0.965 0.965 0.000   15 0.965
ORGI19 23/04/2015 Call 13.250 0.140 0.140 0.000   145 0.140
ORGI29 23/04/2015 Put 13.250 1.155 1.155 0.000   62 1.155
ORGI39 23/04/2015 Call 13.500 0.095 0.095 0.000   214 0.095
ORGI49 23/04/2015 Put 13.500 1.360 1.360 0.000   15 1.360
ORGI59 23/04/2015 Call 13.750 0.065 0.065 0.000   0 0.065
ORGI69 23/04/2015 Put 13.750 1.580 1.580 0.000   0 1.580
ORGI79 23/04/2015 Call 14.000 0.045 0.045 0.000   200 0.045
ORGI89 23/04/2015 Put 14.000 1.810 1.810 0.000   80 1.810
ORGI99 23/04/2015 Call 14.250 0.030 0.030 0.000   0 0.030
ORGIF9 23/04/2015 Put 14.250 2.045 2.045 0.000   0 2.045
ORGIG9 23/04/2015 Call 14.500 0.020 0.020 0.000   0 0.020
ORGIH9 23/04/2015 Put 14.500 2.290 2.290 0.000   215 2.290
ORGII9 23/04/2015 Call 14.750 0.015 0.015 0.000   0 0.015
ORGIJ9 23/04/2015 Put 14.750 2.540 2.540 0.000   65 2.540
ORGIK9 23/04/2015 Call 15.000 0.008 0.008 0.000   50 0.008
ORGIL9 23/04/2015 Put 15.000 2.790 2.790 0.000   0 2.790
ORGIM9 23/04/2015 Call 15.500 0.003 0.003 0.000   100 0.003
ORGIN9 23/04/2015 Put 15.500 3.290 3.290 0.000   0 3.290
ORGIO9 23/04/2015 Call 16.000 0.001 0.001 0.000   0 0.001
ORGIP9 23/04/2015 Put 16.000 3.790 3.790 0.000   0 3.790
ORGSD9 23/04/2015 Call 16.010 0.001 0.001 0.000   0 0.001
ORGSE9 23/04/2015 Put 16.010 3.745 3.745 0.000   0 3.745
ORGIQ9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
ORGIR9 23/04/2015 Put 16.500 4.290 4.290 0.000   0 4.290
ORGIS9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
ORGIT9 23/04/2015 Put 17.000 4.790 4.790 0.000   0 4.790
ORGIX9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
ORGIY9 23/04/2015 Put 17.500 5.290 5.290 0.000   0 5.290
ORGYR9 28/05/2015 Call 0.010 12.285 12.285 0.000   0 12.285
ORGT29 28/05/2015 Call 8.750 3.550 3.550 0.000   0 3.550
ORGT39 28/05/2015 Put 8.750 0.045 0.045 0.000   40 0.045
ORGRU9 28/05/2015 Call 9.000 3.315 3.315 0.000   0 3.315
ORGRV9 28/05/2015 Put 9.000 0.055 0.055 0.000   0 0.055
ORGRW9 28/05/2015 Call 9.250 3.080 3.080 0.000   0 3.080
ORGRX9 28/05/2015 Put 9.250 0.065 0.065 0.000   177 0.065
ORGQS9 28/05/2015 Call 9.500 2.845 2.845 0.000   0 2.845
ORGQT9 28/05/2015 Put 9.500 0.085 0.085 0.000   15 0.085
ORGQ89 28/05/2015 Call 9.750 2.615 2.615 0.000   0 2.615
ORGQ99 28/05/2015 Put 9.750 0.100 0.100 0.000   0 0.100
ORGNS9 28/05/2015 Call 10.000 2.385 2.385 0.000   0 2.385
ORGNT9 28/05/2015 Put 10.000 0.125 0.125 0.000   70 0.125
ORGNU9 28/05/2015 Call 10.250 2.160 2.160 0.000   0 2.160
ORGNV9 28/05/2015 Put 10.250 0.145 0.145 0.000   0 0.145
ORGMD9 28/05/2015 Call 10.500 1.945 1.945 0.000   0 1.945
ORGME9 28/05/2015 Put 10.500 0.175 0.175 0.000   2,500 0.175
ORGMF9 28/05/2015 Call 10.750 1.725 1.725 0.000   0 1.725
ORGMG9 28/05/2015 Put 10.750 0.205 0.205 0.000   0 0.205
ORGMH9 28/05/2015 Call 11.000 1.525 1.525 0.000   0 1.525
ORGMI9 28/05/2015 Put 11.000 0.250 0.250 0.000   40 0.250
ORGMJ9 28/05/2015 Call 11.250 1.325 1.325 0.000   14 1.325
ORGMK9 28/05/2015 Put 11.250 0.300 0.300 0.320 30 60 0.300
ORGLC9 28/05/2015 Call 11.500 1.140 1.140 0.000   550 1.140
ORGLD9 28/05/2015 Put 11.500 0.360 0.360 0.000   0 0.360
ORGX69 28/05/2015 Call 11.510 1.130 1.130 0.000   0 1.130
ORGX79 28/05/2015 Put 11.510 0.360 0.360 0.000   0 0.360
ORGLK9 28/05/2015 Call 11.750 0.965 0.965 0.000   600 0.965
ORGLL9 28/05/2015 Put 11.750 0.435 0.435 0.000 50 50 0.435
ORGX99 28/05/2015 Call 11.760 0.960 0.960 0.000   0 0.960
ORGX89 28/05/2015 Put 11.760 0.435 0.435 0.000   1,000 0.435
ORGL29 28/05/2015 Call 12.000 0.810 0.810 0.000   515 0.810
