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 * 5.730 Up 0.200 5.730 5.740 5.680 5.765 5.650 1,670,702 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 5.730 0.000 0.000   180 5.530
ORGB39 28/07/2016 Call 2.900 2.805 2.805 0.000   0 2.635
ORGB49 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
ORGB19 28/07/2016 Call 3.000 2.705 2.705 0.000   0 2.535
ORGB29 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
ORGZL8 28/07/2016 Call 3.100 2.605 2.605 0.000   200 2.435
ORGZM8 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
ORGYU8 28/07/2016 Call 3.200 2.505 2.505 0.000   0 2.335
ORGYV8 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
ORGZ68 28/07/2016 Call 3.300 2.405 2.405 0.000   0 2.235
ORGZ78 28/07/2016 Put 3.300 0.000 0.000 0.000   100 0.000
ORGYK8 28/07/2016 Call 3.400 2.305 2.305 0.000   0 2.140
ORGYL8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
ORGYW8 28/07/2016 Call 3.500 2.205 2.205 0.000   0 2.040
ORGYX8 28/07/2016 Put 3.500 0.000 0.000 0.000   100 0.000
ORGYM8 28/07/2016 Call 3.600 2.105 2.105 0.000   0 1.945
ORGYN8 28/07/2016 Put 3.600 0.000 0.000 0.000   200 0.000
ORGZ88 28/07/2016 Call 3.700 2.005 2.005 0.000   200 1.845
ORGZ98 28/07/2016 Put 3.700 0.000 0.000 0.000   275 0.001
ORGYO8 28/07/2016 Call 3.800 1.905 1.905 0.000   0 1.745
ORGYP8 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.001
ORGZ48 28/07/2016 Call 3.900 1.805 1.805 0.000   0 1.650
ORGZ58 28/07/2016 Put 3.900 0.001 0.001 0.000   130 0.002
ORGYQ8 28/07/2016 Call 4.000 1.740 0.000 0.000   977 1.550
ORGYR8 28/07/2016 Put 4.000 0.001 0.001 0.000   33 0.003
ORGZ28 28/07/2016 Call 4.100 1.605 1.605 0.000   0 1.455
ORGZ38 28/07/2016 Put 4.100 0.002 0.002 0.000   0 0.005
ORGYS8 28/07/2016 Call 4.200 1.510 1.510 0.000   25 1.355
ORGYT8 28/07/2016 Put 4.200 0.004 0.004 0.000   20 0.008
ORGYZ8 28/07/2016 Call 4.300 1.410 1.410 0.000   80 1.265
ORGZ18 28/07/2016 Put 4.300 0.006 0.006 0.000   436 0.010
ORGZC8 28/07/2016 Call 4.400 1.345 0.000 0.000   212 1.170
ORGZD8 28/07/2016 Put 4.400 0.009 0.009 0.000   0 0.020
ORGYI8 28/07/2016 Call 4.500 1.215 1.215 0.000   100 1.080
ORGYJ8 28/07/2016 Put 4.500 0.000 0.060 0.000   32 0.025
ORGZA8 28/07/2016 Call 4.600 1.120 1.120 0.000   0 0.995
ORGZB8 28/07/2016 Put 4.600 0.020 0.020 0.000   0 0.035
ORGZF8 28/07/2016 Call 4.700 1.030 1.030 0.000   74 0.905
ORGZG8 28/07/2016 Put 4.700 0.002 0.060 0.000   482 0.045
ORGZH8 28/07/2016 Call 4.800 0.910 1.050 0.000   363 0.820
ORGZI8 28/07/2016 Put 4.800 0.030 0.065 0.000   380 0.060
