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 5.460 Down -0.120 5.450 5.460 5.510 5.520 5.430 4,181,769 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 5.450 5.450 0.000   0 5.570
ORGCF9 25/08/2016 Call 3.600 1.860 1.860 0.000   0 1.980
ORGCG9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
ORGBV9 25/08/2016 Call 3.700 1.760 1.760 0.000   0 1.880
ORGBW9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
ORGCJ9 25/08/2016 Call 3.800 1.660 1.660 0.000   0 1.780
ORGCK9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
ORGBK9 25/08/2016 Call 3.900 1.560 1.560 0.000   0 1.680
ORGBL9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
ORGC89 25/08/2016 Call 4.000 1.460 1.460 0.000   0 1.580
ORGC99 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
ORGBP9 25/08/2016 Call 4.100 1.360 1.360 0.000   0 1.480
ORGBQ9 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
ORGC69 25/08/2016 Call 4.200 1.260 1.260 0.000   0 1.380
ORGC79 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.000
ORGBM9 25/08/2016 Call 4.300 1.160 1.160 0.000   0 1.280
ORGBO9 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
ORGCH9 25/08/2016 Call 4.400 1.060 1.060 0.000   0 1.180
ORGCI9 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
ORGBT9 25/08/2016 Call 4.500 0.960 0.960 0.000   0 1.080
ORGBU9 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.000
ORGGT9 25/08/2016 Call 4.510 0.950 0.950 0.000   0 1.070
ORGGU9 25/08/2016 Put 4.510 0.000 0.000 0.000   0 0.000
ORGC29 25/08/2016 Call 4.600 0.860 0.860 0.000   0 0.980
ORGC39 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.000
ORGBX9 25/08/2016 Call 4.700 0.760 0.760 0.000   0 0.880
ORGBY9 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
ORGC49 25/08/2016 Call 4.800 0.660 0.660 0.000   0 0.780
ORGC59 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
ORGBR9 25/08/2016 Call 4.900 0.560 0.560 0.000   0 0.685
ORGBS9 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
ORGBZ9 25/08/2016 Call 5.000 0.460 0.460 0.000   0 0.585
ORGC19 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
ORGP69 25/08/2016 Call 5.010 0.450 0.450 0.000   0 0.575
ORGP59 25/08/2016 Put 5.010 0.000 0.000 0.000   0 0.000
ORGCO9 25/08/2016 Call 5.250 0.210 0.210 0.240 153 0 0.340
ORGCP9 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.003
ORGP29 25/08/2016 Call 5.260 0.200 0.200 0.000   0 0.330
ORGP19 25/08/2016 Put 5.260 0.000 0.000 0.000   0 0.003
ORGD39 25/08/2016 Call 5.500 0.000 0.000 0.000   0 0.125
ORGD49 25/08/2016 Put 5.500 0.040 0.040 0.060 970 0 0.050
ORGP39 25/08/2016 Call 5.510 0.000 0.000 0.000   0 0.120
ORGP49 25/08/2016 Put 5.510 0.050 0.050 0.000   0 0.055
ORGD59 25/08/2016 Call 5.750 0.000 0.000 0.000   0 0.015
ORGD69 25/08/2016 Put 5.750 0.290 0.290 0.300 150 0 0.205
ORGP99 25/08/2016 Call 5.760 0.000 0.000 0.000   0 0.010
ORGPK9 25/08/2016 Put 5.760 0.300 0.300 0.000   0 0.210
ORGD79 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
ORGD89 25/08/2016 Put 6.000 0.540 0.540 0.000   0 0.430
ORGPM9 25/08/2016 Call 6.010 0.000 0.000 0.000   0 0.000
ORGPL9 25/08/2016 Put 6.010 0.550 0.550 0.560 100 0 0.440
ORGDK9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
ORGD99 25/08/2016 Put 6.250 0.790 0.790 0.000   0 0.675
ORGP79 25/08/2016 Call 6.260 0.000 0.000 0.000   0 0.000
ORGP89 25/08/2016 Put 6.260 0.800 0.800 0.000   0 0.680
ORGDL9 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
ORGDM9 25/08/2016 Put 6.500 1.040 1.040 0.000   0 0.920
ORGDO9 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
ORGDN9 25/08/2016 Put 6.750 1.290 1.290 0.000   0 1.170
ORGDP9 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
ORGDQ9 25/08/2016 Put 7.000 1.540 1.540 0.000   0 1.420
ORGIJ9 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
ORGIK9 25/08/2016 Put 7.250 1.790 1.790 0.000   0 1.670
ORGK89 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
ORGK99 25/08/2016 Put 7.500 2.040 2.040 0.000   0 1.920
ORGM69 25/08/2016 Call 7.750 0.000 0.000 0.000   0 0.000
ORGM79 25/08/2016 Put 7.750 2.290 2.290 0.000   0 2.170
ORGE58 29/09/2016 Call 0.010 5.460 5.460 0.000   300 5.460
ORGX78 29/09/2016 Call 2.860 2.605 2.605 0.000   0 2.605
ORGX88 29/09/2016 Put 2.860 0.000 0.000 0.000   300 0.000
ORGX58 29/09/2016 Call 2.950 2.515 2.515 0.000   3 2.515
ORGX68 29/09/2016 Put 2.950 0.000 0.000 0.000   177 0.000
ORGX98 29/09/2016 Call 3.030 2.435 2.435 0.000   0 2.435
ORGXA8 29/09/2016 Put 3.030 0.000 0.000 0.000   0 0.000
ORGX38 29/09/2016 Call 3.120 2.345 2.345 0.000   0 2.345
ORGX48 29/09/2016 Put 3.120 0.000 0.000 0.000   0 0.000
ORGV98 29/09/2016 Call 3.210 2.255 2.255 0.000   0 2.255
ORGVA8 29/09/2016 Put 3.210 0.000 0.000 0.000   0 0.000
ORGV58 29/09/2016 Call 3.290 2.180 2.180 0.000   0 2.180
ORGV68 29/09/2016 Put 3.290 0.000 0.000 0.000   0 0.000
