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 5.500 Down -0.180 5.490 5.510 5.640 5.640 5.415 13,128,228 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGLH9 25/08/2016 Call 0.010 5.495 5.495 0.000   130 5.495
ORGCF9 25/08/2016 Call 3.600 1.905 1.905 0.000   0 1.905
ORGCG9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
ORGBV9 25/08/2016 Call 3.700 1.805 1.805 0.000   0 1.805
ORGBW9 25/08/2016 Put 3.700 0.000 0.000 0.000   40 0.000
ORGCJ9 25/08/2016 Call 3.800 1.710 1.710 0.000   0 1.710
ORGCK9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
ORGBK9 25/08/2016 Call 3.900 1.610 1.610 0.000   0 1.610
ORGBL9 25/08/2016 Put 3.900 0.001 0.001 0.000   0 0.001
ORGC89 25/08/2016 Call 4.000 1.510 1.510 0.000   0 1.510
ORGC99 25/08/2016 Put 4.000 0.001 0.001 0.000   0 0.001
ORGBP9 25/08/2016 Call 4.100 1.410 1.410 0.000   0 1.410
ORGBQ9 25/08/2016 Put 4.100 0.002 0.002 0.000   0 0.002
ORGC69 25/08/2016 Call 4.200 1.315 1.315 0.000   0 1.315
ORGC79 25/08/2016 Put 4.200 0.004 0.004 0.000   0 0.004
ORGBM9 25/08/2016 Call 4.300 1.215 1.215 0.000   80 1.215
ORGBO9 25/08/2016 Put 4.300 0.006 0.006 0.000   90 0.006
ORGCH9 25/08/2016 Call 4.400 1.120 1.120 0.000   0 1.120
ORGCI9 25/08/2016 Put 4.400 0.009 0.009 0.000   642 0.009
ORGBT9 25/08/2016 Call 4.500 1.030 1.030 0.000   0 1.030
ORGBU9 25/08/2016 Put 4.500 0.015 0.015 0.000   0 0.015
ORGGT9 25/08/2016 Call 4.510 1.020 1.020 0.000   0 1.020
ORGGU9 25/08/2016 Put 4.510 0.015 0.015 0.000   30 0.015
ORGC29 25/08/2016 Call 4.600 0.935 0.935 0.000   0 0.935
ORGC39 25/08/2016 Put 4.600 0.020 0.020 0.000   100 0.020
ORGBX9 25/08/2016 Call 4.700 0.850 0.850 0.000   0 0.850
ORGBY9 25/08/2016 Put 4.700 0.030 0.030 0.000   42 0.030
ORGC49 25/08/2016 Call 4.800 0.760 0.760 0.000   40 0.760
ORGC59 25/08/2016 Put 4.800 0.040 0.040 0.000   215 0.040
ORGBR9 25/08/2016 Call 4.900 0.680 0.680 0.000   0 0.680
ORGBS9 25/08/2016 Put 4.900 0.055 0.055 0.000   214 0.055
ORGBZ9 25/08/2016 Call 5.000 0.595 0.595 0.000   150 0.595
ORGC19 25/08/2016 Put 5.000 0.075 0.075 0.000   1,063 0.075
ORGP69 25/08/2016 Call 5.010 0.590 0.590 0.000   0 0.590
ORGP59 25/08/2016 Put 5.010 0.075 0.075 0.000   0 0.075
ORGCO9 25/08/2016 Call 5.250 0.410 0.410 0.000   2,023 0.410
ORGCP9 25/08/2016 Put 5.250 0.140 0.140 0.160 330 2,282 0.140
ORGP29 25/08/2016 Call 5.260 0.400 0.400 0.000   0 0.400
ORGP19 25/08/2016 Put 5.260 0.145 0.145 0.000   0 0.145
ORGD39 25/08/2016 Call 5.500 0.255 0.255 0.280 25 613 0.255
ORGD49 25/08/2016 Put 5.500 0.245 0.245 0.250 75 2,945 0.245
ORGP39 25/08/2016 Call 5.510 0.250 0.250 0.000   0 0.250
ORGP49 25/08/2016 Put 5.510 0.250 0.250 0.000   50 0.250
ORGD59 25/08/2016 Call 5.750 0.140 0.140 0.115 250 878 0.140
ORGD69 25/08/2016 Put 5.750 0.395 0.395 0.415 50 742 0.395
ORGP99 25/08/2016 Call 5.760 0.140 0.140 0.140 231 231 0.140
ORGPK9 25/08/2016 Put 5.760 0.400 0.400 0.000   0 0.400
ORGD79 25/08/2016 Call 6.000 0.070 0.070 0.080 71 2,989 0.070
ORGD89 25/08/2016 Put 6.000 0.580 0.580 0.000   1,228 0.580
ORGPM9 25/08/2016 Call 6.010 0.070 0.070 0.070 95 95 0.070
ORGPL9 25/08/2016 Put 6.010 0.590 0.590 0.000   0 0.590
ORGDK9 25/08/2016 Call 6.250 0.035 0.035 0.000   873 0.035
ORGD99 25/08/2016 Put 6.250 0.795 0.795 0.000   20 0.795
ORGP79 25/08/2016 Call 6.260 0.030 0.030 0.000   0 0.030
ORGP89 25/08/2016 Put 6.260 0.800 0.800 0.000   0 0.800
ORGDL9 25/08/2016 Call 6.500 0.015 0.015 0.000   1,845 0.015
ORGDM9 25/08/2016 Put 6.500 1.025 1.025 0.000   0 1.025
ORGDO9 25/08/2016 Call 6.750 0.005 0.005 0.000   4,392 0.005
ORGDN9 25/08/2016 Put 6.750 1.265 1.265 0.000   0 1.265
ORGDP9 25/08/2016 Call 7.000 0.002 0.002 0.000   577 0.002
ORGDQ9 25/08/2016 Put 7.000 1.510 1.510 0.000   0 1.510
ORGIJ9 25/08/2016 Call 7.250 0.001 0.001 0.000   0 0.001
ORGIK9 25/08/2016 Put 7.250 1.760 1.760 0.000   0 1.760
ORGK89 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
ORGK99 25/08/2016 Put 7.500 2.010 2.010 0.000   0 2.010
ORGM69 25/08/2016 Call 7.750 0.000 0.000 0.000   0 0.000
ORGM79 25/08/2016 Put 7.750 2.255 2.255 0.000   0 2.255
ORGE58 29/09/2016 Call 0.010 5.510 5.510 0.000   0 5.510
ORGX78 29/09/2016 Call 2.860 2.650 2.650 0.000   0 2.650
ORGX88 29/09/2016 Put 2.860 0.000 0.000 0.000   300 0.000
ORGX58 29/09/2016 Call 2.950 2.560 2.560 0.000   3 2.560
ORGX68 29/09/2016 Put 2.950 0.000 0.000 0.000   177 0.000
ORGX98 29/09/2016 Call 3.030 2.480 2.480 0.000   0 2.480
ORGXA8 29/09/2016 Put 3.030 0.000 0.000 0.000   0 0.000
ORGX38 29/09/2016 Call 3.120 2.390 2.390 0.000   0 2.390
ORGX48 29/09/2016 Put 3.120 0.000 0.000 0.000   0 0.000
ORGV98 29/09/2016 Call 3.210 2.300 2.300 0.000   0 2.300
