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 4.990 Down -0.190 4.990 5.000 5.180 5.200 4.990 7,564,119 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGE58 29/09/2016 Call 0.010 4.980 4.980 0.000   170 5.170
ORGX78 29/09/2016 Call 2.860 2.130 2.130 0.000   0 2.320
ORGX88 29/09/2016 Put 2.860 0.000 0.000 0.000   300 0.000
ORGX58 29/09/2016 Call 2.950 2.040 2.040 0.000   3 2.230
ORGX68 29/09/2016 Put 2.950 0.000 0.000 0.000   177 0.000
ORGX98 29/09/2016 Call 3.030 1.960 1.960 0.000   0 2.150
ORGXA8 29/09/2016 Put 3.030 0.000 0.000 0.000   0 0.000
ORGX38 29/09/2016 Call 3.120 1.870 1.870 0.000   0 2.060
ORGX48 29/09/2016 Put 3.120 0.000 0.000 0.000   0 0.000
ORGV98 29/09/2016 Call 3.210 1.780 1.780 0.000   0 1.970
ORGVA8 29/09/2016 Put 3.210 0.000 0.000 0.000   0 0.000
ORGV58 29/09/2016 Call 3.290 1.700 1.700 0.000   0 1.890
ORGV68 29/09/2016 Put 3.290 0.000 0.000 0.000   0 0.000
ORGV78 29/09/2016 Call 3.380 1.610 1.610 0.000   0 1.800
ORGV88 29/09/2016 Put 3.380 0.000 0.000 0.000   0 0.000
ORGTP8 29/09/2016 Call 3.470 1.520 1.520 0.000   0 1.710
ORGTQ8 29/09/2016 Put 3.470 0.000 0.000 0.000   93 0.000
ORGTR8 29/09/2016 Call 3.550 1.440 1.440 0.000   0 1.630
ORGTS8 29/09/2016 Put 3.550 0.000 0.000 0.000   100 0.000
ORGSW8 29/09/2016 Call 3.640 1.350 1.350 0.000   0 1.540
ORGSX8 29/09/2016 Put 3.640 0.000 0.000 0.000   0 0.000
ORGQM8 29/09/2016 Call 3.730 1.260 1.260 0.000   0 1.450
ORGQN8 29/09/2016 Put 3.730 0.000 0.000 0.000   257 0.000
ORGPV8 29/09/2016 Call 3.810 1.180 1.180 0.000   0 1.370
ORGPW8 29/09/2016 Put 3.810 0.000 0.000 0.000   133 0.000
ORGK18 29/09/2016 Call 3.900 1.090 1.090 0.000   0 1.280
ORGK28 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
ORGJ88 29/09/2016 Call 3.990 1.000 1.000 0.000   215 1.190
ORGJ98 29/09/2016 Put 3.990 0.000 0.000 0.000   0 0.000
ORGFR8 29/09/2016 Call 4.070 0.925 0.925 0.000   9 1.110
ORGFS8 29/09/2016 Put 4.070 0.000 0.000 0.000   850 0.000
ORGCT8 29/09/2016 Call 4.160 0.835 0.835 0.000   95 1.020
ORGCU8 29/09/2016 Put 4.160 0.000 0.000 0.000   395 0.000
ORGEP8 29/09/2016 Call 4.250 0.745 0.745 0.000   0 0.930
ORGEQ8 29/09/2016 Put 4.250 0.000 0.000 0.000   0 0.000
ORGZV7 29/09/2016 Call 4.330 0.665 0.665 0.000   0 0.850
ORGZW7 29/09/2016 Put 4.330 0.000 0.000 0.000   190 0.000
ORGD48 29/09/2016 Call 4.550 0.455 0.455 0.490 10 172 0.635
ORGD58 29/09/2016 Put 4.550 0.000 0.000 0.000   3,437 0.000
ORGGW9 29/09/2016 Call 4.560 0.445 0.445 0.000   120 0.625
ORGGV9 29/09/2016 Put 4.560 0.000 0.000 0.000   30 0.000
ORGVX7 29/09/2016 Call 4.770 0.260 0.260 0.000   497 0.420
ORGVY7 29/09/2016 Put 4.770 0.005 0.005 0.000   945 0.001
ORGQS9 29/09/2016 Call 4.780 0.255 0.255 0.000   0 0.410
ORGQR9 29/09/2016 Put 4.780 0.006 0.006 0.000   0 0.001
ORGD68 29/09/2016 Call 4.980 0.110 0.110 0.065 692 1,311 0.235
ORGD78 29/09/2016 Put 4.980 0.065 0.065 0.000   633 0.020
ORGQT9 29/09/2016 Call 4.990 0.075 0.075 0.000   0 0.225
ORGQU9 29/09/2016 Put 4.990 0.070 0.070 0.000   35 0.025
ORGVD7 29/09/2016 Call 5.200 0.025 0.025 0.025 120 460 0.085
ORGVE7 29/09/2016 Put 5.200 0.220 0.220 0.000   695 0.110
ORGMH9 29/09/2016 Call 5.210 0.020 0.020 0.000   100 0.075
ORGMG9 29/09/2016 Put 5.210 0.230 0.230 0.150 450 510 0.110
ORGD28 29/09/2016 Call 5.420 0.002 0.002 0.000   715 0.015
ORGD38 29/09/2016 Put 5.420 0.430 0.430 0.340 20 639 0.275
ORGQL9 29/09/2016 Call 5.430 0.002 0.002 0.000   200 0.015
ORGQM9 29/09/2016 Put 5.430 0.440 0.440 0.000   0 0.285
ORGU67 29/09/2016 Call 5.630 0.000 0.000 0.000   1,433 0.001
ORGU77 29/09/2016 Put 5.630 0.640 0.640 0.620 5 145 0.465
ORGQO9 29/09/2016 Call 5.640 0.000 0.000 0.000   80 0.001
ORGQN9 29/09/2016 Put 5.640 0.650 0.650 0.000   100 0.475
ORGCX8 29/09/2016 Call 5.850 0.000 0.000 0.000   2,314 0.000
ORGCY8 29/09/2016 Put 5.850 0.860 0.860 0.000   1,000 0.675
ORGQP9 29/09/2016 Call 5.860 0.000 0.000 0.000   123 0.000
ORGQQ9 29/09/2016 Put 5.860 0.870 0.870 0.000   0 0.685
ORGU47 29/09/2016 Call 6.070 0.000 0.000 0.000   1,603 0.000
ORGU57 29/09/2016 Put 6.070 1.080 1.080 0.000   0 0.895
ORGBF9 29/09/2016 Call 6.080 0.000 0.000 0.000   6,329 0.000
ORGB99 29/09/2016 Put 6.080 1.090 1.090 1.100 50 120 0.905
ORGD88 29/09/2016 Call 6.280 0.000 0.000 0.000   676 0.000
ORGD98 29/09/2016 Put 6.280 1.290 1.290 0.000   0 1.100
ORGZT8 29/09/2016 Call 6.290 0.000 0.000 0.000   26 0.000
ORGZU8 29/09/2016 Put 6.290 1.300 1.300 0.000   120 1.110
ORGRP7 29/09/2016 Call 6.500 0.000 0.000 0.000   954 0.000
ORGRQ7 29/09/2016 Put 6.500 1.510 1.510 0.000   0 1.320
ORGZW8 29/09/2016 Call 6.510 0.000 0.000 0.000   49 0.000
ORGZV8 29/09/2016 Put 6.510 1.520 1.520 0.000 113 113 1.330
ORGCZ8 29/09/2016 Call 6.720 0.000 0.000 0.000   117 0.000
ORGD18 29/09/2016 Put 6.720 1.730 1.730 0.000   0 1.540
ORGZX8 29/09/2016 Call 6.730 0.000 0.000 0.000   0 0.000
ORGZY8 29/09/2016 Put 6.730 1.740 1.740 0.000   0 1.550
ORGPW7 29/09/2016 Call 6.930 0.000 0.000 0.000   350 0.000
ORGPX7 29/09/2016 Put 6.930 1.940 1.940 0.000   0 1.750