ORGL39 28/05/2015 Put 12.000 0.530 0.530 0.000 50 976 0.530
ORGKZ9 28/05/2015 Call 12.250 0.665 0.665 0.000   15 0.665
ORGL19 28/05/2015 Put 12.250 0.635 0.635 0.000 50 60 0.635
ORGLG9 28/05/2015 Call 12.500 0.535 0.535 0.000   176 0.535
ORGLH9 28/05/2015 Put 12.500 0.755 0.755 0.000   63 0.755
ORGLI9 28/05/2015 Call 12.750 0.425 0.425 0.000   245 0.425
ORGLJ9 28/05/2015 Put 12.750 0.900 0.900 0.000   100 0.900
ORGL49 28/05/2015 Call 13.000 0.330 0.330 0.000   1,000 0.330
ORGL59 28/05/2015 Put 13.000 1.055 1.055 0.000   0 1.055
ORGKX9 28/05/2015 Call 13.250 0.250 0.250 0.205 450 2,862 0.250
ORGKY9 28/05/2015 Put 13.250 1.235 1.235 0.000   40 1.235
ORGLE9 28/05/2015 Call 13.500 0.190 0.190 0.000   600 0.190
ORGLF9 28/05/2015 Put 13.500 1.425 1.425 0.000   0 1.425
ORGL69 28/05/2015 Call 13.750 0.140 0.140 0.000   500 0.140
ORGL79 28/05/2015 Put 13.750 1.630 1.630 0.000   0 1.630
ORGKT9 28/05/2015 Call 14.000 0.100 0.100 0.000   0 0.100
ORGKU9 28/05/2015 Put 14.000 1.850 1.850 0.000   0 1.850
ORGLA9 28/05/2015 Call 14.250 0.075 0.075 0.000   0 0.075
ORGLB9 28/05/2015 Put 14.250 2.080 2.080 0.000   25 2.080
ORGLM9 28/05/2015 Call 14.500 0.060 0.060 0.000   0 0.060
ORGLN9 28/05/2015 Put 14.500 2.310 2.310 0.000   0 2.310
ORGL89 28/05/2015 Call 14.750 0.045 0.045 0.000   0 0.045
ORGL99 28/05/2015 Put 14.750 2.550 2.550 0.000   0 2.550
ORGKV9 28/05/2015 Call 15.000 0.035 0.035 0.000   0 0.035
ORGKW9 28/05/2015 Put 15.000 2.795 2.795 0.000   0 2.795
ORGSF9 28/05/2015 Call 16.010 0.010 0.010 0.000   0 0.010
ORGSG9 28/05/2015 Put 16.010 3.720 3.720 0.000   0 3.720
ORGY88 25/06/2015 Call 0.010 12.290 12.290 0.000   140 12.290
ORGT49 25/06/2015 Call 8.750 3.600 3.600 0.000   0 3.600
ORGT59 25/06/2015 Put 8.750 0.055 0.055 0.000   550 0.055
ORGPU9 25/06/2015 Call 9.000 3.360 3.360 0.000   0 3.360
ORGPT9 25/06/2015 Put 9.000 0.075 0.075 0.000   200 0.075
ORGV29 25/06/2015 Call 9.010 3.355 3.355 0.000   0 3.355
ORGV19 25/06/2015 Put 9.010 0.075 0.075 0.000   0 0.075
ORGRY9 25/06/2015 Call 9.250 3.130 3.130 0.000   0 3.130
ORGRZ9 25/06/2015 Put 9.250 0.095 0.095 0.000   0 0.095
ORGPV9 25/06/2015 Call 9.500 2.895 2.895 0.000   0 2.895
ORGPW9 25/06/2015 Put 9.500 0.110 0.110 0.000   206 0.110
ORGV39 25/06/2015 Call 9.510 2.885 2.885 0.000   0 2.885
ORGV49 25/06/2015 Put 9.510 0.115 0.115 0.000   10 0.115
ORGQA9 25/06/2015 Call 9.750 2.670 2.670 0.000   0 2.670
ORGQB9 25/06/2015 Put 9.750 0.135 0.135 0.000   90 0.135
ORGZ98 25/06/2015 Call 10.000 2.440 2.440 0.000   10 2.440
ORGZA8 25/06/2015 Put 10.000 0.160 0.160 0.000   3,808 0.160
ORGTD9 25/06/2015 Call 10.010 2.435 2.435 0.000   0 2.435
ORGTC9 25/06/2015 Put 10.010 0.160 0.160 0.000   100 0.160
ORGNW9 25/06/2015 Call 10.250 2.220 2.220 0.000   0 2.220
ORGNX9 25/06/2015 Put 10.250 0.190 0.190 0.000   0 0.190
ORGZH8 25/06/2015 Call 10.500 2.005 2.005 0.000   1,000 2.005
ORGZI8 25/06/2015 Put 10.500 0.220 0.220 0.000   1,060 0.220
ORGV69 25/06/2015 Call 10.510 2.000 2.000 0.000   0 2.000
ORGV59 25/06/2015 Put 10.510 0.225 0.225 0.000   80 0.225
ORGML9 25/06/2015 Call 10.750 1.800 1.800 0.000   50 1.800
ORGMM9 25/06/2015 Put 10.750 0.265 0.265 0.000   0 0.265
ORGZD8 25/06/2015 Call 11.000 1.595 1.595 0.000   250 1.595
ORGZE8 25/06/2015 Put 11.000 0.310 0.310 0.000   15,100 0.310
ORGKF9 25/06/2015 Call 11.250 1.410 1.410 0.000   0 1.410
ORGKG9 25/06/2015 Put 11.250 0.370 0.370 0.000   178 0.370
ORGZJ8 25/06/2015 Call 11.500 1.225 1.225 0.000   152 1.225
ORGZK8 25/06/2015 Put 11.500 0.435 0.435 0.000   142 0.435