ORGZJ8 28/07/2016 Call 4.900 0.825 0.960 0.000   126 0.735
ORGZK8 28/07/2016 Put 4.900 0.020 0.075 0.000   556 0.080
ORGBI9 28/07/2016 Call 5.000 0.740 0.870 0.000   5,416 0.655
ORGBJ9 28/07/2016 Put 5.000 0.040 0.085 0.000   1,737 0.100
ORGCM9 28/07/2016 Call 5.250 0.545 0.660 0.590 180 4,137 0.475
ORGCN9 28/07/2016 Put 5.250 0.085 0.135 0.000   1,698 0.170
ORGD19 28/07/2016 Call 5.500 0.400 0.470 0.000   1,357 0.325
ORGD29 28/07/2016 Put 5.500 0.165 0.210 0.000   1,557 0.270
ORGCR9 28/07/2016 Call 5.750 0.265 0.320 0.275 30 1,611 0.210
ORGCQ9 28/07/2016 Put 5.750 0.260 0.320 0.000   137 0.410
ORGCS9 28/07/2016 Call 6.000 0.155 0.200 0.000   4,196 0.130
ORGCT9 28/07/2016 Put 6.000 0.385 0.480 0.000   60 0.575
ORGCV9 28/07/2016 Call 6.250 0.075 0.130 0.000   581 0.080
ORGCU9 28/07/2016 Put 6.250 0.545 0.665 0.000   0 0.775
ORGNT9 28/07/2016 Call 6.260 0.090 0.090 0.000   0 0.075
ORGNS9 28/07/2016 Put 6.260 0.650 0.650 0.000   0 0.785
ORGCW9 28/07/2016 Call 6.500 0.025 0.080 0.000   3,389 0.045
ORGCX9 28/07/2016 Put 6.500 0.850 0.850 0.000   0 1.000
ORGCZ9 28/07/2016 Call 6.750 0.000 0.060 0.000   2,290 0.030
ORGCY9 28/07/2016 Put 6.750 1.075 1.075 0.000   0 1.235
ORGDR9 28/07/2016 Call 7.000 0.015 0.015 0.000   11 0.015
ORGDS9 28/07/2016 Put 7.000 1.310 1.310 0.000   0 1.475
ORGIH9 28/07/2016 Call 7.250 0.006 0.006 0.000   0 0.009
ORGII9 28/07/2016 Put 7.250 1.555 1.555 0.000   0 1.720
ORGK69 28/07/2016 Call 7.500 0.003 0.003 0.000   0 0.005
ORGK79 28/07/2016 Put 7.500 1.800 1.800 0.000   0 1.970
ORGM49 28/07/2016 Call 7.750 0.000 0.060 0.000   0 0.003
ORGM59 28/07/2016 Put 7.750 2.050 2.050 0.000   0 2.220
ORGLH9 25/08/2016 Call 0.010 5.605 5.605 0.000   0 5.435
ORGCF9 25/08/2016 Call 3.600 2.110 2.110 0.000   0 1.950
ORGCG9 25/08/2016 Put 3.600 0.006 0.006 0.000   0 0.010
ORGBV9 25/08/2016 Call 3.700 2.015 2.015 0.000   0 1.860
ORGBW9 25/08/2016 Put 3.700 0.008 0.008 0.000   40 0.015
ORGCJ9 25/08/2016 Call 3.800 1.915 1.915 0.000   0 1.765
ORGCK9 25/08/2016 Put 3.800 0.010 0.010 0.000   0 0.020
ORGBK9 25/08/2016 Call 3.900 1.815 1.815 0.000   0 1.670
ORGBL9 25/08/2016 Put 3.900 0.015 0.015 0.000   0 0.025
ORGC89 25/08/2016 Call 4.000 1.720 1.720 0.000   0 1.575
ORGC99 25/08/2016 Put 4.000 0.020 0.020 0.000   0 0.030
ORGBP9 25/08/2016 Call 4.100 1.625 1.625 0.000   0 1.485
ORGBQ9 25/08/2016 Put 4.100 0.025 0.025 0.000   0 0.040
ORGC69 25/08/2016 Call 4.200 1.530 1.530 0.000   0 1.395
ORGC79 25/08/2016 Put 4.200 0.035 0.035 0.000   0 0.055