ORGV78 29/09/2016 Call 3.380 2.090 2.090 0.000   0 2.090
ORGV88 29/09/2016 Put 3.380 0.000 0.000 0.000   0 0.000
ORGTP8 29/09/2016 Call 3.470 2.000 2.000 0.000   0 2.000
ORGTQ8 29/09/2016 Put 3.470 0.000 0.000 0.000   93 0.000
ORGTR8 29/09/2016 Call 3.550 1.925 1.925 0.000   0 1.925
ORGTS8 29/09/2016 Put 3.550 0.000 0.000 0.000   100 0.000
ORGSW8 29/09/2016 Call 3.640 1.835 1.835 0.000   0 1.835
ORGSX8 29/09/2016 Put 3.640 0.000 0.000 0.000   0 0.000
ORGQM8 29/09/2016 Call 3.730 1.745 1.745 0.000   0 1.745
ORGQN8 29/09/2016 Put 3.730 0.000 0.000 0.000   257 0.000
ORGPV8 29/09/2016 Call 3.810 1.665 1.665 0.000   0 1.665
ORGPW8 29/09/2016 Put 3.810 0.000 0.000 0.000   133 0.000
ORGK18 29/09/2016 Call 3.900 1.575 1.575 0.000   0 1.575
ORGK28 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
ORGJ88 29/09/2016 Call 3.990 1.485 1.485 0.000   215 1.485
ORGJ98 29/09/2016 Put 3.990 0.001 0.001 0.000   0 0.001
ORGFR8 29/09/2016 Call 4.070 1.405 1.405 0.000   9 1.405
ORGFS8 29/09/2016 Put 4.070 0.001 0.001 0.000   850 0.001
ORGCT8 29/09/2016 Call 4.160 1.320 1.320 0.000   95 1.320
ORGCU8 29/09/2016 Put 4.160 0.002 0.002 0.000   395 0.002
ORGEP8 29/09/2016 Call 4.250 1.230 1.230 0.000   0 1.230
ORGEQ8 29/09/2016 Put 4.250 0.003 0.003 0.000   0 0.003
ORGZV7 29/09/2016 Call 4.330 1.155 1.155 0.000   0 1.155
ORGZW7 29/09/2016 Put 4.330 0.004 0.004 0.000   190 0.004
ORGD48 29/09/2016 Call 4.550 0.945 0.945 0.000   219 0.945
ORGD58 29/09/2016 Put 4.550 0.010 0.010 0.000   1,362 0.010
ORGGW9 29/09/2016 Call 4.560 0.935 0.935 0.000   120 0.935
ORGGV9 29/09/2016 Put 4.560 0.015 0.015 0.000   30 0.015
ORGVX7 29/09/2016 Call 4.770 0.745 0.745 0.000   380 0.745
ORGVY7 29/09/2016 Put 4.770 0.030 0.030 0.000   945 0.030
ORGQS9 29/09/2016 Call 4.780 0.735 0.735 0.000   0 0.735
ORGQR9 29/09/2016 Put 4.780 0.030 0.030 0.000   0 0.030
ORGD68 29/09/2016 Call 4.980 0.565 0.565 0.000   95 0.565
ORGD78 29/09/2016 Put 4.980 0.060 0.060 0.000   391 0.060
ORGQT9 29/09/2016 Call 4.990 0.560 0.560 0.000   0 0.560
ORGQU9 29/09/2016 Put 4.990 0.065 0.065 0.000   0 0.065
ORGVD7 29/09/2016 Call 5.200 0.400 0.400 0.000   178 0.400
ORGVE7 29/09/2016 Put 5.200 0.115 0.115 0.120 100 660 0.115
ORGMH9 29/09/2016 Call 5.210 0.395 0.395 0.000   445 0.395
ORGMG9 29/09/2016 Put 5.210 0.120 0.120 0.000   460 0.120
ORGD28 29/09/2016 Call 5.420 0.265 0.265 0.000   624 0.265
ORGD38 29/09/2016 Put 5.420 0.205 0.205 0.200 245 1,755 0.205
ORGQL9 29/09/2016 Call 5.430 0.255 0.255 0.260 200 200 0.255
ORGQM9 29/09/2016 Put 5.430 0.205 0.205 0.000   0 0.205
ORGU67 29/09/2016 Call 5.630 0.160 0.160 0.000 100 1,285 0.160
ORGU77 29/09/2016 Put 5.630 0.315 0.315 0.000   363 0.315
ORGQO9 29/09/2016 Call 5.640 0.155 0.155 0.000   40 0.155
ORGQN9 29/09/2016 Put 5.640 0.320 0.320 0.000   0 0.320
ORGCX8 29/09/2016 Call 5.850 0.090 0.090 0.000   2,471 0.090
ORGCY8 29/09/2016 Put 5.850 0.470 0.470 0.000   1,000 0.470
ORGQP9 29/09/2016 Call 5.860 0.085 0.085 0.000   123 0.085
ORGQQ9 29/09/2016 Put 5.860 0.475 0.475 0.000   0 0.475
ORGU47 29/09/2016 Call 6.070 0.045 0.045 0.035 807 1,756 0.045
ORGU57 29/09/2016 Put 6.070 0.650 0.650 0.000   446 0.650
ORGBF9 29/09/2016 Call 6.080 0.045 0.045 0.000   6,385 0.045
ORGB99 29/09/2016 Put 6.080 0.655 0.655 0.000   127 0.655
ORGD88 29/09/2016 Call 6.280 0.020 0.020 0.000   822 0.020
ORGD98 29/09/2016 Put 6.280 0.840 0.840 0.000   0 0.840
ORGZT8 29/09/2016 Call 6.290 0.020 0.020 0.000   26 0.020
ORGZU8 29/09/2016 Put 6.290 0.845 0.845 0.000   130 0.845
ORGRP7 29/09/2016 Call 6.500 0.008 0.008 0.000   954 0.008
ORGRQ7 29/09/2016 Put 6.500 1.045 1.045 0.000   19 1.045
ORGZW8 29/09/2016 Call 6.510 0.008 0.008 0.000   49 0.008
ORGZV8 29/09/2016 Put 6.510 1.050 1.050 0.000   128 1.050
ORGCZ8 29/09/2016 Call 6.720 0.003 0.003 0.000   117 0.003
ORGD18 29/09/2016 Put 6.720 1.260 1.260 0.000   15 1.260
ORGZX8 29/09/2016 Call 6.730 0.003 0.003 0.000   0 0.003
ORGZY8 29/09/2016 Put 6.730 1.265 1.265 0.000   0 1.265
ORGPW7 29/09/2016 Call 6.930 0.001 0.001 0.000   350 0.001
ORGPX7 29/09/2016 Put 6.930 1.470 1.470 0.000   0 1.470
ORGBG9 29/09/2016 Call 6.940 0.001 0.001 0.000   50 0.001
ORGBH9 29/09/2016 Put 6.940 1.475 1.475 0.000   53 1.475
ORGDK8 29/09/2016 Call 7.150 0.000 0.000 0.000   205 0.000
ORGDL8 29/09/2016 Put 7.150 1.690 1.690 0.000   0 1.690
ORGJA8 29/09/2016 Call 7.160 0.000 0.000 0.000   0 0.000
ORGJB8 29/09/2016 Put 7.160 1.690 1.690 0.000   4 1.690
ORGNL7 29/09/2016 Call 7.370 0.000 0.000 0.000   200 0.000
ORGNM7 29/09/2016 Put 7.370 1.910 1.910 0.000   0 1.910
ORGB79 29/09/2016 Call 7.380 0.000 0.000 0.000   0 0.000
ORGB89 29/09/2016 Put 7.380 1.910 1.910 0.000   30 1.910
ORGG68 29/09/2016 Call 7.580 0.000 0.000 0.000   0 0.000
ORGG78 29/09/2016 Put 7.580 2.120 2.120 0.000   0 2.120
ORGJD8 29/09/2016 Call 7.590 0.000 0.000 0.000   0 0.000