ORGBG9 29/09/2016 Call 6.940 0.000 0.000 0.000   50 0.000
ORGBH9 29/09/2016 Put 6.940 1.950 1.950 0.000   23 1.760
ORGDK8 29/09/2016 Call 7.150 0.000 0.000 0.000   205 0.000
ORGDL8 29/09/2016 Put 7.150 2.160 2.160 0.000   0 1.970
ORGJA8 29/09/2016 Call 7.160 0.000 0.000 0.000   0 0.000
ORGJB8 29/09/2016 Put 7.160 2.170 2.170 0.000   4 1.980
ORGNL7 29/09/2016 Call 7.370 0.000 0.000 0.000   200 0.000
ORGNM7 29/09/2016 Put 7.370 2.380 2.380 0.000   0 2.190
ORGB79 29/09/2016 Call 7.380 0.000 0.000 0.000   0 0.000
ORGB89 29/09/2016 Put 7.380 2.390 2.390 0.000 30 30 2.200
ORGG68 29/09/2016 Call 7.580 0.000 0.000 0.000   0 0.000
ORGG78 29/09/2016 Put 7.580 2.590 2.590 0.000   0 2.400
ORGJD8 29/09/2016 Call 7.590 0.000 0.000 0.000   0 0.000
ORGJC8 29/09/2016 Put 7.590 2.600 2.600 0.000   385 2.410
ORGCV7 29/09/2016 Call 7.800 0.000 0.000 0.000   6 0.000
ORGCW7 29/09/2016 Put 7.800 2.810 2.810 0.000   0 2.620
ORGG88 29/09/2016 Call 8.020 0.000 0.000 0.000   0 0.000
ORGG98 29/09/2016 Put 8.020 3.030 3.030 0.000   0 2.840
ORGC37 29/09/2016 Call 8.230 0.000 0.000 0.000   0 0.000
ORGC47 29/09/2016 Put 8.230 3.240 3.240 0.000   0 3.050
ORGLO9 29/09/2016 Call 8.240 0.000 0.000 0.000   0 0.000
ORGLP9 29/09/2016 Put 8.240 3.250 3.250 0.000   0 3.060
ORGCG7 29/09/2016 Call 8.670 0.000 0.000 0.000   30 0.000
ORGCH7 29/09/2016 Put 8.670 3.680 3.680 0.000   0 3.490
ORGKL8 29/09/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGKM8 29/09/2016 Put 8.680 3.690 3.690 0.000   373 3.500
ORGCI7 29/09/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGCJ7 29/09/2016 Put 9.100 4.110 4.110 0.000   0 3.920
ORGLR9 29/09/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGLQ9 29/09/2016 Put 9.110 4.120 4.120 0.000   600 3.930
ORGC97 29/09/2016 Call 9.530 0.000 0.000 0.000   0 0.000
ORGCF7 29/09/2016 Put 9.530 4.540 4.540 0.000   0 4.350
ORGKO8 29/09/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGKN8 29/09/2016 Put 9.540 4.550 4.550 4.410 270 300 4.360
ORGCK7 29/09/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGCL7 29/09/2016 Put 9.970 4.980 4.980 0.000   0 4.790
ORGLS9 29/09/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGLT9 29/09/2016 Put 9.980 4.990 4.990 0.000   50 4.800
ORGC57 29/09/2016 Call 10.400 0.000 0.000 0.000   0 0.000
ORGC67 29/09/2016 Put 10.400 5.410 5.410 0.000   0 5.220
ORGYN7 29/09/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGYO7 29/09/2016 Put 10.410 5.420 5.420 0.000   596 5.230
ORGCO7 29/09/2016 Call 10.830 0.000 0.000 0.000   7 0.000
ORGCP7 29/09/2016 Put 10.830 5.840 5.840 0.000   0 5.650
ORGLN9 29/09/2016 Call 10.840 0.000 0.000 0.000   0 0.000
ORGLM9 29/09/2016 Put 10.840 5.850 5.850 0.000 63 213 5.660
ORGC77 29/09/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGC87 29/09/2016 Put 11.270 6.280 6.280 0.000   0 6.090
ORGXU8 29/09/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGXV8 29/09/2016 Put 11.280 6.290 6.290 0.000   180 6.100
ORGCM7 29/09/2016 Call 11.700 0.000 0.000 0.000   500 0.000
ORGCN7 29/09/2016 Put 11.700 6.710 6.710 0.000   500 6.520
ORGME9 29/09/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGMF9 29/09/2016 Put 11.710 6.720 6.720 0.000 180 630 6.530
ORGD27 29/09/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGD37 29/09/2016 Put 12.130 7.140 7.140 0.000   0 6.950
ORGMD9 29/09/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGMC9 29/09/2016 Put 12.140 7.150 7.150 0.000   40 6.960
ORGDS7 29/09/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGDT7 29/09/2016 Put 12.570 7.580 7.580 0.000   0 7.390
ORGYJ7 29/09/2016 Call 12.580 0.000 0.000 0.000   0 0.000
ORGYK7 29/09/2016 Put 12.580 7.590 7.590 7.710 40 280 7.400
ORGF47 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
ORGF57 29/09/2016 Put 13.000 8.010 8.010 0.000   0 7.820
ORGYM7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
ORGYL7 29/09/2016 Put 13.010 8.020 8.020 8.050 146 211 7.830
ORGYR7 29/09/2016 Call 13.430 0.000 0.000 0.000   0 0.000
ORGZC7 29/09/2016 Put 13.430 8.440 8.440 0.000   0 8.250
ORGYQ7 29/09/2016 Call 13.440 0.000 0.000 0.000   0 0.000
ORGYP7 29/09/2016 Put 13.440 8.450 8.450 8.455 25 25 8.260
ORGIL7 29/09/2016 Call 13.870 0.000 0.000 0.000   0 0.000
ORGIM7 29/09/2016 Put 13.870 8.880 8.880 0.000   0 8.690
ORGQI9 27/10/2016 Call 0.010 4.985 4.985 0.000   170 5.175
ORGTK9 27/10/2016 Call 4.100 0.925 0.925 0.000   0 1.095
ORGTL9 27/10/2016 Put 4.100 0.009 0.009 0.000   0 0.003
ORGT89 27/10/2016 Call 4.200 0.825 0.825 0.000   0 1.000
ORGT99 27/10/2016 Put 4.200 0.015 0.015 0.000   0 0.005
ORGK49 27/10/2016 Call 4.300 0.735 0.735 0.000   0 0.905
ORGK59 27/10/2016 Put 4.300 0.020 0.020 0.000   0 0.009
ORGK29 27/10/2016 Call 4.400 0.645 0.645 0.000   0 0.810
ORGK39 27/10/2016 Put 4.400 0.030 0.030 0.000   115 0.015
ORGJG9 27/10/2016 Call 4.500 0.560 0.560 0.000   0 0.720
ORGJH9 27/10/2016 Put 4.500 0.045 0.045 0.000   50 0.025
ORGJU9 27/10/2016 Call 4.600 0.475 0.475 0.000   1,072 0.630
ORGJV9 27/10/2016 Put 4.600 0.065 0.065 0.000   280 0.035
