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 5.795 Up 0.015 5.790 5.800 5.820 5.870 5.770 4,370,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGK19 28/07/2016 Call 0.010 5.790 5.790 0.000   222 5.770
ORGB39 28/07/2016 Call 2.900 2.900 2.900 0.000   0 2.880
ORGB49 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
ORGB19 28/07/2016 Call 3.000 2.800 2.800 0.000   0 2.780
ORGB29 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
ORGZL8 28/07/2016 Call 3.100 2.700 2.700 0.000   200 2.680
ORGZM8 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
ORGYU8 28/07/2016 Call 3.200 2.600 2.600 0.000   0 2.580
ORGYV8 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
ORGZ68 28/07/2016 Call 3.300 2.500 2.500 0.000   0 2.480
ORGZ78 28/07/2016 Put 3.300 0.000 0.000 0.000   100 0.000
ORGYK8 28/07/2016 Call 3.400 2.400 2.400 0.000   0 2.380
ORGYL8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
ORGYW8 28/07/2016 Call 3.500 2.300 2.300 0.000   0 2.280
ORGYX8 28/07/2016 Put 3.500 0.000 0.000 0.000   100 0.000
ORGYM8 28/07/2016 Call 3.600 2.200 2.200 0.000   0 2.180
ORGYN8 28/07/2016 Put 3.600 0.000 0.000 0.000   200 0.000
ORGZ88 28/07/2016 Call 3.700 2.100 2.100 0.000   200 2.080
ORGZ98 28/07/2016 Put 3.700 0.000 0.000 0.000   275 0.000
ORGYO8 28/07/2016 Call 3.800 2.000 2.000 0.000   0 1.980
ORGYP8 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
ORGZ48 28/07/2016 Call 3.900 1.900 1.900 0.000   0 1.880
ORGZ58 28/07/2016 Put 3.900 0.000 0.000 0.000   130 0.000
ORGYQ8 28/07/2016 Call 4.000 1.800 1.800 0.000 28 977 1.780
ORGYR8 28/07/2016 Put 4.000 0.000 0.000 0.000   33 0.000
ORGZ28 28/07/2016 Call 4.100 1.700 1.700 0.000   0 1.680
ORGZ38 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
ORGYS8 28/07/2016 Call 4.200 1.600 1.600 0.000   25 1.585
ORGYT8 28/07/2016 Put 4.200 0.000 0.000 0.000   20 0.000
ORGYZ8 28/07/2016 Call 4.300 1.500 1.500 0.000   80 1.485
ORGZ18 28/07/2016 Put 4.300 0.000 0.000 0.000   436 0.000
ORGZC8 28/07/2016 Call 4.400 1.400 1.400 0.000   212 1.385
ORGZD8 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
ORGYI8 28/07/2016 Call 4.500 1.300 1.300 0.000   100 1.285
ORGYJ8 28/07/2016 Put 4.500 0.000 0.000 0.000   32 0.000
ORGZA8 28/07/2016 Call 4.600 1.200 1.200 0.000   0 1.190
ORGZB8 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
ORGZF8 28/07/2016 Call 4.700 1.100 1.100 0.000   74 1.090
ORGZG8 28/07/2016 Put 4.700 0.000 0.000 0.000   632 0.000
ORGZH8 28/07/2016 Call 4.800 0.925 1.065 0.000   263 0.990
ORGZI8 28/07/2016 Put 4.800 0.000 0.000 0.000   360 0.000
ORGZJ8 28/07/2016 Call 4.900 0.825 0.965 0.000   116 0.895
ORGZK8 28/07/2016 Put 4.900 0.000 0.000 0.000   454 0.000
ORGBI9 28/07/2016 Call 5.000 0.725 0.865 0.000   5,465 0.795
ORGBJ9 28/07/2016 Put 5.000 0.000 0.000 0.000   3,069 0.000
ORGCM9 28/07/2016 Call 5.250 0.485 0.605 0.570 3,610 4,064 0.555
ORGCN9 28/07/2016 Put 5.250 0.000 0.000 0.000   990 0.000
ORGD19 28/07/2016 Call 5.500 0.260 0.340 0.000   1,384 0.330
ORGD29 28/07/2016 Put 5.500 0.003 0.003 0.000   1,787 0.010
ORGCR9 28/07/2016 Call 5.750 0.060 0.105 0.125 58 1,859 0.145
ORGCQ9 28/07/2016 Put 5.750 0.015 0.065 0.000   424 0.080
ORGCS9 28/07/2016 Call 6.000 0.000 0.025 0.000 2,000 4,151 0.035
ORGCT9 28/07/2016 Put 6.000 0.180 0.240 0.000   270 0.250
ORGCV9 28/07/2016 Call 6.250 0.001 0.001 0.000   1,601 0.003
ORGCU9 28/07/2016 Put 6.250 0.455 0.455 0.000   0 0.480
ORGNT9 28/07/2016 Call 6.260 0.001 0.001 0.000   0 0.003
ORGNS9 28/07/2016 Put 6.260 0.465 0.465 0.000   0 0.485
ORGCW9 28/07/2016 Call 6.500 0.000 0.000 0.000   3,438 0.000
ORGCX9 28/07/2016 Put 6.500 0.700 0.700 0.000   0 0.720
ORGCZ9 28/07/2016 Call 6.750 0.000 0.000 0.000   2,290 0.000
ORGCY9 28/07/2016 Put 6.750 0.950 0.950 0.000   0 0.970
ORGDR9 28/07/2016 Call 7.000 0.000 0.000 0.000   11 0.000
ORGDS9 28/07/2016 Put 7.000 1.200 1.200 0.000   0 1.220
ORGIH9 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
ORGII9 28/07/2016 Put 7.250 1.450 1.450 0.000   0 1.470
ORGK69 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
ORGK79 28/07/2016 Put 7.500 1.700 1.700 0.000   0 1.720
ORGM49 28/07/2016 Call 7.750 0.000 0.000 0.000   0 0.000
ORGM59 28/07/2016 Put 7.750 1.950 1.950 0.000   0 1.970
ORGLH9 25/08/2016 Call 0.010 5.800 5.800 0.000   180 5.780
ORGCF9 25/08/2016 Call 3.600 2.210 2.210 0.000   0 2.190
ORGCG9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
ORGBV9 25/08/2016 Call 3.700 2.110 2.110 0.000   0 2.090
ORGBW9 25/08/2016 Put 3.700 0.000 0.000 0.000   40 0.000
ORGCJ9 25/08/2016 Call 3.800 2.010 2.010 0.000   0 1.990
ORGCK9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
ORGBK9 25/08/2016 Call 3.900 1.910 1.910 0.000   0 1.895
ORGBL9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
ORGC89 25/08/2016 Call 4.000 1.810 1.810 0.000   0 1.795
ORGC99 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
