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 5.610 Down -0.260 5.600 5.610 5.890 6.000 5.350 13,221,565 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 5.610 5.610 0.000   150 5.610
ORGB39 28/07/2016 Call 2.900 2.715 2.715 0.000   0 2.715
ORGB49 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
ORGB19 28/07/2016 Call 3.000 2.620 2.620 0.000 0 0 2.620
ORGB29 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
ORGZL8 28/07/2016 Call 3.100 2.520 2.520 0.000   200 2.520
ORGZM8 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
ORGYU8 28/07/2016 Call 3.200 2.420 2.420 0.000   0 2.420
ORGYV8 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
ORGZ68 28/07/2016 Call 3.300 2.320 2.320 0.000   0 2.320
ORGZ78 28/07/2016 Put 3.300 0.000 0.000 0.000   100 0.000
ORGYK8 28/07/2016 Call 3.400 2.220 2.220 0.000   0 2.220
ORGYL8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
ORGYW8 28/07/2016 Call 3.500 2.120 2.120 0.000   0 2.120
ORGYX8 28/07/2016 Put 3.500 0.000 0.000 0.000   100 0.000
ORGYM8 28/07/2016 Call 3.600 2.025 2.025 0.000   0 2.025
ORGYN8 28/07/2016 Put 3.600 0.001 0.001 0.000   200 0.001
ORGZ88 28/07/2016 Call 3.700 1.925 1.925 0.000   200 1.925
ORGZ98 28/07/2016 Put 3.700 0.001 0.001 0.000   275 0.001
ORGYO8 28/07/2016 Call 3.800 1.825 1.825 0.000   0 1.825
ORGYP8 28/07/2016 Put 3.800 0.002 0.002 0.000   0 0.002
ORGZ48 28/07/2016 Call 3.900 1.730 1.730 0.000   0 1.730
ORGZ58 28/07/2016 Put 3.900 0.003 0.003 0.000   130 0.003
ORGYQ8 28/07/2016 Call 4.000 1.630 1.630 0.000   977 1.630
ORGYR8 28/07/2016 Put 4.000 0.005 0.005 0.000   33 0.005
ORGZ28 28/07/2016 Call 4.100 1.535 1.535 0.000   0 1.535
ORGZ38 28/07/2016 Put 4.100 0.008 0.008 0.000   0 0.008
ORGYS8 28/07/2016 Call 4.200 1.440 1.440 0.000   25 1.440
ORGYT8 28/07/2016 Put 4.200 0.010 0.010 0.000   20 0.010
ORGYZ8 28/07/2016 Call 4.300 1.345 1.345 0.000   80 1.345
ORGZ18 28/07/2016 Put 4.300 0.015 0.015 0.000   436 0.015
ORGZC8 28/07/2016 Call 4.400 1.250 1.250 0.000   0 1.250
ORGZD8 28/07/2016 Put 4.400 0.025 0.025 0.000   0 0.025
ORGYI8 28/07/2016 Call 4.500 1.160 1.160 0.000   100 1.160
ORGYJ8 28/07/2016 Put 4.500 0.035 0.035 0.000   32 0.035
ORGZA8 28/07/2016 Call 4.600 1.070 1.070 0.000   0 1.070
ORGZB8 28/07/2016 Put 4.600 0.045 0.045 0.000   0 0.045
ORGZF8 28/07/2016 Call 4.700 0.980 0.980 0.000   74 0.980
ORGZG8 28/07/2016 Put 4.700 0.055 0.055 0.000   482 0.055
ORGZH8 28/07/2016 Call 4.800 0.895 0.895 0.000 280 379 0.895
ORGZI8 28/07/2016 Put 4.800 0.070 0.070 0.000   380 0.070
ORGZJ8 28/07/2016 Call 4.900 0.810 0.810 0.000   126 0.810
ORGZK8 28/07/2016 Put 4.900 0.090 0.090 0.080 140 556 0.090
ORGBI9 28/07/2016 Call 5.000 0.730 0.730 0.000   5,330 0.730
ORGBJ9 28/07/2016 Put 5.000 0.110 0.110 0.000   1,704 0.110
ORGCM9 28/07/2016 Call 5.250 0.545 0.545 0.000   3,937 0.545
ORGCN9 28/07/2016 Put 5.250 0.180 0.180 0.195 23 979 0.180
ORGD19 28/07/2016 Call 5.500 0.385 0.385 0.300 56 1,557 0.385
ORGD29 28/07/2016 Put 5.500 0.270 0.270 0.350 200 1,291 0.270
ORGCR9 28/07/2016 Call 5.750 0.260 0.260 0.230 156 1,601 0.260
ORGCQ9 28/07/2016 Put 5.750 0.395 0.395 0.000   102 0.395
ORGCS9 28/07/2016 Call 6.000 0.165 0.165 0.140 100 4,531 0.165
ORGCT9 28/07/2016 Put 6.000 0.550 0.550 0.000   10 0.550
ORGCV9 28/07/2016 Call 6.250 0.095 0.095 0.000   611 0.095
ORGCU9 28/07/2016 Put 6.250 0.730 0.730 0.000   0 0.730
ORGNT9 28/07/2016 Call 6.260            
ORGNS9 28/07/2016 Put 6.260            
ORGCW9 28/07/2016 Call 6.500 0.055 0.055 0.000   3,389 0.055
ORGCX9 28/07/2016 Put 6.500 0.940 0.940 0.000   0 0.940
ORGCZ9 28/07/2016 Call 6.750 0.030 0.030 0.000   2,290 0.030
ORGCY9 28/07/2016 Put 6.750 1.165 1.165 0.000   0 1.165
ORGDR9 28/07/2016 Call 7.000 0.015 0.015 0.000   11 0.015
ORGDS9 28/07/2016 Put 7.000 1.405 1.405 0.000   0 1.405
ORGIH9 28/07/2016 Call 7.250 0.008 0.008 0.000   0 0.008
ORGII9 28/07/2016 Put 7.250 1.645 1.645 0.000   0 1.645
ORGK69 28/07/2016 Call 7.500 0.004 0.004 0.000   0 0.004
ORGK79 28/07/2016 Put 7.500 1.895 1.895 0.000   0 1.895
ORGM49 28/07/2016 Call 7.750 0.002 0.002 0.000   0 0.002
ORGM59 28/07/2016 Put 7.750 2.140 2.140 0.000   0 2.140
ORGLH9 25/08/2016 Call 0.010 5.520 5.520 0.000   0 5.520
ORGCF9 25/08/2016 Call 3.600 2.035 2.035 0.000   0 2.035
ORGCG9 25/08/2016 Put 3.600 0.010 0.010 0.000   0 0.010
ORGBV9 25/08/2016 Call 3.700 1.940 1.940 0.000   0 1.940
ORGBW9 25/08/2016 Put 3.700 0.015 0.015 0.000   40 0.015
ORGCJ9 25/08/2016 Call 3.800 1.845 1.845 0.000   0 1.845
ORGCK9 25/08/2016 Put 3.800 0.020 0.020 0.000   0 0.020
ORGBK9 25/08/2016 Call 3.900 1.750 1.750 0.000   0 1.750
ORGBL9 25/08/2016 Put 3.900 0.025 0.025 0.000   0 0.025
ORGC89 25/08/2016 Call 4.000 1.655 1.655 0.000   0 1.655
ORGC99 25/08/2016 Put 4.000 0.035 0.035 0.000   0 0.035