ORGVA8 29/09/2016 Put 3.210 0.000 0.000 0.000   0 0.000
ORGV58 29/09/2016 Call 3.290 2.225 2.225 0.000   0 2.225
ORGV68 29/09/2016 Put 3.290 0.001 0.001 0.000   0 0.001
ORGV78 29/09/2016 Call 3.380 2.135 2.135 0.000   0 2.135
ORGV88 29/09/2016 Put 3.380 0.001 0.001 0.000   0 0.001
ORGTP8 29/09/2016 Call 3.470 2.045 2.045 0.000   0 2.045
ORGTQ8 29/09/2016 Put 3.470 0.002 0.002 0.000   93 0.002
ORGTR8 29/09/2016 Call 3.550 1.965 1.965 0.000   0 1.965
ORGTS8 29/09/2016 Put 3.550 0.003 0.003 0.000   100 0.003
ORGSW8 29/09/2016 Call 3.640 1.875 1.875 0.000   0 1.875
ORGSX8 29/09/2016 Put 3.640 0.004 0.004 0.000   0 0.004
ORGQM8 29/09/2016 Call 3.730 1.785 1.785 0.000   9 1.785
ORGQN8 29/09/2016 Put 3.730 0.005 0.005 0.000   257 0.005
ORGPV8 29/09/2016 Call 3.810 1.705 1.705 0.000   0 1.705
ORGPW8 29/09/2016 Put 3.810 0.007 0.007 0.000   133 0.007
ORGK18 29/09/2016 Call 3.900 1.620 1.620 0.000   0 1.620
ORGK28 29/09/2016 Put 3.900 0.010 0.010 0.000   0 0.010
ORGJ88 29/09/2016 Call 3.990 1.530 1.530 0.000   220 1.530
ORGJ98 29/09/2016 Put 3.990 0.015 0.015 0.000   0 0.015
ORGFR8 29/09/2016 Call 4.070 1.455 1.455 0.000   9 1.455
ORGFS8 29/09/2016 Put 4.070 0.020 0.020 0.000   850 0.020
ORGCT8 29/09/2016 Call 4.160 1.365 1.365 0.000   95 1.365
ORGCU8 29/09/2016 Put 4.160 0.025 0.025 0.000   395 0.025
ORGEP8 29/09/2016 Call 4.250 1.280 1.280 0.000   0 1.280
ORGEQ8 29/09/2016 Put 4.250 0.030 0.030 0.000   0 0.030
ORGZV7 29/09/2016 Call 4.330 1.210 1.210 0.000   0 1.210
ORGZW7 29/09/2016 Put 4.330 0.035 0.035 0.000   340 0.035
ORGD48 29/09/2016 Call 4.550 1.010 1.010 0.000   219 1.010
ORGD58 29/09/2016 Put 4.550 0.065 0.065 0.000   1,512 0.065
ORGGW9 29/09/2016 Call 4.560 1.005 1.005 0.000   120 1.005
ORGGV9 29/09/2016 Put 4.560 0.065 0.065 0.000   30 0.065
ORGVX7 29/09/2016 Call 4.770 0.830 0.830 0.000   470 0.830
ORGVY7 29/09/2016 Put 4.770 0.100 0.100 0.000   525 0.100
ORGD68 29/09/2016 Call 4.980 0.670 0.670 0.000   95 0.670
ORGD78 29/09/2016 Put 4.980 0.150 0.150 0.160 96 116 0.150
ORGVD7 29/09/2016 Call 5.200 0.520 0.520 0.000   178 0.520
ORGVE7 29/09/2016 Put 5.200 0.225 0.225 0.000   445 0.225
ORGMH9 29/09/2016 Call 5.210 0.515 0.515 0.000   445 0.515
ORGMG9 29/09/2016 Put 5.210 0.225 0.225 0.000   460 0.225
ORGD28 29/09/2016 Call 5.420 0.390 0.390 0.000   552 0.390
ORGD38 29/09/2016 Put 5.420 0.315 0.315 0.000   1,155 0.315
ORGU67 29/09/2016 Call 5.630 0.290 0.290 0.325 21 1,110 0.290
ORGU77 29/09/2016 Put 5.630 0.425 0.425 0.000   133 0.425
ORGCX8 29/09/2016 Call 5.850 0.200 0.200 0.000   2,358 0.200
ORGCY8 29/09/2016 Put 5.850 0.560 0.560 0.000   1,000 0.560
ORGU47 29/09/2016 Call 6.070 0.140 0.140 0.000   767 0.140
ORGU57 29/09/2016 Put 6.070 0.715 0.715 0.000   446 0.715
ORGBF9 29/09/2016 Call 6.080 0.135 0.135 0.000   6,329 0.135
ORGB99 29/09/2016 Put 6.080 0.725 0.725 0.000   117 0.725
ORGD88 29/09/2016 Call 6.280 0.090 0.090 0.000   636 0.090
ORGD98 29/09/2016 Put 6.280 0.885 0.885 0.000   50 0.885
ORGZT8 29/09/2016 Call 6.290 0.090 0.090 0.000   26 0.090
ORGZU8 29/09/2016 Put 6.290 0.890 0.890 0.000   130 0.890
ORGRP7 29/09/2016 Call 6.500 0.060 0.060 0.000   800 0.060
ORGRQ7 29/09/2016 Put 6.500 1.070 1.070 0.000   19 1.070
ORGZW8 29/09/2016 Call 6.510 0.060 0.060 0.000   49 0.060
ORGZV8 29/09/2016 Put 6.510 1.075 1.075 0.000   128 1.075
ORGCZ8 29/09/2016 Call 6.720 0.035 0.035 0.000   117 0.035
ORGD18 29/09/2016 Put 6.720 1.270 1.270 0.000   15 1.270
ORGZX8 29/09/2016 Call 6.730 0.035 0.035 0.000   0 0.035
ORGZY8 29/09/2016 Put 6.730 1.270 1.270 0.000   0 1.270
ORGPW7 29/09/2016 Call 6.930 0.020 0.020 0.000   350 0.020
ORGPX7 29/09/2016 Put 6.930 1.465 1.465 0.000   0 1.465
ORGBG9 29/09/2016 Call 6.940 0.020 0.020 0.000   50 0.020
ORGBH9 29/09/2016 Put 6.940 1.470 1.470 0.000   53 1.470
ORGDK8 29/09/2016 Call 7.150 0.015 0.015 0.000   205 0.015
ORGDL8 29/09/2016 Put 7.150 1.675 1.675 0.000   0 1.675
ORGJA8 29/09/2016 Call 7.160 0.015 0.015 0.000   0 0.015
ORGJB8 29/09/2016 Put 7.160 1.675 1.675 0.000   8 1.675
ORGNL7 29/09/2016 Call 7.370 0.008 0.008 0.000   200 0.008
ORGNM7 29/09/2016 Put 7.370 1.890 1.890 0.000   25 1.890
ORGB79 29/09/2016 Call 7.380 0.008 0.008 0.000   0 0.008
ORGB89 29/09/2016 Put 7.380 1.890 1.890 0.000   30 1.890
ORGG68 29/09/2016 Call 7.580 0.005 0.005 0.000   0 0.005
ORGG78 29/09/2016 Put 7.580 2.095 2.095 0.000   0 2.095
ORGJD8 29/09/2016 Call 7.590 0.005 0.005 0.000   0 0.005
ORGJC8 29/09/2016 Put 7.590 2.095 2.095 0.000   490 2.095
ORGCV7 29/09/2016 Call 7.800 0.003 0.003 0.000   6 0.003
ORGCW7 29/09/2016 Put 7.800 2.315 2.315 0.000   0 2.315
ORGG88 29/09/2016 Call 8.020 0.001 0.001 0.000   0 0.001