ORGJE9 27/10/2016 Call 4.700 0.395 0.395 0.000   0 0.545
ORGJF9 27/10/2016 Put 4.700 0.085 0.085 0.000   637 0.055
ORGJQ9 27/10/2016 Call 4.800 0.325 0.325 0.000   0 0.465
ORGJR9 27/10/2016 Put 4.800 0.120 0.120 0.110 104 500 0.075
ORGJC9 27/10/2016 Call 4.900 0.260 0.260 0.000   0 0.390
ORGJD9 27/10/2016 Put 4.900 0.155 0.155 0.000   100 0.100
ORGJS9 27/10/2016 Call 5.000 0.205 0.205 0.000   410 0.320
ORGJT9 27/10/2016 Put 5.000 0.205 0.205 0.000   1,611 0.135
ORGSX9 27/10/2016 Call 5.010 0.200 0.200 0.000   10 0.315
ORGSY9 27/10/2016 Put 5.010 0.210 0.210 0.190 50 300 0.140
ORGJ89 27/10/2016 Call 5.250 0.110 0.110 0.000   914 0.180
ORGJ99 27/10/2016 Put 5.250 0.355 0.355 0.000   1,830 0.250
ORGT39 27/10/2016 Call 5.260 0.105 0.105 0.000   70 0.175
ORGT29 27/10/2016 Put 5.260 0.360 0.360 0.000   80 0.255
ORGJI9 27/10/2016 Call 5.500 0.055 0.055 0.000   6,711 0.090
ORGJJ9 27/10/2016 Put 5.500 0.550 0.550 0.000   433 0.415
ORGJO9 27/10/2016 Call 5.750 0.025 0.025 0.030 43 5,374 0.040
ORGJP9 27/10/2016 Put 5.750 0.775 0.775 0.000   35 0.620
ORGJW9 27/10/2016 Call 6.000 0.015 0.015 0.000   717 0.015
ORGJX9 27/10/2016 Put 6.000 1.015 1.015 0.000   37 0.845
ORGJA9 27/10/2016 Call 6.250 0.006 0.006 0.000   6,498 0.006
ORGJB9 27/10/2016 Put 6.250 1.260 1.260 0.000   150 1.085
ORGJK9 27/10/2016 Call 6.500 0.003 0.003 0.000   2,065 0.002
ORGJL9 27/10/2016 Put 6.500 1.510 1.510 0.000   0 1.325
ORGJM9 27/10/2016 Call 6.750 0.001 0.001 0.000   10,100 0.001
ORGJN9 27/10/2016 Put 6.750 1.760 1.760 0.000   0 1.575
ORGJY9 27/10/2016 Call 7.000 0.001 0.001 0.000   0 0.000
ORGJZ9 27/10/2016 Put 7.000 2.010 2.010 0.000   0 1.820
ORGJ69 27/10/2016 Call 7.250 0.000 0.000 0.000   200 0.000
ORGJ79 27/10/2016 Put 7.250 2.260 2.260 0.000   0 2.070
ORGKA9 27/10/2016 Call 7.500 0.000 0.000 0.000   200 0.000
ORGKB9 27/10/2016 Put 7.500 2.510 2.510 0.000   0 2.320
ORGKG9 27/10/2016 Call 7.750 0.000 0.000 0.000   200 0.000
ORGKH9 27/10/2016 Put 7.750 2.760 2.760 0.000   0 2.575
ORGKJ9 27/10/2016 Call 8.000 0.000 0.000 0.000   0 0.000
ORGKI9 27/10/2016 Put 8.000 3.010 3.010 0.000   0 2.825
ORGKK9 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.000
ORGKL9 27/10/2016 Put 8.250 3.260 3.260 0.000   0 3.075
ORGSA9 24/11/2016 Call 0.010 4.995 4.995 0.000   0 5.185
ORGTM9 24/11/2016 Call 4.100 0.960 0.960 0.000   0 1.120
ORGTN9 24/11/2016 Put 4.100 0.035 0.035 0.000   0 0.025
ORGTA9 24/11/2016 Call 4.200 0.865 0.865 0.000   0 1.030
ORGTB9 24/11/2016 Put 4.200 0.050 0.050 0.000   0 0.035
ORGSF9 24/11/2016 Call 4.300 0.775 0.775 0.000   0 0.940
ORGSG9 24/11/2016 Put 4.300 0.065 0.065 0.000   80 0.045
ORGMI9 24/11/2016 Call 4.400 0.690 0.690 0.000   0 0.850
ORGMJ9 24/11/2016 Put 4.400 0.080 0.080 0.000   16 0.060
ORGLK9 24/11/2016 Call 4.500 0.610 0.610 0.000   0 0.765
ORGLL9 24/11/2016 Put 4.500 0.100 0.100 0.000   110 0.075
ORGL99 24/11/2016 Call 4.600 0.530 0.530 0.000   0 0.685
ORGLA9 24/11/2016 Put 4.600 0.125 0.125 0.000   282 0.090
ORGKS9 24/11/2016 Call 4.700 0.460 0.460 0.000   0 0.605
ORGKT9 24/11/2016 Put 4.700 0.155 0.155 0.000   0 0.115
ORGL79 24/11/2016 Call 4.800 0.395 0.395 0.000   20 0.530
ORGL89 24/11/2016 Put 4.800 0.190 0.190 0.000   300 0.145
ORGKU9 24/11/2016 Call 4.900 0.335 0.335 0.000   0 0.460
ORGKV9 24/11/2016 Put 4.900 0.235 0.235 0.000   380 0.175
ORGLF9 24/11/2016 Call 5.000 0.280 0.280 0.000   60 0.395
ORGLG9 24/11/2016 Put 5.000 0.280 0.280 0.000   610 0.210
ORGKM9 24/11/2016 Call 5.250 0.175 0.175 0.170 10 2,574 0.260
ORGKN9 24/11/2016 Put 5.250 0.425 0.425 0.000   1,470 0.330
ORGKY9 24/11/2016 Call 5.500 0.110 0.110 0.000   892 0.160
ORGKZ9 24/11/2016 Put 5.500 0.605 0.605 0.000   475 0.480
ORGL19 24/11/2016 Call 5.750 0.065 0.065 0.000   390 0.095
ORGL29 24/11/2016 Put 5.750 0.810 0.810 0.000   20 0.660
ORGLB9 24/11/2016 Call 6.000 0.040 0.040 0.000   1,158 0.050
ORGLC9 24/11/2016 Put 6.000 1.035 1.035 0.000   50 0.870
ORGKO9 24/11/2016 Call 6.250 0.025 0.025 0.030 250 6,618 0.025
ORGKP9 24/11/2016 Put 6.250 1.270 1.270 0.000   0 1.095
ORGKW9 24/11/2016 Call 6.500 0.015 0.015 0.000   0 0.015
ORGKX9 24/11/2016 Put 6.500 1.510 1.510 0.000   0 1.335
ORGL39 24/11/2016 Call 6.750 0.008 0.008 0.000   0 0.006
ORGL49 24/11/2016 Put 6.750 1.760 1.760 0.000   0 1.575
ORGLD9 24/11/2016 Call 7.000 0.005 0.005 0.000   80 0.003
ORGLE9 24/11/2016 Put 7.000 2.010 2.010 0.000   0 1.825
ORGKQ9 24/11/2016 Call 7.250 0.003 0.003 0.000   0 0.001
ORGKR9 24/11/2016 Put 7.250 2.260 2.260 0.000   0 2.070
ORGL59 24/11/2016 Call 7.500 0.001 0.001 0.000   0 0.001
ORGL69 24/11/2016 Put 7.500 2.510 2.510 0.000   0 2.320
ORGLU9 24/11/2016 Call 7.750 0.001 0.001 0.000   0 0.000
ORGLW9 24/11/2016 Put 7.750 2.760 2.760 0.000   0 2.570
ORGLY9 24/11/2016 Call 8.000 0.000 0.000 0.000   0 0.000
ORGLX9 24/11/2016 Put 8.000 3.010 3.010 0.000   0 2.820
ORGLZ9 24/11/2016 Call 8.250 0.000 0.000 0.000   0 0.000
ORGM19 24/11/2016 Put 8.250 3.260 3.260 0.000   0 3.070
ORGM39 24/11/2016 Call 8.500 0.000 0.000 0.000   0 0.000