ORGBP9 25/08/2016 Call 4.100 1.560 1.560 0.000   0 1.560
ORGBQ9 25/08/2016 Put 4.100 0.045 0.045 0.000   0 0.045
ORGC69 25/08/2016 Call 4.200 1.470 1.470 0.000   0 1.470
ORGC79 25/08/2016 Put 4.200 0.055 0.055 0.000   0 0.055
ORGBM9 25/08/2016 Call 4.300 1.380 1.380 0.000   80 1.380
ORGBO9 25/08/2016 Put 4.300 0.070 0.070 0.000   90 0.070
ORGCH9 25/08/2016 Call 4.400 1.290 1.290 0.000   0 1.290
ORGCI9 25/08/2016 Put 4.400 0.085 0.085 0.085 200 446 0.085
ORGBT9 25/08/2016 Call 4.500 1.200 1.200 0.000   0 1.200
ORGBU9 25/08/2016 Put 4.500 0.100 0.100 0.000   0 0.100
ORGGT9 25/08/2016 Call 4.510 1.115 1.115 0.000   0 1.115
ORGGU9 25/08/2016 Put 4.510 0.100 0.100 0.000   30 0.100
ORGC29 25/08/2016 Call 4.600 1.120 1.120 0.000   0 1.120
ORGC39 25/08/2016 Put 4.600 0.120 0.120 0.000   100 0.120
ORGBX9 25/08/2016 Call 4.700 1.035 1.035 0.000   0 1.035
ORGBY9 25/08/2016 Put 4.700 0.140 0.140 0.000   42 0.140
ORGC49 25/08/2016 Call 4.800 0.955 0.955 0.000   40 0.955
ORGC59 25/08/2016 Put 4.800 0.160 0.160 0.000   215 0.160
ORGBR9 25/08/2016 Call 4.900 0.880 0.880 0.000   0 0.880
ORGBS9 25/08/2016 Put 4.900 0.185 0.185 0.000   10 0.185
ORGBZ9 25/08/2016 Call 5.000 0.810 0.810 0.000   0 0.810
ORGC19 25/08/2016 Put 5.000 0.210 0.210 0.220 610 728 0.210
ORGCO9 25/08/2016 Call 5.250 0.640 0.640 0.000   2,023 0.640
ORGCP9 25/08/2016 Put 5.250 0.290 0.290 0.000   60 0.290
ORGD39 25/08/2016 Call 5.500 0.495 0.495 0.460 383 697 0.495
ORGD49 25/08/2016 Put 5.500 0.385 0.385 0.000   1,373 0.385
ORGD59 25/08/2016 Call 5.750 0.370 0.370 0.000 10 228 0.370
ORGD69 25/08/2016 Put 5.750 0.505 0.505 0.000   10 0.505
ORGD79 25/08/2016 Call 6.000 0.270 0.270 0.250 154 703 0.270
ORGD89 25/08/2016 Put 6.000 0.650 0.650 0.000   250 0.650
ORGDK9 25/08/2016 Call 6.250 0.190 0.190 0.270 20 447 0.190
ORGD99 25/08/2016 Put 6.250 0.825 0.825 0.000   20 0.825
ORGDL9 25/08/2016 Call 6.500 0.130 0.130 0.000   80 0.130
ORGDM9 25/08/2016 Put 6.500 1.025 1.025 0.000   0 1.025
ORGDO9 25/08/2016 Call 6.750 0.080 0.080 0.000   4,043 0.080
ORGDN9 25/08/2016 Put 6.750 1.250 1.250 0.000   0 1.250
ORGDP9 25/08/2016 Call 7.000 0.050 0.050 0.080 23 977 0.050
ORGDQ9 25/08/2016 Put 7.000 1.490 1.490 0.000   0 1.490
ORGIJ9 25/08/2016 Call 7.250 0.030 0.030 0.000   0 0.030
ORGIK9 25/08/2016 Put 7.250 1.735 1.735 0.000   0 1.735
ORGK89 25/08/2016 Call 7.500 0.015 0.015 0.000   0 0.015
ORGK99 25/08/2016 Put 7.500 1.980 1.980 0.000   0 1.980
ORGM69 25/08/2016 Call 7.750 0.010 0.010 0.000   0 0.010
ORGM79 25/08/2016 Put 7.750 2.225 2.225 0.000   0 2.225
ORGE58 29/09/2016 Call 0.010 5.530 5.530 0.000   0 5.530
ORGX78 29/09/2016 Call 2.860 2.770 2.770 0.000   0 2.770
ORGX88 29/09/2016 Put 2.860 0.003 0.003 0.000   300 0.003
ORGX58 29/09/2016 Call 2.950 2.680 2.680 0.000   3 2.680
ORGX68 29/09/2016 Put 2.950 0.004 0.004 0.000   177 0.004
ORGX98 29/09/2016 Call 3.030 2.605 2.605 0.000   0 2.605
ORGXA8 29/09/2016 Put 3.030 0.006 0.006 0.000   0 0.006
ORGX38 29/09/2016 Call 3.120 2.515 2.515 0.000   0 2.515
ORGX48 29/09/2016 Put 3.120 0.008 0.008 0.000   0 0.008
ORGV98 29/09/2016 Call 3.210 2.430 2.430 0.000   0 2.430
ORGVA8 29/09/2016 Put 3.210 0.010 0.010 0.000   0 0.010
ORGV58 29/09/2016 Call 3.290 2.350 2.350 0.000   0 2.350
ORGV68 29/09/2016 Put 3.290 0.015 0.015 0.000   0 0.015
ORGV78 29/09/2016 Call 3.380 2.260 2.260 0.000   0 2.260
ORGV88 29/09/2016 Put 3.380 0.020 0.020 0.000   0 0.020
ORGTP8 29/09/2016 Call 3.470 2.175 2.175 0.000   0 2.175
ORGTQ8 29/09/2016 Put 3.470 0.025 0.025 0.000   93 0.025
ORGTR8 29/09/2016 Call 3.550 2.100 2.100 0.000   0 2.100
ORGTS8 29/09/2016 Put 3.550 0.030 0.030 0.000   100 0.030
ORGSW8 29/09/2016 Call 3.640 2.010 2.010 0.000   0 2.010
ORGSX8 29/09/2016 Put 3.640 0.035 0.035 0.000   0 0.035
ORGQM8 29/09/2016 Call 3.730 1.925 1.925 0.000   9 1.925
ORGQN8 29/09/2016 Put 3.730 0.045 0.045 0.000   257 0.045
ORGPV8 29/09/2016 Call 3.810 1.850 1.850 0.000   0 1.850
ORGPW8 29/09/2016 Put 3.810 0.050 0.050 0.000   133 0.050
ORGK18 29/09/2016 Call 3.900 1.765 1.765 0.000   0 1.765
ORGK28 29/09/2016 Put 3.900 0.060 0.060 0.000   0 0.060
ORGJ88 29/09/2016 Call 3.990 1.685 1.685 0.000   220 1.685
ORGJ98 29/09/2016 Put 3.990 0.070 0.070 0.000   0 0.070
ORGFR8 29/09/2016 Call 4.070 1.610 1.610 0.000   9 1.610
ORGFS8 29/09/2016 Put 4.070 0.080 0.080 0.000   850 0.080
ORGCT8 29/09/2016 Call 4.160 1.530 1.530 0.000   95 1.530
ORGCU8 29/09/2016 Put 4.160 0.095 0.095 0.000   395 0.095
ORGEP8 29/09/2016 Call 4.250 1.455 1.455 0.000   0 1.455
ORGEQ8 29/09/2016 Put 4.250 0.105 0.105 0.000   0 0.105
ORGZV7 29/09/2016 Call 4.330 1.385 1.385 0.000   0 1.385
ORGZW7 29/09/2016 Put 4.330 0.120 0.120 0.000   250 0.120
ORGD48 29/09/2016 Call 4.550 1.210 1.210 0.000   231 1.210
ORGD58 29/09/2016 Put 4.550 0.160 0.160 0.000   1,512 0.160