ORGG98 29/09/2016 Put 8.020 2.535 2.535 0.000   0 2.535
ORGC37 29/09/2016 Call 8.230 0.001 0.001 0.000   0 0.001
ORGC47 29/09/2016 Put 8.230 2.740 2.740 0.000   0 2.740
ORGLO9 29/09/2016 Call 8.240 0.001 0.001 0.000   0 0.001
ORGLP9 29/09/2016 Put 8.240 2.740 2.740 0.000   0 2.740
ORGCG7 29/09/2016 Call 8.670 0.000 0.000 0.000   30 0.000
ORGCH7 29/09/2016 Put 8.670 3.180 3.180 0.000   0 3.180
ORGKL8 29/09/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGKM8 29/09/2016 Put 8.680 3.175 3.175 0.000   699 3.175
ORGCI7 29/09/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGCJ7 29/09/2016 Put 9.100 3.610 3.610 0.000   0 3.610
ORGLR9 29/09/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGLQ9 29/09/2016 Put 9.110 3.605 3.605 0.000   600 3.605
ORGC97 29/09/2016 Call 9.530 0.000 0.000 0.000   0 0.000
ORGCF7 29/09/2016 Put 9.530 4.040 4.040 0.000   0 4.040
ORGKO8 29/09/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGKN8 29/09/2016 Put 9.540 4.030 4.030 0.000   684 4.030
ORGCK7 29/09/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGCL7 29/09/2016 Put 9.970 4.480 4.480 0.000   0 4.480
ORGLS9 29/09/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGLT9 29/09/2016 Put 9.980 4.470 4.470 0.000   400 4.470
ORGC57 29/09/2016 Call 10.400 0.000 0.000 0.000   0 0.000
ORGC67 29/09/2016 Put 10.400 4.905 4.905 0.000   0 4.905
ORGYN7 29/09/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGYO7 29/09/2016 Put 10.410 4.895 4.895 0.000   696 4.895
ORGCO7 29/09/2016 Call 10.830 0.000 0.000 0.000   7 0.000
ORGCP7 29/09/2016 Put 10.830 5.335 5.335 0.000   0 5.335
ORGLN9 29/09/2016 Call 10.840 0.000 0.000 0.000   0 0.000
ORGLM9 29/09/2016 Put 10.840 5.325 5.325 0.000   333 5.325
ORGC77 29/09/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGC87 29/09/2016 Put 11.270 5.775 5.775 0.000   0 5.775
ORGXU8 29/09/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGXV8 29/09/2016 Put 11.280 5.760 5.760 0.000   180 5.760
ORGCM7 29/09/2016 Call 11.700 0.000 0.000 0.000   500 0.000
ORGCN7 29/09/2016 Put 11.700 6.200 6.200 0.000   500 6.200
ORGME9 29/09/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGMF9 29/09/2016 Put 11.710 6.185 6.185 0.000   630 6.185
ORGD27 29/09/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGD37 29/09/2016 Put 12.130 6.630 6.630 0.000   0 6.630
ORGMD9 29/09/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGMC9 29/09/2016 Put 12.140 6.610 6.610 0.000   40 6.610
ORGDS7 29/09/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGDT7 29/09/2016 Put 12.570 7.070 7.070 0.000   0 7.070
ORGYJ7 29/09/2016 Call 12.580 0.000 0.000 0.000   0 0.000
ORGYK7 29/09/2016 Put 12.580 7.040 7.040 0.000   280 7.040
ORGF47 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
ORGF57 29/09/2016 Put 13.000 7.500 7.500 0.000   0 7.500
ORGYM7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
ORGYL7 29/09/2016 Put 13.010 7.470 7.470 0.000   256 7.470
ORGYR7 29/09/2016 Call 13.430 0.000 0.000 0.000   0 0.000
ORGZC7 29/09/2016 Put 13.430 7.930 7.930 0.000   0 7.930
ORGYQ7 29/09/2016 Call 13.440 0.000 0.000 0.000   0 0.000
ORGYP7 29/09/2016 Put 13.440 7.895 7.895 0.000   25 7.895
ORGIL7 29/09/2016 Call 13.870 0.000 0.000 0.000   0 0.000
ORGIM7 29/09/2016 Put 13.870 8.370 8.370 0.000   0 8.370
ORGQI9 27/10/2016 Call 0.010 5.515 5.515 0.000   0 5.515
ORGK49 27/10/2016 Call 4.300 1.265 1.265 0.000   0 1.265
ORGK59 27/10/2016 Put 4.300 0.060 0.060 0.000   0 0.060
ORGK29 27/10/2016 Call 4.400 1.185 1.185 0.000   0 1.185
ORGK39 27/10/2016 Put 4.400 0.080 0.080 0.000   0 0.080
ORGJG9 27/10/2016 Call 4.500 1.100 1.100 0.000   0 1.100
ORGJH9 27/10/2016 Put 4.500 0.095 0.095 0.000   0 0.095
ORGJU9 27/10/2016 Call 4.600 1.015 1.015 0.000   0 1.015
ORGJV9 27/10/2016 Put 4.600 0.115 0.115 0.000   100 0.115
ORGJE9 27/10/2016 Call 4.700 0.935 0.935 0.000   0 0.935
ORGJF9 27/10/2016 Put 4.700 0.135 0.135 0.000   0 0.135
ORGJQ9 27/10/2016 Call 4.800 0.855 0.855 0.000   0 0.855
ORGJR9 27/10/2016 Put 4.800 0.160 0.160 0.000   0 0.160
ORGJC9 27/10/2016 Call 4.900 0.780 0.780 0.000   0 0.780
ORGJD9 27/10/2016 Put 4.900 0.185 0.185 0.000   0 0.185
ORGJS9 27/10/2016 Call 5.000 0.705 0.705 0.000   310 0.705
ORGJT9 27/10/2016 Put 5.000 0.215 0.215 0.000   10 0.215
ORGJ89 27/10/2016 Call 5.250 0.545 0.545 0.000   18 0.545
ORGJ99 27/10/2016 Put 5.250 0.305 0.305 0.000   1,700 0.305
ORGJI9 27/10/2016 Call 5.500 0.405 0.405 0.000   5,652 0.405
ORGJJ9 27/10/2016 Put 5.500 0.415 0.415 0.000   26 0.415
ORGJO9 27/10/2016 Call 5.750 0.300 0.300 0.000   4,850 0.300
ORGJP9 27/10/2016 Put 5.750 0.555 0.555 0.000   35 0.555