ORGXB9 25/06/2015 Call 11.510 1.220 1.220 0.000   0 1.220
ORGXA9 25/06/2015 Put 11.510 0.430 0.430 0.000   0 0.430
ORGJQ9 25/06/2015 Call 11.750 1.060 1.060 0.000   15 1.060
ORGJR9 25/06/2015 Put 11.750 0.510 0.510 0.000 50 50 0.510
ORGXC9 25/06/2015 Call 11.760 1.050 1.050 0.000   0 1.050
ORGXD9 25/06/2015 Put 11.760 0.510 0.510 0.000   0 0.510
ORGZB8 25/06/2015 Call 12.000 0.905 0.905 0.000   120 0.905
ORGZC8 25/06/2015 Put 12.000 0.605 0.605 0.000 50 260 0.605
ORGBU9 25/06/2015 Call 12.250 0.760 0.760 0.000   258 0.760
ORGBV9 25/06/2015 Put 12.250 0.705 0.705 0.000 50 198 0.705
ORGZL8 25/06/2015 Call 12.500 0.630 0.630 0.000   3,243 0.630
ORGZM8 25/06/2015 Put 12.500 0.830 0.830 0.000   82 0.830
ORGXB8 25/06/2015 Call 12.750 0.520 0.520 0.000   100 0.520
ORGXC8 25/06/2015 Put 12.750 0.965 0.965 0.000   60 0.965
ORGZN8 25/06/2015 Call 13.000 0.420 0.420 0.340 10 403 0.420
ORGZO8 25/06/2015 Put 13.000 1.115 1.115 0.000   770 1.115
ORGUC9 25/06/2015 Call 13.010 0.415 0.415 0.000   20 0.415
ORGUD9 25/06/2015 Put 13.010 1.110 1.110 0.000   0 1.110
ORGXD8 25/06/2015 Call 13.250 0.330 0.330 0.000   45 0.330
ORGXH8 25/06/2015 Put 13.250 1.285 1.285 0.000   0 1.285
ORGZF8 25/06/2015 Call 13.500 0.265 0.265 0.000   30 0.265
ORGZG8 25/06/2015 Put 13.500 1.470 1.470 0.000   140 1.470
ORGX58 25/06/2015 Call 13.750 0.205 0.205 0.000   30 0.205
ORGX68 25/06/2015 Put 13.750 1.665 1.665 0.000 6 566 1.665
ORGZP8 25/06/2015 Call 14.000 0.160 0.160 0.000   733 0.160
ORGZQ8 25/06/2015 Put 14.000 1.875 1.875 0.000   1,628 1.875
ORGXI8 25/06/2015 Call 14.250 0.125 0.125 0.000   1,500 0.125
ORGXJ8 25/06/2015 Put 14.250 2.095 2.095 0.000   2,330 2.095
ORGZY8 25/06/2015 Call 14.500 0.095 0.095 0.000   79 0.095
ORGB19 25/06/2015 Put 14.500 2.320 2.320 0.000   90 2.320
ORGX98 25/06/2015 Call 14.750 0.075 0.075 0.000   120 0.075
ORGXA8 25/06/2015 Put 14.750 2.555 2.555 0.000   5 2.555
ORGB49 25/06/2015 Call 15.000 0.060 0.060 0.000   825 0.060
ORGB59 25/06/2015 Put 15.000 2.795 2.795 0.000   500 2.795
ORGXK8 25/06/2015 Call 15.500 0.035 0.035 0.000   15 0.035
ORGXL8 25/06/2015 Put 15.500 3.290 3.290 0.000   0 3.290
ORGP79 25/06/2015 Call 15.510 0.035 0.035 0.000   0 0.035
ORGP89 25/06/2015 Put 15.510 3.205 3.205 0.000   345 3.205
ORGEW7 25/06/2015 Call 16.000 0.020 0.020 0.000   65 0.020
ORGEX7 25/06/2015 Put 16.000 3.790 3.790 0.000   0 3.790
ORGSH9 25/06/2015 Call 16.010 0.020 0.020 0.000   0 0.020
ORGSI9 25/06/2015 Put 16.010 3.690 3.690 0.000   0 3.690
ORGXM8 25/06/2015 Call 16.500 0.010 0.010 0.000   100 0.010
ORGXN8 25/06/2015 Put 16.500 4.290 4.290 0.000   0 4.290
ORGVV7 25/06/2015 Call 17.000 0.007 0.007 0.000   115 0.007
ORGVW7 25/06/2015 Put 17.000 4.790 4.790 0.000   0 4.790
ORGX78 25/06/2015 Call 17.500 0.004 0.004 0.000   500 0.004
ORGX88 25/06/2015 Put 17.500 5.290 5.290 0.000   0 5.290
ORGXK7 25/06/2015 Call 18.000 0.002 0.002 0.000   0 0.002
ORGXL7 25/06/2015 Put 18.000 5.790 5.790 0.000   0 5.790
ORGCO9 25/06/2015 Call 18.500 0.001 0.001 0.000   0 0.001
ORGCP9 25/06/2015 Put 18.500 6.290 6.290 0.000   0 6.290
ORGLQ8 25/06/2015 Call 19.000 0.001 0.001 0.000   0 0.001
ORGLR8 25/06/2015 Put 19.000 6.790 6.790 0.000   0 6.790
ORGEK9 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEL9 25/06/2015 Put 19.500 7.295 7.295 0.000   0 7.295
ORGEY9 25/06/2015 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEZ9 25/06/2015 Put 20.510 8.180 8.180 0.000   111 8.180
ORGWE9 30/07/2015 Call 8.750 3.630 3.630 0.000   0 3.630