ORGGW9 29/09/2016 Call 4.560 1.165 1.165 0.000   120 1.165
ORGGV9 29/09/2016 Put 4.560 0.165 0.165 0.000   30 0.165
ORGVX7 29/09/2016 Call 4.770 1.040 1.040 0.000   470 1.040
ORGVY7 29/09/2016 Put 4.770 0.210 0.210 0.000   325 0.210
ORGD68 29/09/2016 Call 4.980 0.890 0.890 0.000   115 0.890
ORGD78 29/09/2016 Put 4.980 0.270 0.270 0.000   20 0.270
ORGVD7 29/09/2016 Call 5.200 0.750 0.750 0.000   78 0.750
ORGVE7 29/09/2016 Put 5.200 0.350 0.350 0.360 20 445 0.350
ORGMH9 29/09/2016 Call 5.210 0.725 0.725 0.000   100 0.725
ORGMG9 29/09/2016 Put 5.210 0.350 0.350 0.000   150 0.350
ORGD28 29/09/2016 Call 5.420 0.625 0.625 0.500 20 504 0.625
ORGD38 29/09/2016 Put 5.420 0.440 0.440 0.000   1,157 0.440
ORGU67 29/09/2016 Call 5.630 0.515 0.515 0.000   937 0.515
ORGU77 29/09/2016 Put 5.630 0.540 0.540 0.475 35 125 0.540
ORGCX8 29/09/2016 Call 5.850 0.420 0.420 0.000   2,123 0.420
ORGCY8 29/09/2016 Put 5.850 0.655 0.655 0.000   1,000 0.655
ORGU47 29/09/2016 Call 6.070 0.335 0.335 0.325 30 507 0.335
ORGU57 29/09/2016 Put 6.070 0.790 0.790 0.000   450 0.790
ORGBF9 29/09/2016 Call 6.080 0.325 0.325 0.000   5,898 0.325
ORGB99 29/09/2016 Put 6.080 0.795 0.795 0.000   80 0.795
ORGD88 29/09/2016 Call 6.280 0.265 0.265 0.000   556 0.265
ORGD98 29/09/2016 Put 6.280 0.935 0.935 0.000   50 0.935
ORGZT8 29/09/2016 Call 6.290 0.260 0.260 0.000   0 0.260
ORGZU8 29/09/2016 Put 6.290 0.940 0.940 0.000   130 0.940
ORGRP7 29/09/2016 Call 6.500 0.210 0.210 0.000   800 0.210
ORGRQ7 29/09/2016 Put 6.500 1.100 1.100 0.000   19 1.100
ORGZW8 29/09/2016 Call 6.510 0.205 0.205 0.000   0 0.205
ORGZV8 29/09/2016 Put 6.510 1.100 1.100 0.000   128 1.100
ORGCZ8 29/09/2016 Call 6.720 0.160 0.160 0.000   40 0.160
ORGD18 29/09/2016 Put 6.720 1.275 1.275 0.000   15 1.275
ORGZX8 29/09/2016 Call 6.730 0.155 0.155 0.000   0 0.155
ORGZY8 29/09/2016 Put 6.730 1.280 1.280 0.000   0 1.280
ORGPW7 29/09/2016 Call 6.930 0.120 0.120 0.000   350 0.120
ORGPX7 29/09/2016 Put 6.930 1.455 1.455 0.000   0 1.455
ORGBG9 29/09/2016 Call 6.940 0.120 0.120 0.000   0 0.120
ORGBH9 29/09/2016 Put 6.940 1.455 1.455 0.000   53 1.455
ORGDK8 29/09/2016 Call 7.150 0.095 0.095 0.000   205 0.095
ORGDL8 29/09/2016 Put 7.150 1.655 1.655 0.000   0 1.655
ORGJA8 29/09/2016 Call 7.160 0.090 0.090 0.000   0 0.090
ORGJB8 29/09/2016 Put 7.160 1.655 1.655 0.000   8 1.655
ORGNL7 29/09/2016 Call 7.370 0.070 0.070 0.000   200 0.070
ORGNM7 29/09/2016 Put 7.370 1.860 1.860 0.000   25 1.860
ORGB79 29/09/2016 Call 7.380 0.070 0.070 0.000   0 0.070
ORGB89 29/09/2016 Put 7.380 1.855 1.855 0.000   30 1.855
ORGG68 29/09/2016 Call 7.580 0.055 0.055 0.000   0 0.055
ORGG78 29/09/2016 Put 7.580 2.060 2.060 0.000   0 2.060
ORGJD8 29/09/2016 Call 7.590 0.050 0.050 0.000   0 0.050
ORGJC8 29/09/2016 Put 7.590 2.055 2.055 0.000   490 2.055
ORGCV7 29/09/2016 Call 7.800 0.040 0.040 0.000   6 0.040
ORGCW7 29/09/2016 Put 7.800 2.270 2.270 0.000   0 2.270
ORGG88 29/09/2016 Call 8.020 0.030 0.030 0.000   0 0.030
ORGG98 29/09/2016 Put 8.020 2.490 2.490 0.000   0 2.490
ORGC37 29/09/2016 Call 8.230 0.020 0.020 0.000   0 0.020
ORGC47 29/09/2016 Put 8.230 2.695 2.695 0.000   0 2.695
ORGLO9 29/09/2016 Call 8.240 0.020 0.020 0.000   0 0.020
ORGLP9 29/09/2016 Put 8.240 2.690 2.690 0.000   0 2.690
ORGCG7 29/09/2016 Call 8.670 0.010 0.010 0.000   30 0.010
ORGCH7 29/09/2016 Put 8.670 3.130 3.130 0.000   0 3.130
ORGKL8 29/09/2016 Call 8.680 0.010 0.010 0.000   0 0.010
ORGKM8 29/09/2016 Put 8.680 3.125 3.125 0.000   709 3.125
ORGCI7 29/09/2016 Call 9.100 0.007 0.007 0.000   0 0.007
ORGCJ7 29/09/2016 Put 9.100 3.560 3.560 0.000   0 3.560
ORGLR9 29/09/2016 Call 9.110 0.007 0.007 0.000   0 0.007
ORGLQ9 29/09/2016 Put 9.110 3.550 3.550 0.000   600 3.550
ORGC97 29/09/2016 Call 9.530 0.004 0.004 0.000   0 0.004
ORGCF7 29/09/2016 Put 9.530 3.990 3.990 0.000   0 3.990
ORGKO8 29/09/2016 Call 9.540 0.004 0.004 0.000   0 0.004
ORGKN8 29/09/2016 Put 9.540 3.980 3.980 0.000   704 3.980
ORGCK7 29/09/2016 Call 9.970 0.002 0.002 0.000   0 0.002
ORGCL7 29/09/2016 Put 9.970 4.425 4.425 0.000   0 4.425
ORGLS9 29/09/2016 Call 9.980 0.002 0.002 0.000   0 0.002
ORGLT9 29/09/2016 Put 9.980 4.415 4.415 0.000   100 4.415
ORGC57 29/09/2016 Call 10.400 0.001 0.001 0.000   0 0.001
ORGC67 29/09/2016 Put 10.400 4.855 4.855 0.000   0 4.855
ORGYN7 29/09/2016 Call 10.410 0.001 0.001 0.000   0 0.001
ORGYO7 29/09/2016 Put 10.410 4.845 4.845 0.000   696 4.845
ORGCO7 29/09/2016 Call 10.830 0.001 0.001 0.000   7 0.001
ORGCP7 29/09/2016 Put 10.830 5.285 5.285 0.000   0 5.285
ORGLN9 29/09/2016 Call 10.840 0.001 0.001 0.000   0 0.001
ORGLM9 29/09/2016 Put 10.840 5.270 5.270 0.000   333 5.270
ORGC77 29/09/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGC87 29/09/2016 Put 11.270 5.720 5.720 0.000   0 5.720