ORGJW9 27/10/2016 Call 6.000 0.215 0.215 0.000   175 0.215
ORGJX9 27/10/2016 Put 6.000 0.720 0.720 0.000   0 0.720
ORGJA9 27/10/2016 Call 6.250 0.150 0.150 0.000   6,106 0.150
ORGJB9 27/10/2016 Put 6.250 0.905 0.905 0.000   150 0.905
ORGJK9 27/10/2016 Call 6.500 0.105 0.105 0.000   2,672 0.105
ORGJL9 27/10/2016 Put 6.500 1.105 1.105 0.000   0 1.105
ORGJM9 27/10/2016 Call 6.750 0.070 0.070 0.000   10,052 0.070
ORGJN9 27/10/2016 Put 6.750 1.320 1.320 0.000   0 1.320
ORGJY9 27/10/2016 Call 7.000 0.050 0.050 0.000   0 0.050
ORGJZ9 27/10/2016 Put 7.000 1.545 1.545 0.000   0 1.545
ORGJ69 27/10/2016 Call 7.250 0.030 0.030 0.000   200 0.030
ORGJ79 27/10/2016 Put 7.250 1.780 1.780 0.000   0 1.780
ORGKA9 27/10/2016 Call 7.500 0.020 0.020 0.000   200 0.020
ORGKB9 27/10/2016 Put 7.500 2.020 2.020 0.000   0 2.020
ORGKG9 27/10/2016 Call 7.750 0.015 0.015 0.000   200 0.015
ORGKH9 27/10/2016 Put 7.750 2.265 2.265 0.000   0 2.265
ORGKJ9 27/10/2016 Call 8.000 0.009 0.009 0.000   0 0.009
ORGKI9 27/10/2016 Put 8.000 2.510 2.510 0.000   0 2.510
ORGKK9 27/10/2016 Call 8.250 0.005 0.005 0.000   0 0.005
ORGKL9 27/10/2016 Put 8.250 2.755 2.755 0.000   0 2.755
ORGMI9 24/11/2016 Call 4.400 1.225 1.225 0.000   0 1.225
ORGMJ9 24/11/2016 Put 4.400 0.120 0.120 0.000   0 0.120
ORGLK9 24/11/2016 Call 4.500 1.145 1.145 0.000   0 1.145
ORGLL9 24/11/2016 Put 4.500 0.140 0.140 0.000   0 0.140
ORGL99 24/11/2016 Call 4.600 1.065 1.065 0.000   0 1.065
ORGLA9 24/11/2016 Put 4.600 0.160 0.160 0.000   0 0.160
ORGKS9 24/11/2016 Call 4.700 0.985 0.985 0.000   0 0.985
ORGKT9 24/11/2016 Put 4.700 0.180 0.180 0.000   0 0.180
ORGL79 24/11/2016 Call 4.800 0.910 0.910 0.000   0 0.910
ORGL89 24/11/2016 Put 4.800 0.205 0.205 0.000   0 0.205
ORGKU9 24/11/2016 Call 4.900 0.840 0.840 0.000   0 0.840
ORGKV9 24/11/2016 Put 4.900 0.230 0.230 0.000   0 0.230
ORGLF9 24/11/2016 Call 5.000 0.770 0.770 0.000   0 0.770
ORGLG9 24/11/2016 Put 5.000 0.260 0.260 0.000   0 0.260
ORGKM9 24/11/2016 Call 5.250 0.615 0.615 0.000   10 0.615
ORGKN9 24/11/2016 Put 5.250 0.350 0.350 0.000   300 0.350
ORGKY9 24/11/2016 Call 5.500 0.480 0.480 0.000   0 0.480
ORGKZ9 24/11/2016 Put 5.500 0.465 0.465 0.000   0 0.465
ORGL19 24/11/2016 Call 5.750 0.365 0.365 0.000   0 0.365
ORGL29 24/11/2016 Put 5.750 0.605 0.605 0.000   0 0.605
ORGLB9 24/11/2016 Call 6.000 0.275 0.275 0.000   10 0.275
ORGLC9 24/11/2016 Put 6.000 0.760 0.760 0.000   0 0.760
ORGKO9 24/11/2016 Call 6.250 0.205 0.205 0.000   1,006 0.205
ORGKP9 24/11/2016 Put 6.250 0.940 0.940 0.000   0 0.940
ORGKW9 24/11/2016 Call 6.500 0.145 0.145 0.000   0 0.145
ORGKX9 24/11/2016 Put 6.500 1.135 1.135 0.000   0 1.135
ORGL39 24/11/2016 Call 6.750 0.105 0.105 0.000   0 0.105
ORGL49 24/11/2016 Put 6.750 1.340 1.340 0.000   0 1.340
ORGLD9 24/11/2016 Call 7.000 0.070 0.070 0.000   0 0.070
ORGLE9 24/11/2016 Put 7.000 1.560 1.560 0.000   0 1.560
ORGKQ9 24/11/2016 Call 7.250 0.050 0.050 0.000   0 0.050
ORGKR9 24/11/2016 Put 7.250 1.790 1.790 0.000   0 1.790
ORGL59 24/11/2016 Call 7.500 0.035 0.035 0.000   0 0.035
ORGL69 24/11/2016 Put 7.500 2.030 2.030 0.000   0 2.030
ORGLU9 24/11/2016 Call 7.750 0.020 0.020 0.000   0 0.020
ORGLW9 24/11/2016 Put 7.750 2.270 2.270 0.000   0 2.270
ORGLY9 24/11/2016 Call 8.000 0.015 0.015 0.000   0 0.015
ORGLX9 24/11/2016 Put 8.000 2.515 2.515 0.000   0 2.515
ORGLZ9 24/11/2016 Call 8.250 0.010 0.010 0.000   0 0.010
ORGM19 24/11/2016 Put 8.250 2.760 2.760 0.000   0 2.760
ORGM39 24/11/2016 Call 8.500 0.007 0.007 0.000   0 0.007
ORGM29 24/11/2016 Put 8.500 3.005 3.005 0.000   0 3.005
ORGRU8 22/12/2016 Call 0.010 5.520 5.520 0.000   0 5.520
ORGXD8 22/12/2016 Call 2.860 2.665 2.665 0.000   0 2.665
ORGXF8 22/12/2016 Put 2.860 0.007 0.007 0.000   0 0.007
ORGXI8 22/12/2016 Call 2.950 2.575 2.575 0.000   0 2.575
ORGXJ8 22/12/2016 Put 2.950 0.009 0.009 0.000   0 0.009
ORGXB8 22/12/2016 Call 3.030 2.500 2.500 0.000   0 2.500
ORGXC8 22/12/2016 Put 3.030 0.010 0.010 0.000   0 0.010
ORGXG8 22/12/2016 Call 3.120 2.410 2.410 0.000   0 2.410
ORGXH8 22/12/2016 Put 3.120 0.015 0.015 0.000   0 0.015
ORGVB8 22/12/2016 Call 3.210 2.320 2.320 0.000   0 2.320
ORGVC8 22/12/2016 Put 3.210 0.020 0.020 0.000   0 0.020
ORGVD8 22/12/2016 Call 3.290 2.245 2.245 0.000   0 2.245
ORGVE8 22/12/2016 Put 3.290 0.025 0.025 0.000   0 0.025
ORGVF8 22/12/2016 Call 3.380 2.160 2.160 0.000   100 2.160
ORGVG8 22/12/2016 Put 3.380 0.025 0.025 0.000   0 0.025
ORGTV8 22/12/2016 Call 3.470 2.075 2.075 0.000   100 2.075
ORGTW8 22/12/2016 Put 3.470 0.035 0.035 0.000   0 0.035
ORGTT8 22/12/2016 Call 3.550 2.000 2.000 0.000   0 2.000
ORGTU8 22/12/2016 Put 3.550 0.040 0.040 0.000   0 0.040