ORGWF9 30/07/2015 Put 8.750 0.090 0.090 0.000   0 0.090
ORGVZ9 30/07/2015 Call 9.000 3.405 3.405 0.000   0 3.405
ORGW19 30/07/2015 Put 9.000 0.110 0.110 0.000   0 0.110
ORGVR9 30/07/2015 Call 9.250 3.180 3.180 0.000   0 3.180
ORGVS9 30/07/2015 Put 9.250 0.125 0.125 0.000   100 0.125
ORGW49 30/07/2015 Call 9.500 2.955 2.955 0.000   0 2.955
ORGW59 30/07/2015 Put 9.500 0.150 0.150 0.000   115 0.150
ORGWC9 30/07/2015 Call 9.750 2.730 2.730 0.000   0 2.730
ORGWD9 30/07/2015 Put 9.750 0.175 0.175 0.000   60 0.175
ORGW29 30/07/2015 Call 10.000 2.510 2.510 0.000   0 2.510
ORGW39 30/07/2015 Put 10.000 0.205 0.205 0.000   15 0.205
ORGVP9 30/07/2015 Call 10.250 2.295 2.295 0.000   0 2.295
ORGVQ9 30/07/2015 Put 10.250 0.240 0.240 0.000   0 0.240
ORGW69 30/07/2015 Call 10.500 2.085 2.085 0.000   0 2.085
ORGW79 30/07/2015 Put 10.500 0.280 0.280 0.000   100 0.280
ORGVV9 30/07/2015 Call 10.750 1.880 1.880 0.000   0 1.880
ORGVW9 30/07/2015 Put 10.750 0.325 0.325 0.000   0 0.325
ORGVT9 30/07/2015 Call 11.000 1.685 1.685 0.000   0 1.685
ORGVU9 30/07/2015 Put 11.000 0.375 0.375 0.000   100 0.375
ORGW89 30/07/2015 Call 11.250 1.500 1.500 0.000   81 1.500
ORGW99 30/07/2015 Put 11.250 0.435 0.435 0.000   0 0.435
ORGWG9 30/07/2015 Call 11.500 1.325 1.325 0.000   0 1.325
ORGWH9 30/07/2015 Put 11.500 0.510 0.510 0.000   15 0.510
ORGVX9 30/07/2015 Call 11.750 1.155 1.155 0.000   0 1.155
ORGVY9 30/07/2015 Put 11.750 0.590 0.590 0.000   0 0.590
ORGVN9 30/07/2015 Call 12.000 1.005 1.005 0.000   160 1.005
ORGVO9 30/07/2015 Put 12.000 0.690 0.690 0.000   200 0.690
ORGWA9 30/07/2015 Call 12.250 0.865 0.865 0.000   0 0.865
ORGWB9 30/07/2015 Put 12.250 0.795 0.795 0.000   116 0.795
ORGWJ9 30/07/2015 Call 12.500 0.735 0.735 0.000   0 0.735
ORGWK9 30/07/2015 Put 12.500 0.920 0.920 0.000   0 0.920
ORGWL9 30/07/2015 Call 12.750 0.620 0.620 0.000   0 0.620
ORGWM9 30/07/2015 Put 12.750 1.060 1.060 0.000   0 1.060
ORGWN9 30/07/2015 Call 13.000 0.520 0.520 0.000   0 0.520
ORGWO9 30/07/2015 Put 13.000 1.210 1.210 0.000   0 1.210
ORGWP9 30/07/2015 Call 13.250 0.435 0.435 0.000   0 0.435
ORGWQ9 30/07/2015 Put 13.250 1.380 1.380 0.000   0 1.380
ORGWR9 30/07/2015 Call 13.500 0.355 0.355 0.000   10 0.355
ORGWS9 30/07/2015 Put 13.500 1.560 1.560 0.000   50 1.560
ORGX49 30/07/2015 Call 13.750 0.290 0.290 0.000   0 0.290
ORGX59 30/07/2015 Put 13.750 1.750 1.750 0.000   0 1.750
ORGXH9 30/07/2015 Call 14.000 0.240 0.240 0.000   125 0.240
ORGXI9 30/07/2015 Put 14.000 1.950 1.950 0.000   0 1.950
ORGXF9 30/07/2015 Call 14.250 0.195 0.195 0.000   0 0.195
ORGXG9 30/07/2015 Put 14.250 2.160 2.160 0.000   0 2.160
ORGXN9 30/07/2015 Call 14.500 0.140 0.140 0.000   0 0.140
ORGXO9 30/07/2015 Put 14.500 2.380 2.380 0.000   0 2.380
ORGYN9 27/08/2015 Call 10.500 2.125 2.125 0.000   0 2.125
ORGYO9 27/08/2015 Put 10.500 0.355 0.355 0.000   0 0.355
ORGY59 27/08/2015 Call 10.750 1.920 1.920 0.000   0 1.920
ORGY69 27/08/2015 Put 10.750 0.410 0.410 0.000   0 0.410
ORGXV9 27/08/2015 Call 11.000 1.725 1.725 0.000   0 1.725
ORGXW9 27/08/2015 Put 11.000 0.470 0.470 0.000   0 0.470
ORGYH9 27/08/2015 Call 11.250 1.545 1.545 0.000   0 1.545
ORGYI9 27/08/2015 Put 11.250 0.545 0.545 0.000   0 0.545
ORGYP9 27/08/2015 Call 11.500 1.370 1.370 0.000   0 1.370
ORGYQ9 27/08/2015 Put 11.500 0.625 0.625 0.000   0 0.625
ORGY99 27/08/2015 Call 11.750 1.210 1.210 0.000   0 1.210
ORGYA9 27/08/2015 Put 11.750 0.725 0.725 0.000   0 0.725
ORGY19 27/08/2015 Call 12.000 1.055 1.055 0.000   0 1.055
ORGY29 27/08/2015 Put 12.000 0.830 0.830 0.000   0 0.830