ORGXU8 29/09/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGXV8 29/09/2016 Put 11.280 5.710 5.710 0.000   330 5.710
ORGCM7 29/09/2016 Call 11.700 0.000 0.000 0.000   500 0.000
ORGCN7 29/09/2016 Put 11.700 6.150 6.150 0.000   500 6.150
ORGME9 29/09/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGMF9 29/09/2016 Put 11.710 6.140 6.140 0.000   630 6.140
ORGD27 29/09/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGD37 29/09/2016 Put 12.130 6.580 6.580 0.000   0 6.580
ORGMD9 29/09/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGMC9 29/09/2016 Put 12.140 6.565 6.565 0.000   40 6.565
ORGDS7 29/09/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGDT7 29/09/2016 Put 12.570 7.020 7.020 0.000   0 7.020
ORGYJ7 29/09/2016 Call 12.580 0.000 0.000 0.000   0 0.000
ORGYK7 29/09/2016 Put 12.580 7.005 7.005 0.000   280 7.005
ORGF47 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
ORGF57 29/09/2016 Put 13.000 7.445 7.445 0.000   0 7.445
ORGYM7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
ORGYL7 29/09/2016 Put 13.010 7.430 7.430 0.000   256 7.430
ORGYR7 29/09/2016 Call 13.430 0.000 0.000 0.000   0 0.000
ORGZC7 29/09/2016 Put 13.430 7.875 7.875 0.000   0 7.875
ORGYQ7 29/09/2016 Call 13.440 0.000 0.000 0.000   0 0.000
ORGYP7 29/09/2016 Put 13.440 7.860 7.860 0.000   25 7.860
ORGIL7 29/09/2016 Call 13.870 0.000 0.000 0.000   0 0.000
ORGIM7 29/09/2016 Put 13.870 8.315 8.315 0.000   0 8.315
ORGK49 27/10/2016 Call 4.300 1.440 1.440 0.000   0 1.440
ORGK59 27/10/2016 Put 4.300 0.150 0.150 0.000   0 0.150
ORGK29 27/10/2016 Call 4.400 1.355 1.355 0.000   0 1.355
ORGK39 27/10/2016 Put 4.400 0.170 0.170 0.000   0 0.170
ORGJG9 27/10/2016 Call 4.500 1.275 1.275 0.000   0 1.275
ORGJH9 27/10/2016 Put 4.500 0.190 0.190 0.000   0 0.190
ORGJU9 27/10/2016 Call 4.600 1.195 1.195 0.000   0 1.195
ORGJV9 27/10/2016 Put 4.600 0.215 0.215 0.000   0 0.215
ORGJE9 27/10/2016 Call 4.700 1.125 1.125 0.000   0 1.125
ORGJF9 27/10/2016 Put 4.700 0.240 0.240 0.000   0 0.240
ORGJQ9 27/10/2016 Call 4.800 1.055 1.055 0.000   0 1.055
ORGJR9 27/10/2016 Put 4.800 0.270 0.270 0.000   0 0.270
ORGJC9 27/10/2016 Call 4.900 0.985 0.985 0.000   0 0.985
ORGJD9 27/10/2016 Put 4.900 0.300 0.300 0.000   0 0.300
ORGJS9 27/10/2016 Call 5.000 0.925 0.925 0.000 280 280 0.925
ORGJT9 27/10/2016 Put 5.000 0.335 0.335 0.000   10 0.335
ORGJ89 27/10/2016 Call 5.250 0.770 0.770 0.000   21 0.770
ORGJ99 27/10/2016 Put 5.250 0.425 0.425 0.000   0 0.425
ORGJI9 27/10/2016 Call 5.500 0.635 0.635 0.000   452 0.635
ORGJJ9 27/10/2016 Put 5.500 0.535 0.535 0.000   0 0.535
ORGJO9 27/10/2016 Call 5.750 0.520 0.520 0.000   940 0.520
ORGJP9 27/10/2016 Put 5.750 0.665 0.665 0.000   0 0.665
ORGJW9 27/10/2016 Call 6.000 0.420 0.420 0.000   0 0.420
ORGJX9 27/10/2016 Put 6.000 0.815 0.815 0.000   0 0.815
ORGJA9 27/10/2016 Call 6.250 0.335 0.335 0.000   814 0.335
ORGJB9 27/10/2016 Put 6.250 0.975 0.975 0.000   0 0.975
ORGJK9 27/10/2016 Call 6.500 0.260 0.260 0.000   1,047 0.260
ORGJL9 27/10/2016 Put 6.500 1.155 1.155 0.000   0 1.155
ORGJM9 27/10/2016 Call 6.750 0.195 0.195 0.000   52 0.195
ORGJN9 27/10/2016 Put 6.750 1.355 1.355 0.000   0 1.355
ORGJY9 27/10/2016 Call 7.000 0.150 0.150 0.000   0 0.150
ORGJZ9 27/10/2016 Put 7.000 1.565 1.565 0.000   0 1.565
ORGJ69 27/10/2016 Call 7.250 0.110 0.110 0.000   200 0.110
ORGJ79 27/10/2016 Put 7.250 1.785 1.785 0.000   0 1.785
ORGKA9 27/10/2016 Call 7.500 0.085 0.085 0.000   200 0.085
ORGKB9 27/10/2016 Put 7.500 2.010 2.010 0.000   0 2.010
ORGKG9 27/10/2016 Call 7.750 0.065 0.065 0.000   200 0.065
ORGKH9 27/10/2016 Put 7.750 2.245 2.245 0.000   0 2.245
ORGKJ9 27/10/2016 Call 8.000 0.050 0.050 0.000   0 0.050
ORGKI9 27/10/2016 Put 8.000 2.485 2.485 0.000   0 2.485
ORGKK9 27/10/2016 Call 8.250 0.035 0.035 0.000   0 0.035
ORGKL9 27/10/2016 Put 8.250 2.725 2.725 0.000   0 2.725
ORGMI9 24/11/2016 Call 4.400 1.390 1.390 0.000   0 1.390
ORGMJ9 24/11/2016 Put 4.400 0.200 0.200 0.000   0 0.200
ORGLK9 24/11/2016 Call 4.500 1.310 1.310 0.000   0 1.310
ORGLL9 24/11/2016 Put 4.500 0.230 0.230 0.000   0 0.230
ORGL99 24/11/2016 Call 4.600 1.240 1.240 0.000   0 1.240
ORGLA9 24/11/2016 Put 4.600 0.255 0.255 0.000   0 0.255
ORGKS9 24/11/2016 Call 4.700 1.175 1.175 0.000   0 1.175
ORGKT9 24/11/2016 Put 4.700 0.285 0.285 0.000   0 0.285
ORGL79 24/11/2016 Call 4.800 1.110 1.110 0.000   0 1.110
ORGL89 24/11/2016 Put 4.800 0.310 0.310 0.000   0 0.310
ORGKU9 24/11/2016 Call 4.900 1.045 1.045 0.000   0 1.045
ORGKV9 24/11/2016 Put 4.900 0.340 0.340 0.000   0 0.340
ORGLF9 24/11/2016 Call 5.000 0.985 0.985 0.000   0 0.985
ORGLG9 24/11/2016 Put 5.000 0.375 0.375 0.000   0 0.375
ORGKM9 24/11/2016 Call 5.250 0.830 0.830 0.000   10 0.830
ORGKN9 24/11/2016 Put 5.250 0.470 0.470 0.000   0 0.470
ORGKY9 24/11/2016 Call 5.500 0.690 0.690 0.000   0 0.690