ORGBM9 25/08/2016 Call 4.300 1.435 1.435 0.000   80 1.310
ORGBO9 25/08/2016 Put 4.300 0.045 0.045 0.000   90 0.065
ORGCH9 25/08/2016 Call 4.400 1.345 1.345 0.000   0 1.220
ORGCI9 25/08/2016 Put 4.400 0.055 0.055 0.000   642 0.080
ORGBT9 25/08/2016 Call 4.500 1.255 1.255 0.000   0 1.135
ORGBU9 25/08/2016 Put 4.500 0.045 0.105 0.000   0 0.095
ORGGT9 25/08/2016 Call 4.510 1.160 1.160 0.000   0 1.050
ORGGU9 25/08/2016 Put 4.510 0.070 0.070 0.000   30 0.095
ORGC29 25/08/2016 Call 4.600 1.170 1.170 0.000   0 1.055
ORGC39 25/08/2016 Put 4.600 0.055 0.115 0.000   100 0.110
ORGBX9 25/08/2016 Call 4.700 1.080 1.080 0.000   0 0.975
ORGBY9 25/08/2016 Put 4.700 0.070 0.130 0.000   42 0.130
ORGC49 25/08/2016 Call 4.800 1.000 1.000 0.000   40 0.895
ORGC59 25/08/2016 Put 4.800 0.095 0.145 0.000   215 0.155
ORGBR9 25/08/2016 Call 4.900 0.920 0.920 0.000   0 0.825
ORGBS9 25/08/2016 Put 4.900 0.105 0.170 0.000   10 0.175
ORGBZ9 25/08/2016 Call 5.000 0.835 0.970 0.000   0 0.750
ORGC19 25/08/2016 Put 5.000 0.135 0.180 0.000   828 0.205
ORGCO9 25/08/2016 Call 5.250 0.650 0.790 0.000   2,023 0.585
ORGCP9 25/08/2016 Put 5.250 0.195 0.250 0.000   70 0.285
ORGD39 25/08/2016 Call 5.500 0.515 0.580 0.000   897 0.440
ORGD49 25/08/2016 Put 5.500 0.290 0.335 0.000   2,273 0.390
ORGD59 25/08/2016 Call 5.750 0.380 0.445 0.000   398 0.325
ORGD69 25/08/2016 Put 5.750 0.405 0.455 0.000   10 0.520
ORGD79 25/08/2016 Call 6.000 0.270 0.330 0.000   958 0.230
ORGD89 25/08/2016 Put 6.000 0.505 0.600 0.000   550 0.675
ORGDK9 25/08/2016 Call 6.250 0.185 0.235 0.000   747 0.160
ORGD99 25/08/2016 Put 6.250 0.660 0.770 0.000   20 0.865
ORGDL9 25/08/2016 Call 6.500 0.115 0.170 0.000   80 0.110
ORGDM9 25/08/2016 Put 6.500 0.840 0.980 0.000   0 1.075
ORGDO9 25/08/2016 Call 6.750 0.070 0.110 0.000   4,663 0.070
ORGDN9 25/08/2016 Put 6.750 1.185 1.185 0.000   0 1.310
ORGDP9 25/08/2016 Call 7.000 0.035 0.090 0.000   977 0.045
ORGDQ9 25/08/2016 Put 7.000 1.415 1.415 0.000   0 1.555
ORGIJ9 25/08/2016 Call 7.250 0.015 0.075 0.000   0 0.030
ORGIK9 25/08/2016 Put 7.250 1.650 1.650 0.000   0 1.800
ORGK89 25/08/2016 Call 7.500 0.003 0.060 0.000   0 0.020
ORGK99 25/08/2016 Put 7.500 1.890 1.890 0.000   0 2.050
ORGM69 25/08/2016 Call 7.750 0.015 0.015 0.000   0 0.010
ORGM79 25/08/2016 Put 7.750 2.135 2.135 0.000   0 2.300
ORGE58 29/09/2016 Call 0.010 5.615 5.615 0.000   0 5.445
ORGX78 29/09/2016 Call 2.860 2.850 2.850 0.000   0 2.680
ORGX88 29/09/2016 Put 2.860 0.002 0.002 0.000   300 0.003