ORGBP9 25/08/2016 Call 4.100 1.715 1.715 0.000   0 1.695
ORGBQ9 25/08/2016 Put 4.100 0.001 0.001 0.000   0 0.001
ORGC69 25/08/2016 Call 4.200 1.615 1.615 0.000   0 1.595
ORGC79 25/08/2016 Put 4.200 0.001 0.001 0.000   0 0.001
ORGBM9 25/08/2016 Call 4.300 1.515 1.515 0.000   80 1.500
ORGBO9 25/08/2016 Put 4.300 0.002 0.002 0.000   90 0.002
ORGCH9 25/08/2016 Call 4.400 1.420 1.420 0.000   0 1.400
ORGCI9 25/08/2016 Put 4.400 0.003 0.003 0.000   642 0.004
ORGBT9 25/08/2016 Call 4.500 1.320 1.320 0.000   0 1.305
ORGBU9 25/08/2016 Put 4.500 0.005 0.005 0.000   0 0.006
ORGGT9 25/08/2016 Call 4.510 1.310 1.310 0.000   0 1.295
ORGGU9 25/08/2016 Put 4.510 0.005 0.005 0.000   30 0.006
ORGC29 25/08/2016 Call 4.600 1.225 1.225 0.000   0 1.205
ORGC39 25/08/2016 Put 4.600 0.008 0.008 0.000   100 0.009
ORGBX9 25/08/2016 Call 4.700 1.125 1.125 0.000   0 1.110
ORGBY9 25/08/2016 Put 4.700 0.010 0.010 0.000   42 0.015
ORGC49 25/08/2016 Call 4.800 1.030 1.030 0.000   40 1.020
ORGC59 25/08/2016 Put 4.800 0.020 0.020 0.000   215 0.020
ORGBR9 25/08/2016 Call 4.900 0.940 0.940 0.000   0 0.930
ORGBS9 25/08/2016 Put 4.900 0.004 0.045 0.000   214 0.030
ORGBZ9 25/08/2016 Call 5.000 0.845 0.845 0.000   150 0.840
ORGC19 25/08/2016 Put 5.000 0.010 0.070 0.000   1,063 0.040
ORGP69 25/08/2016 Call 5.010 0.835 0.835 0.000   0 0.830
ORGP59 25/08/2016 Put 5.010 0.035 0.035 0.000   0 0.040
ORGCO9 25/08/2016 Call 5.250 0.555 0.675 0.000   2,023 0.630
ORGCP9 25/08/2016 Put 5.250 0.055 0.105 0.000   1,952 0.080
ORGP29 25/08/2016 Call 5.260 0.620 0.620 0.000   0 0.620
ORGP19 25/08/2016 Put 5.260 0.075 0.075 0.000   0 0.085
ORGD39 25/08/2016 Call 5.500 0.375 0.480 0.420 25 613 0.440
ORGD49 25/08/2016 Put 5.500 0.115 0.155 0.000   2,810 0.150
ORGP39 25/08/2016 Call 5.510 0.430 0.430 0.000   0 0.435
ORGP49 25/08/2016 Put 5.510 0.145 0.145 0.000   0 0.155
ORGD59 25/08/2016 Call 5.750 0.240 0.285 0.000   571 0.285
ORGD69 25/08/2016 Put 5.750 0.215 0.250 0.000   642 0.260
ORGD79 25/08/2016 Call 6.000 0.140 0.175 0.000 2,000 1,189 0.170
ORGD89 25/08/2016 Put 6.000 0.345 0.395 0.000   1,228 0.400
ORGDK9 25/08/2016 Call 6.250 0.065 0.105 0.000   873 0.090
ORGD99 25/08/2016 Put 6.250 0.515 0.605 0.000   20 0.580
ORGP79 25/08/2016 Call 6.260 0.085 0.085 0.000   0 0.090
ORGP89 25/08/2016 Put 6.260 0.565 0.565 0.000   0 0.585
ORGDL9 25/08/2016 Call 6.500 0.020 0.050 0.000   155 0.045
ORGDM9 25/08/2016 Put 6.500 0.715 0.825 0.000   0 0.785
ORGDO9 25/08/2016 Call 6.750 0.020 0.020 0.000   4,392 0.020
ORGDN9 25/08/2016 Put 6.750 0.985 0.985 0.000   0 1.005
ORGDP9 25/08/2016 Call 7.000 0.008 0.008 0.000   577 0.009
ORGDQ9 25/08/2016 Put 7.000 1.220 1.220 0.000   0 1.240
ORGIJ9 25/08/2016 Call 7.250 0.003 0.003 0.000   0 0.004
ORGIK9 25/08/2016 Put 7.250 1.460 1.460 0.000   0 1.485
ORGK89 25/08/2016 Call 7.500 0.001 0.001 0.000   0 0.001
ORGK99 25/08/2016 Put 7.500 1.705 1.705 0.000   0 1.730
ORGM69 25/08/2016 Call 7.750 0.000 0.000 0.000   0 0.001
ORGM79 25/08/2016 Put 7.750 1.955 1.955 0.000   0 1.975
ORGE58 29/09/2016 Call 0.010 5.810 5.810 0.000   0 5.790
ORGX78 29/09/2016 Call 2.860 2.950 2.950 0.000   0 2.930
ORGX88 29/09/2016 Put 2.860 0.000 0.000 0.000   300 0.000
ORGX58 29/09/2016 Call 2.950 2.860 2.860 0.000   3 2.840
ORGX68 29/09/2016 Put 2.950 0.000 0.000 0.000   177 0.000
ORGX98 29/09/2016 Call 3.030 2.780 2.780 0.000   0 2.760
ORGXA8 29/09/2016 Put 3.030 0.000 0.000 0.000   0 0.000
ORGX38 29/09/2016 Call 3.120 2.690 2.690 0.000   0 2.670
ORGX48 29/09/2016 Put 3.120 0.000 0.000 0.000   0 0.000
ORGV98 29/09/2016 Call 3.210 2.600 2.600 0.000   0 2.580
ORGVA8 29/09/2016 Put 3.210 0.000 0.000 0.000   0 0.000
ORGV58 29/09/2016 Call 3.290 2.520 2.520 0.000   0 2.505
ORGV68 29/09/2016 Put 3.290 0.001 0.001 0.000   0 0.000
ORGV78 29/09/2016 Call 3.380 2.430 2.430 0.000   0 2.415
ORGV88 29/09/2016 Put 3.380 0.001 0.001 0.000   0 0.000
ORGTP8 29/09/2016 Call 3.470 2.345 2.345 0.000   0 2.325
ORGTQ8 29/09/2016 Put 3.470 0.001 0.001 0.000   93 0.000
ORGTR8 29/09/2016 Call 3.550 2.265 2.265 0.000   0 2.245
ORGTS8 29/09/2016 Put 3.550 0.002 0.002 0.000   100 0.001
ORGSW8 29/09/2016 Call 3.640 2.175 2.175 0.000   0 2.155
ORGSX8 29/09/2016 Put 3.640 0.002 0.002 0.000   0 0.001
ORGQM8 29/09/2016 Call 3.730 2.085 2.085 0.000   9 2.065
ORGQN8 29/09/2016 Put 3.730 0.003 0.003 0.000   257 0.002
ORGPV8 29/09/2016 Call 3.810 2.005 2.005 0.000   0 1.990
ORGPW8 29/09/2016 Put 3.810 0.004 0.004 0.000   133 0.003
ORGK18 29/09/2016 Call 3.900 1.920 1.920 0.000   0 1.900
ORGK28 29/09/2016 Put 3.900 0.006 0.006 0.000   0 0.004
ORGJ88 29/09/2016 Call 3.990 1.830 1.830 0.000   220 1.815
ORGJ98 29/09/2016 Put 3.990 0.008 0.008 0.000   0 0.006
ORGFR8 29/09/2016 Call 4.070 1.755 1.755 0.000   9 1.735
ORGFS8 29/09/2016 Put 4.070 0.010 0.010 0.000   850 0.008
ORGCT8 29/09/2016 Call 4.160 1.665 1.665 0.000   95 1.650
ORGCU8 29/09/2016 Put 4.160 0.015 0.015 0.000   395 0.010