ORGKZ9 24/11/2016 Put 5.500 0.580 0.580 0.000   0 0.580
ORGL19 24/11/2016 Call 5.750 0.565 0.565 0.000   0 0.565
ORGL29 24/11/2016 Put 5.750 0.710 0.710 0.000   0 0.710
ORGLB9 24/11/2016 Call 6.000 0.460 0.460 0.000 10 10 0.460
ORGLC9 24/11/2016 Put 6.000 0.855 0.855 0.000   0 0.855
ORGKO9 24/11/2016 Call 6.250 0.370 0.370 0.000   996 0.370
ORGKP9 24/11/2016 Put 6.250 1.020 1.020 0.000   0 1.020
ORGKW9 24/11/2016 Call 6.500 0.290 0.290 0.000   0 0.290
ORGKX9 24/11/2016 Put 6.500 1.200 1.200 0.000   0 1.200
ORGL39 24/11/2016 Call 6.750 0.235 0.235 0.000   0 0.235
ORGL49 24/11/2016 Put 6.750 1.390 1.390 0.000   0 1.390
ORGLD9 24/11/2016 Call 7.000 0.185 0.185 0.000   0 0.185
ORGLE9 24/11/2016 Put 7.000 1.600 1.600 0.000   0 1.600
ORGKQ9 24/11/2016 Call 7.250 0.145 0.145 0.000   0 0.145
ORGKR9 24/11/2016 Put 7.250 1.815 1.815 0.000   0 1.815
ORGL59 24/11/2016 Call 7.500 0.120 0.120 0.000   0 0.120
ORGL69 24/11/2016 Put 7.500 2.040 2.040 0.000   0 2.040
ORGLU9 24/11/2016 Call 7.750 0.100 0.100 0.000   0 0.100
ORGLW9 24/11/2016 Put 7.750 2.270 2.270 0.000   0 2.270
ORGLY9 24/11/2016 Call 8.000 0.085 0.085 0.000   0 0.085
ORGLX9 24/11/2016 Put 8.000 2.500 2.500 0.000   0 2.500
ORGLZ9 24/11/2016 Call 8.250 0.075 0.075 0.000   0 0.075
ORGM19 24/11/2016 Put 8.250 2.740 2.740 0.000   0 2.740
ORGM39 24/11/2016 Call 8.500 0.060 0.060 0.000   0 0.060
ORGM29 24/11/2016 Put 8.500 2.980 2.980 0.000   0 2.980
ORGRU8 22/12/2016 Call 0.010 5.555 5.555 0.000   0 5.555
ORGXD8 22/12/2016 Call 2.860 2.775 2.775 0.000   0 2.775
ORGXF8 22/12/2016 Put 2.860 0.030 0.030 0.000   0 0.030
ORGXI8 22/12/2016 Call 2.950 2.695 2.695 0.000   0 2.695
ORGXJ8 22/12/2016 Put 2.950 0.035 0.035 0.000   0 0.035
ORGXB8 22/12/2016 Call 3.030 2.620 2.620 0.000   0 2.620
ORGXC8 22/12/2016 Put 3.030 0.045 0.045 0.000   0 0.045
ORGXG8 22/12/2016 Call 3.120 2.540 2.540 0.000   0 2.540
ORGXH8 22/12/2016 Put 3.120 0.050 0.050 0.000   0 0.050
ORGVB8 22/12/2016 Call 3.210 2.455 2.455 0.000   0 2.455
ORGVC8 22/12/2016 Put 3.210 0.055 0.055 0.000   0 0.055
ORGVD8 22/12/2016 Call 3.290 2.380 2.380 0.000   0 2.380
ORGVE8 22/12/2016 Put 3.290 0.065 0.065 0.000   0 0.065
ORGVF8 22/12/2016 Call 3.380 2.300 2.300 0.000   100 2.300
ORGVG8 22/12/2016 Put 3.380 0.070 0.070 0.000   0 0.070
ORGTV8 22/12/2016 Call 3.470 2.220 2.220 0.000   200 2.220
ORGTW8 22/12/2016 Put 3.470 0.080 0.080 0.000   0 0.080
ORGTT8 22/12/2016 Call 3.550 2.150 2.150 0.000   0 2.150
ORGTU8 22/12/2016 Put 3.550 0.090 0.090 0.000   0 0.090
ORGPX8 22/12/2016 Call 3.640 2.075 2.075 0.000   0 2.075
ORGPY8 22/12/2016 Put 3.640 0.100 0.100 0.000   0 0.100
ORGSG8 22/12/2016 Call 3.650 2.050 2.050 0.000   0 2.050
ORGSH8 22/12/2016 Put 3.650 0.100 0.100 0.000   730 0.100
ORGQU8 22/12/2016 Call 3.730 2.000 2.000 0.000   30 2.000
ORGQV8 22/12/2016 Put 3.730 0.115 0.115 0.000   0 0.115
ORGK38 22/12/2016 Call 3.810 1.935 1.935 0.000   0 1.935
ORGK48 22/12/2016 Put 3.810 0.125 0.125 0.000   0 0.125
ORGQW8 22/12/2016 Call 3.900 1.860 1.860 0.000   0 1.860
ORGQX8 22/12/2016 Put 3.900 0.140 0.140 0.000   105 0.140
ORGIT9 22/12/2016 Call 3.910 1.840 1.840 0.000   0 1.840
ORGIU9 22/12/2016 Put 3.910 0.140 0.140 0.000   0 0.140
ORGFT8 22/12/2016 Call 3.990 1.785 1.785 0.000   0 1.785
ORGFU8 22/12/2016 Put 3.990 0.155 0.155 0.000   125 0.155
ORGS48 22/12/2016 Call 4.010 1.755 1.755 0.000   0 1.755
ORGS58 22/12/2016 Put 4.010 0.160 0.160 0.000   130 0.160
ORGQY8 22/12/2016 Call 4.070 1.720 1.720 0.000   0 1.720
ORGQZ8 22/12/2016 Put 4.070 0.170 0.170 0.000   0 0.170
ORGCV8 22/12/2016 Call 4.160 1.645 1.645 0.000   1,005 1.645
ORGCW8 22/12/2016 Put 4.160 0.185 0.185 0.000   1,000 0.185
ORGR18 22/12/2016 Call 4.250 1.575 1.575 0.000   10 1.575
ORGR28 22/12/2016 Put 4.250 0.205 0.205 0.000   0 0.205
ORGZX7 22/12/2016 Call 4.330 1.510 1.510 0.000   4 1.510
ORGZY7 22/12/2016 Put 4.330 0.225 0.225 0.000   0 0.225
ORGR58 22/12/2016 Call 4.550 1.350 1.350 0.000   38 1.350
ORGR68 22/12/2016 Put 4.550 0.275 0.275 0.000   114 0.275
ORGVZ7 22/12/2016 Call 4.770 1.190 1.190 0.000   23 1.190
ORGW17 22/12/2016 Put 4.770 0.340 0.340 0.000   0 0.340
ORGQQ8 22/12/2016 Call 4.980 1.055 1.055 0.000   0 1.055
ORGQR8 22/12/2016 Put 4.980 0.410 0.410 0.000   0 0.410
ORGS78 22/12/2016 Call 4.990 1.045 1.045 0.000   105 1.045
ORGS68 22/12/2016 Put 4.990 0.410 0.410 0.000   84 0.410
ORGVF7 22/12/2016 Call 5.200 0.920 0.920 0.000   59 0.920
ORGVG7 22/12/2016 Put 5.200 0.490 0.490 0.000   50 0.490
ORGR38 22/12/2016 Call 5.420 0.800 0.800 0.000   200 0.800
ORGR48 22/12/2016 Put 5.420 0.585 0.585 0.000   142 0.585
ORGU87 22/12/2016 Call 5.630 0.695 0.695 0.000   92 0.695
ORGU97 22/12/2016 Put 5.630 0.685 0.685 0.000   10 0.685
ORGQS8 22/12/2016 Call 5.850 0.590 0.590 0.000   53 0.590
ORGQT8 22/12/2016 Put 5.850 0.800 0.800 0.000   30 0.800