ORGX58 29/09/2016 Call 2.950 2.760 2.760 0.000   3 2.590
ORGX68 29/09/2016 Put 2.950 0.002 0.002 0.000   177 0.004
ORGX98 29/09/2016 Call 3.030 2.680 2.680 0.000   0 2.515
ORGXA8 29/09/2016 Put 3.030 0.003 0.003 0.000   0 0.006
ORGX38 29/09/2016 Call 3.120 2.590 2.590 0.000   0 2.425
ORGX48 29/09/2016 Put 3.120 0.005 0.005 0.000   0 0.008
ORGV98 29/09/2016 Call 3.210 2.500 2.500 0.000   0 2.340
ORGVA8 29/09/2016 Put 3.210 0.007 0.007 0.000   0 0.010
ORGV58 29/09/2016 Call 3.290 2.420 2.420 0.000   0 2.265
ORGV68 29/09/2016 Put 3.290 0.008 0.008 0.000   0 0.015
ORGV78 29/09/2016 Call 3.380 2.330 2.330 0.000   0 2.180
ORGV88 29/09/2016 Put 3.380 0.010 0.010 0.000   0 0.020
ORGTP8 29/09/2016 Call 3.470 2.240 2.240 0.000   0 2.095
ORGTQ8 29/09/2016 Put 3.470 0.015 0.015 0.000   93 0.025
ORGTR8 29/09/2016 Call 3.550 2.165 2.165 0.000   0 2.020
ORGTS8 29/09/2016 Put 3.550 0.020 0.020 0.000   100 0.030
ORGSW8 29/09/2016 Call 3.640 2.075 2.075 0.000   0 1.940
ORGSX8 29/09/2016 Put 3.640 0.025 0.025 0.000   0 0.035
ORGQM8 29/09/2016 Call 3.730 1.990 1.990 0.000   9 1.855
ORGQN8 29/09/2016 Put 3.730 0.030 0.030 0.000   257 0.040
ORGPV8 29/09/2016 Call 3.810 1.910 1.910 0.000   0 1.780
ORGPW8 29/09/2016 Put 3.810 0.035 0.035 0.000   133 0.050
ORGK18 29/09/2016 Call 3.900 1.825 1.825 0.000   0 1.700
ORGK28 29/09/2016 Put 3.900 0.045 0.045 0.000   0 0.060
ORGJ88 29/09/2016 Call 3.990 1.740 1.740 0.000   220 1.620
ORGJ98 29/09/2016 Put 3.990 0.055 0.055 0.000   0 0.070
ORGFR8 29/09/2016 Call 4.070 1.665 1.665 0.000   9 1.550
ORGFS8 29/09/2016 Put 4.070 0.060 0.060 0.000   850 0.080
ORGCT8 29/09/2016 Call 4.160 1.580 1.580 0.000   95 1.470
ORGCU8 29/09/2016 Put 4.160 0.070 0.070 0.000   395 0.095
ORGEP8 29/09/2016 Call 4.250 1.500 1.500 0.000   0 1.395
ORGEQ8 29/09/2016 Put 4.250 0.055 0.115 0.000   0 0.105
ORGZV7 29/09/2016 Call 4.330 1.430 1.430 0.000   0 1.325
ORGZW7 29/09/2016 Put 4.330 0.070 0.125 0.000   250 0.120
ORGD48 29/09/2016 Call 4.550 1.245 1.245 0.000   231 1.150
ORGD58 29/09/2016 Put 4.550 0.100 0.155 0.000   1,512 0.160
ORGGW9 29/09/2016 Call 4.560 1.190 1.190 0.000   120 1.110
ORGGV9 29/09/2016 Put 4.560 0.135 0.135 0.000   30 0.165
ORGVX7 29/09/2016 Call 4.770 1.075 1.075 0.000   470 0.985
ORGVY7 29/09/2016 Put 4.770 0.140 0.205 0.000   325 0.215
ORGD68 29/09/2016 Call 4.980 0.890 1.030 0.000   115 0.840
ORGD78 29/09/2016 Put 4.980 0.190 0.250 0.000   20 0.275
ORGVD7 29/09/2016 Call 5.200 0.765 0.875 0.000   78 0.700