ORGEP8 29/09/2016 Call 4.250 1.580 1.580 0.000   0 1.565
ORGEQ8 29/09/2016 Put 4.250 0.000 0.050 0.000   0 0.015
ORGZV7 29/09/2016 Call 4.330 1.500 1.500 0.000   0 1.490
ORGZW7 29/09/2016 Put 4.330 0.025 0.025 0.000   340 0.020
ORGD48 29/09/2016 Call 4.550 1.295 1.295 0.000   219 1.285
ORGD58 29/09/2016 Put 4.550 0.015 0.075 0.000   1,512 0.035
ORGGW9 29/09/2016 Call 4.560 1.285 1.285 0.000   120 1.275
ORGGV9 29/09/2016 Put 4.560 0.040 0.040 0.000   30 0.040
ORGVX7 29/09/2016 Call 4.770 1.095 1.095 0.000   470 1.085
ORGVY7 29/09/2016 Put 4.770 0.040 0.095 0.000   525 0.065
ORGD68 29/09/2016 Call 4.980 0.915 0.915 0.000   95 0.905
ORGD78 29/09/2016 Put 4.980 0.070 0.130 0.000   20 0.100
ORGVD7 29/09/2016 Call 5.200 0.650 0.790 0.000   178 0.730
ORGVE7 29/09/2016 Put 5.200 0.120 0.165 0.000   445 0.150
ORGMH9 29/09/2016 Call 5.210 0.730 0.730 0.730 95 350 0.725
ORGMG9 29/09/2016 Put 5.210 0.150 0.150 0.000   450 0.155
ORGD28 29/09/2016 Call 5.420 0.500 0.620 0.000   552 0.575
ORGD38 29/09/2016 Put 5.420 0.185 0.235 0.000   1,135 0.220
ORGU67 29/09/2016 Call 5.630 0.410 0.480 0.000   1,089 0.445
ORGU77 29/09/2016 Put 5.630 0.260 0.310 0.290 8 125 0.305
ORGCX8 29/09/2016 Call 5.850 0.305 0.355 0.355 15 2,358 0.335
ORGCY8 29/09/2016 Put 5.850 0.370 0.410 0.000   1,000 0.415
ORGU47 29/09/2016 Call 6.070 0.205 0.250 0.000   767 0.240
ORGU57 29/09/2016 Put 6.070 0.480 0.550 0.000   446 0.545
ORGBF9 29/09/2016 Call 6.080 0.000 0.000 0.230 175 6,154 0.235
ORGB99 29/09/2016 Put 6.080 0.530 0.530 0.000   87 0.545
ORGD88 29/09/2016 Call 6.280 0.140 0.190 0.000   636 0.170
ORGD98 29/09/2016 Put 6.280 0.615 0.700 0.000   50 0.685
ORGZT8 29/09/2016 Call 6.290 0.170 0.170 0.175 26 0 0.170
ORGZU8 29/09/2016 Put 6.290 0.670 0.670 0.000   130 0.690
ORGRP7 29/09/2016 Call 6.500 0.085 0.135 0.000   800 0.115
ORGRQ7 29/09/2016 Put 6.500 0.735 0.875 0.000   19 0.850
ORGZW8 29/09/2016 Call 6.510 0.115 0.115 0.000   49 0.115
ORGZV8 29/09/2016 Put 6.510 0.835 0.835 0.000   128 0.855
ORGCZ8 29/09/2016 Call 6.720 0.045 0.100 0.000   117 0.075
ORGD18 29/09/2016 Put 6.720 1.010 1.010 0.000   15 1.030
ORGZX8 29/09/2016 Call 6.730 0.075 0.075 0.000   0 0.075
ORGZY8 29/09/2016 Put 6.730 1.015 1.015 0.000   0 1.035
ORGPW7 29/09/2016 Call 6.930 0.020 0.075 0.000   350 0.050
ORGPX7 29/09/2016 Put 6.930 1.195 1.195 0.000   0 1.215
ORGBG9 29/09/2016 Call 6.940 0.050 0.050 0.000   50 0.050
ORGBH9 29/09/2016 Put 6.940 1.195 1.195 0.000   53 1.215
ORGDK8 29/09/2016 Call 7.150 0.006 0.060 0.000   205 0.030
ORGDL8 29/09/2016 Put 7.150 1.395 1.395 0.000   0 1.415
ORGJA8 29/09/2016 Call 7.160 0.030 0.030 0.000   0 0.030
ORGJB8 29/09/2016 Put 7.160 1.395 1.395 0.000   8 1.415
ORGNL7 29/09/2016 Call 7.370 0.020 0.020 0.000   200 0.020
ORGNM7 29/09/2016 Put 7.370 1.600 1.600 0.000   25 1.620
ORGB79 29/09/2016 Call 7.380 0.020 0.020 0.000   0 0.020
ORGB89 29/09/2016 Put 7.380 1.600 1.600 0.000   30 1.620
ORGG68 29/09/2016 Call 7.580 0.015 0.015 0.000   0 0.010
ORGG78 29/09/2016 Put 7.580 1.800 1.800 0.000   0 1.825
ORGJD8 29/09/2016 Call 7.590 0.010 0.010 0.000   0 0.010
ORGJC8 29/09/2016 Put 7.590 1.800 1.800 0.000   490 1.820
ORGCV7 29/09/2016 Call 7.800 0.008 0.008 0.000   6 0.007
ORGCW7 29/09/2016 Put 7.800 2.010 2.010 0.000   0 2.035
ORGG88 29/09/2016 Call 8.020 0.004 0.004 0.000   0 0.004
ORGG98 29/09/2016 Put 8.020 2.225 2.225 0.000   0 2.255
ORGC37 29/09/2016 Call 8.230 0.003 0.003 0.000   0 0.003
ORGC47 29/09/2016 Put 8.230 2.430 2.430 0.000   0 2.460
ORGLO9 29/09/2016 Call 8.240 0.003 0.003 0.000   0 0.003
ORGLP9 29/09/2016 Put 8.240 2.425 2.425 0.000   0 2.455
ORGCG7 29/09/2016 Call 8.670 0.001 0.001 0.000   30 0.001
ORGCH7 29/09/2016 Put 8.670 2.870 2.870 0.000   0 2.900
ORGKL8 29/09/2016 Call 8.680 0.001 0.001 0.000   0 0.001
ORGKM8 29/09/2016 Put 8.680 2.855 2.855 0.000   699 2.890
ORGCI7 29/09/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGCJ7 29/09/2016 Put 9.100 3.300 3.300 0.000   0 3.325
ORGLR9 29/09/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGLQ9 29/09/2016 Put 9.110 3.280 3.280 0.000   600 3.320
ORGC97 29/09/2016 Call 9.530 0.000 0.000 0.000   0 0.000
ORGCF7 29/09/2016 Put 9.530 3.730 3.730 0.000   0 3.755
ORGKO8 29/09/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGKN8 29/09/2016 Put 9.540 3.710 3.710 0.000   684 3.745
ORGCK7 29/09/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGCL7 29/09/2016 Put 9.970 4.170 4.170 0.000   0 4.195
ORGLS9 29/09/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGLT9 29/09/2016 Put 9.980 4.145 4.145 0.000   400 4.180
ORGC57 29/09/2016 Call 10.400 0.000 0.000 0.000   0 0.000
ORGC67 29/09/2016 Put 10.400 4.600 4.600 0.000   0 4.620
ORGYN7 29/09/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGYO7 29/09/2016 Put 10.410 4.575 4.575 0.000   696 4.605
ORGCO7 29/09/2016 Call 10.830 0.000 0.000 0.000   7 0.000