ORGS88 22/12/2016 Call 5.860 0.585 0.585 0.000   78 0.585
ORGS98 22/12/2016 Put 5.860 0.800 0.800 0.000   134 0.800
ORGUA7 22/12/2016 Call 6.070 0.500 0.500 0.000   400 0.500
ORGUB7 22/12/2016 Put 6.070 0.930 0.930 0.000   85 0.930
ORGI79 22/12/2016 Call 6.080 0.495 0.495 0.000   0 0.495
ORGI69 22/12/2016 Put 6.080 0.925 0.925 0.000   0 0.925
ORGRX8 22/12/2016 Call 6.280 0.420 0.420 0.000   0 0.420
ORGRY8 22/12/2016 Put 6.280 1.060 1.060 0.000   0 1.060
ORGI89 22/12/2016 Call 6.290 0.420 0.420 0.000   0 0.420
ORGI99 22/12/2016 Put 6.290 1.055 1.055 0.000   0 1.055
ORGRR7 22/12/2016 Call 6.500 0.355 0.355 0.000   180 0.355
ORGRS7 22/12/2016 Put 6.500 1.210 1.210 0.000   0 1.210
ORGE39 22/12/2016 Call 6.510 0.350 0.350 0.000   23 0.350
ORGE29 22/12/2016 Put 6.510 1.205 1.205 0.000   250 1.205
ORGDT9 22/12/2016 Call 6.720 0.295 0.295 0.000   0 0.295
ORGDU9 22/12/2016 Put 6.720 1.375 1.375 0.000   75 1.375
ORGIG9 22/12/2016 Call 6.730 0.290 0.290 0.000   6 0.290
ORGIF9 22/12/2016 Put 6.730 1.365 1.365 0.000   1,040 1.365
ORGPY7 22/12/2016 Call 6.930 0.245 0.245 0.000   0 0.245
ORGPZ7 22/12/2016 Put 6.930 1.540 1.540 0.000   0 1.540
ORGSB8 22/12/2016 Call 6.940 0.245 0.245 0.000   100 0.245
ORGSA8 22/12/2016 Put 6.940 1.525 1.525 0.000   89 1.525
ORGIL9 22/12/2016 Call 7.150 0.205 0.205 0.000   400 0.205
ORGIM9 22/12/2016 Put 7.150 1.720 1.720 0.000   0 1.720
ORGNN7 22/12/2016 Call 7.370 0.165 0.165 0.000   305 0.165
ORGNO7 22/12/2016 Put 7.370 1.910 1.910 0.000   70 1.910
ORGDZ9 22/12/2016 Call 7.380 0.165 0.165 0.000   64 0.165
ORGE19 22/12/2016 Put 7.380 1.890 1.890 0.000   444 1.890
ORGM89 22/12/2016 Call 7.580 0.140 0.140 0.000   0 0.140
ORGM99 22/12/2016 Put 7.580 2.100 2.100 0.000   0 2.100
ORGSK9 22/12/2016 Call 7.800 0.115 0.115 0.000   4,750 0.115
ORGSJ9 22/12/2016 Put 7.800 2.300 2.300 0.000   501 2.300
ORGDY9 22/12/2016 Call 7.810 0.115 0.115 0.000   0 0.115
ORGDX9 22/12/2016 Put 7.810 2.275 2.275 0.000   100 2.275
ORGKK7 22/12/2016 Call 8.230 0.080 0.080 0.000   100 0.080
ORGKL7 22/12/2016 Put 8.230 2.710 2.710 0.000   125 2.710
ORGSJ8 22/12/2016 Call 8.240 0.080 0.080 0.000   0 0.080
ORGSI8 22/12/2016 Put 8.240 2.675 2.675 0.000   5 2.675
ORGSL9 22/12/2016 Call 8.670 0.055 0.055 0.000   85 0.055
ORGSM9 22/12/2016 Put 8.670 3.140 3.140 0.000   70 3.140
ORGSE8 22/12/2016 Call 8.680 0.055 0.055 0.000   0 0.055
ORGSF8 22/12/2016 Put 8.680 3.100 3.100 0.000   118 3.100
ORGEL9 22/12/2016 Call 8.880 0.045 0.045 0.000   0 0.045
ORGEM9 22/12/2016 Put 8.880 3.345 3.345 0.000   0 3.345
ORGEK9 22/12/2016 Call 8.890 0.045 0.045 0.000   0 0.045
ORGEJ9 22/12/2016 Put 8.890 3.300 3.300 0.000   70 3.300
ORGJW7 22/12/2016 Call 9.100 0.040 0.040 0.000   0 0.040
ORGJX7 22/12/2016 Put 9.100 3.560 3.560 0.000   20 3.560
ORGEH9 22/12/2016 Call 9.110 0.040 0.040 0.000   0 0.040
ORGEI9 22/12/2016 Put 9.110 3.515 3.515 0.000   115 3.515
ORGSO9 22/12/2016 Call 9.530 0.025 0.025 0.000   6 0.025
ORGSN9 22/12/2016 Put 9.530 3.990 3.990 0.000   60 3.990
ORGIS9 22/12/2016 Call 9.540 0.025 0.025 0.000   0 0.025
ORGIR9 22/12/2016 Put 9.540 3.935 3.935 0.000   14 3.935
ORGK17 22/12/2016 Call 9.970 0.020 0.020 0.000   0 0.020
ORGK27 22/12/2016 Put 9.970 4.425 4.425 0.000   0 4.425
ORGSP9 22/12/2016 Call 10.400 0.015 0.015 0.000   13 0.015
ORGSQ9 22/12/2016 Put 10.400 4.855 4.855 0.000   0 4.855
ORGEG9 22/12/2016 Call 10.410 0.015 0.015 0.000   0 0.015
ORGEF9 22/12/2016 Put 10.410 4.795 4.795 0.000   50 4.795
ORGJY7 22/12/2016 Call 10.830 0.009 0.009 0.000   0 0.009
ORGJZ7 22/12/2016 Put 10.830 5.280 5.280 0.000   2 5.280
ORGJS7 22/12/2016 Call 11.270 0.006 0.006 0.000   0 0.006
ORGJT7 22/12/2016 Put 11.270 5.720 5.720 0.000   0 5.720
ORGLI9 22/12/2016 Call 11.280 0.006 0.006 0.000   0 0.006
ORGLJ9 22/12/2016 Put 11.280 5.655 5.655 0.000   300 5.655
ORGK57 22/12/2016 Call 11.700 0.004 0.004 0.000   0 0.004
ORGK67 22/12/2016 Put 11.700 6.150 6.150 0.000   0 6.150
ORGJU7 22/12/2016 Call 12.130 0.003 0.003 0.000   0 0.003
ORGJV7 22/12/2016 Put 12.130 6.575 6.575 0.000   0 6.575
ORGDV9 22/12/2016 Call 12.140 0.003 0.003 0.000   0 0.003
ORGDW9 22/12/2016 Put 12.140 6.505 6.505 0.000   40 6.505
ORGK37 22/12/2016 Call 12.570 0.002 0.002 0.000   0 0.002
ORGK47 22/12/2016 Put 12.570 7.015 7.015 0.000   0 7.015
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 10.900 10.900 0.000   0 10.900
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.800 10.800 0.000   0 10.800
ORGG89 30/03/2017 Call 0.010 5.485 5.485 0.000   0 5.485
ORGXM8 30/03/2017 Call 2.770 2.905 2.905 0.000   0 2.905
ORGXN8 30/03/2017 Put 2.770 0.055 0.055 0.000   0 0.055
ORGXK8 30/03/2017 Call 2.950 2.745 2.745 0.000   0 2.745
ORGXL8 30/03/2017 Put 2.950 0.070 0.070 0.000   0 0.070
ORGVH8 30/03/2017 Call 3.120 2.600 2.600 0.000   0 2.600