ORGVE7 29/09/2016 Put 5.200 0.265 0.315 0.000   445 0.350
ORGMH9 29/09/2016 Call 5.210 0.750 0.750 0.000   350 0.680
ORGMG9 29/09/2016 Put 5.210 0.305 0.305 0.000   150 0.350
ORGD28 29/09/2016 Call 5.420 0.635 0.740 0.000   504 0.575
ORGD38 29/09/2016 Put 5.420 0.340 0.395 0.000   1,157 0.440
ORGU67 29/09/2016 Call 5.630 0.535 0.600 0.000   944 0.470
ORGU77 29/09/2016 Put 5.630 0.440 0.490 0.000   125 0.540
ORGCX8 29/09/2016 Call 5.850 0.425 0.490 0.000   2,338 0.375
ORGCY8 29/09/2016 Put 5.850 0.545 0.605 0.000   1,000 0.665
ORGU47 29/09/2016 Call 6.070 0.340 0.390 0.000   507 0.295
ORGU57 29/09/2016 Put 6.070 0.640 0.740 0.000   450 0.805
ORGBF9 29/09/2016 Call 6.080 0.000 0.375 0.000   5,898 0.285
ORGB99 29/09/2016 Put 6.080 0.720 0.720 0.000   80 0.805
ORGD88 29/09/2016 Call 6.280 0.265 0.320 0.000   556 0.230
ORGD98 29/09/2016 Put 6.280 0.755 0.875 0.000   50 0.955
ORGZT8 29/09/2016 Call 6.290 0.275 0.275 0.000   0 0.225
ORGZU8 29/09/2016 Put 6.290 0.855 0.855 0.000   130 0.955
ORGRP7 29/09/2016 Call 6.500 0.195 0.250 0.000   800 0.175
ORGRQ7 29/09/2016 Put 6.500 0.895 1.035 0.000   19 1.130
ORGZW8 29/09/2016 Call 6.510 0.210 0.210 0.000   0 0.175
ORGZV8 29/09/2016 Put 6.510 1.015 1.015 0.000   128 1.130
ORGCZ8 29/09/2016 Call 6.720 0.140 0.195 0.000   40 0.135
ORGD18 29/09/2016 Put 6.720 1.190 1.190 0.000   15 1.315
ORGZX8 29/09/2016 Call 6.730 0.165 0.165 0.000   0 0.130
ORGZY8 29/09/2016 Put 6.730 1.190 1.190 0.000   0 1.315
ORGPW7 29/09/2016 Call 6.930 0.100 0.150 0.000   350 0.105
ORGPX7 29/09/2016 Put 6.930 1.370 1.370 0.000   0 1.505
ORGBG9 29/09/2016 Call 6.940 0.125 0.125 0.000   0 0.100
ORGBH9 29/09/2016 Put 6.940 1.370 1.370 0.000   53 1.505
ORGDK8 29/09/2016 Call 7.150 0.075 0.120 0.000   205 0.075
ORGDL8 29/09/2016 Put 7.150 1.570 1.570 0.000   0 1.715
ORGJA8 29/09/2016 Call 7.160 0.095 0.095 0.000   0 0.075
ORGJB8 29/09/2016 Put 7.160 1.570 1.570 0.000   8 1.710
ORGNL7 29/09/2016 Call 7.370 0.045 0.100 0.000   200 0.055
ORGNM7 29/09/2016 Put 7.370 1.775 1.775 0.000   25 1.925
ORGB79 29/09/2016 Call 7.380 0.070 0.070 0.000   0 0.055
ORGB89 29/09/2016 Put 7.380 1.775 1.775 0.000   30 1.925
ORGG68 29/09/2016 Call 7.580 0.020 0.080 0.000   0 0.045
ORGG78 29/09/2016 Put 7.580 1.975 1.975 0.000   0 2.130
ORGJD8 29/09/2016 Call 7.590 0.055 0.055 0.000   0 0.045
ORGJC8 29/09/2016 Put 7.590 1.975 1.975 0.000   490 2.130
ORGCV7 29/09/2016 Call 7.800 0.009 0.065 0.000   6 0.030
ORGCW7 29/09/2016 Put 7.800 2.190 2.190 0.000   0 2.350
ORGG88 29/09/2016 Call 8.020 0.030 0.030 0.000   0 0.025