ORGPX8 22/12/2016 Call 3.640 1.920 1.920 0.000   0 1.920
ORGPY8 22/12/2016 Put 3.640 0.045 0.045 0.000   0 0.045
ORGSG8 22/12/2016 Call 3.650 1.910 1.910 0.000   0 1.910
ORGSH8 22/12/2016 Put 3.650 0.050 0.050 0.000   730 0.050
ORGQU8 22/12/2016 Call 3.730 1.840 1.840 0.000   30 1.840
ORGQV8 22/12/2016 Put 3.730 0.055 0.055 0.000   0 0.055
ORGK38 22/12/2016 Call 3.810 1.765 1.765 0.000   0 1.765
ORGK48 22/12/2016 Put 3.810 0.065 0.065 0.000   0 0.065
ORGQW8 22/12/2016 Call 3.900 1.685 1.685 0.000   0 1.685
ORGQX8 22/12/2016 Put 3.900 0.070 0.070 0.000   105 0.070
ORGIT9 22/12/2016 Call 3.910 1.675 1.675 0.000   0 1.675
ORGIU9 22/12/2016 Put 3.910 0.075 0.075 0.000   0 0.075
ORGFT8 22/12/2016 Call 3.990 1.605 1.605 0.000   0 1.605
ORGFU8 22/12/2016 Put 3.990 0.085 0.085 0.000   125 0.085
ORGS48 22/12/2016 Call 4.010 1.590 1.590 0.000   0 1.590
ORGS58 22/12/2016 Put 4.010 0.085 0.085 0.000   130 0.085
ORGQY8 22/12/2016 Call 4.070 1.535 1.535 0.000   0 1.535
ORGQZ8 22/12/2016 Put 4.070 0.095 0.095 0.000   0 0.095
ORGCV8 22/12/2016 Call 4.160 1.460 1.460 0.000   1,005 1.460
ORGCW8 22/12/2016 Put 4.160 0.105 0.105 0.000   1,000 0.105
ORGR18 22/12/2016 Call 4.250 1.380 1.380 0.000   10 1.380
ORGR28 22/12/2016 Put 4.250 0.120 0.120 0.000   0 0.120
ORGZX7 22/12/2016 Call 4.330 1.315 1.315 0.000   4 1.315
ORGZY7 22/12/2016 Put 4.330 0.135 0.135 0.000   0 0.135
ORGR58 22/12/2016 Call 4.550 1.140 1.140 0.000   38 1.140
ORGR68 22/12/2016 Put 4.550 0.180 0.180 0.000   114 0.180
ORGVZ7 22/12/2016 Call 4.770 0.975 0.975 0.000   23 0.975
ORGW17 22/12/2016 Put 4.770 0.235 0.235 0.000   0 0.235
ORGQQ8 22/12/2016 Call 4.980 0.830 0.830 0.000   0 0.830
ORGQR8 22/12/2016 Put 4.980 0.300 0.300 0.300 25 25 0.300
ORGS78 22/12/2016 Call 4.990 0.825 0.825 0.000   164 0.825
ORGS68 22/12/2016 Put 4.990 0.300 0.300 0.000   114 0.300
ORGVF7 22/12/2016 Call 5.200 0.695 0.695 0.000   59 0.695
ORGVG7 22/12/2016 Put 5.200 0.380 0.380 0.000   50 0.380
ORGR38 22/12/2016 Call 5.420 0.570 0.570 0.000   205 0.570
ORGR48 22/12/2016 Put 5.420 0.480 0.480 0.000   142 0.480
ORGU87 22/12/2016 Call 5.630 0.470 0.470 0.000   92 0.470
ORGU97 22/12/2016 Put 5.630 0.585 0.585 0.000   15 0.585
ORGQS8 22/12/2016 Call 5.850 0.375 0.375 0.000   53 0.375
ORGQT8 22/12/2016 Put 5.850 0.710 0.710 0.000   30 0.710
ORGS88 22/12/2016 Call 5.860 0.370 0.370 0.000   108 0.370
ORGS98 22/12/2016 Put 5.860 0.710 0.710 0.000   134 0.710
ORGUA7 22/12/2016 Call 6.070 0.295 0.295 0.000   600 0.295
ORGUB7 22/12/2016 Put 6.070 0.850 0.850 0.000   85 0.850
ORGI79 22/12/2016 Call 6.080 0.295 0.295 0.000   34 0.295
ORGI69 22/12/2016 Put 6.080 0.850 0.850 0.000   0 0.850
ORGRX8 22/12/2016 Call 6.280 0.235 0.235 0.000   0 0.235
ORGRY8 22/12/2016 Put 6.280 1.000 1.000 0.000   10 1.000
ORGI89 22/12/2016 Call 6.290 0.230 0.230 0.000   0 0.230
ORGI99 22/12/2016 Put 6.290 1.000 1.000 0.000   0 1.000
ORGRR7 22/12/2016 Call 6.500 0.180 0.180 0.000   180 0.180
ORGRS7 22/12/2016 Put 6.500 1.170 1.170 0.000   0 1.170
ORGE39 22/12/2016 Call 6.510 0.180 0.180 0.000   23 0.180
ORGE29 22/12/2016 Put 6.510 1.165 1.165 0.000   250 1.165
ORGDT9 22/12/2016 Call 6.720 0.140 0.140 0.000   0 0.140
ORGDU9 22/12/2016 Put 6.720 1.345 1.345 0.000   75 1.345
ORGIG9 22/12/2016 Call 6.730 0.140 0.140 0.000   6 0.140
ORGIF9 22/12/2016 Put 6.730 1.340 1.340 0.000   1,040 1.340
ORGPY7 22/12/2016 Call 6.930 0.110 0.110 0.000   0 0.110
ORGPZ7 22/12/2016 Put 6.930 1.525 1.525 0.000   0 1.525
ORGSB8 22/12/2016 Call 6.940 0.105 0.105 0.000   100 0.105
ORGSA8 22/12/2016 Put 6.940 1.520 1.520 0.000   89 1.520
ORGIL9 22/12/2016 Call 7.150 0.080 0.080 0.000   600 0.080
ORGIM9 22/12/2016 Put 7.150 1.720 1.720 0.000   0 1.720
ORGNN7 22/12/2016 Call 7.370 0.060 0.060 0.000   305 0.060
ORGNO7 22/12/2016 Put 7.370 1.920 1.920 0.000   70 1.920
ORGDZ9 22/12/2016 Call 7.380 0.060 0.060 0.000   64 0.060
ORGE19 22/12/2016 Put 7.380 1.910 1.910 0.000   444 1.910
ORGM89 22/12/2016 Call 7.580 0.045 0.045 0.000   200 0.045
ORGM99 22/12/2016 Put 7.580 2.120 2.120 0.000   0 2.120
ORGSK9 22/12/2016 Call 7.800 0.035 0.035 0.000   4,750 0.035
ORGSJ9 22/12/2016 Put 7.800 2.330 2.330 0.000   501 2.330
ORGDY9 22/12/2016 Call 7.810 0.035 0.035 0.000   0 0.035
ORGDX9 22/12/2016 Put 7.810 2.310 2.310 0.000   100 2.310
ORGKK7 22/12/2016 Call 8.230 0.020 0.020 0.000   100 0.020
ORGKL7 22/12/2016 Put 8.230 2.745 2.745 0.000   125 2.745
ORGSJ8 22/12/2016 Call 8.240 0.020 0.020 0.000   0 0.020
ORGSI8 22/12/2016 Put 8.240 2.725 2.725 0.000   5 2.725
ORGSL9 22/12/2016 Call 8.670 0.010 0.010 0.000   85 0.010
ORGSM9 22/12/2016 Put 8.670 3.180 3.180 0.000   70 3.180