ORGYB9 27/08/2015 Call 12.250 0.920 0.920 0.000   0 0.920
ORGYC9 27/08/2015 Put 12.250 0.950 0.950 0.000   0 0.950
ORGYL9 27/08/2015 Call 12.500 0.790 0.790 0.000   0 0.790
ORGYM9 27/08/2015 Put 12.500 1.075 1.075 0.000   0 1.075
ORGY79 27/08/2015 Call 12.750 0.675 0.675 0.000   0 0.675
ORGY89 27/08/2015 Put 12.750 1.215 1.215 0.000   0 1.215
ORGY39 27/08/2015 Call 13.000 0.570 0.570 0.000   0 0.570
ORGY49 27/08/2015 Put 13.000 1.370 1.370 0.000   0 1.370
ORGYD9 27/08/2015 Call 13.250 0.480 0.480 0.000   0 0.480
ORGYE9 27/08/2015 Put 13.250 1.530 1.530 0.000   0 1.530
ORGYJ9 27/08/2015 Call 13.500 0.400 0.400 0.000   0 0.400
ORGYK9 27/08/2015 Put 13.500 1.715 1.715 0.000   0 1.715
ORGXY9 27/08/2015 Call 13.750 0.330 0.330 0.000   0 0.330
ORGXZ9 27/08/2015 Put 13.750 1.905 1.905 0.000   0 1.905
ORGYF9 27/08/2015 Call 14.000 0.280 0.280 0.235 192 100 0.280
ORGYG9 27/08/2015 Put 14.000 2.115 2.115 2.255 200 200 2.115
ORGG79 24/09/2015 Call 0.010 12.130 12.130 0.000   715 12.130
ORGT69 24/09/2015 Call 8.750 3.660 3.660 0.000   0 3.660
ORGT79 24/09/2015 Put 8.750 0.150 0.150 0.000   100 0.150
ORGS19 24/09/2015 Call 9.000 3.425 3.425 0.000   0 3.425
ORGS29 24/09/2015 Put 9.000 0.175 0.175 0.000   90 0.175
ORGS39 24/09/2015 Call 9.250 3.195 3.195 0.000   15 3.195
ORGS49 24/09/2015 Put 9.250 0.195 0.195 0.000   106 0.195
ORGQU9 24/09/2015 Call 9.500 2.975 2.975 0.000   0 2.975
ORGQV9 24/09/2015 Put 9.500 0.230 0.230 0.000   75 0.230
ORGQC9 24/09/2015 Call 9.750 2.755 2.755 0.000   0 2.755
ORGQD9 24/09/2015 Put 9.750 0.260 0.260 0.000   0 0.260
ORGNY9 24/09/2015 Call 10.000 2.535 2.535 0.000   100 2.535
ORGNZ9 24/09/2015 Put 10.000 0.300 0.300 0.000   105 0.300
ORGP19 24/09/2015 Call 10.250 2.325 2.325 0.000   0 2.325
ORGP29 24/09/2015 Put 10.250 0.345 0.345 0.000   0 0.345
ORGMN9 24/09/2015 Call 10.500 2.120 2.120 0.000   0 2.120
ORGMO9 24/09/2015 Put 10.500 0.395 0.395 0.000   113 0.395
ORGMP9 24/09/2015 Call 10.750 1.925 1.925 0.000   54 1.925
ORGMQ9 24/09/2015 Put 10.750 0.460 0.460 0.000   102 0.460
ORGG38 24/09/2015 Call 11.000 1.740 1.740 0.000   200 1.740
ORGG48 24/09/2015 Put 11.000 0.520 0.520 0.000   195 0.520
ORGKH9 24/09/2015 Call 11.250 1.565 1.565 0.000   8 1.565
ORGKI9 24/09/2015 Put 11.250 0.600 0.600 0.000   1,000 0.600
ORGFK8 24/09/2015 Call 11.500 1.395 1.395 0.000   28 1.395
ORGFL8 24/09/2015 Put 11.500 0.680 0.680 0.000   160 0.680
ORGJS9 24/09/2015 Call 11.750 1.235 1.235 0.000   278 1.235
ORGJT9 24/09/2015 Put 11.750 0.780 0.780 0.000   0 0.780
ORGZJ7 24/09/2015 Call 12.000 1.085 1.085 0.000   90 1.085
ORGZK7 24/09/2015 Put 12.000 0.885 0.885 0.000   110 0.885
ORGJ89 24/09/2015 Call 12.250 0.950 0.950 0.000   0 0.950
ORGJ99 24/09/2015 Put 12.250 1.005 1.005 0.000   30 1.005
ORGZ27 24/09/2015 Call 12.500 0.820 0.820 0.000   218 0.820
ORGZ37 24/09/2015 Put 12.500 1.130 1.130 0.000   120 1.130
ORGGO9 24/09/2015 Call 12.750 0.710 0.710 0.000   30 0.710
ORGGP9 24/09/2015 Put 12.750 1.270 1.270 0.000   0 1.270
ORGYW7 24/09/2015 Call 13.000 0.605 0.605 0.000   205 0.605
ORGYX7 24/09/2015 Put 13.000 1.425 1.425 0.000   100 1.425
ORGVK9 24/09/2015 Call 13.010 0.555 0.555 0.000   93 0.555
ORGVJ9 24/09/2015 Put 13.010 1.420 1.420 0.000   479 1.420
ORGFI9 24/09/2015 Call 13.250 0.510 0.510 0.000   15 0.510
ORGFJ9 24/09/2015 Put 13.250 1.585 1.585 0.000   20 1.585
ORGZ87 24/09/2015 Call 13.500 0.430 0.430 0.000   10 0.430
ORGZ97 24/09/2015 Put 13.500 1.760 1.760 0.000   40 1.760
ORGWT9 24/09/2015 Call 13.510 0.395 0.395 0.000   0 0.395