ORGVI8 30/03/2017 Put 3.120 0.090 0.090 0.000   0 0.090
ORGTZ8 30/03/2017 Call 3.290 2.450 2.450 0.000   0 2.450
ORGU18 30/03/2017 Put 3.290 0.115 0.115 0.000   0 0.115
ORGIW9 30/03/2017 Call 3.300 2.380 2.380 0.000   0 2.380
ORGIV9 30/03/2017 Put 3.300 0.115 0.115 0.000   0 0.115
ORGTX8 30/03/2017 Call 3.470 2.300 2.300 0.000   50 2.300
ORGTY8 30/03/2017 Put 3.470 0.135 0.135 0.000   0 0.135
ORGPZ8 30/03/2017 Call 3.640 2.155 2.155 0.000   0 2.155
ORGQ18 30/03/2017 Put 3.640 0.165 0.165 0.000   0 0.165
ORGIX9 30/03/2017 Call 3.650 2.090 2.090 0.000   0 2.090
ORGIY9 30/03/2017 Put 3.650 0.165 0.165 0.000   0 0.165
ORGK58 30/03/2017 Call 3.810 2.020 2.020 0.000   0 2.020
ORGK68 30/03/2017 Put 3.810 0.195 0.195 0.000   70 0.195
ORGGN9 30/03/2017 Call 3.900 1.945 1.945 0.000   0 1.945
ORGGO9 30/03/2017 Put 3.900 0.210 0.210 0.000   0 0.210
ORGJ19 30/03/2017 Call 3.940 1.865 1.865 0.000   0 1.865
ORGIZ9 30/03/2017 Put 3.940 0.220 0.220 0.000   0 0.220
ORGFV8 30/03/2017 Call 3.990 1.875 1.875 0.000   0 1.875
ORGFW8 30/03/2017 Put 3.990 0.230 0.230 0.000   0 0.230
ORGER9 30/03/2017 Call 4.070 1.815 1.815 0.000   0 1.815
ORGES9 30/03/2017 Put 4.070 0.250 0.250 0.000   0 0.250
ORGDU8 30/03/2017 Call 4.160 1.745 1.745 0.000   0 1.745
ORGDV8 30/03/2017 Put 4.160 0.270 0.270 0.000   100 0.270
ORGEX9 30/03/2017 Call 4.250 1.680 1.680 0.000   0 1.680
ORGEY9 30/03/2017 Put 4.250 0.295 0.295 0.000   0 0.295
ORGE18 30/03/2017 Call 4.330 1.625 1.625 0.000   0 1.625
ORGE28 30/03/2017 Put 4.330 0.315 0.315 0.000   0 0.315
ORGET9 30/03/2017 Call 4.550 1.470 1.470 0.000   0 1.470
ORGEU9 30/03/2017 Put 4.550 0.385 0.385 0.000   0 0.385
ORGDQ8 30/03/2017 Call 4.770 1.330 1.330 0.000   0 1.330
ORGDR8 30/03/2017 Put 4.770 0.460 0.460 0.000   0 0.460
ORGEP9 30/03/2017 Call 4.980 1.195 1.195 0.000   0 1.195
ORGEQ9 30/03/2017 Put 4.980 0.535 0.535 0.000   0 0.535
ORGE38 30/03/2017 Call 5.200 1.070 1.070 0.000   0 1.070
ORGE48 30/03/2017 Put 5.200 0.630 0.630 0.000   470 0.630
ORGEV9 30/03/2017 Call 5.420 0.945 0.945 0.000   1,500 0.945
ORGEW9 30/03/2017 Put 5.420 0.720 0.720 0.000   1,766 0.720
ORGDS8 30/03/2017 Call 5.630 0.845 0.845 0.000   0 0.845
ORGDT8 30/03/2017 Put 5.630 0.825 0.825 0.000   185 0.825
ORGEN9 30/03/2017 Call 5.850 0.740 0.740 0.000   0 0.740
ORGEO9 30/03/2017 Put 5.850 0.940 0.940 0.000   0 0.940
ORGDO8 30/03/2017 Call 6.070 0.650 0.650 0.000   0 0.650
ORGDP8 30/03/2017 Put 6.070 1.065 1.065 0.000   0 1.065
ORGEZ9 30/03/2017 Call 6.280 0.570 0.570 0.000   30 0.570
ORGF19 30/03/2017 Put 6.280 1.190 1.190 0.000   0 1.190
ORGDW8 30/03/2017 Call 6.500 0.495 0.495 0.000   254 0.495
ORGDX8 30/03/2017 Put 6.500 1.330 1.330 0.000   0 1.330
ORGI49 30/03/2017 Call 6.720 0.425 0.425 0.000   0 0.425
ORGI59 30/03/2017 Put 6.720 1.485 1.485 0.000   0 1.485
ORGDM8 30/03/2017 Call 6.930 0.375 0.375 0.000   0 0.375
ORGDN8 30/03/2017 Put 6.930 1.635 1.635 0.000   0 1.635
ORGIN9 30/03/2017 Call 7.150 0.325 0.325 0.000   0 0.325
ORGIO9 30/03/2017 Put 7.150 1.800 1.800 0.000   0 1.800
ORGJ29 30/03/2017 Call 7.160 0.315 0.315 0.000   0 0.315
ORGJ39 30/03/2017 Put 7.160 1.800 1.800 0.000   0 1.800
ORGDY8 30/03/2017 Call 7.370 0.285 0.285 0.000   0 0.285
ORGDZ8 30/03/2017 Put 7.370 1.970 1.970 0.000   100 1.970
ORGJ59 30/03/2017 Call 7.380 0.275 0.275 0.000   0 0.275
ORGJ49 30/03/2017 Put 7.380 1.970 1.970 0.000   150 1.970
ORGMA9 30/03/2017 Call 7.580 0.255 0.255 0.000   0 0.255
ORGMB9 30/03/2017 Put 7.580 2.145 2.145 0.000   0 2.145
ORGER8 30/03/2017 Call 7.800 0.225 0.225 0.000   0 0.225
ORGES8 30/03/2017 Put 7.800 2.330 2.330 0.000   25 2.330
ORGGK8 30/03/2017 Call 8.230 0.180 0.180 0.000   57 0.180
ORGGL8 30/03/2017 Put 8.230 2.725 2.725 0.000   0 2.725
ORGNR9 29/06/2017 Call 0.010 5.505 5.505 0.000   0 5.505
ORGXQ8 29/06/2017 Call 2.600 3.065 3.065 0.000   0 3.065
ORGXR8 29/06/2017 Put 2.600 0.070 0.070 0.000   0 0.070
ORGXO8 29/06/2017 Call 2.800 2.895 2.895 0.000   0 2.895
ORGXP8 29/06/2017 Put 2.800 0.090 0.090 0.000   0 0.090
ORGVJ8 29/06/2017 Call 3.000 2.735 2.735 0.000   0 2.735
ORGVK8 29/06/2017 Put 3.000 0.115 0.115 0.000   0 0.115
ORGU28 29/06/2017 Call 3.200 2.570 2.570 0.000   0 2.570
ORGU38 29/06/2017 Put 3.200 0.145 0.145 0.000   0 0.145
ORGSY8 29/06/2017 Call 3.400 2.405 2.405 0.000   0 2.405
ORGSZ8 29/06/2017 Put 3.400 0.175 0.175 0.000   0 0.175
ORGRO8 29/06/2017 Call 3.600 2.250 2.250 0.000   0 2.250
ORGRP8 29/06/2017 Put 3.600 0.210 0.210 0.000   0 0.210
ORGRQ8 29/06/2017 Call 3.800 2.090 2.090 0.000   0 2.090
ORGRR8 29/06/2017 Put 3.800 0.255 0.255 0.000   0 0.255
ORGRI8 29/06/2017 Call 4.000 1.945 1.945 0.000   0 1.945
ORGRJ8 29/06/2017 Put 4.000 0.300 0.300 0.000   0 0.300
ORGRK8 29/06/2017 Call 4.200 1.800 1.800 0.000   0 1.800
ORGRL8 29/06/2017 Put 4.200 0.355 0.355 0.000   400 0.355