ORGJC8 29/09/2016 Put 7.590 2.120 2.120 0.000   490 2.120
ORGCV7 29/09/2016 Call 7.800 0.000 0.000 0.000   6 0.000
ORGCW7 29/09/2016 Put 7.800 2.340 2.340 0.000   0 2.340
ORGG88 29/09/2016 Call 8.020 0.000 0.000 0.000   0 0.000
ORGG98 29/09/2016 Put 8.020 2.560 2.560 0.000   0 2.560
ORGC37 29/09/2016 Call 8.230 0.000 0.000 0.000   0 0.000
ORGC47 29/09/2016 Put 8.230 2.770 2.770 0.000   0 2.770
ORGLO9 29/09/2016 Call 8.240 0.000 0.000 0.000   0 0.000
ORGLP9 29/09/2016 Put 8.240 2.765 2.765 0.000   0 2.765
ORGCG7 29/09/2016 Call 8.670 0.000 0.000 0.000   30 0.000
ORGCH7 29/09/2016 Put 8.670 3.210 3.210 0.000   0 3.210
ORGKL8 29/09/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGKM8 29/09/2016 Put 8.680 3.205 3.205 0.000   679 3.205
ORGCI7 29/09/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGCJ7 29/09/2016 Put 9.100 3.640 3.640 0.000   0 3.640
ORGLR9 29/09/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGLQ9 29/09/2016 Put 9.110 3.635 3.635 0.000   600 3.635
ORGC97 29/09/2016 Call 9.530 0.000 0.000 0.000   0 0.000
ORGCF7 29/09/2016 Put 9.530 4.070 4.070 0.000   0 4.070
ORGKO8 29/09/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGKN8 29/09/2016 Put 9.540 4.065 4.065 0.000   684 4.065
ORGCK7 29/09/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGCL7 29/09/2016 Put 9.970 4.510 4.510 0.000   0 4.510
ORGLS9 29/09/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGLT9 29/09/2016 Put 9.980 4.505 4.505 0.000   400 4.505
ORGC57 29/09/2016 Call 10.400 0.000 0.000 0.000   0 0.000
ORGC67 29/09/2016 Put 10.400 4.940 4.940 0.000   0 4.940
ORGYN7 29/09/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGYO7 29/09/2016 Put 10.410 4.935 4.935 0.000   696 4.935
ORGCO7 29/09/2016 Call 10.830 0.000 0.000 0.000   7 0.000
ORGCP7 29/09/2016 Put 10.830 5.370 5.370 0.000   0 5.370
ORGLN9 29/09/2016 Call 10.840 0.000 0.000 0.000   0 0.000
ORGLM9 29/09/2016 Put 10.840 5.365 5.365 0.000   333 5.365
ORGC77 29/09/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGC87 29/09/2016 Put 11.270 5.810 5.810 0.000   0 5.810
ORGXU8 29/09/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGXV8 29/09/2016 Put 11.280 5.810 5.810 0.000   180 5.810
ORGCM7 29/09/2016 Call 11.700 0.000 0.000 0.000   500 0.000
ORGCN7 29/09/2016 Put 11.700 6.240 6.240 0.000   500 6.240
ORGME9 29/09/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGMF9 29/09/2016 Put 11.710 6.235 6.235 0.000   630 6.235
ORGD27 29/09/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGD37 29/09/2016 Put 12.130 6.670 6.670 0.000   0 6.670
ORGMD9 29/09/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGMC9 29/09/2016 Put 12.140 6.665 6.665 0.000   40 6.665
ORGDS7 29/09/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGDT7 29/09/2016 Put 12.570 7.110 7.110 0.000   0 7.110
ORGYJ7 29/09/2016 Call 12.580 0.000 0.000 0.000   0 0.000
ORGYK7 29/09/2016 Put 12.580 7.100 7.100 0.000   280 7.100
ORGF47 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
ORGF57 29/09/2016 Put 13.000 7.540 7.540 0.000   0 7.540
ORGYM7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
ORGYL7 29/09/2016 Put 13.010 7.530 7.530 0.000   256 7.530
ORGYR7 29/09/2016 Call 13.430 0.000 0.000 0.000   0 0.000
ORGZC7 29/09/2016 Put 13.430 7.970 7.970 0.000   0 7.970
ORGYQ7 29/09/2016 Call 13.440 0.000 0.000 0.000   0 0.000
ORGYP7 29/09/2016 Put 13.440 7.960 7.960 0.000   25 7.960
ORGIL7 29/09/2016 Call 13.870 0.000 0.000 0.000   0 0.000
ORGIM7 29/09/2016 Put 13.870 8.410 8.410 0.000   0 8.410
ORGQI9 27/10/2016 Call 0.010 5.465 5.465 0.000   0 5.465
ORGK49 27/10/2016 Call 4.300 1.210 1.210 0.000   0 1.210
ORGK59 27/10/2016 Put 4.300 0.020 0.020 0.000   0 0.020
ORGK29 27/10/2016 Call 4.400 1.115 1.115 0.000   0 1.115
ORGK39 27/10/2016 Put 4.400 0.030 0.030 0.000   0 0.030
ORGJG9 27/10/2016 Call 4.500 1.025 1.025 0.000   0 1.025
ORGJH9 27/10/2016 Put 4.500 0.040 0.040 0.000   0 0.040
ORGJU9 27/10/2016 Call 4.600 0.935 0.935 0.000   0 0.935
ORGJV9 27/10/2016 Put 4.600 0.050 0.050 0.000   100 0.050
ORGJE9 27/10/2016 Call 4.700 0.850 0.850 0.000   0 0.850
ORGJF9 27/10/2016 Put 4.700 0.065 0.065 0.000   30 0.065
ORGJQ9 27/10/2016 Call 4.800 0.765 0.765 0.000   0 0.765
ORGJR9 27/10/2016 Put 4.800 0.085 0.085 0.000   400 0.085
ORGJC9 27/10/2016 Call 4.900 0.685 0.685 0.000   0 0.685
ORGJD9 27/10/2016 Put 4.900 0.105 0.105 0.000   0 0.105
ORGJS9 27/10/2016 Call 5.000 0.605 0.605 0.000   310 0.605
ORGJT9 27/10/2016 Put 5.000 0.125 0.125 0.125 345 588 0.125
ORGJ89 27/10/2016 Call 5.250 0.435 0.435 0.000   41 0.435
ORGJ99 27/10/2016 Put 5.250 0.205 0.205 0.000   1,720 0.205
ORGJI9 27/10/2016 Call 5.500 0.295 0.295 0.300 20 5,722 0.295
ORGJJ9 27/10/2016 Put 5.500 0.315 0.315 0.000   296 0.315
ORGJO9 27/10/2016 Call 5.750 0.190 0.190 0.190 23 5,570 0.190