ORGWU9 24/09/2015 Put 13.510 1.755 1.755 0.000   100 1.755
ORGF79 24/09/2015 Call 13.750 0.360 0.360 0.000   200 0.360
ORGF89 24/09/2015 Put 13.750 1.945 1.945 0.000   90 1.945
ORGWW9 24/09/2015 Call 13.760 0.330 0.330 0.000   80 0.330
ORGWV9 24/09/2015 Put 13.760 1.940 1.940 0.000   0 1.940
ORGYZ7 24/09/2015 Call 14.000 0.295 0.295 0.255 100 230 0.295
ORGZ17 24/09/2015 Put 14.000 2.140 2.140 0.000   230 2.140
ORGWX9 24/09/2015 Call 14.010 0.270 0.270 0.000   0 0.270
ORGWY9 24/09/2015 Put 14.010 2.130 2.130 0.000   120 2.130
ORGFK9 24/09/2015 Call 14.250 0.240 0.240 0.000   0 0.240
ORGFL9 24/09/2015 Put 14.250 2.340 2.340 0.000   150 2.340
ORGX19 24/09/2015 Call 14.260 0.225 0.225 0.000   0 0.225
ORGWZ9 24/09/2015 Put 14.260 2.330 2.330 0.000   0 2.330
ORGZ67 24/09/2015 Call 14.500 0.195 0.195 0.000   100 0.195
ORGZ77 24/09/2015 Put 14.500 2.550 2.550 0.000   730 2.550
ORGX29 24/09/2015 Call 14.510 0.180 0.180 0.000   0 0.180
ORGX39 24/09/2015 Put 14.510 2.540 2.540 0.000   705 2.540
ORGF59 24/09/2015 Call 14.750 0.160 0.160 0.000   40 0.160
ORGF69 24/09/2015 Put 14.750 2.760 2.760 0.000   275 2.760
ORGYS7 24/09/2015 Call 15.000 0.130 0.130 0.000   0 0.130
ORGYT7 24/09/2015 Put 15.000 2.985 2.985 0.000   270 2.985
ORGFM9 24/09/2015 Call 15.500 0.080 0.080 0.000   0 0.080
ORGFN9 24/09/2015 Put 15.500 3.440 3.440 0.000   0 3.440
ORGP99 24/09/2015 Call 15.510 0.075 0.075 0.000   0 0.075
ORGPK9 24/09/2015 Put 15.510 3.425 3.425 0.000   275 3.425
ORGYU7 24/09/2015 Call 16.000 0.050 0.050 0.000   100 0.050
ORGYV7 24/09/2015 Put 16.000 3.905 3.905 0.000   0 3.905
ORGXU9 24/09/2015 Call 16.010 0.045 0.045 0.000   0 0.045
ORGXT9 24/09/2015 Put 16.010 3.890 3.890 0.000   21 3.890
ORGFG9 24/09/2015 Call 16.500 0.030 0.030 0.000   0 0.030
ORGFH9 24/09/2015 Put 16.500 4.380 4.380 0.000   0 4.380
ORGZ47 24/09/2015 Call 17.000 0.020 0.020 0.000   100 0.020
ORGZ57 24/09/2015 Put 17.000 4.865 4.865 0.000   0 4.865
ORGF99 24/09/2015 Call 17.500 0.010 0.010 0.000   100 0.010
ORGFF9 24/09/2015 Put 17.500 5.355 5.355 0.000   0 5.355
ORGZA7 24/09/2015 Call 18.000 0.007 0.007 0.000   0 0.007
ORGZB7 24/09/2015 Put 18.000 5.845 5.845 0.000   0 5.845
ORGF39 24/09/2015 Call 18.500 0.004 0.004 0.000   0 0.004
ORGF49 24/09/2015 Put 18.500 6.335 6.335 0.000   0 6.335
ORGLS8 24/09/2015 Call 19.000 0.002 0.002 0.000   0 0.002
ORGLT8 24/09/2015 Put 19.000 6.830 6.830 0.000   0 6.830
ORGDW9 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
ORGDX9 24/09/2015 Put 20.000 7.820 7.820 0.000   0 7.820
ORGUB9 17/12/2015 Call 0.010 12.205 12.205 0.000   0 12.205
ORGT89 17/12/2015 Call 8.500 3.900 3.900 0.000   0 3.900
ORGT99 17/12/2015 Put 8.500 0.180 0.180 0.000   315 0.180
ORGVB9 17/12/2015 Call 8.750 3.685 3.685 0.000   0 3.685
ORGVC9 17/12/2015 Put 8.750 0.210 0.210 0.000   0 0.210
ORGS59 17/12/2015 Call 9.000 3.460 3.460 0.000   2,300 3.460
ORGS69 17/12/2015 Put 9.000 0.240 0.240 0.260 100 300 0.240
ORGUQ9 17/12/2015 Call 9.250 3.245 3.245 0.000   0 3.245
ORGUR9 17/12/2015 Put 9.250 0.275 0.275 0.000   100 0.275
ORGMX9 17/12/2015 Call 9.500 3.025 3.025 0.000   0 3.025
ORGMY9 17/12/2015 Put 9.500 0.310 0.310 0.000   130 0.310
ORGTI9 17/12/2015 Call 9.750 2.815 2.815 0.000   0 2.815
ORGTJ9 17/12/2015 Put 9.750 0.355 0.355 0.000   306 0.355
ORGMW9 17/12/2015 Call 10.000 2.605 2.605 0.000   900 2.605
ORGMV9 17/12/2015 Put 10.000 0.400 0.400 0.000   210 0.400
ORGTK9 17/12/2015 Call 10.250 2.405 2.405 0.000   0 2.405
ORGTL9 17/12/2015 Put 10.250 0.450 0.450 0.000   215 0.450