ORGM29 24/11/2016 Put 8.500 3.510 3.510 0.000   0 3.320
ORGRU8 22/12/2016 Call 0.010 5.010 5.010 0.000   0 5.195
ORGXD8 22/12/2016 Call 2.860 2.150 2.150 0.000   0 2.335
ORGXF8 22/12/2016 Put 2.860 0.000 0.000 0.000   0 0.000
ORGXI8 22/12/2016 Call 2.950 2.060 2.060 0.000   0 2.250
ORGXJ8 22/12/2016 Put 2.950 0.001 0.001 0.000   0 0.000
ORGXB8 22/12/2016 Call 3.030 1.985 1.985 0.000   0 2.170
ORGXC8 22/12/2016 Put 3.030 0.001 0.001 0.000   0 0.001
ORGXG8 22/12/2016 Call 3.120 1.895 1.895 0.000   0 2.085
ORGXH8 22/12/2016 Put 3.120 0.002 0.002 0.000   0 0.001
ORGVB8 22/12/2016 Call 3.210 1.810 1.810 0.000   0 2.000
ORGVC8 22/12/2016 Put 3.210 0.003 0.003 0.000   0 0.002
ORGVD8 22/12/2016 Call 3.290 1.735 1.735 0.000   0 1.925
ORGVE8 22/12/2016 Put 3.290 0.005 0.005 0.000   0 0.003
ORGVF8 22/12/2016 Call 3.380 1.650 1.650 0.000   100 1.835
ORGVG8 22/12/2016 Put 3.380 0.007 0.007 0.000   0 0.004
ORGTV8 22/12/2016 Call 3.470 1.565 1.565 0.000   100 1.750
ORGTW8 22/12/2016 Put 3.470 0.010 0.010 0.000   0 0.006
ORGTT8 22/12/2016 Call 3.550 1.490 1.490 0.000   0 1.675
ORGTU8 22/12/2016 Put 3.550 0.015 0.015 0.000   0 0.009
ORGPX8 22/12/2016 Call 3.640 1.405 1.405 0.000   0 1.585
ORGPY8 22/12/2016 Put 3.640 0.020 0.020 0.000   0 0.010
ORGSG8 22/12/2016 Call 3.650 1.395 1.395 0.000   0 1.580
ORGSH8 22/12/2016 Put 3.650 0.020 0.020 0.000   730 0.010
ORGQU8 22/12/2016 Call 3.730 1.320 1.320 0.000   30 1.500
ORGQV8 22/12/2016 Put 3.730 0.025 0.025 0.000   0 0.015
ORGK38 22/12/2016 Call 3.810 1.250 1.250 0.000   0 1.425
ORGK48 22/12/2016 Put 3.810 0.030 0.030 0.000   0 0.020
ORGQW8 22/12/2016 Call 3.900 1.165 1.165 0.000   0 1.340
ORGQX8 22/12/2016 Put 3.900 0.040 0.040 0.000   105 0.025
ORGIT9 22/12/2016 Call 3.910 1.160 1.160 0.000   0 1.330
ORGIU9 22/12/2016 Put 3.910 0.040 0.040 0.000   0 0.030
ORGFT8 22/12/2016 Call 3.990 1.085 1.085 0.000   50 1.255
ORGFU8 22/12/2016 Put 3.990 0.050 0.050 0.000   125 0.035
ORGS48 22/12/2016 Call 4.010 1.070 1.070 0.000   0 1.240
ORGS58 22/12/2016 Put 4.010 0.050 0.050 0.000   130 0.035
ORGQY8 22/12/2016 Call 4.070 1.015 1.015 0.000   0 1.185
ORGQZ8 22/12/2016 Put 4.070 0.060 0.060 0.000   0 0.045
ORGCV8 22/12/2016 Call 4.160 0.940 0.940 0.000   1,005 1.100
ORGCW8 22/12/2016 Put 4.160 0.075 0.075 0.000   1,000 0.055
ORGR18 22/12/2016 Call 4.250 0.860 0.860 0.000   10 1.020
ORGR28 22/12/2016 Put 4.250 0.090 0.090 0.000   0 0.065
ORGZX7 22/12/2016 Call 4.330 0.800 0.800 0.000   4 0.955
ORGZY7 22/12/2016 Put 4.330 0.105 0.105 0.100 80 130 0.080
ORGR58 22/12/2016 Call 4.550 0.630 0.630 0.000   28 0.775
ORGR68 22/12/2016 Put 4.550 0.165 0.165 0.000 100 346 0.125
ORGVZ7 22/12/2016 Call 4.770 0.485 0.485 0.000   163 0.610
ORGW17 22/12/2016 Put 4.770 0.235 0.235 0.000   100 0.185
ORGQQ8 22/12/2016 Call 4.980 0.360 0.360 0.000   307 0.475
ORGQR8 22/12/2016 Put 4.980 0.330 0.330 0.315 512 120 0.260
ORGS78 22/12/2016 Call 4.990 0.355 0.355 0.000   584 0.470
ORGS68 22/12/2016 Put 4.990 0.330 0.330 0.000   1,082 0.265
ORGVF7 22/12/2016 Call 5.200 0.260 0.260 0.290 100 94 0.355
ORGVG7 22/12/2016 Put 5.200 0.450 0.450 0.000   150 0.365
ORGSD9 22/12/2016 Call 5.210 0.255 0.255 0.000   0 0.350
ORGSE9 22/12/2016 Put 5.210 0.450 0.450 0.000 150 0 0.365
ORGR38 22/12/2016 Call 5.420 0.180 0.180 0.230 17 255 0.255
ORGR48 22/12/2016 Put 5.420 0.590 0.590 0.000   242 0.485
ORGTG9 22/12/2016 Call 5.430 0.175 0.175 0.000   0 0.250
ORGTH9 22/12/2016 Put 5.430 0.590 0.590 0.540 70 0 0.490
ORGU87 22/12/2016 Call 5.630 0.125 0.125 0.000   200 0.185
ORGU97 22/12/2016 Put 5.630 0.745 0.745 0.000   110 0.625
ORGTI9 22/12/2016 Call 5.640 0.120 0.120 0.000   0 0.180
ORGTJ9 22/12/2016 Put 5.640 0.745 0.745 0.000   300 0.630
ORGQS8 22/12/2016 Call 5.850 0.080 0.080 0.000   194 0.125
ORGQT8 22/12/2016 Put 5.850 0.920 0.920 0.000   94 0.790
ORGS88 22/12/2016 Call 5.860 0.080 0.080 0.000   30 0.125
ORGS98 22/12/2016 Put 5.860 0.925 0.925 0.910 100 274 0.790
ORGUA7 22/12/2016 Call 6.070 0.050 0.050 0.000   518 0.085
ORGUB7 22/12/2016 Put 6.070 1.115 1.115 0.000   85 0.965
ORGI79 22/12/2016 Call 6.080 0.050 0.050 0.000   106 0.080
ORGI69 22/12/2016 Put 6.080 1.115 1.115 1.080 10 43 0.970
ORGRX8 22/12/2016 Call 6.280 0.035 0.035 0.000   0 0.055
ORGRY8 22/12/2016 Put 6.280 1.310 1.310 0.000   10 1.150
ORGI89 22/12/2016 Call 6.290 0.035 0.035 0.000   0 0.055
ORGI99 22/12/2016 Put 6.290 1.305 1.305 0.000   18 1.150
ORGRR7 22/12/2016 Call 6.500 0.020 0.020 0.000   180 0.035
ORGRS7 22/12/2016 Put 6.500 1.520 1.520 0.000   0 1.350
ORGE39 22/12/2016 Call 6.510 0.020 0.020 0.000   753 0.035
ORGE29 22/12/2016 Put 6.510 1.515 1.515 0.000   550 1.350
ORGDT9 22/12/2016 Call 6.720 0.015 0.015 0.000   500 0.020
ORGDU9 22/12/2016 Put 6.720 1.730 1.730 0.000   75 1.560
ORGIG9 22/12/2016 Call 6.730 0.015 0.015 0.000   6 0.020
ORGIF9 22/12/2016 Put 6.730 1.725 1.725 0.000   1,140 1.555
ORGPY7 22/12/2016 Call 6.930 0.008 0.008 0.000   0 0.015
ORGPZ7 22/12/2016 Put 6.930 1.940 1.940 0.000   0 1.760