ORGSE8 22/12/2016 Call 8.680 0.010 0.010 0.000   0 0.010
ORGSF8 22/12/2016 Put 8.680 3.155 3.155 0.000   118 3.155
ORGEL9 22/12/2016 Call 8.880 0.008 0.008 0.000   0 0.008
ORGEM9 22/12/2016 Put 8.880 3.390 3.390 0.000   0 3.390
ORGEK9 22/12/2016 Call 8.890 0.008 0.008 0.000   0 0.008
ORGEJ9 22/12/2016 Put 8.890 3.360 3.360 0.000   70 3.360
ORGJW7 22/12/2016 Call 9.100 0.006 0.006 0.000   0 0.006
ORGJX7 22/12/2016 Put 9.100 3.610 3.610 0.000   20 3.610
ORGEH9 22/12/2016 Call 9.110 0.006 0.006 0.000   0 0.006
ORGEI9 22/12/2016 Put 9.110 3.575 3.575 0.000   115 3.575
ORGSO9 22/12/2016 Call 9.530 0.003 0.003 0.000   6 0.003
ORGSN9 22/12/2016 Put 9.530 4.035 4.035 0.000   60 4.035
ORGIS9 22/12/2016 Call 9.540 0.003 0.003 0.000   0 0.003
ORGIR9 22/12/2016 Put 9.540 4.005 4.005 0.000   14 4.005
ORGK17 22/12/2016 Call 9.970 0.002 0.002 0.000   0 0.002
ORGK27 22/12/2016 Put 9.970 4.475 4.475 0.000   0 4.475
ORGSP9 22/12/2016 Call 10.400 0.001 0.001 0.000   13 0.001
ORGSQ9 22/12/2016 Put 10.400 4.905 4.905 0.000   0 4.905
ORGEG9 22/12/2016 Call 10.410 0.001 0.001 0.000   0 0.001
ORGEF9 22/12/2016 Put 10.410 4.865 4.865 0.000   50 4.865
ORGJY7 22/12/2016 Call 10.830 0.000 0.000 0.000   0 0.000
ORGJZ7 22/12/2016 Put 10.830 5.335 5.335 0.000   2 5.335
ORGJS7 22/12/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 5.775 5.775 0.000   0 5.775
ORGLI9 22/12/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 5.725 5.725 0.000   400 5.725
ORGK57 22/12/2016 Call 11.700 0.000 0.000 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 6.200 6.200 0.000   0 6.200
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 6.630 6.630 0.000   0 6.630
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 6.565 6.565 0.000   40 6.565
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 7.070 7.070 0.000   0 7.070
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 10.970 10.970 0.000   0 10.970
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.850 10.850 0.000   0 10.850
ORGQJ9 24/01/2017 Call 4.500            
ORGQK9 24/01/2017 Put 4.500            
ORGPX9 24/01/2017 Call 4.600 1.135 1.135 0.000   0 1.135
ORGPY9 24/01/2017 Put 4.600 0.210 0.210 0.000   0 0.210
ORGQ49 24/01/2017 Call 4.700 1.055 1.055 0.000   0 1.055
ORGQ59 24/01/2017 Put 4.700 0.240 0.240 0.000   0 0.240
ORGPT9 24/01/2017 Call 4.800 0.990 0.990 0.000   0 0.990
ORGPU9 24/01/2017 Put 4.800 0.270 0.270 0.000   0 0.270
ORGQ69 24/01/2017 Call 4.900 0.920 0.920 0.000   0 0.920
ORGQ79 24/01/2017 Put 4.900 0.300 0.300 0.000   0 0.300
ORGPV9 24/01/2017 Call 5.000 0.855 0.855 0.000   0 0.855
ORGPW9 24/01/2017 Put 5.000 0.335 0.335 0.000   0 0.335
ORGPR9 24/01/2017 Call 5.250 0.705 0.705 0.000   0 0.705
ORGPS9 24/01/2017 Put 5.250 0.435 0.435 0.000   0 0.435
ORGQ89 24/01/2017 Call 5.500 0.575 0.575 0.000   0 0.575
ORGQ99 24/01/2017 Put 5.500 0.555 0.555 0.000   0 0.555
ORGQG9 24/01/2017 Call 5.750 0.465 0.465 0.000   0 0.465
ORGQH9 24/01/2017 Put 5.750 0.695 0.695 0.000   0 0.695
ORGPZ9 24/01/2017 Call 6.000 0.370 0.370 0.000   0 0.370
ORGQ19 24/01/2017 Put 6.000 0.850 0.850 0.000   0 0.850
ORGPP9 24/01/2017 Call 6.250 0.290 0.290 0.000   0 0.290
ORGPQ9 24/01/2017 Put 6.250 1.020 1.020 0.000   0 1.020
ORGQC9 24/01/2017 Call 6.500 0.225 0.225 0.000   0 0.225
ORGQD9 24/01/2017 Put 6.500 1.200 1.200 0.000   0 1.200
ORGQE9 24/01/2017 Call 6.750 0.170 0.170 0.000   0 0.170
ORGQF9 24/01/2017 Put 6.750 1.400 1.400 0.000   0 1.400
ORGQ29 24/01/2017 Call 7.000 0.125 0.125 0.000   0 0.125
ORGQ39 24/01/2017 Put 7.000 1.610 1.610 0.000   0 1.610
ORGPN9 24/01/2017 Call 7.250 0.095 0.095 0.000   0 0.095
ORGPO9 24/01/2017 Put 7.250 1.830 1.830 0.000   0 1.830
ORGQA9 24/01/2017 Call 7.500 0.070 0.070 0.000   0 0.070
ORGQB9 24/01/2017 Put 7.500 2.060 2.060 0.000   0 2.060
ORGG89 30/03/2017 Call 0.010 5.565 5.565 0.000   0 5.565
ORGXM8 30/03/2017 Call 2.770 2.775 2.775 0.000   0 2.775
ORGXN8 30/03/2017 Put 2.770 0.015 0.015 0.000   0 0.015
ORGXK8 30/03/2017 Call 2.950 2.600 2.600 0.000   0 2.600
ORGXL8 30/03/2017 Put 2.950 0.025 0.025 0.000   0 0.025
ORGVH8 30/03/2017 Call 3.120 2.440 2.440 0.000   0 2.440
ORGVI8 30/03/2017 Put 3.120 0.040 0.040 0.000   0 0.040
ORGTZ8 30/03/2017 Call 3.290 2.285 2.285 0.000   0 2.285
ORGU18 30/03/2017 Put 3.290 0.055 0.055 0.000   0 0.055
ORGIW9 30/03/2017 Call 3.300 2.275 2.275 0.000   0 2.275
ORGIV9 30/03/2017 Put 3.300 0.055 0.055 0.000   0 0.055
ORGTX8 30/03/2017 Call 3.470 2.120 2.120 0.000   50 2.120
ORGTY8 30/03/2017 Put 3.470 0.075 0.075 0.000   0 0.075
ORGPZ8 30/03/2017 Call 3.640 1.970 1.970 0.000   0 1.970
ORGQ18 30/03/2017 Put 3.640 0.100 0.100 0.000   0 0.100