ORGCP7 29/09/2016 Put 10.830 5.030 5.030 0.000   0 5.050
ORGLN9 29/09/2016 Call 10.840 0.000 0.000 0.000   0 0.000
ORGLM9 29/09/2016 Put 10.840 5.005 5.005 0.000   333 5.030
ORGC77 29/09/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGC87 29/09/2016 Put 11.270 5.470 5.470 0.000   0 5.490
ORGXU8 29/09/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGXV8 29/09/2016 Put 11.280 5.445 5.445 0.000   180 5.470
ORGCM7 29/09/2016 Call 11.700 0.000 0.000 0.000   500 0.000
ORGCN7 29/09/2016 Put 11.700 5.900 5.900 0.000   500 5.920
ORGME9 29/09/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGMF9 29/09/2016 Put 11.710 5.870 5.870 0.000   630 5.895
ORGD27 29/09/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGD37 29/09/2016 Put 12.130 6.330 6.330 0.000   0 6.350
ORGMD9 29/09/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGMC9 29/09/2016 Put 12.140 6.300 6.300 0.000   40 6.325
ORGDS7 29/09/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGDT7 29/09/2016 Put 12.570 6.770 6.770 0.000   0 6.790
ORGYJ7 29/09/2016 Call 12.580 0.000 0.000 0.000   0 0.000
ORGYK7 29/09/2016 Put 12.580 6.740 6.740 0.000   280 6.770
ORGF47 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
ORGF57 29/09/2016 Put 13.000 7.200 7.200 0.000   0 7.220
ORGYM7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
ORGYL7 29/09/2016 Put 13.010 7.165 7.165 0.000   256 7.200
ORGYR7 29/09/2016 Call 13.430 0.000 0.000 0.000   0 0.000
ORGZC7 29/09/2016 Put 13.430 7.630 7.630 0.000   0 7.650
ORGYQ7 29/09/2016 Call 13.440 0.000 0.000 0.000   0 0.000
ORGYP7 29/09/2016 Put 13.440 7.600 7.600 0.000   25 7.625
ORGIL7 29/09/2016 Call 13.870 0.000 0.000 0.000   0 0.000
ORGIM7 29/09/2016 Put 13.870 8.070 8.070 0.000   0 8.090
ORGK49 27/10/2016 Call 4.300 1.555 1.555 0.000   0 1.535
ORGK59 27/10/2016 Put 4.300 0.045 0.045 0.000   0 0.045
ORGK29 27/10/2016 Call 4.400 1.460 1.460 0.000   0 1.445
ORGK39 27/10/2016 Put 4.400 0.055 0.055 0.000   0 0.060
ORGJG9 27/10/2016 Call 4.500 1.375 1.375 0.000   0 1.355
ORGJH9 27/10/2016 Put 4.500 0.070 0.070 0.000   0 0.070
ORGJU9 27/10/2016 Call 4.600 1.285 1.285 0.000   0 1.265
ORGJV9 27/10/2016 Put 4.600 0.050 0.110 0.000   0 0.085
ORGJE9 27/10/2016 Call 4.700 1.200 1.200 0.000   0 1.180
ORGJF9 27/10/2016 Put 4.700 0.065 0.120 0.000   0 0.100
ORGJQ9 27/10/2016 Call 4.800 1.115 1.115 0.000   0 1.095
ORGJR9 27/10/2016 Put 4.800 0.085 0.140 0.000   0 0.120
ORGJC9 27/10/2016 Call 4.900 1.035 1.035 0.000   0 1.010
ORGJD9 27/10/2016 Put 4.900 0.100 0.155 0.000   0 0.135
ORGJS9 27/10/2016 Call 5.000 0.950 0.950 0.000   310 0.930
ORGJT9 27/10/2016 Put 5.000 0.120 0.180 0.000   10 0.160
ORGJ89 27/10/2016 Call 5.250 0.665 0.805 0.000   21 0.750
ORGJ99 27/10/2016 Put 5.250 0.185 0.235 0.000   1,700 0.225
ORGJI9 27/10/2016 Call 5.500 0.545 0.635 0.000   558 0.590
ORGJJ9 27/10/2016 Put 5.500 0.265 0.325 0.000   20 0.315
ORGJO9 27/10/2016 Call 5.750 0.425 0.480 0.000 3,500 1,350 0.450
ORGJP9 27/10/2016 Put 5.750 0.370 0.420 0.000   35 0.425
ORGJW9 27/10/2016 Call 6.000 0.300 0.360 0.000   170 0.340
ORGJX9 27/10/2016 Put 6.000 0.500 0.560 0.000   0 0.560
ORGJA9 27/10/2016 Call 6.250 0.210 0.265 0.000   6,106 0.250
ORGJB9 27/10/2016 Put 6.250 0.645 0.785 0.000   150 0.720
ORGJK9 27/10/2016 Call 6.500 0.145 0.195 0.190 25 2,672 0.175
ORGJL9 27/10/2016 Put 6.500 0.830 0.970 0.000   0 0.895
ORGJM9 27/10/2016 Call 6.750 0.090 0.140 0.000   10,052 0.120
ORGJN9 27/10/2016 Put 6.750 1.075 1.075 0.000   0 1.090
ORGJY9 27/10/2016 Call 7.000 0.050 0.100 0.000   0 0.080
ORGJZ9 27/10/2016 Put 7.000 1.280 1.280 0.000   0 1.300
ORGJ69 27/10/2016 Call 7.250 0.055 0.055 0.000   200 0.055
ORGJ79 27/10/2016 Put 7.250 1.500 1.500 0.000   0 1.520
ORGKA9 27/10/2016 Call 7.500 0.035 0.035 0.000   200 0.035
ORGKB9 27/10/2016 Put 7.500 1.735 1.735 0.000   0 1.755
ORGKG9 27/10/2016 Call 7.750 0.025 0.025 0.000   200 0.025
ORGKH9 27/10/2016 Put 7.750 1.975 1.975 0.000   0 1.995
ORGKJ9 27/10/2016 Call 8.000 0.015 0.015 0.000   0 0.015
ORGKI9 27/10/2016 Put 8.000 2.220 2.220 0.000   0 2.240
ORGKK9 27/10/2016 Call 8.250 0.009 0.009 0.000   0 0.009
ORGKL9 27/10/2016 Put 8.250 2.460 2.460 0.000   0 2.485
ORGMI9 24/11/2016 Call 4.400 1.500 1.500 0.000   0 1.465
ORGMJ9 24/11/2016 Put 4.400 0.085 0.085 0.000   0 0.085
ORGLK9 24/11/2016 Call 4.500 1.415 1.415 0.000   0 1.385
ORGLL9 24/11/2016 Put 4.500 0.095 0.095 0.000   0 0.100
ORGL99 24/11/2016 Call 4.600 1.330 1.330 0.000   0 1.305
ORGLA9 24/11/2016 Put 4.600 0.115 0.115 0.000   0 0.115
ORGKS9 24/11/2016 Call 4.700 1.250 1.250 0.000   0 1.225
ORGKT9 24/11/2016 Put 4.700 0.130 0.130 0.000   0 0.130
ORGL79 24/11/2016 Call 4.800 1.165 1.165 0.000   0 1.140
ORGL89 24/11/2016 Put 4.800 0.150 0.150 0.000   0 0.150
ORGKU9 24/11/2016 Call 4.900 1.090 1.090 0.000   0 1.065
ORGKV9 24/11/2016 Put 4.900 0.175 0.175 0.000   0 0.175
ORGLF9 24/11/2016 Call 5.000 1.010 1.010 0.000   0 0.990