ORGSB8 22/12/2016 Call 6.940 0.008 0.008 0.000   100 0.015
ORGSA8 22/12/2016 Put 6.940 1.930 1.930 0.000   89 1.755
ORGIL9 22/12/2016 Call 7.150 0.005 0.005 0.000   600 0.008
ORGIM9 22/12/2016 Put 7.150 2.160 2.160 0.000   0 1.975
ORGNN7 22/12/2016 Call 7.370 0.003 0.003 0.000   305 0.005
ORGNO7 22/12/2016 Put 7.370 2.380 2.380 0.000   0 2.195
ORGDZ9 22/12/2016 Call 7.380 0.003 0.003 0.000   64 0.005
ORGE19 22/12/2016 Put 7.380 2.365 2.365 0.000 210 444 2.185
ORGM89 22/12/2016 Call 7.580 0.002 0.002 0.000   200 0.003
ORGM99 22/12/2016 Put 7.580 2.590 2.590 0.000   0 2.400
ORGQX9 22/12/2016 Call 7.590 0.002 0.002 0.000   0 0.003
ORGQY9 22/12/2016 Put 7.590 2.570 2.570 0.000   315 2.390
ORGSK9 22/12/2016 Call 7.800 0.001 0.001 0.000   4,750 0.002
ORGSJ9 22/12/2016 Put 7.800 2.810 2.810 0.000   55 2.620
ORGDY9 22/12/2016 Call 7.810 0.001 0.001 0.000   0 0.002
ORGDX9 22/12/2016 Put 7.810 2.790 2.790 0.000   215 2.610
ORGKK7 22/12/2016 Call 8.230 0.000 0.000 0.000   100 0.001
ORGKL7 22/12/2016 Put 8.230 3.240 3.240 0.000   125 3.050
ORGSJ8 22/12/2016 Call 8.240 0.000 0.000 0.000   0 0.001
ORGSI8 22/12/2016 Put 8.240 3.215 3.215 0.000   275 3.035
ORGSL9 22/12/2016 Call 8.670 0.000 0.000 0.000   85 0.000
ORGSM9 22/12/2016 Put 8.670 3.680 3.680 0.000   70 3.490
ORGSE8 22/12/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGSF8 22/12/2016 Put 8.680 3.655 3.655 0.000   398 3.475
ORGEL9 22/12/2016 Call 8.880 0.000 0.000 0.000   0 0.000
ORGEM9 22/12/2016 Put 8.880 3.890 3.890 0.000   0 3.700
ORGEK9 22/12/2016 Call 8.890 0.000 0.000 0.000   0 0.000
ORGEJ9 22/12/2016 Put 8.890 3.865 3.865 0.000   390 3.685
ORGJW7 22/12/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGJX7 22/12/2016 Put 9.100 4.110 4.110 0.000   0 3.920
ORGEH9 22/12/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGEI9 22/12/2016 Put 9.110 4.085 4.085 3.300 330 115 3.905
ORGSO9 22/12/2016 Call 9.530 0.000 0.000 0.000   6 0.000
ORGSN9 22/12/2016 Put 9.530 4.540 4.540 0.000   60 4.350
ORGIS9 22/12/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGIR9 22/12/2016 Put 9.540 4.510 4.510 0.000   372 4.330
ORGK17 22/12/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGK27 22/12/2016 Put 9.970 4.980 4.980 0.000   0 4.790
ORGSZ9 22/12/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGT19 22/12/2016 Put 9.980 4.950 4.950 0.000   220 4.765
ORGSP9 22/12/2016 Call 10.400 0.000 0.000 0.000   13 0.000
ORGSQ9 22/12/2016 Put 10.400 5.410 5.410 0.000   0 5.220
ORGEG9 22/12/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGEF9 22/12/2016 Put 10.410 5.380 5.380 0.000   210 5.190
ORGJY7 22/12/2016 Call 10.830 0.000 0.000 0.000   0 0.000
ORGJZ7 22/12/2016 Put 10.830 5.840 5.840 0.000   2 5.650
ORGJS7 22/12/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 6.280 6.280 0.000   0 6.090
ORGLI9 22/12/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 6.245 6.245 5.295 180 470 6.055
ORGK57 22/12/2016 Call 11.700 0.000 0.000 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 6.710 6.710 0.000   0 6.520
ORGR19 22/12/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGQZ9 22/12/2016 Put 11.710 6.675 6.675 0.000   250 6.485
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 7.140 7.140 0.000   0 6.950
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 7.100 7.100 0.000   80 6.910
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 7.580 7.580 0.000   0 7.390
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 11.480 11.480 0.000   0 11.290
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 11.425 11.425 0.000   0 11.235
ORGTO9 24/01/2017 Call 4.100 1.025 1.025 0.000   0 1.185
ORGTP9 24/01/2017 Put 4.100 0.110 0.110 0.000   0 0.080
ORGTC9 24/01/2017 Call 4.200 0.940 0.940 0.000   0 1.100
ORGTD9 24/01/2017 Put 4.200 0.120 0.120 0.000   0 0.100
ORGSH9 24/01/2017 Call 4.300 0.865 0.865 0.000   0 1.015
ORGSI9 24/01/2017 Put 4.300 0.140 0.140 0.000   0 0.115
ORGQV9 24/01/2017 Call 4.400 0.785 0.785 0.000   0 0.935
ORGQW9 24/01/2017 Put 4.400 0.160 0.160 0.000   0 0.135
ORGQJ9 24/01/2017 Call 4.500 0.710 0.710 0.000   0 0.860
ORGQK9 24/01/2017 Put 4.500 0.190 0.190 0.000   250 0.160
ORGPX9 24/01/2017 Call 4.600 0.635 0.635 0.000   10 0.785
ORGPY9 24/01/2017 Put 4.600 0.220 0.220 0.000   0 0.185
ORGQ49 24/01/2017 Call 4.700 0.570 0.570 0.000   0 0.720
ORGQ59 24/01/2017 Put 4.700 0.255 0.255 0.000   0 0.215
ORGPT9 24/01/2017 Call 4.800 0.505 0.505 0.000   0 0.650
ORGPU9 24/01/2017 Put 4.800 0.290 0.290 0.000   0 0.245
ORGQ69 24/01/2017 Call 4.900 0.445 0.445 0.000   0 0.590
ORGQ79 24/01/2017 Put 4.900 0.335 0.335 0.000   50 0.280
ORGPV9 24/01/2017 Call 5.000 0.390 0.390 0.000   0 0.525
ORGPW9 24/01/2017 Put 5.000 0.380 0.380 0.000   61 0.320
ORGPR9 24/01/2017 Call 5.250 0.280 0.280 0.000   46 0.390
ORGPS9 24/01/2017 Put 5.250 0.520 0.520 0.000   65 0.435
ORGQ89 24/01/2017 Call 5.500 0.195 0.195 0.000   305 0.280
ORGQ99 24/01/2017 Put 5.500 0.680 0.680 0.000   40 0.575
ORGQG9 24/01/2017 Call 5.750 0.130 0.130 0.000   133 0.195