ORGIX9 30/03/2017 Call 3.650 1.965 1.965 0.000   0 1.965
ORGIY9 30/03/2017 Put 3.650 0.100 0.100 0.000   0 0.100
ORGK58 30/03/2017 Call 3.810 1.825 1.825 0.000   0 1.825
ORGK68 30/03/2017 Put 3.810 0.125 0.125 0.000   70 0.125
ORGGN9 30/03/2017 Call 3.900 1.750 1.750 0.000   0 1.750
ORGGO9 30/03/2017 Put 3.900 0.140 0.140 0.000   0 0.140
ORGJ19 30/03/2017 Call 3.940 1.715 1.715 0.000   0 1.715
ORGIZ9 30/03/2017 Put 3.940 0.145 0.145 0.000   0 0.145
ORGFV8 30/03/2017 Call 3.990 1.675 1.675 0.000   0 1.675
ORGFW8 30/03/2017 Put 3.990 0.155 0.155 0.000   0 0.155
ORGER9 30/03/2017 Call 4.070 1.610 1.610 0.000   0 1.610
ORGES9 30/03/2017 Put 4.070 0.170 0.170 0.000   0 0.170
ORGDU8 30/03/2017 Call 4.160 1.535 1.535 0.000   0 1.535
ORGDV8 30/03/2017 Put 4.160 0.185 0.185 0.000   100 0.185
ORGEX9 30/03/2017 Call 4.250 1.465 1.465 0.000   0 1.465
ORGEY9 30/03/2017 Put 4.250 0.200 0.200 0.000   0 0.200
ORGE18 30/03/2017 Call 4.330 1.405 1.405 0.000   0 1.405
ORGE28 30/03/2017 Put 4.330 0.220 0.220 0.000   0 0.220
ORGET9 30/03/2017 Call 4.550 1.240 1.240 0.000   0 1.240
ORGEU9 30/03/2017 Put 4.550 0.275 0.275 0.000   0 0.275
ORGDQ8 30/03/2017 Call 4.770 1.090 1.090 0.000   0 1.090
ORGDR8 30/03/2017 Put 4.770 0.340 0.340 0.000   0 0.340
ORGEP9 30/03/2017 Call 4.980 0.955 0.955 0.000   0 0.955
ORGEQ9 30/03/2017 Put 4.980 0.415 0.415 0.000   0 0.415
ORGE38 30/03/2017 Call 5.200 0.825 0.825 0.000   0 0.825
ORGE48 30/03/2017 Put 5.200 0.505 0.505 0.000   470 0.505
ORGEV9 30/03/2017 Call 5.420 0.710 0.710 0.000   1,500 0.710
ORGEW9 30/03/2017 Put 5.420 0.605 0.605 0.000   1,851 0.605
ORGDS8 30/03/2017 Call 5.630 0.605 0.605 0.000   20 0.605
ORGDT8 30/03/2017 Put 5.630 0.715 0.715 0.000   185 0.715
ORGEN9 30/03/2017 Call 5.850 0.510 0.510 0.000   0 0.510
ORGEO9 30/03/2017 Put 5.850 0.835 0.835 0.000   0 0.835
ORGDO8 30/03/2017 Call 6.070 0.425 0.425 0.000   0 0.425
ORGDP8 30/03/2017 Put 6.070 0.970 0.970 0.000   19 0.970
ORGEZ9 30/03/2017 Call 6.280 0.355 0.355 0.000   30 0.355
ORGF19 30/03/2017 Put 6.280 1.110 1.110 0.000   19 1.110
ORGDW8 30/03/2017 Call 6.500 0.295 0.295 0.000   254 0.295
ORGDX8 30/03/2017 Put 6.500 1.265 1.265 0.000   0 1.265
ORGI49 30/03/2017 Call 6.720 0.240 0.240 0.000   0 0.240
ORGI59 30/03/2017 Put 6.720 1.435 1.435 0.000   0 1.435
ORGDM8 30/03/2017 Call 6.930 0.200 0.200 0.000   0 0.200
ORGDN8 30/03/2017 Put 6.930 1.600 1.600 0.000   10 1.600
ORGIN9 30/03/2017 Call 7.150 0.165 0.165 0.000   0 0.165
ORGIO9 30/03/2017 Put 7.150 1.785 1.785 0.000   0 1.785
ORGJ29 30/03/2017 Call 7.160 0.160 0.160 0.000   85 0.160
ORGJ39 30/03/2017 Put 7.160 1.765 1.765 0.000   0 1.765
ORGDY8 30/03/2017 Call 7.370 0.135 0.135 0.000   0 0.135
ORGDZ8 30/03/2017 Put 7.370 1.975 1.975 0.000   100 1.975
ORGJ59 30/03/2017 Call 7.380 0.135 0.135 0.000   0 0.135
ORGJ49 30/03/2017 Put 7.380 1.950 1.950 0.000   150 1.950
ORGMA9 30/03/2017 Call 7.580 0.110 0.110 0.000   0 0.110
ORGMB9 30/03/2017 Put 7.580 2.160 2.160 0.000   10 2.160
ORGER8 30/03/2017 Call 7.800 0.095 0.095 0.000   0 0.095
ORGES8 30/03/2017 Put 7.800 2.360 2.360 0.000   25 2.360
ORGGK8 30/03/2017 Call 8.230 0.070 0.070 0.000   57 0.070
ORGGL8 30/03/2017 Put 8.230 2.760 2.760 0.000   0 2.760
ORGNR9 29/06/2017 Call 0.010 5.590 5.590 0.000   0 5.590
ORGXQ8 29/06/2017 Call 2.600 2.945 2.945 0.000   0 2.945
ORGXR8 29/06/2017 Put 2.600 0.030 0.030 0.000   0 0.030
ORGXO8 29/06/2017 Call 2.800 2.755 2.755 0.000   0 2.755
ORGXP8 29/06/2017 Put 2.800 0.045 0.045 0.000   0 0.045
ORGVJ8 29/06/2017 Call 3.000 2.575 2.575 0.000   0 2.575
ORGVK8 29/06/2017 Put 3.000 0.060 0.060 0.000   0 0.060
ORGU28 29/06/2017 Call 3.200 2.400 2.400 0.000   0 2.400
ORGU38 29/06/2017 Put 3.200 0.085 0.085 0.000   0 0.085
ORGSY8 29/06/2017 Call 3.400 2.230 2.230 0.000   0 2.230
ORGSZ8 29/06/2017 Put 3.400 0.115 0.115 0.000   0 0.115
ORGRO8 29/06/2017 Call 3.600 2.060 2.060 0.000   0 2.060
ORGRP8 29/06/2017 Put 3.600 0.145 0.145 0.000   0 0.145
ORGRQ8 29/06/2017 Call 3.800 1.895 1.895 0.000   0 1.895
ORGRR8 29/06/2017 Put 3.800 0.180 0.180 0.000   0 0.180
ORGRI8 29/06/2017 Call 4.000 1.740 1.740 0.000   0 1.740
ORGRJ8 29/06/2017 Put 4.000 0.220 0.220 0.000   0 0.220
ORGRK8 29/06/2017 Call 4.200 1.590 1.590 0.000   0 1.590
ORGRL8 29/06/2017 Put 4.200 0.270 0.270 0.000   400 0.270
ORGRM8 29/06/2017 Call 4.400 1.450 1.450 0.000   24 1.450
ORGRN8 29/06/2017 Put 4.400 0.320 0.320 0.000   0 0.320
ORGNU9 29/06/2017 Call 4.500 1.380 1.380 0.000   0 1.380
ORGNV9 29/06/2017 Put 4.500 0.350 0.350 0.000   0 0.350
ORGRG8 29/06/2017 Call 4.600 1.315 1.315 0.000   0 1.315
ORGRH8 29/06/2017 Put 4.600 0.375 0.375 0.000   0 0.375