ORGJP9 27/10/2016 Put 5.750 0.460 0.460 0.000   35 0.460
ORGJW9 27/10/2016 Call 6.000 0.115 0.115 0.120 70 776 0.115
ORGJX9 27/10/2016 Put 6.000 0.640 0.640 0.000   37 0.640
ORGJA9 27/10/2016 Call 6.250 0.065 0.065 0.000   6,253 0.065
ORGJB9 27/10/2016 Put 6.250 0.835 0.835 0.000   150 0.835
ORGJK9 27/10/2016 Call 6.500 0.035 0.035 0.000   2,672 0.035
ORGJL9 27/10/2016 Put 6.500 1.055 1.055 0.000   0 1.055
ORGJM9 27/10/2016 Call 6.750 0.020 0.020 0.000   10,152 0.020
ORGJN9 27/10/2016 Put 6.750 1.290 1.290 0.000   0 1.290
ORGJY9 27/10/2016 Call 7.000 0.009 0.009 0.000   0 0.009
ORGJZ9 27/10/2016 Put 7.000 1.540 1.540 0.000   0 1.540
ORGJ69 27/10/2016 Call 7.250 0.004 0.004 0.000   200 0.004
ORGJ79 27/10/2016 Put 7.250 1.790 1.790 0.000   0 1.790
ORGKA9 27/10/2016 Call 7.500 0.002 0.002 0.000   200 0.002
ORGKB9 27/10/2016 Put 7.500 2.040 2.040 0.000   0 2.040
ORGKG9 27/10/2016 Call 7.750 0.001 0.001 0.000   200 0.001
ORGKH9 27/10/2016 Put 7.750 2.290 2.290 0.000   0 2.290
ORGKJ9 27/10/2016 Call 8.000 0.000 0.000 0.000   0 0.000
ORGKI9 27/10/2016 Put 8.000 2.540 2.540 0.000   0 2.540
ORGKK9 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.000
ORGKL9 27/10/2016 Put 8.250 2.790 2.790 0.000   0 2.790
ORGMI9 24/11/2016 Call 4.400 1.150 1.150 0.000   0 1.150
ORGMJ9 24/11/2016 Put 4.400 0.055 0.055 0.000   0 0.055
ORGLK9 24/11/2016 Call 4.500 1.060 1.060 0.000   0 1.060
ORGLL9 24/11/2016 Put 4.500 0.070 0.070 0.000   0 0.070
ORGL99 24/11/2016 Call 4.600 0.975 0.975 0.000   0 0.975
ORGLA9 24/11/2016 Put 4.600 0.085 0.085 0.000   0 0.085
ORGKS9 24/11/2016 Call 4.700 0.885 0.885 0.000   0 0.885
ORGKT9 24/11/2016 Put 4.700 0.100 0.100 0.000   0 0.100
ORGL79 24/11/2016 Call 4.800 0.805 0.805 0.000   0 0.805
ORGL89 24/11/2016 Put 4.800 0.120 0.120 0.000   10 0.120
ORGKU9 24/11/2016 Call 4.900 0.730 0.730 0.000   0 0.730
ORGKV9 24/11/2016 Put 4.900 0.145 0.145 0.000   20 0.145
ORGLF9 24/11/2016 Call 5.000 0.660 0.660 0.000   0 0.660
ORGLG9 24/11/2016 Put 5.000 0.175 0.175 0.000   150 0.175
ORGKM9 24/11/2016 Call 5.250 0.495 0.495 0.000   10 0.495
ORGKN9 24/11/2016 Put 5.250 0.260 0.260 0.000   1,000 0.260
ORGKY9 24/11/2016 Call 5.500 0.360 0.360 0.355 153 193 0.360
ORGKZ9 24/11/2016 Put 5.500 0.375 0.375 0.000   460 0.375
ORGL19 24/11/2016 Call 5.750 0.255 0.255 0.000   65 0.255
ORGL29 24/11/2016 Put 5.750 0.520 0.520 0.000   20 0.520
ORGLB9 24/11/2016 Call 6.000 0.175 0.175 0.150 23 558 0.175
ORGLC9 24/11/2016 Put 6.000 0.690 0.690 0.000   0 0.690
ORGKO9 24/11/2016 Call 6.250 0.120 0.120 0.120 4,812 6,068 0.120
ORGKP9 24/11/2016 Put 6.250 0.885 0.885 0.000   0 0.885
ORGKW9 24/11/2016 Call 6.500 0.085 0.085 0.000   0 0.085
ORGKX9 24/11/2016 Put 6.500 1.095 1.095 0.000   0 1.095
ORGL39 24/11/2016 Call 6.750 0.055 0.055 0.000   0 0.055
ORGL49 24/11/2016 Put 6.750 1.320 1.320 0.000   0 1.320
ORGLD9 24/11/2016 Call 7.000 0.040 0.040 0.000   80 0.040
ORGLE9 24/11/2016 Put 7.000 1.555 1.555 0.000   0 1.555
ORGKQ9 24/11/2016 Call 7.250 0.025 0.025 0.000   0 0.025
ORGKR9 24/11/2016 Put 7.250 1.795 1.795 0.000   0 1.795
ORGL59 24/11/2016 Call 7.500 0.015 0.015 0.000   0 0.015
ORGL69 24/11/2016 Put 7.500 2.045 2.045 0.000   0 2.045
ORGLU9 24/11/2016 Call 7.750 0.010 0.010 0.000   0 0.010
ORGLW9 24/11/2016 Put 7.750 2.290 2.290 0.000   0 2.290
ORGLY9 24/11/2016 Call 8.000 0.007 0.007 0.000   0 0.007
ORGLX9 24/11/2016 Put 8.000 2.540 2.540 0.000   0 2.540
ORGLZ9 24/11/2016 Call 8.250 0.005 0.005 0.000   0 0.005
ORGM19 24/11/2016 Put 8.250 2.790 2.790 0.000   0 2.790
ORGM39 24/11/2016 Call 8.500 0.003 0.003 0.000   0 0.003
ORGM29 24/11/2016 Put 8.500 3.040 3.040 0.000   0 3.040
ORGRU8 22/12/2016 Call 0.010 5.485 5.485 0.000   0 5.485
ORGXD8 22/12/2016 Call 2.860 2.620 2.620 0.000   0 2.620
ORGXF8 22/12/2016 Put 2.860 0.001 0.001 0.000   0 0.001
ORGXI8 22/12/2016 Call 2.950 2.530 2.530 0.000   0 2.530
ORGXJ8 22/12/2016 Put 2.950 0.001 0.001 0.000   0 0.001
ORGXB8 22/12/2016 Call 3.030 2.450 2.450 0.000   0 2.450
ORGXC8 22/12/2016 Put 3.030 0.002 0.002 0.000   0 0.002
ORGXG8 22/12/2016 Call 3.120 2.365 2.365 0.000   0 2.365
ORGXH8 22/12/2016 Put 3.120 0.003 0.003 0.000   0 0.003
ORGVB8 22/12/2016 Call 3.210 2.275 2.275 0.000   0 2.275
ORGVC8 22/12/2016 Put 3.210 0.004 0.004 0.000   0 0.004
ORGVD8 22/12/2016 Call 3.290 2.195 2.195 0.000   0 2.195
ORGVE8 22/12/2016 Put 3.290 0.005 0.005 0.000   0 0.005
ORGVF8 22/12/2016 Call 3.380 2.110 2.110 0.000   100 2.110
ORGVG8 22/12/2016 Put 3.380 0.007 0.007 0.000   0 0.007
ORGTV8 22/12/2016 Call 3.470 2.025 2.025 0.000   100 2.025
ORGTW8 22/12/2016 Put 3.470 0.010 0.010 0.000   0 0.010
ORGTT8 22/12/2016 Call 3.550 1.950 1.950 0.000   0 1.950
ORGTU8 22/12/2016 Put 3.550 0.015 0.015 0.000   0 0.015
ORGPX8 22/12/2016 Call 3.640 1.865 1.865 0.000   0 1.865
ORGPY8 22/12/2016 Put 3.640 0.015 0.015 0.000   0 0.015