ORGLG9 24/11/2016 Put 5.000 0.195 0.195 0.000   0 0.195
ORGKM9 24/11/2016 Call 5.250 0.835 0.835 0.000   10 0.815
ORGKN9 24/11/2016 Put 5.250 0.270 0.270 0.000   300 0.270
ORGKY9 24/11/2016 Call 5.500 0.675 0.675 0.000   0 0.655
ORGKZ9 24/11/2016 Put 5.500 0.360 0.360 0.000   0 0.360
ORGL19 24/11/2016 Call 5.750 0.530 0.530 0.000   0 0.515
ORGL29 24/11/2016 Put 5.750 0.465 0.465 0.000   0 0.470
ORGLB9 24/11/2016 Call 6.000 0.415 0.415 0.000   10 0.395
ORGLC9 24/11/2016 Put 6.000 0.595 0.595 0.000   0 0.605
ORGKO9 24/11/2016 Call 6.250 0.315 0.315 0.000   1,006 0.300
ORGKP9 24/11/2016 Put 6.250 0.745 0.745 0.000   0 0.755
ORGKW9 24/11/2016 Call 6.500 0.235 0.235 0.000   0 0.220
ORGKX9 24/11/2016 Put 6.500 0.915 0.915 0.000   0 0.925
ORGL39 24/11/2016 Call 6.750 0.175 0.175 0.000   0 0.160
ORGL49 24/11/2016 Put 6.750 1.105 1.105 0.000   0 1.115
ORGLD9 24/11/2016 Call 7.000 0.125 0.125 0.000   0 0.115
ORGLE9 24/11/2016 Put 7.000 1.305 1.305 0.000   0 1.325
ORGKQ9 24/11/2016 Call 7.250 0.090 0.090 0.000   0 0.080
ORGKR9 24/11/2016 Put 7.250 1.525 1.525 0.000   0 1.540
ORGL59 24/11/2016 Call 7.500 0.065 0.065 0.000   0 0.055
ORGL69 24/11/2016 Put 7.500 1.750 1.750 0.000   0 1.770
ORGLU9 24/11/2016 Call 7.750 0.045 0.045 0.000   0 0.040
ORGLW9 24/11/2016 Put 7.750 1.985 1.985 0.000   0 2.005
ORGLY9 24/11/2016 Call 8.000 0.030 0.030 0.000   0 0.025
ORGLX9 24/11/2016 Put 8.000 2.225 2.225 0.000   0 2.245
ORGLZ9 24/11/2016 Call 8.250 0.020 0.020 0.000   0 0.020
ORGM19 24/11/2016 Put 8.250 2.470 2.470 0.000   0 2.490
ORGM39 24/11/2016 Call 8.500 0.015 0.015 0.000   0 0.010
ORGM29 24/11/2016 Put 8.500 2.705 2.705 0.000   0 2.735
ORGRU8 22/12/2016 Call 0.010 5.835 5.835 0.000   0 5.800
ORGXD8 22/12/2016 Call 2.860 2.965 2.965 0.000   0 2.945
ORGXF8 22/12/2016 Put 2.860 0.003 0.003 0.000   0 0.003
ORGXI8 22/12/2016 Call 2.950 2.875 2.875 0.000   0 2.855
ORGXJ8 22/12/2016 Put 2.950 0.004 0.004 0.000   0 0.005
ORGXB8 22/12/2016 Call 3.030 2.795 2.795 0.000   0 2.775
ORGXC8 22/12/2016 Put 3.030 0.005 0.005 0.000   0 0.006
ORGXG8 22/12/2016 Call 3.120 2.705 2.705 0.000   0 2.690
ORGXH8 22/12/2016 Put 3.120 0.007 0.007 0.000   0 0.008
ORGVB8 22/12/2016 Call 3.210 2.615 2.615 0.000   0 2.600
ORGVC8 22/12/2016 Put 3.210 0.010 0.010 0.000   0 0.010
ORGVD8 22/12/2016 Call 3.290 2.540 2.540 0.000   0 2.520
ORGVE8 22/12/2016 Put 3.290 0.010 0.010 0.000   0 0.015
ORGVF8 22/12/2016 Call 3.380 2.450 2.450 0.000   100 2.435
ORGVG8 22/12/2016 Put 3.380 0.015 0.015 0.000   0 0.015
ORGTV8 22/12/2016 Call 3.470 2.365 2.365 0.000   150 2.345
ORGTW8 22/12/2016 Put 3.470 0.020 0.020 0.000   0 0.020
ORGTT8 22/12/2016 Call 3.550 2.285 2.285 0.000   0 2.270
ORGTU8 22/12/2016 Put 3.550 0.025 0.025 0.000   0 0.025
ORGPX8 22/12/2016 Call 3.640 2.200 2.200 0.000   0 2.185
ORGPY8 22/12/2016 Put 3.640 0.030 0.030 0.000   0 0.030
ORGSG8 22/12/2016 Call 3.650 2.195 2.195 0.000   0 2.175
ORGSH8 22/12/2016 Put 3.650 0.030 0.030 0.000   730 0.030
ORGQU8 22/12/2016 Call 3.730 2.120 2.120 0.000   30 2.100
ORGQV8 22/12/2016 Put 3.730 0.035 0.035 0.000   0 0.040
ORGK38 22/12/2016 Call 3.810 2.045 2.045 0.000   0 2.030
ORGK48 22/12/2016 Put 3.810 0.045 0.045 0.000   0 0.045
ORGQW8 22/12/2016 Call 3.900 1.965 1.965 0.000   0 1.950
ORGQX8 22/12/2016 Put 3.900 0.050 0.050 0.000   105 0.055
ORGIT9 22/12/2016 Call 3.910 1.955 1.955 0.000   0 1.940
ORGIU9 22/12/2016 Put 3.910 0.050 0.050 0.000   0 0.055
ORGFT8 22/12/2016 Call 3.990 1.885 1.885 0.000   0 1.870
ORGFU8 22/12/2016 Put 3.990 0.060 0.060 0.000   125 0.060
ORGS48 22/12/2016 Call 4.010 1.865 1.865 0.000   0 1.850
ORGS58 22/12/2016 Put 4.010 0.060 0.060 0.000   130 0.065
ORGQY8 22/12/2016 Call 4.070 1.815 1.815 0.000   0 1.800
ORGQZ8 22/12/2016 Put 4.070 0.070 0.070 0.000   0 0.070
ORGCV8 22/12/2016 Call 4.160 1.735 1.735 0.000   1,005 1.720
ORGCW8 22/12/2016 Put 4.160 0.080 0.080 0.000   1,000 0.080
ORGR18 22/12/2016 Call 4.250 1.655 1.655 0.000   10 1.640
ORGR28 22/12/2016 Put 4.250 0.090 0.090 0.000   0 0.090
ORGZX7 22/12/2016 Call 4.330 1.585 1.585 0.000   4 1.570
ORGZY7 22/12/2016 Put 4.330 0.100 0.100 0.000   0 0.100
ORGR58 22/12/2016 Call 4.550 1.400 1.400 0.000   38 1.385
ORGR68 22/12/2016 Put 4.550 0.135 0.135 0.000   114 0.135
ORGVZ7 22/12/2016 Call 4.770 1.225 1.225 0.000   23 1.210
ORGW17 22/12/2016 Put 4.770 0.180 0.180 0.000   0 0.180
ORGQQ8 22/12/2016 Call 4.980 1.065 1.065 0.000   0 1.050
ORGQR8 22/12/2016 Put 4.980 0.230 0.230 0.000   0 0.230
ORGS78 22/12/2016 Call 4.990 1.060 1.060 0.000   117 1.045
ORGS68 22/12/2016 Put 4.990 0.200 0.240 0.000   84 0.230
ORGVF7 22/12/2016 Call 5.200 0.910 0.910 0.000   59 0.900
ORGVG7 22/12/2016 Put 5.200 0.295 0.295 0.000   50 0.295
ORGR38 22/12/2016 Call 5.420 0.770 0.770 0.000   200 0.760
ORGR48 22/12/2016 Put 5.420 0.375 0.375 0.000   142 0.375
ORGU87 22/12/2016 Call 5.630 0.650 0.650 0.000   92 0.635