ORGQH9 24/01/2017 Put 5.750 0.870 0.870 0.000   0 0.740
ORGR29 24/01/2017 Call 5.760 0.130 0.130 0.000   0 0.190
ORGR39 24/01/2017 Put 5.760 0.870 0.870 0.000   0 0.745
ORGPZ9 24/01/2017 Call 6.000 0.085 0.085 0.000   193 0.130
ORGQ19 24/01/2017 Put 6.000 1.075 1.075 0.000   0 0.930
ORGPP9 24/01/2017 Call 6.250 0.055 0.055 0.000   20 0.085
ORGPQ9 24/01/2017 Put 6.250 1.295 1.295 0.000   0 1.135
ORGQC9 24/01/2017 Call 6.500 0.035 0.035 0.000   0 0.055
ORGQD9 24/01/2017 Put 6.500 1.530 1.530 0.000   0 1.360
ORGQE9 24/01/2017 Call 6.750 0.025 0.025 0.000   0 0.035
ORGQF9 24/01/2017 Put 6.750 1.765 1.765 0.000   0 1.590
ORGR59 24/01/2017 Call 6.760 0.025 0.025 0.000   0 0.035
ORGR49 24/01/2017 Put 6.760 1.755 1.755 0.000   0 1.585
ORGQ29 24/01/2017 Call 7.000 0.015 0.015 0.000   0 0.025
ORGQ39 24/01/2017 Put 7.000 2.010 2.010 0.000   0 1.830
ORGPN9 24/01/2017 Call 7.250 0.009 0.009 0.000   0 0.015
ORGPO9 24/01/2017 Put 7.250 2.260 2.260 0.000   0 2.075
ORGQA9 24/01/2017 Call 7.500 0.006 0.006 0.000   0 0.009
ORGQB9 24/01/2017 Put 7.500 2.510 2.510 0.000   0 2.325
ORGTQ9 23/02/2017 Call 4.100 1.065 1.065 0.000   0 1.215
ORGTR9 23/02/2017 Put 4.100 0.150 0.150 0.000   0 0.115
ORGTE9 23/02/2017 Call 4.200 0.980 0.980 0.000   0 1.135
ORGTF9 23/02/2017 Put 4.200 0.170 0.170 0.000   0 0.135
ORGSR9 23/02/2017 Call 4.300 0.900 0.900 0.000   0 1.060
ORGSS9 23/02/2017 Put 4.300 0.190 0.190 0.000   0 0.155
ORGSB9 23/02/2017 Call 4.400 0.830 0.830 0.000   0 0.980
ORGSC9 23/02/2017 Put 4.400 0.220 0.220 0.000   0 0.175
ORGRV9 23/02/2017 Call 4.500 0.760 0.760 0.000   0 0.900
ORGRW9 23/02/2017 Put 4.500 0.245 0.245 0.000   0 0.200
ORGRR9 23/02/2017 Call 4.600 0.695 0.695 0.000   0 0.825
ORGRS9 23/02/2017 Put 4.600 0.280 0.280 0.000   0 0.230
ORGRX9 23/02/2017 Call 4.700 0.630 0.630 0.000   0 0.750
ORGRY9 23/02/2017 Put 4.700 0.315 0.315 0.000   0 0.260
ORGRL9 23/02/2017 Call 4.800 0.570 0.570 0.000   0 0.685
ORGRM9 23/02/2017 Put 4.800 0.355 0.355 0.000   0 0.295
ORGRZ9 23/02/2017 Call 4.900 0.515 0.515 0.000   0 0.625
ORGS19 23/02/2017 Put 4.900 0.400 0.400 0.000   0 0.330
ORGRT9 23/02/2017 Call 5.000 0.465 0.465 0.000   0 0.570
ORGRU9 23/02/2017 Put 5.000 0.445 0.445 0.000   0 0.370
ORGRF9 23/02/2017 Call 5.250 0.350 0.350 0.000   0 0.445
ORGRG9 23/02/2017 Put 5.250 0.580 0.580 0.000   0 0.490
ORGS29 23/02/2017 Call 5.500 0.260 0.260 0.000   63 0.340
ORGS39 23/02/2017 Put 5.500 0.740 0.740 0.000   0 0.630
ORGS69 23/02/2017 Call 5.750 0.185 0.185 0.000   540 0.255
ORGS79 23/02/2017 Put 5.750 0.915 0.915 0.000   0 0.790
ORGRN9 23/02/2017 Call 6.000 0.135 0.135 0.000   500 0.185
ORGRO9 23/02/2017 Put 6.000 1.110 1.110 0.000   0 0.975
ORGRH9 23/02/2017 Call 6.250 0.095 0.095 0.000   600 0.135
ORGRI9 23/02/2017 Put 6.250 1.320 1.320 0.000   0 1.170
ORGS49 23/02/2017 Call 6.500 0.065 0.065 0.000   0 0.095
ORGS59 23/02/2017 Put 6.500 1.545 1.545 0.000   0 1.385
ORGS89 23/02/2017 Call 6.750 0.045 0.045 0.000   0 0.070
ORGS99 23/02/2017 Put 6.750 1.775 1.775 0.000   0 1.605
ORGRP9 23/02/2017 Call 7.000 0.030 0.030 0.000   0 0.050
ORGRQ9 23/02/2017 Put 7.000 2.015 2.015 0.000   0 1.840
ORGRJ9 23/02/2017 Call 7.250 0.025 0.025 0.000   0 0.035
ORGRK9 23/02/2017 Put 7.250 2.265 2.265 0.000   0 2.080
ORGG89 30/03/2017 Call 0.010 5.030 5.030 0.000   0 5.220
ORGXM8 30/03/2017 Call 2.770 2.250 2.250 0.000   0 2.440
ORGXN8 30/03/2017 Put 2.770 0.015 0.015 0.000   0 0.010
ORGXK8 30/03/2017 Call 2.950 2.080 2.080 0.000   0 2.260
ORGXL8 30/03/2017 Put 2.950 0.020 0.020 0.000   0 0.020
ORGVH8 30/03/2017 Call 3.120 1.920 1.920 0.000   0 2.100
ORGVI8 30/03/2017 Put 3.120 0.030 0.030 0.000   0 0.030
ORGTZ8 30/03/2017 Call 3.290 1.765 1.765 0.000   0 1.945
ORGU18 30/03/2017 Put 3.290 0.045 0.045 0.000   0 0.040
ORGIW9 30/03/2017 Call 3.300 1.760 1.760 0.000   0 1.935
ORGIV9 30/03/2017 Put 3.300 0.050 0.050 0.000   0 0.040
ORGTX8 30/03/2017 Call 3.470 1.610 1.610 0.000   50 1.785
ORGTY8 30/03/2017 Put 3.470 0.065 0.065 0.000   0 0.060
ORGPZ8 30/03/2017 Call 3.640 1.465 1.465 0.000   0 1.635
ORGQ18 30/03/2017 Put 3.640 0.090 0.090 0.000   0 0.075
ORGIX9 30/03/2017 Call 3.650 1.455 1.455 0.000   0 1.625
ORGIY9 30/03/2017 Put 3.650 0.090 0.090 0.000   0 0.080
ORGK58 30/03/2017 Call 3.810 1.325 1.325 0.000   0 1.490
ORGK68 30/03/2017 Put 3.810 0.120 0.120 0.000   70 0.100
ORGGN9 30/03/2017 Call 3.900 1.250 1.250 0.000   0 1.415
ORGGO9 30/03/2017 Put 3.900 0.135 0.135 0.000   0 0.110
ORGJ19 30/03/2017 Call 3.940 1.220 1.220 0.000   0 1.380
ORGIZ9 30/03/2017 Put 3.940 0.140 0.140 0.000   0 0.120
ORGFV8 30/03/2017 Call 3.990 1.175 1.175 0.000   0 1.340
ORGFW8 30/03/2017 Put 3.990 0.155 0.155 0.000   0 0.125
ORGER9 30/03/2017 Call 4.070 1.115 1.115 0.000   0 1.275
ORGES9 30/03/2017 Put 4.070 0.170 0.170 0.000   0 0.140
ORGDU8 30/03/2017 Call 4.160 1.050 1.050 0.000   0 1.200
ORGDV8 30/03/2017 Put 4.160 0.190 0.190 0.000   100 0.160
ORGEX9 30/03/2017 Call 4.250 0.980 0.980 0.000   10 1.130