ORGSG8 22/12/2016 Call 3.650 1.860 1.860 0.000   0 1.860
ORGSH8 22/12/2016 Put 3.650 0.015 0.015 0.000   730 0.015
ORGQU8 22/12/2016 Call 3.730 1.785 1.785 0.000   30 1.785
ORGQV8 22/12/2016 Put 3.730 0.020 0.020 0.000   0 0.020
ORGK38 22/12/2016 Call 3.810 1.710 1.710 0.000   0 1.710
ORGK48 22/12/2016 Put 3.810 0.025 0.025 0.000   0 0.025
ORGQW8 22/12/2016 Call 3.900 1.630 1.630 0.000   0 1.630
ORGQX8 22/12/2016 Put 3.900 0.035 0.035 0.000   105 0.035
ORGIT9 22/12/2016 Call 3.910 1.620 1.620 0.000   0 1.620
ORGIU9 22/12/2016 Put 3.910 0.035 0.035 0.000   0 0.035
ORGFT8 22/12/2016 Call 3.990 1.545 1.545 0.000   0 1.545
ORGFU8 22/12/2016 Put 3.990 0.040 0.040 0.000   125 0.040
ORGS48 22/12/2016 Call 4.010 1.530 1.530 0.000   0 1.530
ORGS58 22/12/2016 Put 4.010 0.045 0.045 0.000   130 0.045
ORGQY8 22/12/2016 Call 4.070 1.475 1.475 0.000   0 1.475
ORGQZ8 22/12/2016 Put 4.070 0.050 0.050 0.000   0 0.050
ORGCV8 22/12/2016 Call 4.160 1.395 1.395 0.000   1,005 1.395
ORGCW8 22/12/2016 Put 4.160 0.060 0.060 0.000   1,000 0.060
ORGR18 22/12/2016 Call 4.250 1.315 1.315 0.000   10 1.315
ORGR28 22/12/2016 Put 4.250 0.070 0.070 0.000   0 0.070
ORGZX7 22/12/2016 Call 4.330 1.245 1.245 0.000   4 1.245
ORGZY7 22/12/2016 Put 4.330 0.080 0.080 0.000   0 0.080
ORGR58 22/12/2016 Call 4.550 1.060 1.060 0.000 12 28 1.060
ORGR68 22/12/2016 Put 4.550 0.115 0.115 0.000   114 0.115
ORGVZ7 22/12/2016 Call 4.770 0.885 0.885 0.000   23 0.885
ORGW17 22/12/2016 Put 4.770 0.165 0.165 0.000   0 0.165
ORGQQ8 22/12/2016 Call 4.980 0.735 0.735 0.000   200 0.735
ORGQR8 22/12/2016 Put 4.980 0.225 0.225 0.000   25 0.225
ORGS78 22/12/2016 Call 4.990 0.725 0.725 0.000   164 0.725
ORGS68 22/12/2016 Put 4.990 0.225 0.225 0.000   964 0.225
ORGVF7 22/12/2016 Call 5.200 0.590 0.590 0.000   59 0.590
ORGVG7 22/12/2016 Put 5.200 0.300 0.300 0.000   150 0.300
ORGR38 22/12/2016 Call 5.420 0.465 0.465 0.000   255 0.465
ORGR48 22/12/2016 Put 5.420 0.395 0.395 0.000   142 0.395
ORGU87 22/12/2016 Call 5.630 0.360 0.360 0.000 12 180 0.360
ORGU97 22/12/2016 Put 5.630 0.500 0.500 0.000   110 0.500
ORGQS8 22/12/2016 Call 5.850 0.270 0.270 0.000   53 0.270
ORGQT8 22/12/2016 Put 5.850 0.635 0.635 0.000   94 0.635
ORGS88 22/12/2016 Call 5.860 0.265 0.265 0.000   108 0.265
ORGS98 22/12/2016 Put 5.860 0.635 0.635 0.000   134 0.635
ORGUA7 22/12/2016 Call 6.070 0.200 0.200 0.000   578 0.200
ORGUB7 22/12/2016 Put 6.070 0.780 0.780 0.000   85 0.780
ORGI79 22/12/2016 Call 6.080 0.195 0.195 0.000   106 0.195
ORGI69 22/12/2016 Put 6.080 0.785 0.785 0.000   0 0.785
ORGRX8 22/12/2016 Call 6.280 0.145 0.145 0.000   0 0.145
ORGRY8 22/12/2016 Put 6.280 0.940 0.940 0.000   10 0.940
ORGI89 22/12/2016 Call 6.290 0.145 0.145 0.000   0 0.145
ORGI99 22/12/2016 Put 6.290 0.940 0.940 0.000   0 0.940
ORGRR7 22/12/2016 Call 6.500 0.105 0.105 0.000   180 0.105
ORGRS7 22/12/2016 Put 6.500 1.120 1.120 0.000   0 1.120
ORGE39 22/12/2016 Call 6.510 0.100 0.100 0.000   753 0.100
ORGE29 22/12/2016 Put 6.510 1.120 1.120 0.000   250 1.120
ORGDT9 22/12/2016 Call 6.720 0.075 0.075 0.000   500 0.075
ORGDU9 22/12/2016 Put 6.720 1.310 1.310 0.000   75 1.310
ORGIG9 22/12/2016 Call 6.730 0.070 0.070 0.000   6 0.070
ORGIF9 22/12/2016 Put 6.730 1.305 1.305 0.000   1,040 1.305
ORGPY7 22/12/2016 Call 6.930 0.050 0.050 0.000   0 0.050
ORGPZ7 22/12/2016 Put 6.930 1.500 1.500 0.000   0 1.500
ORGSB8 22/12/2016 Call 6.940 0.050 0.050 0.000   100 0.050
ORGSA8 22/12/2016 Put 6.940 1.495 1.495 0.000   89 1.495
ORGIL9 22/12/2016 Call 7.150 0.035 0.035 0.000   600 0.035
ORGIM9 22/12/2016 Put 7.150 1.705 1.705 0.000   0 1.705
ORGNN7 22/12/2016 Call 7.370 0.025 0.025 0.000   305 0.025
ORGNO7 22/12/2016 Put 7.370 1.920 1.920 0.000   70 1.920
ORGDZ9 22/12/2016 Call 7.380 0.025 0.025 0.000   64 0.025
ORGE19 22/12/2016 Put 7.380 1.905 1.905 0.000   444 1.905
ORGM89 22/12/2016 Call 7.580 0.015 0.015 0.000   200 0.015
ORGM99 22/12/2016 Put 7.580 2.125 2.125 0.000   0 2.125
ORGQX9 22/12/2016 Call 7.590 0.015 0.015 0.000   0 0.015
ORGQY9 22/12/2016 Put 7.590 2.105 2.105 0.000   255 2.105
ORGSK9 22/12/2016 Call 7.800 0.010 0.010 0.000   4,750 0.010
ORGSJ9 22/12/2016 Put 7.800 2.340 2.340 0.000   501 2.340
ORGDY9 22/12/2016 Call 7.810 0.010 0.010 0.000   0 0.010
ORGDX9 22/12/2016 Put 7.810 2.320 2.320 0.000   100 2.320
ORGKK7 22/12/2016 Call 8.230 0.005 0.005 0.000   100 0.005
ORGKL7 22/12/2016 Put 8.230 2.770 2.770 0.000   125 2.770
ORGSJ8 22/12/2016 Call 8.240 0.005 0.005 0.000   0 0.005
ORGSI8 22/12/2016 Put 8.240 2.745 2.745 0.000   5 2.745
ORGSL9 22/12/2016 Call 8.670 0.002 0.002 0.000   85 0.002
ORGSM9 22/12/2016 Put 8.670 3.210 3.210 0.000   70 3.210
ORGSE8 22/12/2016 Call 8.680 0.002 0.002 0.000   0 0.002
ORGSF8 22/12/2016 Put 8.680 3.180 3.180 0.000   118 3.180
ORGEL9 22/12/2016 Call 8.880 0.001 0.001 0.000   0 0.001