ORGMR9 17/12/2015 Call 10.500 2.215 2.215 0.000   0 2.215
ORGMS9 17/12/2015 Put 10.500 0.515 0.515 0.000   60 0.515
ORGTG9 17/12/2015 Call 10.750 2.025 2.025 0.000   0 2.025
ORGTH9 17/12/2015 Put 10.750 0.575 0.575 0.000   0 0.575
ORGKJ9 17/12/2015 Call 11.000 1.855 1.855 0.000   30 1.855
ORGKK9 17/12/2015 Put 11.000 0.655 0.655 0.000   990 0.655
ORGTQ9 17/12/2015 Call 11.250 1.685 1.685 0.000   20 1.685
ORGTR9 17/12/2015 Put 11.250 0.735 0.735 0.000   400 0.735
ORGC59 17/12/2015 Call 11.500 1.525 1.525 0.000   200 1.525
ORGC69 17/12/2015 Put 11.500 0.825 0.825 0.000   280 0.825
ORGTO9 17/12/2015 Call 11.750 1.370 1.370 0.000   8 1.370
ORGTP9 17/12/2015 Put 11.750 0.930 0.930 0.000   55 0.930
ORGY98 17/12/2015 Call 12.000 1.225 1.225 0.000   270 1.225
ORGYA8 17/12/2015 Put 12.000 1.035 1.035 0.000   105 1.035
ORGTE9 17/12/2015 Call 12.250 1.090 1.090 0.000   173 1.090
ORGTF9 17/12/2015 Put 12.250 1.155 1.155 0.000   60 1.155
ORGXS8 17/12/2015 Call 12.500 0.960 0.960 0.000   58 0.960
ORGXT8 17/12/2015 Put 12.500 1.275 1.275 0.000   210 1.275
ORGTM9 17/12/2015 Call 12.750 0.850 0.850 0.000   0 0.850
ORGTN9 17/12/2015 Put 12.750 1.415 1.415 0.000   10 1.415
ORGXZ8 17/12/2015 Call 13.000 0.750 0.750 0.000   90 0.750
ORGY18 17/12/2015 Put 13.000 1.565 1.565 0.000   110 1.565
ORGUE9 17/12/2015 Call 13.250 0.660 0.660 0.000   0 0.660
ORGUF9 17/12/2015 Put 13.250 1.725 1.725 0.000   0 1.725
ORGXO8 17/12/2015 Call 13.500 0.575 0.575 0.000   0 0.575
ORGXP8 17/12/2015 Put 13.500 1.895 1.895 0.000   123 1.895
ORGUG9 17/12/2015 Call 13.750 0.500 0.500 0.000   210 0.500
ORGUH9 17/12/2015 Put 13.750 2.070 2.070 0.000   0 2.070
ORGY48 17/12/2015 Call 14.000 0.435 0.435 0.000   0 0.435
ORGY58 17/12/2015 Put 14.000 2.255 2.255 0.000   75 2.255
ORGXJ9 17/12/2015 Call 14.250 0.370 0.370 0.000   0 0.370
ORGXK9 17/12/2015 Put 14.250 2.450 2.450 0.000   110 2.450
ORGXQ8 17/12/2015 Call 14.500 0.315 0.315 0.000   303 0.315
ORGXR8 17/12/2015 Put 14.500 2.645 2.645 0.000   145 2.645
ORGY68 17/12/2015 Call 15.000 0.225 0.225 0.000   50 0.225
ORGY78 17/12/2015 Put 15.000 3.060 3.060 0.000   190 3.060
ORGXW8 17/12/2015 Call 16.000 0.115 0.115 0.000   200 0.115
ORGXY8 17/12/2015 Put 16.000 3.945 3.945 0.000   0 3.945
ORGXU8 17/12/2015 Call 17.000 0.065 0.065 0.000   200 0.065
ORGXV8 17/12/2015 Put 17.000 4.890 4.890 0.000   0 4.890
ORGY28 17/12/2015 Call 18.000 0.040 0.040 0.000   0 0.040
ORGY38 17/12/2015 Put 18.000 5.860 5.860 0.000   0 5.860
ORGCG9 17/12/2015 Call 19.000 0.030 0.030 0.000   0 0.030
ORGCH9 17/12/2015 Put 19.000 6.840 6.840 0.000   0 6.840
ORGDY9 17/12/2015 Call 20.000 0.020 0.020 0.000   0 0.020
ORGDZ9 17/12/2015 Put 20.000 7.825 7.825 0.000   0 7.825
ORGTA9 23/03/2016 Call 8.500 3.965 3.965 0.000   0 3.965
ORGTB9 23/03/2016 Put 8.500 0.105 0.105 0.000   0 0.105
ORGS79 23/03/2016 Call 9.000 3.535 3.535 0.000   0 3.535
ORGS89 23/03/2016 Put 9.000 0.175 0.175 0.000   0 0.175
ORGP39 23/03/2016 Call 9.500 3.120 3.120 0.000   0 3.120
ORGP49 23/03/2016 Put 9.500 0.265 0.265 0.000   0 0.265
ORGP59 23/03/2016 Call 10.000 2.725 2.725 0.000   0 2.725
ORGP69 23/03/2016 Put 10.000 0.390 0.390 0.000   30 0.390
ORGMT9 23/03/2016 Call 10.500 2.350 2.350 0.000   0 2.350
ORGMU9 23/03/2016 Put 10.500 0.545 0.545 0.000   0 0.545
ORGKL9 23/03/2016 Call 11.000 2.000 2.000 0.000   0 2.000
ORGKO9 23/03/2016 Put 11.000 0.730 0.730 0.000   20 0.730
ORGJE9 23/03/2016 Call 11.500 1.695 1.695 0.000   0 1.695
ORGJF9 23/03/2016 Put 11.500 0.940 0.940 0.000   40 0.940