ORGEY9 30/03/2017 Put 4.250 0.215 0.215 0.000   0 0.180
ORGE18 30/03/2017 Call 4.330 0.925 0.925 0.000   0 1.070
ORGE28 30/03/2017 Put 4.330 0.235 0.235 0.000   0 0.195
ORGET9 30/03/2017 Call 4.550 0.780 0.780 0.000   0 0.915
ORGEU9 30/03/2017 Put 4.550 0.310 0.310 0.000   0 0.260
ORGDQ8 30/03/2017 Call 4.770 0.645 0.645 0.000   0 0.770
ORGDR8 30/03/2017 Put 4.770 0.395 0.395 0.000   0 0.330
ORGEP9 30/03/2017 Call 4.980 0.530 0.530 0.000   23 0.645
ORGEQ9 30/03/2017 Put 4.980 0.490 0.490 0.000   100 0.415
ORGE38 30/03/2017 Call 5.200 0.430 0.430 0.000   96 0.530
ORGE48 30/03/2017 Put 5.200 0.605 0.605 0.000   485 0.520
ORGEV9 30/03/2017 Call 5.420 0.340 0.340 0.000   1,580 0.430
ORGEW9 30/03/2017 Put 5.420 0.735 0.735 0.000   2,500 0.640
ORGDS8 30/03/2017 Call 5.630 0.270 0.270 0.000   771 0.350
ORGDT8 30/03/2017 Put 5.630 0.875 0.875 0.000   310 0.765
ORGEN9 30/03/2017 Call 5.850 0.210 0.210 0.000   0 0.275
ORGEO9 30/03/2017 Put 5.850 1.035 1.035 0.000   56 0.915
ORGR69 30/03/2017 Call 5.860 0.210 0.210 0.000   0 0.270
ORGR79 30/03/2017 Put 5.860 1.030 1.030 0.000   0 0.910
ORGDO8 30/03/2017 Call 6.070 0.160 0.160 0.000   0 0.215
ORGDP8 30/03/2017 Put 6.070 1.205 1.205 0.000   19 1.070
ORGU19 30/03/2017 Call 6.080 0.160 0.160 0.000   0 0.215
ORGU29 30/03/2017 Put 6.080 1.200 1.200 0.000 40 0 1.070
ORGEZ9 30/03/2017 Call 6.280 0.125 0.125 0.000   30 0.170
ORGF19 30/03/2017 Put 6.280 1.375 1.375 0.000   19 1.235
ORGU49 30/03/2017 Call 6.290 0.120 0.120 0.000   0 0.165
ORGU39 30/03/2017 Put 6.290 1.370 1.370 0.000   0 1.230
ORGDW8 30/03/2017 Call 6.500 0.095 0.095 0.000   254 0.130
ORGDX8 30/03/2017 Put 6.500 1.570 1.570 0.000   9 1.415
ORGI49 30/03/2017 Call 6.720 0.070 0.070 0.000   0 0.100
ORGI59 30/03/2017 Put 6.720 1.765 1.765 0.000   0 1.605
ORGR99 30/03/2017 Call 6.730 0.070 0.070 0.000   0 0.100
ORGR89 30/03/2017 Put 6.730 1.750 1.750 0.000   35 1.595
ORGDM8 30/03/2017 Call 6.930 0.050 0.050 0.000   0 0.075
ORGDN8 30/03/2017 Put 6.930 1.965 1.965 0.000   10 1.795
ORGIN9 30/03/2017 Call 7.150 0.040 0.040 0.000   0 0.060
ORGIO9 30/03/2017 Put 7.150 2.175 2.175 0.000   0 2.000
ORGJ29 30/03/2017 Call 7.160 0.040 0.040 0.000   85 0.060
ORGJ39 30/03/2017 Put 7.160 2.145 2.145 0.000   234 1.980
ORGDY8 30/03/2017 Call 7.370 0.030 0.030 0.000   0 0.045
ORGDZ8 30/03/2017 Put 7.370 2.385 2.385 0.000   20 2.210
ORGJ59 30/03/2017 Call 7.380 0.030 0.030 0.000   0 0.045
ORGJ49 30/03/2017 Put 7.380 2.355 2.355 0.000   260 2.180
ORGMA9 30/03/2017 Call 7.580 0.020 0.020 0.000   0 0.035
ORGMB9 30/03/2017 Put 7.580 2.595 2.595 0.000   10 2.410
ORGER8 30/03/2017 Call 7.800 0.015 0.015 0.000   0 0.025
ORGES8 30/03/2017 Put 7.800 2.810 2.810 0.000   25 2.625
ORGTW9 30/03/2017 Call 7.810 0.015 0.015 0.000   0 0.025
ORGTX9 30/03/2017 Put 7.810 2.770 2.770 0.000   0 2.590
ORGGK8 30/03/2017 Call 8.230 0.009 0.009 0.000   57 0.015
ORGGL8 30/03/2017 Put 8.230 3.240 3.240 0.000   0 3.055
ORGTZ9 30/03/2017 Call 8.240 0.009 0.009 0.000   0 0.015
ORGTY9 30/03/2017 Put 8.240 3.185 3.185 0.000   0 3.010
ORGU79 30/03/2017 Call 9.970 0.001 0.001 0.000   0 0.001
ORGU89 30/03/2017 Put 9.970 4.980 4.980 0.000   0 4.790
ORGU59 30/03/2017 Call 9.980 0.001 0.001 0.000   0 0.001
ORGU69 30/03/2017 Put 9.980 4.895 4.895 0.000   60 4.710
ORGNR9 29/06/2017 Call 0.010 5.050 5.050 0.000   0 5.240
ORGXQ8 29/06/2017 Call 2.600 2.440 2.440 0.000   0 2.635
ORGXR8 29/06/2017 Put 2.600 0.030 0.030 0.000   0 0.020
ORGXO8 29/06/2017 Call 2.800 2.255 2.255 0.000   0 2.445
ORGXP8 29/06/2017 Put 2.800 0.050 0.050 0.000   0 0.035
ORGVJ8 29/06/2017 Call 3.000 2.075 2.075 0.000   0 2.260
ORGVK8 29/06/2017 Put 3.000 0.070 0.070 0.000   0 0.050
ORGU28 29/06/2017 Call 3.200 1.900 1.900 0.000   0 2.080
ORGU38 29/06/2017 Put 3.200 0.090 0.090 0.000   0 0.070
ORGSY8 29/06/2017 Call 3.400 1.730 1.730 0.000   0 1.905
ORGSZ8 29/06/2017 Put 3.400 0.115 0.115 0.000   0 0.095
ORGRO8 29/06/2017 Call 3.600 1.565 1.565 0.000   0 1.735
ORGRP8 29/06/2017 Put 3.600 0.150 0.150 0.000   0 0.125
ORGRQ8 29/06/2017 Call 3.800 1.410 1.410 0.000   0 1.570
ORGRR8 29/06/2017 Put 3.800 0.185 0.185 0.000   0 0.160
ORGRI8 29/06/2017 Call 4.000 1.260 1.260 0.000   0 1.415
ORGRJ8 29/06/2017 Put 4.000 0.230 0.230 0.000   0 0.200
ORGTS9 29/06/2017 Call 4.100 1.185 1.185 0.000   0 1.340
ORGTT9 29/06/2017 Put 4.100 0.260 0.260 0.000   0 0.225
ORGRK8 29/06/2017 Call 4.200 1.120 1.120 0.000   0 1.265
ORGRL8 29/06/2017 Put 4.200 0.290 0.290 0.000   400 0.245
ORGST9 29/06/2017 Call 4.300 1.050 1.050 0.000   0 1.190
ORGSU9 29/06/2017 Put 4.300 0.315 0.315 0.000   0 0.275
ORGRM8 29/06/2017 Call 4.400 0.980 0.980 0.000   0 1.120
ORGRN8 29/06/2017 Put 4.400 0.350 0.350 0.000   0 0.305
ORGNU9 29/06/2017 Call 4.500 0.920 0.920 0.000   0 1.055
ORGNV9 29/06/2017 Put 4.500 0.385 0.385 0.000   100 0.330
ORGRG8 29/06/2017 Call 4.600 0.855 0.855 0.000   0 0.985
ORGRH8 29/06/2017 Put 4.600 0.420 0.420 0.000   20 0.365
ORGMM9 29/06/2017 Call 4.700 0.795 0.795 0.000   0 0.925
ORGMN9 29/06/2017 Put 4.700 0.460 0.460 0.000   0 0.400