ORGMM9 29/06/2017 Call 4.700 1.250 1.250 0.000   0 1.250
ORGMN9 29/06/2017 Put 4.700 0.405 0.405 0.000   0 0.405
ORGR98 29/06/2017 Call 4.800 1.185 1.185 0.000   20 1.185
ORGRF8 29/06/2017 Put 4.800 0.440 0.440 0.000   0 0.440
ORGMW9 29/06/2017 Call 4.900 1.125 1.125 0.000   0 1.125
ORGMX9 29/06/2017 Put 4.900 0.475 0.475 0.000   0 0.475
ORGR78 29/06/2017 Call 5.000 1.065 1.065 0.000   57 1.065
ORGR88 29/06/2017 Put 5.000 0.515 0.515 0.000   0 0.515
ORGMQ9 29/06/2017 Call 5.250 0.920 0.920 0.000   0 0.920
ORGMR9 29/06/2017 Put 5.250 0.620 0.620 0.000   0 0.620
ORGRS8 29/06/2017 Call 5.500 0.790 0.790 0.000   0 0.790
ORGRT8 29/06/2017 Put 5.500 0.735 0.735 0.000   580 0.735
ORGMK9 29/06/2017 Call 5.750 0.680 0.680 0.000   2 0.680
ORGML9 29/06/2017 Put 5.750 0.875 0.875 0.000   200 0.875
ORGRV8 29/06/2017 Call 6.000 0.580 0.580 0.000   0 0.580
ORGRW8 29/06/2017 Put 6.000 1.025 1.025 0.000   475 1.025
ORGMS9 29/06/2017 Call 6.250 0.495 0.495 0.000   0 0.495
ORGMT9 29/06/2017 Put 6.250 1.190 1.190 0.000   0 1.190
ORGRZ8 29/06/2017 Call 6.500 0.420 0.420 0.000   0 0.420
ORGS18 29/06/2017 Put 6.500 1.365 1.365 0.000   0 1.365
ORGMU9 29/06/2017 Call 6.750 0.355 0.355 0.000   0 0.355
ORGMV9 29/06/2017 Put 6.750 1.545 1.545 0.000   0 1.545
ORGS28 29/06/2017 Call 7.000 0.295 0.295 0.000   0 0.295
ORGS38 29/06/2017 Put 7.000 1.740 1.740 0.000   0 1.740
ORGMO9 29/06/2017 Call 7.250 0.245 0.245 0.000   0 0.245
ORGMP9 29/06/2017 Put 7.250 1.935 1.935 0.000   0 1.935
ORGE89 29/06/2017 Call 7.500 0.200 0.200 0.000   0 0.200
ORGE99 29/06/2017 Put 7.500 2.145 2.145 0.000   0 2.145
ORGNY9 29/06/2017 Call 7.750 0.165 0.165 0.000   0 0.165
ORGNZ9 29/06/2017 Put 7.750 2.360 2.360 0.000   0 2.360
ORGKC9 29/06/2017 Call 8.000 0.135 0.135 0.000   0 0.135
ORGKD9 29/06/2017 Put 8.000 2.585 2.585 0.000   0 2.585
ORGGZ9 28/09/2017 Call 3.600 2.100 2.100 0.000   0 2.100
ORGI19 28/09/2017 Put 3.600 0.205 0.205 0.000   0 0.205
ORGGP9 28/09/2017 Call 3.800 1.945 1.945 0.000   0 1.945
ORGGQ9 28/09/2017 Put 3.800 0.250 0.250 0.000   0 0.250
ORGGR9 28/09/2017 Call 4.000 1.800 1.800 0.000   0 1.800
ORGGS9 28/09/2017 Put 4.000 0.300 0.300 0.000   0 0.300
ORGF29 28/09/2017 Call 4.200 1.655 1.655 0.000   0 1.655
ORGF39 28/09/2017 Put 4.200 0.355 0.355 0.000   0 0.355
ORGF69 28/09/2017 Call 4.400 1.525 1.525 0.000   0 1.525
ORGF79 28/09/2017 Put 4.400 0.415 0.415 0.000   0 0.415
ORGF49 28/09/2017 Call 4.600 1.395 1.395 0.000   19 1.395
ORGF59 28/09/2017 Put 4.600 0.485 0.485 0.000   0 0.485
ORGFH9 28/09/2017 Call 4.800 1.275 1.275 0.000   0 1.275
ORGFI9 28/09/2017 Put 4.800 0.560 0.560 0.000   0 0.560
ORGF89 28/09/2017 Call 5.000 1.160 1.160 0.000   29 1.160
ORGF99 28/09/2017 Put 5.000 0.640 0.640 0.000   50 0.640
ORGFJ9 28/09/2017 Call 5.500 0.905 0.905 0.000   96 0.905
ORGFK9 28/09/2017 Put 5.500 0.880 0.880 0.000   0 0.880
ORGFF9 28/09/2017 Call 6.000 0.695 0.695 0.000   14 0.695
ORGFG9 28/09/2017 Put 6.000 1.165 1.165 0.000   400 1.165
ORGFN9 28/09/2017 Call 6.500 0.520 0.520 0.000   0 0.520
ORGG79 28/09/2017 Put 6.500 1.485 1.485 0.000   0 1.485
ORGFL9 28/09/2017 Call 7.000 0.385 0.385 0.000   0 0.385
ORGFM9 28/09/2017 Put 7.000 1.840 1.840 0.000   0 1.840
ORGIP9 28/09/2017 Call 7.500 0.285 0.285 0.000   0 0.285
ORGIQ9 28/09/2017 Put 7.500 2.230 2.230 0.000   0 2.230
ORGKE9 28/09/2017 Call 8.000 0.210 0.210 0.000   0 0.210
ORGKF9 28/09/2017 Put 8.000 2.650 2.650 0.000   0 2.650
ORGNW9 21/12/2017 Call 4.400 1.590 1.590 0.000   0 1.590
ORGNX9 21/12/2017 Put 4.400 0.470 0.470 0.000   0 0.470
ORGNN9 21/12/2017 Call 4.600 1.470 1.470 0.000   0 1.470
ORGNO9 21/12/2017 Put 4.600 0.545 0.545 0.000   0 0.545
ORGN19 21/12/2017 Call 4.800 1.350 1.350 0.000   0 1.350
ORGN29 21/12/2017 Put 4.800 0.625 0.625 0.000   0 0.625
ORGNP9 21/12/2017 Call 5.000 1.240 1.240 0.000   0 1.240
ORGNQ9 21/12/2017 Put 5.000 0.710 0.710 0.000   0 0.710
ORGMY9 21/12/2017 Call 5.500 0.995 0.995 0.000   0 0.995
ORGMZ9 21/12/2017 Put 5.500 0.955 0.955 0.000   0 0.955
ORGN59 21/12/2017 Call 6.000 0.785 0.785 0.000   0 0.785
ORGN69 21/12/2017 Put 6.000 1.235 1.235 0.000   0 1.235
ORGNL9 21/12/2017 Call 6.500 0.610 0.610 0.000   0 0.610
ORGNM9 21/12/2017 Put 6.500 1.555 1.555 0.000   0 1.555
ORGN79 21/12/2017 Call 7.000 0.470 0.470 0.000   0 0.470
ORGN89 21/12/2017 Put 7.000 1.905 1.905 0.000   0 1.905
ORGN99 21/12/2017 Call 7.500 0.360 0.360 0.000   0 0.360
ORGNK9 21/12/2017 Put 7.500 2.285 2.285 0.000   0 2.285
ORGN39 21/12/2017 Call 8.000 0.280 0.280 0.000   0 0.280
ORGN49 21/12/2017 Put 8.000 2.700 2.700 0.000   0 2.700

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.