ORGU97 22/12/2016 Put 5.630 0.460 0.460 0.000   10 0.460
ORGQS8 22/12/2016 Call 5.850 0.535 0.535 0.000   53 0.525
ORGQT8 22/12/2016 Put 5.850 0.560 0.560 0.000   30 0.565
ORGS88 22/12/2016 Call 5.860 0.530 0.530 0.000   108 0.520
ORGS98 22/12/2016 Put 5.860 0.565 0.565 0.000   134 0.570
ORGUA7 22/12/2016 Call 6.070 0.435 0.435 0.000   600 0.425
ORGUB7 22/12/2016 Put 6.070 0.680 0.680 0.000   85 0.685
ORGI79 22/12/2016 Call 6.080 0.430 0.430 0.000   0 0.420
ORGI69 22/12/2016 Put 6.080 0.680 0.680 0.000   0 0.690
ORGRX8 22/12/2016 Call 6.280 0.355 0.355 0.000   0 0.340
ORGRY8 22/12/2016 Put 6.280 0.810 0.810 0.000   10 0.815
ORGI89 22/12/2016 Call 6.290 0.350 0.350 0.000   0 0.340
ORGI99 22/12/2016 Put 6.290 0.805 0.805 0.000   0 0.815
ORGRR7 22/12/2016 Call 6.500 0.280 0.280 0.000   180 0.270
ORGRS7 22/12/2016 Put 6.500 0.955 0.955 0.000   0 0.965
ORGE39 22/12/2016 Call 6.510 0.280 0.280 0.000   23 0.265
ORGE29 22/12/2016 Put 6.510 0.955 0.955 0.000   250 0.965
ORGDT9 22/12/2016 Call 6.720 0.225 0.225 0.000   0 0.210
ORGDU9 22/12/2016 Put 6.720 1.115 1.115 0.000   75 1.130
ORGIG9 22/12/2016 Call 6.730 0.220 0.220 0.000   6 0.210
ORGIF9 22/12/2016 Put 6.730 1.110 1.110 0.000   1,040 1.125
ORGPY7 22/12/2016 Call 6.930 0.175 0.175 0.000   0 0.165
ORGPZ7 22/12/2016 Put 6.930 1.280 1.280 0.000   0 1.295
ORGSB8 22/12/2016 Call 6.940 0.175 0.175 0.000   100 0.160
ORGSA8 22/12/2016 Put 6.940 1.275 1.275 0.000   89 1.290
ORGIL9 22/12/2016 Call 7.150 0.140 0.140 0.000   600 0.125
ORGIM9 22/12/2016 Put 7.150 1.465 1.465 0.000   0 1.480
ORGNN7 22/12/2016 Call 7.370 0.110 0.110 0.000   305 0.095
ORGNO7 22/12/2016 Put 7.370 1.655 1.655 0.000   70 1.670
ORGDZ9 22/12/2016 Call 7.380 0.105 0.105 0.000   64 0.095
ORGE19 22/12/2016 Put 7.380 1.645 1.645 0.000   444 1.665
ORGM89 22/12/2016 Call 7.580 0.085 0.085 0.000   200 0.075
ORGM99 22/12/2016 Put 7.580 1.845 1.845 0.000   0 1.865
ORGSK9 22/12/2016 Call 7.800 0.065 0.065 0.000   4,750 0.055
ORGSJ9 22/12/2016 Put 7.800 2.045 2.045 0.000   501 2.070
ORGDY9 22/12/2016 Call 7.810 0.065 0.065 0.000   0 0.055
ORGDX9 22/12/2016 Put 7.810 2.030 2.030 0.000   100 2.055
ORGKK7 22/12/2016 Call 8.230 0.040 0.040 0.000   100 0.030
ORGKL7 22/12/2016 Put 8.230 2.455 2.455 0.000   125 2.480
ORGSJ8 22/12/2016 Call 8.240 0.040 0.040 0.000   0 0.030
ORGSI8 22/12/2016 Put 8.240 2.435 2.435 0.000   5 2.460
ORGSL9 22/12/2016 Call 8.670 0.025 0.025 0.000   85 0.015
ORGSM9 22/12/2016 Put 8.670 2.885 2.885 0.000   70 2.910
ORGSE8 22/12/2016 Call 8.680 0.025 0.025 0.000   0 0.015
ORGSF8 22/12/2016 Put 8.680 2.860 2.860 0.000   118 2.885
ORGEL9 22/12/2016 Call 8.880 0.020 0.020 0.000   0 0.015
ORGEM9 22/12/2016 Put 8.880 3.090 3.090 0.000   0 3.115
ORGEK9 22/12/2016 Call 8.890 0.020 0.020 0.000   0 0.015
ORGEJ9 22/12/2016 Put 8.890 3.065 3.065 0.000   70 3.090
ORGJW7 22/12/2016 Call 9.100 0.015 0.015 0.000   0 0.009
ORGJX7 22/12/2016 Put 9.100 3.310 3.310 0.000   20 3.335
ORGEH9 22/12/2016 Call 9.110 0.015 0.015 0.000   0 0.009
ORGEI9 22/12/2016 Put 9.110 3.280 3.280 0.000   115 3.305
ORGSO9 22/12/2016 Call 9.530 0.009 0.009 0.000   6 0.005
ORGSN9 22/12/2016 Put 9.530 3.735 3.735 0.000   60 3.760
ORGIS9 22/12/2016 Call 9.540 0.009 0.009 0.000   0 0.005
ORGIR9 22/12/2016 Put 9.540 3.700 3.700 0.000   14 3.725
ORGK17 22/12/2016 Call 9.970 0.005 0.005 0.000   0 0.003
ORGK27 22/12/2016 Put 9.970 4.175 4.175 0.000   0 4.200
ORGSP9 22/12/2016 Call 10.400 0.003 0.003 0.000   13 0.001
ORGSQ9 22/12/2016 Put 10.400 4.605 4.605 0.000   0 4.630
ORGEG9 22/12/2016 Call 10.410 0.003 0.003 0.000   0 0.001
ORGEF9 22/12/2016 Put 10.410 4.560 4.560 0.000   50 4.590
ORGJY7 22/12/2016 Call 10.830 0.002 0.002 0.000   0 0.001
ORGJZ7 22/12/2016 Put 10.830 5.035 5.035 0.000   2 5.060
ORGJS7 22/12/2016 Call 11.270 0.001 0.001 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 5.475 5.475 0.000   0 5.495
ORGLI9 22/12/2016 Call 11.280 0.001 0.001 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 5.425 5.425 0.000   400 5.450
ORGK57 22/12/2016 Call 11.700 0.001 0.001 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 5.905 5.905 0.000   0 5.925
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 6.330 6.330 0.000   0 6.355
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 6.275 6.275 0.000   40 6.305
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 6.770 6.770 0.000   0 6.795
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 10.670 10.670 0.000   0 10.695
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.555 10.555 0.000   0 10.615
ORGG89 30/03/2017 Call 0.010 5.870 5.870 0.000   0 5.850
ORGXM8 30/03/2017 Call 2.770 3.070 3.070 0.000   0 3.050
ORGXN8 30/03/2017 Put 2.770 0.015 0.015 0.000   0 0.015
ORGXK8 30/03/2017 Call 2.950 2.895 2.895 0.000   0 2.875
ORGXL8 30/03/2017 Put 2.950 0.020 0.020 0.000   0 0.025
ORGVH8 30/03/2017 Call 3.120 2.730 2.730 0.000   0 2.715