ORGRM8 29/06/2017 Call 4.400 1.660 1.660 0.000   24 1.660
ORGRN8 29/06/2017 Put 4.400 0.415 0.415 0.000   0 0.415
ORGNU9 29/06/2017 Call 4.500            
ORGNV9 29/06/2017 Put 4.500            
ORGRG8 29/06/2017 Call 4.600 1.535 1.535 0.000   0 1.535
ORGRH8 29/06/2017 Put 4.600 0.480 0.480 0.000   0 0.480
ORGMM9 29/06/2017 Call 4.700 1.470 1.470 0.000   0 1.470
ORGMN9 29/06/2017 Put 4.700 0.515 0.515 0.000   0 0.515
ORGR98 29/06/2017 Call 4.800 1.410 1.410 0.000   20 1.410
ORGRF8 29/06/2017 Put 4.800 0.550 0.550 0.000   0 0.550
ORGMW9 29/06/2017 Call 4.900 1.345 1.345 0.000   0 1.345
ORGMX9 29/06/2017 Put 4.900 0.590 0.590 0.000   0 0.590
ORGR78 29/06/2017 Call 5.000 1.290 1.290 0.000   57 1.290
ORGR88 29/06/2017 Put 5.000 0.630 0.630 0.000   0 0.630
ORGMQ9 29/06/2017 Call 5.250 1.155 1.155 0.000   0 1.155
ORGMR9 29/06/2017 Put 5.250 0.740 0.740 0.000   0 0.740
ORGRS8 29/06/2017 Call 5.500 1.030 1.030 0.000   0 1.030
ORGRT8 29/06/2017 Put 5.500 0.860 0.860 0.000   580 0.860
ORGMK9 29/06/2017 Call 5.750 0.910 0.910 0.000   0 0.910
ORGML9 29/06/2017 Put 5.750 0.990 0.990 0.000   0 0.990
ORGRV8 29/06/2017 Call 6.000 0.800 0.800 0.000   0 0.800
ORGRW8 29/06/2017 Put 6.000 1.130 1.130 0.000   475 1.130
ORGMS9 29/06/2017 Call 6.250 0.705 0.705 0.000   0 0.705
ORGMT9 29/06/2017 Put 6.250 1.275 1.275 0.000   0 1.275
ORGRZ8 29/06/2017 Call 6.500 0.615 0.615 0.000   0 0.615
ORGS18 29/06/2017 Put 6.500 1.440 1.440 0.000   0 1.440
ORGMU9 29/06/2017 Call 6.750 0.535 0.535 0.000   0 0.535
ORGMV9 29/06/2017 Put 6.750 1.605 1.605 0.000   0 1.605
ORGS28 29/06/2017 Call 7.000 0.465 0.465 0.000   0 0.465
ORGS38 29/06/2017 Put 7.000 1.785 1.785 0.000   0 1.785
ORGMO9 29/06/2017 Call 7.250 0.405 0.405 0.000   0 0.405
ORGMP9 29/06/2017 Put 7.250 1.975 1.975 0.000   0 1.975
ORGE89 29/06/2017 Call 7.500 0.350 0.350 0.000   0 0.350
ORGE99 29/06/2017 Put 7.500 2.170 2.170 0.000   0 2.170
ORGKC9 29/06/2017 Call 8.000 0.275 0.275 0.000   0 0.275
ORGKD9 29/06/2017 Put 8.000 2.595 2.595 0.000   0 2.595
ORGGZ9 28/09/2017 Call 3.600 2.295 2.295 0.000   0 2.295
ORGI19 28/09/2017 Put 3.600 0.275 0.275 0.000   0 0.275
ORGGP9 28/09/2017 Call 3.800 2.150 2.150 0.000   0 2.150
ORGGQ9 28/09/2017 Put 3.800 0.320 0.320 0.000   0 0.320
ORGGR9 28/09/2017 Call 4.000 2.010 2.010 0.000   0 2.010
ORGGS9 28/09/2017 Put 4.000 0.375 0.375 0.000   0 0.375
ORGF29 28/09/2017 Call 4.200 1.870 1.870 0.000   0 1.870
ORGF39 28/09/2017 Put 4.200 0.435 0.435 0.000   0 0.435
ORGF69 28/09/2017 Call 4.400 1.745 1.745 0.000   0 1.745
ORGF79 28/09/2017 Put 4.400 0.500 0.500 0.000   0 0.500
ORGF49 28/09/2017 Call 4.600 1.620 1.620 0.000   19 1.620
ORGF59 28/09/2017 Put 4.600 0.575 0.575 0.000   0 0.575
ORGFH9 28/09/2017 Call 4.800 1.500 1.500 0.000   0 1.500
ORGFI9 28/09/2017 Put 4.800 0.645 0.645 0.000   0 0.645
ORGF89 28/09/2017 Call 5.000 1.390 1.390 0.000   29 1.390
ORGF99 28/09/2017 Put 5.000 0.735 0.735 0.000   50 0.735
ORGFJ9 28/09/2017 Call 5.500 1.135 1.135 0.000   96 1.135
ORGFK9 28/09/2017 Put 5.500 0.970 0.970 0.000   0 0.970
ORGFF9 28/09/2017 Call 6.000 0.915 0.915 0.000   14 0.915
ORGFG9 28/09/2017 Put 6.000 1.240 1.240 0.000   0 1.240
ORGFN9 28/09/2017 Call 6.500 0.725 0.725 0.000   0 0.725
ORGG79 28/09/2017 Put 6.500 1.545 1.545 0.000   0 1.545
ORGFL9 28/09/2017 Call 7.000 0.575 0.575 0.000   0 0.575
ORGFM9 28/09/2017 Put 7.000 1.885 1.885 0.000   0 1.885
ORGIP9 28/09/2017 Call 7.500 0.460 0.460 0.000   0 0.460
ORGIQ9 28/09/2017 Put 7.500 2.265 2.265 0.000   0 2.265
ORGKE9 28/09/2017 Call 8.000 0.365 0.365 0.000   0 0.365
ORGKF9 28/09/2017 Put 8.000 2.680 2.680 0.000   0 2.680
ORGNW9 21/12/2017 Call 4.400            
ORGNX9 21/12/2017 Put 4.400            
ORGNN9 21/12/2017 Call 4.600 1.690 1.690 0.000   0 1.690
ORGNO9 21/12/2017 Put 4.600 0.635 0.635 0.000   0 0.635
ORGN19 21/12/2017 Call 4.800 1.580 1.580 0.000   0 1.580
ORGN29 21/12/2017 Put 4.800 0.710 0.710 0.000   0 0.710
ORGNP9 21/12/2017 Call 5.000 1.470 1.470 0.000   0 1.470
ORGNQ9 21/12/2017 Put 5.000 0.800 0.800 0.000   0 0.800
ORGMY9 21/12/2017 Call 5.500 1.225 1.225 0.000   0 1.225
ORGMZ9 21/12/2017 Put 5.500 1.040 1.040 0.000   0 1.040
ORGN59 21/12/2017 Call 6.000 1.005 1.005 0.000   0 1.005
ORGN69 21/12/2017 Put 6.000 1.315 1.315 0.000   0 1.315
ORGNL9 21/12/2017 Call 6.500 0.820 0.820 0.000   0 0.820
ORGNM9 21/12/2017 Put 6.500 1.620 1.620 0.000   0 1.620
ORGN79 21/12/2017 Call 7.000 0.665 0.665 0.000   0 0.665
ORGN89 21/12/2017 Put 7.000 1.960 1.960 0.000   0 1.960
ORGN99 21/12/2017 Call 7.500 0.540 0.540 0.000   0 0.540
ORGNK9 21/12/2017 Put 7.500 2.330 2.330 0.000   0 2.330
ORGN39 21/12/2017 Call 8.000 0.440 0.440 0.000   0 0.440
ORGN49 21/12/2017 Put 8.000 2.735 2.735 0.000   0 2.735

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.