ORGR98 29/06/2017 Call 4.800 0.740 0.740 0.000   20 0.865
ORGRF8 29/06/2017 Put 4.800 0.505 0.505 0.000   0 0.440
ORGMW9 29/06/2017 Call 4.900 0.685 0.685 0.000   0 0.805
ORGMX9 29/06/2017 Put 4.900 0.550 0.550 0.000   0 0.480
ORGR78 29/06/2017 Call 5.000 0.635 0.635 0.000   152 0.755
ORGR88 29/06/2017 Put 5.000 0.600 0.600 0.000   0 0.525
ORGMQ9 29/06/2017 Call 5.250 0.525 0.525 0.000   0 0.625
ORGMR9 29/06/2017 Put 5.250 0.730 0.730 0.000   50 0.645
ORGRS8 29/06/2017 Call 5.500 0.425 0.425 0.000   0 0.515
ORGRT8 29/06/2017 Put 5.500 0.885 0.885 0.000   580 0.785
ORGMK9 29/06/2017 Call 5.750 0.345 0.345 0.000   24 0.425
ORGML9 29/06/2017 Put 5.750 1.050 1.050 0.000   200 0.940
ORGRV8 29/06/2017 Call 6.000 0.275 0.275 0.000   0 0.345
ORGRW8 29/06/2017 Put 6.000 1.230 1.230 0.000   475 1.110
ORGMS9 29/06/2017 Call 6.250 0.215 0.215 0.000   34 0.275
ORGMT9 29/06/2017 Put 6.250 1.420 1.420 0.000   0 1.290
ORGRZ8 29/06/2017 Call 6.500 0.170 0.170 0.000   23 0.220
ORGS18 29/06/2017 Put 6.500 1.625 1.625 0.000   0 1.485
ORGMU9 29/06/2017 Call 6.750 0.135 0.135 0.000   0 0.175
ORGMV9 29/06/2017 Put 6.750 1.840 1.840 0.000   0 1.690
ORGS28 29/06/2017 Call 7.000 0.105 0.105 0.000   0 0.140
ORGS38 29/06/2017 Put 7.000 2.065 2.065 0.000   0 1.905
ORGT49 29/06/2017 Call 7.010 0.105 0.105 0.000   0 0.135
ORGT59 29/06/2017 Put 7.010 2.035 2.035 2.010 29 0 1.880
ORGMO9 29/06/2017 Call 7.250 0.085 0.085 0.000   0 0.110
ORGMP9 29/06/2017 Put 7.250 2.295 2.295 0.000   0 2.130
ORGE89 29/06/2017 Call 7.500 0.065 0.065 0.000   0 0.085
ORGE99 29/06/2017 Put 7.500 2.530 2.530 0.000   0 2.360
ORGNY9 29/06/2017 Call 7.750 0.055 0.055 0.000   0 0.070
ORGNZ9 29/06/2017 Put 7.750 2.770 2.770 0.000   0 2.590
ORGKC9 29/06/2017 Call 8.000 0.040 0.040 0.000   0 0.055
ORGKD9 29/06/2017 Put 8.000 3.015 3.015 0.000   0 2.830
ORGT79 29/06/2017 Call 8.010 0.040 0.040 0.000   0 0.055
ORGT69 29/06/2017 Put 8.010 2.955 2.955 2.910 214 90 2.775
ORGGZ9 28/09/2017 Call 3.600 1.610 1.610 0.000   0 1.770
ORGI19 28/09/2017 Put 3.600 0.205 0.205 0.000   0 0.180
ORGGP9 28/09/2017 Call 3.800 1.465 1.465 0.000   0 1.615
ORGGQ9 28/09/2017 Put 3.800 0.250 0.250 0.000   0 0.220
ORGGR9 28/09/2017 Call 4.000 1.320 1.320 0.000   0 1.465
ORGGS9 28/09/2017 Put 4.000 0.310 0.310 0.000   0 0.265
ORGF29 28/09/2017 Call 4.200 1.180 1.180 0.000   0 1.325
ORGF39 28/09/2017 Put 4.200 0.370 0.370 0.000   0 0.325
ORGF69 28/09/2017 Call 4.400 1.055 1.055 0.000   0 1.195
ORGF79 28/09/2017 Put 4.400 0.445 0.445 0.000   0 0.385
ORGF49 28/09/2017 Call 4.600 0.935 0.935 0.000   19 1.070
ORGF59 28/09/2017 Put 4.600 0.525 0.525 0.000   25 0.460
ORGFH9 28/09/2017 Call 4.800 0.825 0.825 0.000   0 0.950
ORGFI9 28/09/2017 Put 4.800 0.610 0.610 0.000   0 0.540
ORGF89 28/09/2017 Call 5.000 0.725 0.725 0.000   29 0.845
ORGF99 28/09/2017 Put 5.000 0.710 0.710 0.000   50 0.630
ORGFJ9 28/09/2017 Call 5.500 0.515 0.515 0.000   96 0.610
ORGFK9 28/09/2017 Put 5.500 0.995 0.995 0.000   0 0.890
ORGFF9 28/09/2017 Call 6.000 0.350 0.350 0.000   14 0.430
ORGFG9 28/09/2017 Put 6.000 1.325 1.325 0.000   400 1.205
ORGFN9 28/09/2017 Call 6.500 0.235 0.235 0.000   0 0.295
ORGG79 28/09/2017 Put 6.500 1.705 1.705 0.000   120 1.565
ORGFL9 28/09/2017 Call 7.000 0.155 0.155 0.000   0 0.200
ORGFM9 28/09/2017 Put 7.000 2.120 2.120 0.000   0 1.970
ORGIP9 28/09/2017 Call 7.500 0.100 0.100 0.000   0 0.130
ORGIQ9 28/09/2017 Put 7.500 2.565 2.565 0.000   0 2.405
ORGKE9 28/09/2017 Call 8.000 0.065 0.065 0.000   0 0.085
ORGKF9 28/09/2017 Put 8.000 3.030 3.030 0.000   0 2.860
ORGTU9 21/12/2017 Call 4.000 1.380 1.380 0.000   0 1.525
ORGTV9 21/12/2017 Put 4.000 0.360 0.360 0.000   0 0.315
ORGSV9 21/12/2017 Call 4.200 1.245 1.245 0.000   0 1.385
ORGSW9 21/12/2017 Put 4.200 0.425 0.425 0.000   0 0.380
ORGNW9 21/12/2017 Call 4.400 1.120 1.120 0.000   0 1.260
ORGNX9 21/12/2017 Put 4.400 0.500 0.500 0.000   0 0.450
ORGNN9 21/12/2017 Call 4.600 1.005 1.005 0.000   0 1.140
ORGNO9 21/12/2017 Put 4.600 0.585 0.585 0.000   0 0.525
ORGN19 21/12/2017 Call 4.800 0.900 0.900 0.000   0 1.030
ORGN29 21/12/2017 Put 4.800 0.675 0.675 0.000   0 0.610
ORGNP9 21/12/2017 Call 5.000 0.805 0.805 0.000   0 0.925
ORGNQ9 21/12/2017 Put 5.000 0.775 0.775 0.000   65 0.700
ORGMY9 21/12/2017 Call 5.500 0.595 0.595 0.000   0 0.690
ORGMZ9 21/12/2017 Put 5.500 1.060 1.060 0.000   0 0.960
ORGN59 21/12/2017 Call 6.000 0.430 0.430 0.000   0 0.510
ORGN69 21/12/2017 Put 6.000 1.390 1.390 0.000   0 1.275
ORGNL9 21/12/2017 Call 6.500 0.305 0.305 0.000   0 0.370
ORGNM9 21/12/2017 Put 6.500 1.755 1.755 0.000   130 1.630
ORGN79 21/12/2017 Call 7.000 0.215 0.215 0.000   0 0.265
ORGN89 21/12/2017 Put 7.000 2.165 2.165 0.000   0 2.020
ORGN99 21/12/2017 Call 7.500 0.145 0.145 0.000   0 0.185
ORGNK9 21/12/2017 Put 7.500 2.595 2.595 0.000   0 2.440
ORGN39 21/12/2017 Call 8.000 0.100 0.100 0.000   0 0.130
ORGN49 21/12/2017 Put 8.000 3.050 3.050 0.000   0 2.890

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.