ORGVI8 30/03/2017 Put 3.120 0.030 0.030 0.000   0 0.035
ORGTZ8 30/03/2017 Call 3.290 2.570 2.570 0.000   0 2.550
ORGU18 30/03/2017 Put 3.290 0.045 0.045 0.000   0 0.050
ORGIW9 30/03/2017 Call 3.300 2.560 2.560 0.000   0 2.540
ORGIV9 30/03/2017 Put 3.300 0.045 0.045 0.000   0 0.050
ORGTX8 30/03/2017 Call 3.470 2.400 2.400 0.000   50 2.385
ORGTY8 30/03/2017 Put 3.470 0.060 0.060 0.000   0 0.065
ORGPZ8 30/03/2017 Call 3.640 2.250 2.250 0.000   0 2.235
ORGQ18 30/03/2017 Put 3.640 0.080 0.080 0.000   0 0.080
ORGIX9 30/03/2017 Call 3.650 2.240 2.240 0.000   0 2.225
ORGIY9 30/03/2017 Put 3.650 0.080 0.080 0.000   0 0.085
ORGK58 30/03/2017 Call 3.810 2.100 2.100 0.000   0 2.085
ORGK68 30/03/2017 Put 3.810 0.100 0.100 0.000   70 0.105
ORGGN9 30/03/2017 Call 3.900 2.025 2.025 0.000   0 2.010
ORGGO9 30/03/2017 Put 3.900 0.115 0.115 0.000   0 0.115
ORGJ19 30/03/2017 Call 3.940 1.990 1.990 0.000   0 1.975
ORGIZ9 30/03/2017 Put 3.940 0.120 0.120 0.000   0 0.120
ORGFV8 30/03/2017 Call 3.990 1.945 1.945 0.000   0 1.935
ORGFW8 30/03/2017 Put 3.990 0.125 0.125 0.000   0 0.130
ORGER9 30/03/2017 Call 4.070 1.880 1.880 0.000   0 1.870
ORGES9 30/03/2017 Put 4.070 0.140 0.140 0.000   0 0.140
ORGDU8 30/03/2017 Call 4.160 1.805 1.805 0.000   0 1.790
ORGDV8 30/03/2017 Put 4.160 0.155 0.155 0.000   100 0.155
ORGEX9 30/03/2017 Call 4.250 1.735 1.735 0.000   0 1.720
ORGEY9 30/03/2017 Put 4.250 0.170 0.170 0.000   0 0.170
ORGE18 30/03/2017 Call 4.330 1.670 1.670 0.000   0 1.655
ORGE28 30/03/2017 Put 4.330 0.185 0.185 0.000   0 0.185
ORGET9 30/03/2017 Call 4.550 1.500 1.500 0.000   0 1.480
ORGEU9 30/03/2017 Put 4.550 0.235 0.235 0.000   0 0.235
ORGDQ8 30/03/2017 Call 4.770 1.340 1.340 0.000   0 1.320
ORGDR8 30/03/2017 Put 4.770 0.290 0.290 0.000   0 0.290
ORGEP9 30/03/2017 Call 4.980 1.195 1.195 0.000   0 1.175
ORGEQ9 30/03/2017 Put 4.980 0.310 0.340 0.000   0 0.350
ORGE38 30/03/2017 Call 5.200 1.050 1.050 0.000   0 1.030
ORGE48 30/03/2017 Put 5.200 0.430 0.430 0.000   470 0.425
ORGEV9 30/03/2017 Call 5.420 0.915 0.915 0.000   1,500 0.895
ORGEW9 30/03/2017 Put 5.420 0.510 0.510 0.000   1,851 0.510
ORGDS8 30/03/2017 Call 5.630 0.800 0.800 0.000   20 0.785
ORGDT8 30/03/2017 Put 5.630 0.605 0.605 0.000   185 0.605
ORGEN9 30/03/2017 Call 5.850 0.685 0.685 0.000   0 0.675
ORGEO9 30/03/2017 Put 5.850 0.705 0.705 0.000   0 0.715
ORGDO8 30/03/2017 Call 6.070 0.585 0.585 0.000   0 0.575
ORGDP8 30/03/2017 Put 6.070 0.825 0.825 0.000   19 0.835
ORGEZ9 30/03/2017 Call 6.280 0.505 0.505 0.000   30 0.490
ORGF19 30/03/2017 Put 6.280 0.945 0.945 0.000   19 0.955
ORGDW8 30/03/2017 Call 6.500 0.425 0.425 0.000   254 0.410
ORGDX8 30/03/2017 Put 6.500 1.085 1.085 0.000   0 1.095
ORGI49 30/03/2017 Call 6.720 0.360 0.360 0.000   0 0.340
ORGI59 30/03/2017 Put 6.720 1.240 1.240 0.000   0 1.245
ORGDM8 30/03/2017 Call 6.930 0.300 0.300 0.000   0 0.285
ORGDN8 30/03/2017 Put 6.930 1.390 1.390 0.000   10 1.395
ORGIN9 30/03/2017 Call 7.150 0.250 0.250 0.000   0 0.230
ORGIO9 30/03/2017 Put 7.150 1.560 1.560 0.000   0 1.565
ORGJ29 30/03/2017 Call 7.160 0.250 0.250 0.000   85 0.230
ORGJ39 30/03/2017 Put 7.160 1.545 1.545 0.000   0 1.550
ORGDY8 30/03/2017 Call 7.370 0.210 0.210 0.000   0 0.195
ORGDZ8 30/03/2017 Put 7.370 1.740 1.740 0.000   100 1.745
ORGJ59 30/03/2017 Call 7.380 0.205 0.205 0.000   0 0.190
ORGJ49 30/03/2017 Put 7.380 1.720 1.720 0.000   150 1.725
ORGMA9 30/03/2017 Call 7.580 0.175 0.175 0.000   0 0.160
ORGMB9 30/03/2017 Put 7.580 1.915 1.915 0.000   10 1.920
ORGER8 30/03/2017 Call 7.800 0.140 0.140 0.000   0 0.135
ORGES8 30/03/2017 Put 7.800 2.100 2.100 0.000   25 2.115
ORGGK8 30/03/2017 Call 8.230 0.095 0.095 0.000   57 0.100
ORGGL8 30/03/2017 Put 8.230 2.485 2.485 0.000   0 2.515
ORGNR9 29/06/2017 Call 0.010 5.895 5.895 0.000   0 5.875
ORGXQ8 29/06/2017 Call 2.600 3.250 3.250 0.000   0 3.230
ORGXR8 29/06/2017 Put 2.600 0.020 0.020 0.000   0 0.020
ORGXO8 29/06/2017 Call 2.800 3.055 3.055 0.000   0 3.035
ORGXP8 29/06/2017 Put 2.800 0.030 0.030 0.000   0 0.035
ORGVJ8 29/06/2017 Call 3.000 2.865 2.865 0.000   0 2.850
ORGVK8 29/06/2017 Put 3.000 0.050 0.050 0.000   0 0.050
ORGU28 29/06/2017 Call 3.200 2.685 2.685 0.000   0 2.670
ORGU38 29/06/2017 Put 3.200 0.070 0.070 0.000   0 0.070
ORGSY8 29/06/2017 Call 3.400 2.505 2.505 0.000   0 2.495
ORGSZ8 29/06/2017 Put 3.400 0.090 0.090 0.000   0 0.095
ORGRO8 29/06/2017 Call 3.600 2.330 2.330 0.000   0 2.320
ORGRP8 29/06/2017 Put 3.600 0.120 0.120 0.000   0 0.120
ORGRQ8 29/06/2017 Call 3.800 2.160 2.160 0.000   0 2.150
ORGRR8 29/06/2017 Put 3.800 0.150 0.150 0.000   0 0.150
ORGRI8 29/06/2017 Call 4.000 2.000 2.000 0.000   0 1.985
ORGRJ8 29/06/2017 Put 4.000 0.185 0.185 0.000   0 0.185
ORGRK8 29/06/2017 Call 4.200 1.845 1.845 0.000   0 1.830
ORGRL8 29/06/2017 Put 4.200 0.220 0.220 0.000   400 0.225
ORGRM8 29/06/2017 Call 4.400 1.695 1.695 0.000   24 1.675