ORGEM9 22/12/2016 Put 8.880 3.420 3.420 0.000   0 3.420
ORGEK9 22/12/2016 Call 8.890 0.001 0.001 0.000   0 0.001
ORGEJ9 22/12/2016 Put 8.890 3.385 3.385 0.000   70 3.385
ORGJW7 22/12/2016 Call 9.100 0.001 0.001 0.000   0 0.001
ORGJX7 22/12/2016 Put 9.100 3.640 3.640 0.000   0 3.640
ORGEH9 22/12/2016 Call 9.110 0.001 0.001 0.000   0 0.001
ORGEI9 22/12/2016 Put 9.110 3.605 3.605 0.000   115 3.605
ORGSO9 22/12/2016 Call 9.530 0.000 0.000 0.000   6 0.000
ORGSN9 22/12/2016 Put 9.530 4.070 4.070 0.000   60 4.070
ORGIS9 22/12/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGIR9 22/12/2016 Put 9.540 4.035 4.035 0.000   14 4.035
ORGK17 22/12/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGK27 22/12/2016 Put 9.970 4.510 4.510 0.000   0 4.510
ORGSP9 22/12/2016 Call 10.400 0.000 0.000 0.000   13 0.000
ORGSQ9 22/12/2016 Put 10.400 4.940 4.940 0.000   0 4.940
ORGEG9 22/12/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGEF9 22/12/2016 Put 10.410 4.910 4.910 0.000   50 4.910
ORGJY7 22/12/2016 Call 10.830 0.000 0.000 0.000   0 0.000
ORGJZ7 22/12/2016 Put 10.830 5.375 5.375 0.000   2 5.375
ORGJS7 22/12/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 5.815 5.815 0.000   0 5.815
ORGLI9 22/12/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 5.790 5.790 0.000   400 5.790
ORGK57 22/12/2016 Call 11.700 0.000 0.000 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 6.255 6.255 0.000   0 6.255
ORGR19 22/12/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGQZ9 22/12/2016 Put 11.710 6.225 6.225 0.000   250 6.225
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 6.690 6.690 0.000   0 6.690
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 6.660 6.660 0.000   80 6.660
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 7.135 7.135 0.000   0 7.135
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 11.010 11.010 0.000   0 11.010
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.950 10.950 0.000   0 10.950
ORGQV9 24/01/2017 Call 4.400 1.220 1.220 0.000   0 1.220
ORGQW9 24/01/2017 Put 4.400 0.125 0.125 0.000   0 0.125
ORGQJ9 24/01/2017 Call 4.500 1.135 1.135 0.000   0 1.135
ORGQK9 24/01/2017 Put 4.500 0.140 0.140 0.000   0 0.140
ORGPX9 24/01/2017 Call 4.600 1.055 1.055 0.000   0 1.055
ORGPY9 24/01/2017 Put 4.600 0.160 0.160 0.000   0 0.160
ORGQ49 24/01/2017 Call 4.700 0.975 0.975 0.000   0 0.975
ORGQ59 24/01/2017 Put 4.700 0.180 0.180 0.000   0 0.180
ORGPT9 24/01/2017 Call 4.800 0.905 0.905 0.000   0 0.905
ORGPU9 24/01/2017 Put 4.800 0.205 0.205 0.000   0 0.205
ORGQ69 24/01/2017 Call 4.900 0.830 0.830 0.000   0 0.830
ORGQ79 24/01/2017 Put 4.900 0.235 0.235 0.000   0 0.235
ORGPV9 24/01/2017 Call 5.000 0.760 0.760 0.000   0 0.760
ORGPW9 24/01/2017 Put 5.000 0.265 0.265 0.000   5 0.265
ORGPR9 24/01/2017 Call 5.250 0.605 0.605 0.000   0 0.605
ORGPS9 24/01/2017 Put 5.250 0.355 0.355 0.000   0 0.355
ORGQ89 24/01/2017 Call 5.500 0.470 0.470 0.000   10 0.470
ORGQ99 24/01/2017 Put 5.500 0.470 0.470 0.000   40 0.470
ORGQG9 24/01/2017 Call 5.750 0.355 0.355 0.380 70 0 0.355
ORGQH9 24/01/2017 Put 5.750 0.605 0.605 0.000   0 0.605
ORGR29 24/01/2017 Call 5.760 0.350 0.350 0.000   0 0.350
ORGR39 24/01/2017 Put 5.760 0.605 0.605 0.000   0 0.605
ORGPZ9 24/01/2017 Call 6.000 0.265 0.265 0.000   0 0.265
ORGQ19 24/01/2017 Put 6.000 0.765 0.765 0.000   0 0.765
ORGPP9 24/01/2017 Call 6.250 0.195 0.195 0.000   20 0.195
ORGPQ9 24/01/2017 Put 6.250 0.945 0.945 0.000   0 0.945
ORGQC9 24/01/2017 Call 6.500 0.140 0.140 0.000   0 0.140
ORGQD9 24/01/2017 Put 6.500 1.140 1.140 0.000   0 1.140
ORGQE9 24/01/2017 Call 6.750 0.100 0.100 0.000   0 0.100
ORGQF9 24/01/2017 Put 6.750 1.355 1.355 0.000   0 1.355
ORGR59 24/01/2017 Call 6.760 0.100 0.100 0.000   0 0.100
ORGR49 24/01/2017 Put 6.760 1.345 1.345 0.000   0 1.345
ORGQ29 24/01/2017 Call 7.000 0.075 0.075 0.000   0 0.075
ORGQ39 24/01/2017 Put 7.000 1.575 1.575 0.000   0 1.575
ORGPN9 24/01/2017 Call 7.250 0.050 0.050 0.000   0 0.050
ORGPO9 24/01/2017 Put 7.250 1.810 1.810 0.000   0 1.810
ORGQA9 24/01/2017 Call 7.500 0.035 0.035 0.000   0 0.035
ORGQB9 24/01/2017 Put 7.500 2.050 2.050 0.000   0 2.050
ORGG89 30/03/2017 Call 0.010 5.515 5.515 0.000   0 5.515
ORGXM8 30/03/2017 Call 2.770 2.730 2.730 0.000   0 2.730
ORGXN8 30/03/2017 Put 2.770 0.008 0.008 0.000   0 0.008
ORGXK8 30/03/2017 Call 2.950 2.560 2.560 0.000   0 2.560
ORGXL8 30/03/2017 Put 2.950 0.015 0.015 0.000   0 0.015
ORGVH8 30/03/2017 Call 3.120 2.395 2.395 0.000   0 2.395
ORGVI8 30/03/2017 Put 3.120 0.020 0.020 0.000   0 0.020
ORGTZ8 30/03/2017 Call 3.290 2.235 2.235 0.000   0 2.235
ORGU18 30/03/2017 Put 3.290 0.030 0.030 0.000   0 0.030
ORGIW9 30/03/2017 Call 3.300 2.225 2.225 0.000   0 2.225
ORGIV9 30/03/2017 Put 3.300 0.035 0.035 0.000   0 0.035
ORGTX8 30/03/2017 Call 3.470 2.070 2.070 0.000   50 2.070