ORGGS9 23/03/2016 Call 12.000 1.425 1.425 0.000   0 1.425
ORGGT9 23/03/2016 Put 12.000 1.180 1.180 0.000   10 1.180
ORGGK9 23/03/2016 Call 12.500 1.195 1.195 0.000   0 1.195
ORGGL9 23/03/2016 Put 12.500 1.435 1.435 0.000   45 1.435
ORGFO9 23/03/2016 Call 13.000 1.005 1.005 0.000   20 1.005
ORGFP9 23/03/2016 Put 13.000 1.720 1.720 1.290 6 51 1.720
ORGG19 23/03/2016 Call 13.500 0.845 0.845 0.000   0 0.845
ORGG29 23/03/2016 Put 13.500 2.035 2.035 0.000   40 2.035
ORGFQ9 23/03/2016 Call 14.000 0.705 0.705 0.000   0 0.705
ORGFR9 23/03/2016 Put 14.000 2.380 2.380 0.000   40 2.380
ORGG39 23/03/2016 Call 14.500 0.590 0.590 0.000   0 0.590
ORGG49 23/03/2016 Put 14.500 2.755 2.755 0.000   0 2.755
ORGFU9 23/03/2016 Call 15.000 0.485 0.485 0.000   0 0.485
ORGFV9 23/03/2016 Put 15.000 3.160 3.160 0.000   0 3.160
ORGFS9 23/03/2016 Call 16.000 0.335 0.335 0.000   0 0.335
ORGFT9 23/03/2016 Put 16.000 4.040 4.040 0.000   0 4.040
ORGFW9 23/03/2016 Call 17.000 0.225 0.225 0.000   0 0.225
ORGFX9 23/03/2016 Put 17.000 4.975 4.975 0.000   0 4.975
ORGFY9 23/03/2016 Call 18.000 0.150 0.150 0.000   0 0.150
ORGFZ9 23/03/2016 Put 18.000 5.930 5.930 0.000   0 5.930
ORGG59 23/03/2016 Call 19.000 0.100 0.100 0.000   0 0.100
ORGG69 23/03/2016 Put 19.000 6.900 6.900 0.000   0 6.900
ORGV99 23/06/2016 Call 8.500 4.020 4.020 0.000   500 4.020
ORGVA9 23/06/2016 Put 8.500 0.130 0.130 0.000   0 0.130
ORGU99 23/06/2016 Call 9.000 3.600 3.600 0.000   100 3.600
ORGUA9 23/06/2016 Put 9.000 0.205 0.205 0.000   0 0.205
ORGU59 23/06/2016 Call 9.500 3.190 3.190 0.000   0 3.190
ORGU69 23/06/2016 Put 9.500 0.305 0.305 0.000   0 0.305
ORGU79 23/06/2016 Call 10.000 2.800 2.800 0.000   0 2.800
ORGU89 23/06/2016 Put 10.000 0.435 0.435 0.000   0 0.435
ORGU19 23/06/2016 Call 10.500 2.435 2.435 0.000   0 2.435
ORGU29 23/06/2016 Put 10.500 0.595 0.595 0.000   0 0.595
ORGTS9 23/06/2016 Call 11.000 2.095 2.095 0.000   0 2.095
ORGTT9 23/06/2016 Put 11.000 0.785 0.785 0.000   10 0.785
ORGU39 23/06/2016 Call 11.500 1.795 1.795 0.000   250 1.795
ORGU49 23/06/2016 Put 11.500 1.010 1.010 0.000   10 1.010
ORGTU9 23/06/2016 Call 12.000 1.535 1.535 0.000   3 1.535
ORGTV9 23/06/2016 Put 12.000 1.260 1.260 0.000   50 1.260
ORGTY9 23/06/2016 Call 12.500 1.305 1.305 0.000   0 1.305
ORGTZ9 23/06/2016 Put 12.500 1.530 1.530 0.000   170 1.530
ORGTW9 23/06/2016 Call 13.000 1.125 1.125 0.000   0 1.125
ORGTX9 23/06/2016 Put 13.000 1.815 1.815 0.000   0 1.815
ORGQE7 23/06/2016 Call 13.500 0.965 0.965 0.000   210 0.965
ORGQF7 23/06/2016 Put 13.500 2.130 2.130 0.000   37 2.130
ORGQ27 23/06/2016 Call 14.000 0.825 0.825 0.000   20 0.825
ORGQ37 23/06/2016 Put 14.000 2.465 2.465 0.000   110 2.465
ORGXL9 23/06/2016 Call 14.500 0.705 0.705 0.000   0 0.705
ORGXM9 23/06/2016 Put 14.500 2.830 2.830 0.000   0 2.830
ORGXP9 23/06/2016 Call 15.000 0.595 0.595 0.000   0 0.595
ORGXQ9 23/06/2016 Put 15.000 3.210 3.210 0.000   0 3.210
ORGSK9 22/12/2016 Call 9.000 3.665 3.665 0.000   0 3.665
ORGSJ9 22/12/2016 Put 9.000 0.505 0.505 0.000   46 0.505
ORGSL9 22/12/2016 Call 10.000 2.920 2.920 0.000   50 2.920
ORGSM9 22/12/2016 Put 10.000 0.795 0.795 0.000   35 0.795
ORGSO9 22/12/2016 Call 11.000 2.310 2.310 0.000   6 2.310
ORGSN9 22/12/2016 Put 11.000 1.180 1.180 0.000   60 1.180
ORGSP9 22/12/2016 Call 12.000 1.815 1.815 0.000   0 1.815
ORGSQ9 22/12/2016 Put 12.000 1.650 1.650 0.000   200 1.650
ORGLZ8 22/12/2016 Call 19.000 0.300 0.300 0.000   850 0.300
ORGM18 22/12/2016 Put 19.000 6.990 6.990 0.000   0 6.990

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.