ORGRN8 29/06/2017 Put 4.400 0.270 0.270 0.000   0 0.270
ORGNU9 29/06/2017 Call 4.500 1.625 1.625 0.000   0 1.605
ORGNV9 29/06/2017 Put 4.500 0.290 0.290 0.000   0 0.295
ORGRG8 29/06/2017 Call 4.600 1.555 1.555 0.000   0 1.530
ORGRH8 29/06/2017 Put 4.600 0.315 0.315 0.000   0 0.320
ORGMM9 29/06/2017 Call 4.700 1.485 1.485 0.000   0 1.460
ORGMN9 29/06/2017 Put 4.700 0.350 0.350 0.000   0 0.350
ORGR98 29/06/2017 Call 4.800 1.420 1.420 0.000   20 1.395
ORGRF8 29/06/2017 Put 4.800 0.380 0.380 0.000   0 0.380
ORGMW9 29/06/2017 Call 4.900 1.350 1.350 0.000   0 1.330
ORGMX9 29/06/2017 Put 4.900 0.410 0.410 0.000   0 0.410
ORGR78 29/06/2017 Call 5.000 1.285 1.285 0.000   57 1.260
ORGR88 29/06/2017 Put 5.000 0.445 0.445 0.000   0 0.445
ORGMQ9 29/06/2017 Call 5.250 1.135 1.135 0.000   0 1.115
ORGMR9 29/06/2017 Put 5.250 0.540 0.540 0.000   0 0.545
ORGRS8 29/06/2017 Call 5.500 0.990 0.990 0.000   0 0.970
ORGRT8 29/06/2017 Put 5.500 0.645 0.645 0.000   580 0.650
ORGMK9 29/06/2017 Call 5.750 0.860 0.860 0.000   2 0.840
ORGML9 29/06/2017 Put 5.750 0.760 0.760 0.000   200 0.765
ORGRV8 29/06/2017 Call 6.000 0.745 0.745 0.000   0 0.725
ORGRW8 29/06/2017 Put 6.000 0.890 0.890 0.000   475 0.895
ORGMS9 29/06/2017 Call 6.250 0.640 0.640 0.000   0 0.615
ORGMT9 29/06/2017 Put 6.250 1.030 1.030 0.000   0 1.035
ORGRZ8 29/06/2017 Call 6.500 0.545 0.545 0.000   0 0.515
ORGS18 29/06/2017 Put 6.500 1.190 1.190 0.000   0 1.185
ORGMU9 29/06/2017 Call 6.750 0.465 0.465 0.000   0 0.435
ORGMV9 29/06/2017 Put 6.750 1.355 1.355 0.000   0 1.350
ORGS28 29/06/2017 Call 7.000 0.395 0.395 0.000   0 0.360
ORGS38 29/06/2017 Put 7.000 1.535 1.535 0.000   0 1.530
ORGMO9 29/06/2017 Call 7.250 0.335 0.335 0.000   0 0.305
ORGMP9 29/06/2017 Put 7.250 1.720 1.720 0.000   0 1.720
ORGE89 29/06/2017 Call 7.500 0.275 0.275 0.000   0 0.260
ORGE99 29/06/2017 Put 7.500 1.915 1.915 0.000   0 1.920
ORGNY9 29/06/2017 Call 7.750 0.235 0.235 0.000   0 0.225
ORGNZ9 29/06/2017 Put 7.750 2.120 2.120 0.000   0 2.130
ORGKC9 29/06/2017 Call 8.000 0.190 0.190 0.000   0 0.190
ORGKD9 29/06/2017 Put 8.000 2.335 2.335 0.000   0 2.345
ORGGZ9 28/09/2017 Call 3.600 2.385 2.385 0.000   0 2.365
ORGI19 28/09/2017 Put 3.600 0.180 0.180 0.000   0 0.185
ORGGP9 28/09/2017 Call 3.800 2.230 2.230 0.000   0 2.205
ORGGQ9 28/09/2017 Put 3.800 0.220 0.220 0.000   0 0.220
ORGGR9 28/09/2017 Call 4.000 2.070 2.070 0.000   0 2.055
ORGGS9 28/09/2017 Put 4.000 0.260 0.260 0.000   0 0.265
ORGF29 28/09/2017 Call 4.200 1.925 1.925 0.000   0 1.910
ORGF39 28/09/2017 Put 4.200 0.310 0.310 0.000   0 0.315
ORGF69 28/09/2017 Call 4.400 1.780 1.780 0.000   0 1.765
ORGF79 28/09/2017 Put 4.400 0.365 0.365 0.000   0 0.370
ORGF49 28/09/2017 Call 4.600 1.645 1.645 0.000   19 1.630
ORGF59 28/09/2017 Put 4.600 0.425 0.425 0.000   0 0.430
ORGFH9 28/09/2017 Call 4.800 1.510 1.510 0.000   0 1.495
ORGFI9 28/09/2017 Put 4.800 0.490 0.490 0.000   0 0.495
ORGF89 28/09/2017 Call 5.000 1.390 1.390 0.000   29 1.375
ORGF99 28/09/2017 Put 5.000 0.565 0.565 0.000   50 0.570
ORGFJ9 28/09/2017 Call 5.500 1.110 1.110 0.000   96 1.095
ORGFK9 28/09/2017 Put 5.500 0.775 0.775 0.000   0 0.780
ORGFF9 28/09/2017 Call 6.000 0.870 0.870 0.000   14 0.860
ORGFG9 28/09/2017 Put 6.000 1.025 1.025 0.000   400 1.035
ORGFN9 28/09/2017 Call 6.500 0.675 0.675 0.000   0 0.665
ORGG79 28/09/2017 Put 6.500 1.320 1.320 0.000   0 1.330
ORGFL9 28/09/2017 Call 7.000 0.515 0.515 0.000   0 0.505
ORGFM9 28/09/2017 Put 7.000 1.650 1.650 0.000   0 1.665
ORGIP9 28/09/2017 Call 7.500 0.390 0.390 0.000   0 0.380
ORGIQ9 28/09/2017 Put 7.500 2.020 2.020 0.000   0 2.035
ORGKE9 28/09/2017 Call 8.000 0.295 0.295 0.000   0 0.290
ORGKF9 28/09/2017 Put 8.000 2.420 2.420 0.000   0 2.435
ORGNW9 21/12/2017 Call 4.400 1.845 1.845 0.000   0 1.830
ORGNX9 21/12/2017 Put 4.400 0.420 0.420 0.000   0 0.425
ORGNN9 21/12/2017 Call 4.600 1.715 1.715 0.000   0 1.695
ORGNO9 21/12/2017 Put 4.600 0.485 0.485 0.000   0 0.485
ORGN19 21/12/2017 Call 4.800 1.590 1.590 0.000   0 1.570
ORGN29 21/12/2017 Put 4.800 0.555 0.555 0.000   0 0.560
ORGNP9 21/12/2017 Call 5.000 1.470 1.470 0.000   0 1.455
ORGNQ9 21/12/2017 Put 5.000 0.630 0.630 0.000   0 0.635
ORGMY9 21/12/2017 Call 5.500 1.195 1.195 0.000   0 1.185
ORGMZ9 21/12/2017 Put 5.500 0.850 0.850 0.000   0 0.855
ORGN59 21/12/2017 Call 6.000 0.965 0.965 0.000   0 0.950
ORGN69 21/12/2017 Put 6.000 1.105 1.105 0.000   0 1.115
ORGNL9 21/12/2017 Call 6.500 0.765 0.765 0.000   0 0.755
ORGNM9 21/12/2017 Put 6.500 1.395 1.395 0.000   0 1.410
ORGN79 21/12/2017 Call 7.000 0.605 0.605 0.000   0 0.595
ORGN89 21/12/2017 Put 7.000 1.725 1.725 0.000   0 1.740
ORGN99 21/12/2017 Call 7.500 0.475 0.475 0.000   0 0.465
ORGNK9 21/12/2017 Put 7.500 2.085 2.085 0.000   0 2.100
ORGN39 21/12/2017 Call 8.000 0.375 0.375 0.000   0 0.365
ORGN49 21/12/2017 Put 8.000 2.475 2.475 0.000   0 2.495

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.