ORGTY8 30/03/2017 Put 3.470 0.045 0.045 0.000   0 0.045
ORGPZ8 30/03/2017 Call 3.640 1.915 1.915 0.000   0 1.915
ORGQ18 30/03/2017 Put 3.640 0.065 0.065 0.000   0 0.065
ORGIX9 30/03/2017 Call 3.650 1.905 1.905 0.000   0 1.905
ORGIY9 30/03/2017 Put 3.650 0.065 0.065 0.000   0 0.065
ORGK58 30/03/2017 Call 3.810 1.765 1.765 0.000   0 1.765
ORGK68 30/03/2017 Put 3.810 0.085 0.085 0.000   70 0.085
ORGGN9 30/03/2017 Call 3.900 1.690 1.690 0.000   0 1.690
ORGGO9 30/03/2017 Put 3.900 0.100 0.100 0.000   0 0.100
ORGJ19 30/03/2017 Call 3.940 1.655 1.655 0.000   0 1.655
ORGIZ9 30/03/2017 Put 3.940 0.105 0.105 0.000   0 0.105
ORGFV8 30/03/2017 Call 3.990 1.615 1.615 0.000   0 1.615
ORGFW8 30/03/2017 Put 3.990 0.110 0.110 0.000   0 0.110
ORGER9 30/03/2017 Call 4.070 1.545 1.545 0.000   0 1.545
ORGES9 30/03/2017 Put 4.070 0.125 0.125 0.000   0 0.125
ORGDU8 30/03/2017 Call 4.160 1.475 1.475 0.000   0 1.475
ORGDV8 30/03/2017 Put 4.160 0.140 0.140 0.000   100 0.140
ORGEX9 30/03/2017 Call 4.250 1.400 1.400 0.000   0 1.400
ORGEY9 30/03/2017 Put 4.250 0.155 0.155 0.000   0 0.155
ORGE18 30/03/2017 Call 4.330 1.335 1.335 0.000   0 1.335
ORGE28 30/03/2017 Put 4.330 0.170 0.170 0.000   0 0.170
ORGET9 30/03/2017 Call 4.550 1.165 1.165 0.000   0 1.165
ORGEU9 30/03/2017 Put 4.550 0.220 0.220 0.000   0 0.220
ORGDQ8 30/03/2017 Call 4.770 1.010 1.010 0.000   0 1.010
ORGDR8 30/03/2017 Put 4.770 0.280 0.280 0.000   0 0.280
ORGEP9 30/03/2017 Call 4.980 0.870 0.870 0.000   0 0.870
ORGEQ9 30/03/2017 Put 4.980 0.350 0.350 0.000   0 0.350
ORGE38 30/03/2017 Call 5.200 0.735 0.735 0.000   0 0.735
ORGE48 30/03/2017 Put 5.200 0.435 0.435 0.000   475 0.435
ORGEV9 30/03/2017 Call 5.420 0.615 0.615 0.000   1,500 0.615
ORGEW9 30/03/2017 Put 5.420 0.530 0.530 0.000   1,851 0.530
ORGDS8 30/03/2017 Call 5.630 0.515 0.515 0.000   70 0.515
ORGDT8 30/03/2017 Put 5.630 0.640 0.640 0.000   185 0.640
ORGEN9 30/03/2017 Call 5.850 0.420 0.420 0.000   0 0.420
ORGEO9 30/03/2017 Put 5.850 0.765 0.765 0.000   56 0.765
ORGR69 30/03/2017 Call 5.860 0.415 0.415 0.000   0 0.415
ORGR79 30/03/2017 Put 5.860 0.765 0.765 0.000   0 0.765
ORGDO8 30/03/2017 Call 6.070 0.340 0.340 0.000   0 0.340
ORGDP8 30/03/2017 Put 6.070 0.905 0.905 0.000   19 0.905
ORGEZ9 30/03/2017 Call 6.280 0.275 0.275 0.000   30 0.275
ORGF19 30/03/2017 Put 6.280 1.050 1.050 0.000   19 1.050
ORGDW8 30/03/2017 Call 6.500 0.220 0.220 0.000   254 0.220
ORGDX8 30/03/2017 Put 6.500 1.215 1.215 0.000   4 1.215
ORGI49 30/03/2017 Call 6.720 0.175 0.175 0.000   0 0.175
ORGI59 30/03/2017 Put 6.720 1.390 1.390 0.000   0 1.390
ORGR99 30/03/2017 Call 6.730 0.175 0.175 0.000   0 0.175
ORGR89 30/03/2017 Put 6.730 1.380 1.380 0.000   0 1.380
ORGDM8 30/03/2017 Call 6.930 0.140 0.140 0.000   0 0.140
ORGDN8 30/03/2017 Put 6.930 1.565 1.565 0.000   10 1.565
ORGIN9 30/03/2017 Call 7.150 0.115 0.115 0.000   0 0.115
ORGIO9 30/03/2017 Put 7.150 1.760 1.760 0.000   0 1.760
ORGJ29 30/03/2017 Call 7.160 0.110 0.110 0.000   85 0.110
ORGJ39 30/03/2017 Put 7.160 1.740 1.740 0.000   0 1.740
ORGDY8 30/03/2017 Call 7.370 0.090 0.090 0.000   0 0.090
ORGDZ8 30/03/2017 Put 7.370 1.955 1.955 0.000   100 1.955
ORGJ59 30/03/2017 Call 7.380 0.090 0.090 0.000   0 0.090
ORGJ49 30/03/2017 Put 7.380 1.930 1.930 0.000   160 1.930
ORGMA9 30/03/2017 Call 7.580 0.070 0.070 0.000   0 0.070
ORGMB9 30/03/2017 Put 7.580 2.145 2.145 0.000   10 2.145
ORGER8 30/03/2017 Call 7.800 0.055 0.055 0.000   0 0.055
ORGES8 30/03/2017 Put 7.800 2.355 2.355 0.000   25 2.355
ORGGK8 30/03/2017 Call 8.230 0.035 0.035 0.000   57 0.035
ORGGL8 30/03/2017 Put 8.230 2.770 2.770 0.000   0 2.770
ORGNR9 29/06/2017 Call 0.010 5.535 5.535 0.000   0 5.535
ORGXQ8 29/06/2017 Call 2.600 2.905 2.905 0.000   0 2.905
ORGXR8 29/06/2017 Put 2.600 0.020 0.020 0.000   0 0.020
ORGXO8 29/06/2017 Call 2.800 2.715 2.715 0.000   0 2.715
ORGXP8 29/06/2017 Put 2.800 0.030 0.030 0.000   0 0.030
ORGVJ8 29/06/2017 Call 3.000 2.530 2.530 0.000   0 2.530
ORGVK8 29/06/2017 Put 3.000 0.045 0.045 0.000   0 0.045
ORGU28 29/06/2017 Call 3.200 2.350 2.350 0.000   0 2.350
ORGU38 29/06/2017 Put 3.200 0.065 0.065 0.000   0 0.065
ORGSY8 29/06/2017 Call 3.400 2.170 2.170 0.000   0 2.170
ORGSZ8 29/06/2017 Put 3.400 0.085 0.085 0.000   0 0.085
ORGRO8 29/06/2017 Call 3.600 2.000 2.000 0.000   0 2.000
ORGRP8 29/06/2017 Put 3.600 0.110 0.110 0.000   0 0.110
ORGRQ8 29/06/2017 Call 3.800 1.835 1.835 0.000   0 1.835
ORGRR8 29/06/2017 Put 3.800 0.140 0.140 0.000   0 0.140
ORGRI8 29/06/2017 Call 4.000 1.675 1.675 0.000   0 1.675
ORGRJ8 29/06/2017 Put 4.000 0.175 0.175 0.000   0 0.175
ORGRK8 29/06/2017 Call 4.200 1.515 1.515 0.000   0 1.515
ORGRL8 29/06/2017 Put 4.200 0.220 0.220 0.000   400 0.220
ORGRM8 29/06/2017 Call 4.400 1.370 1.370 0.000   0 1.370
ORGRN8 29/06/2017 Put 4.400 0.265 0.265 0.000   0 0.265
ORGNU9 29/06/2017 Call 4.500 1.295 1.295 0.000   0 1.295
ORGNV9 29/06/2017 Put 4.500 0.295 0.295 0.000   0 0.295
ORGRG8 29/06/2017 Call 4.600 1.230 1.230 0.000   0 1.230
ORGRH8 29/06/2017 Put 4.600 0.320 0.320 0.000   0 0.320
ORGMM9 29/06/2017 Call 4.700 1.160 1.160 0.000   0 1.160
ORGMN9 29/06/2017 Put 4.700 0.350 0.350 0.000   0 0.350
ORGR98 29/06/2017 Call 4.800 1.095 1.095 0.000   20 1.095
ORGRF8 29/06/2017 Put 4.800 0.385 0.385 0.000   0 0.385
ORGMW9 29/06/2017 Call 4.900 1.035 1.035 0.000   0 1.035
ORGMX9 29/06/2017 Put 4.900 0.420 0.420 0.000   0 0.420
ORGR78 29/06/2017 Call 5.000 0.975 0.975 1.020 95 152 0.975
ORGR88 29/06/2017 Put 5.000 0.455 0.455 0.000   0 0.455
ORGMQ9 29/06/2017 Call 5.250 0.835 0.835 0.000   0 0.835
ORGMR9 29/06/2017 Put 5.250 0.560 0.560 0.000   30 0.560
ORGRS8 29/06/2017 Call 5.500 0.705 0.705 0.000   0 0.705
ORGRT8 29/06/2017 Put 5.500 0.680 0.680 0.000   580 0.680
ORGMK9 29/06/2017 Call 5.750 0.590 0.590 0.000   2 0.590
ORGML9 29/06/2017 Put 5.750 0.815 0.815 0.000   200 0.815
ORGRV8 29/06/2017 Call 6.000 0.490 0.490 0.000   0 0.490
ORGRW8 29/06/2017 Put 6.000 0.965 0.965 0.000   475 0.965
ORGMS9 29/06/2017 Call 6.250 0.400 0.400 0.000   0 0.400
ORGMT9 29/06/2017 Put 6.250 1.130 1.130 0.000   0 1.130
ORGRZ8 29/06/2017 Call 6.500 0.325 0.325 0.000   0 0.325
ORGS18 29/06/2017 Put 6.500 1.305 1.305 0.000   0 1.305
ORGMU9 29/06/2017 Call 6.750 0.265 0.265 0.000   0 0.265
ORGMV9 29/06/2017 Put 6.750 1.495 1.495 0.000   0 1.495
ORGS28 29/06/2017 Call 7.000 0.215 0.215 0.000   0 0.215
ORGS38 29/06/2017 Put 7.000 1.690 1.690 0.000   0 1.690
ORGMO9 29/06/2017 Call 7.250 0.175 0.175 0.000   0 0.175
ORGMP9 29/06/2017 Put 7.250 1.900 1.900 0.000   0 1.900
ORGE89 29/06/2017 Call 7.500 0.140 0.140 0.000   0 0.140
ORGE99 29/06/2017 Put 7.500 2.115 2.115 0.000   0 2.115
ORGNY9 29/06/2017 Call 7.750 0.110 0.110 0.000   0 0.110
ORGNZ9 29/06/2017 Put 7.750 2.335 2.335 0.000   0 2.335
ORGKC9 29/06/2017 Call 8.000 0.080 0.080 0.000   0 0.080
ORGKD9 29/06/2017 Put 8.000 2.565 2.565 0.000   0 2.565
ORGGZ9 28/09/2017 Call 3.600 2.040 2.040 0.000   0 2.040
ORGI19 28/09/2017 Put 3.600 0.165 0.165 0.000   0 0.165
ORGGP9 28/09/2017 Call 3.800 1.885 1.885 0.000   0 1.885
ORGGQ9 28/09/2017 Put 3.800 0.205 0.205 0.000   0 0.205
ORGGR9 28/09/2017 Call 4.000 1.735 1.735 0.000   0 1.735
ORGGS9 28/09/2017 Put 4.000 0.250 0.250 0.000   0 0.250
ORGF29 28/09/2017 Call 4.200 1.585 1.585 0.000   0 1.585
ORGF39 28/09/2017 Put 4.200 0.295 0.295 0.000   0 0.295
ORGF69 28/09/2017 Call 4.400 1.445 1.445 0.000   0 1.445
ORGF79 28/09/2017 Put 4.400 0.355 0.355 0.000   0 0.355
ORGF49 28/09/2017 Call 4.600 1.310 1.310 0.000   19 1.310
ORGF59 28/09/2017 Put 4.600 0.420 0.420 0.000   0 0.420
ORGFH9 28/09/2017 Call 4.800 1.185 1.185 0.000   0 1.185
ORGFI9 28/09/2017 Put 4.800 0.495 0.495 0.000   0 0.495
ORGF89 28/09/2017 Call 5.000 1.065 1.065 0.000   29 1.065
ORGF99 28/09/2017 Put 5.000 0.570 0.570 0.000   50 0.570
ORGFJ9 28/09/2017 Call 5.500 0.805 0.805 0.000   96 0.805
ORGFK9 28/09/2017 Put 5.500 0.810 0.810 0.000   0 0.810
ORGFF9 28/09/2017 Call 6.000 0.595 0.595 0.000   14 0.595
ORGFG9 28/09/2017 Put 6.000 1.090 1.090 0.000   400 1.090
ORGFN9 28/09/2017 Call 6.500 0.430 0.430 0.000   0 0.430
ORGG79 28/09/2017 Put 6.500 1.420 1.420 0.000   0 1.420
ORGFL9 28/09/2017 Call 7.000 0.305 0.305 0.000   0 0.305
ORGFM9 28/09/2017 Put 7.000 1.785 1.785 0.000   0 1.785
ORGIP9 28/09/2017 Call 7.500 0.210 0.210 0.000   0 0.210
ORGIQ9 28/09/2017 Put 7.500 2.190 2.190 0.000   0 2.190
ORGKE9 28/09/2017 Call 8.000 0.145 0.145 0.000   0 0.145
ORGKF9 28/09/2017 Put 8.000 2.620 2.620 0.000   0 2.620
ORGNW9 21/12/2017 Call 4.400 1.515 1.515 0.000   0 1.515
ORGNX9 21/12/2017 Put 4.400 0.415 0.415 0.000   0 0.415
ORGNN9 21/12/2017 Call 4.600 1.385 1.385 0.000   0 1.385
ORGNO9 21/12/2017 Put 4.600 0.485 0.485 0.000   0 0.485
ORGN19 21/12/2017 Call 4.800 1.260 1.260 0.000   0 1.260
ORGN29 21/12/2017 Put 4.800 0.560 0.560 0.000   0 0.560
ORGNP9 21/12/2017 Call 5.000 1.150 1.150 0.000   0 1.150
ORGNQ9 21/12/2017 Put 5.000 0.645 0.645 0.000   0 0.645
ORGMY9 21/12/2017 Call 5.500 0.895 0.895 0.000   0 0.895
ORGMZ9 21/12/2017 Put 5.500 0.885 0.885 0.000   0 0.885
ORGN59 21/12/2017 Call 6.000 0.685 0.685 0.000   0 0.685
ORGN69 21/12/2017 Put 6.000 1.165 1.165 0.000   0 1.165
ORGNL9 21/12/2017 Call 6.500 0.515 0.515 0.000   0 0.515
ORGNM9 21/12/2017 Put 6.500 1.490 1.490 0.000   0 1.490
ORGN79 21/12/2017 Call 7.000 0.385 0.385 0.000   0 0.385
ORGN89 21/12/2017 Put 7.000 1.850 1.850 0.000   0 1.850
ORGN99 21/12/2017 Call 7.500 0.280 0.280 0.000   0 0.280
ORGNK9 21/12/2017 Put 7.500 2.245 2.245 0.000   0 2.245
ORGN39 21/12/2017 Call 8.000 0.205 0.205 0.000   0 0.205
ORGN49 21/12/2017 Put 8.000 2.665 2.665 0.000   0 2.665

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.