ORGG98 29/09/2016 Put 8.020 2.405 2.405 0.000   0 2.565
ORGC37 29/09/2016 Call 8.230 0.025 0.025 0.000   0 0.020
ORGC47 29/09/2016 Put 8.230 2.610 2.610 0.000   0 2.775
ORGLO9 29/09/2016 Call 8.240 0.025 0.025 0.000   0 0.020
ORGLP9 29/09/2016 Put 8.240 2.605 2.605 0.000   0 2.770
ORGCG7 29/09/2016 Call 8.670 0.015 0.015 0.000   30 0.010
ORGCH7 29/09/2016 Put 8.670 3.045 3.045 0.000   0 3.215
ORGKL8 29/09/2016 Call 8.680 0.015 0.015 0.000   0 0.010
ORGKM8 29/09/2016 Put 8.680 3.040 3.040 0.000   709 3.205
ORGCI7 29/09/2016 Call 9.100 0.007 0.007 0.000   0 0.005
ORGCJ7 29/09/2016 Put 9.100 3.475 3.475 0.000   0 3.645
ORGLR9 29/09/2016 Call 9.110 0.007 0.007 0.000   0 0.005
ORGLQ9 29/09/2016 Put 9.110 3.465 3.465 0.000   600 3.635
ORGC97 29/09/2016 Call 9.530 0.004 0.004 0.000   0 0.003
ORGCF7 29/09/2016 Put 9.530 3.900 3.900 0.000   0 4.070
ORGKO8 29/09/2016 Call 9.540 0.004 0.004 0.000   0 0.003
ORGKN8 29/09/2016 Put 9.540 3.895 3.895 0.000   704 4.065
ORGCK7 29/09/2016 Call 9.970 0.002 0.002 0.000   0 0.002
ORGCL7 29/09/2016 Put 9.970 4.340 4.340 0.000   0 4.510
ORGLS9 29/09/2016 Call 9.980 0.002 0.002 0.000   0 0.002
ORGLT9 29/09/2016 Put 9.980 4.330 4.330 0.000   100 4.500
ORGC57 29/09/2016 Call 10.400 0.001 0.001 0.000   0 0.001
ORGC67 29/09/2016 Put 10.400 4.770 4.770 0.000   0 4.940
ORGYN7 29/09/2016 Call 10.410 0.001 0.001 0.000   0 0.001
ORGYO7 29/09/2016 Put 10.410 4.760 4.760 0.000   696 4.930
ORGCO7 29/09/2016 Call 10.830 0.001 0.001 0.000   7 0.000
ORGCP7 29/09/2016 Put 10.830 5.200 5.200 0.000   0 5.365
ORGLN9 29/09/2016 Call 10.840 0.001 0.001 0.000   0 0.000
ORGLM9 29/09/2016 Put 10.840 5.190 5.190 0.000   333 5.355
ORGC77 29/09/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGC87 29/09/2016 Put 11.270 5.635 5.635 0.000   0 5.805
ORGXU8 29/09/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGXV8 29/09/2016 Put 11.280 5.625 5.625 0.000   330 5.795
ORGCM7 29/09/2016 Call 11.700 0.000 0.000 0.000   500 0.000
ORGCN7 29/09/2016 Put 11.700 6.065 6.065 0.000   500 6.235
ORGME9 29/09/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGMF9 29/09/2016 Put 11.710 6.055 6.055 0.000   630 6.225
ORGD27 29/09/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGD37 29/09/2016 Put 12.130 6.495 6.495 0.000   0 6.665
ORGMD9 29/09/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGMC9 29/09/2016 Put 12.140 6.480 6.480 0.000   40 6.650
ORGDS7 29/09/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGDT7 29/09/2016 Put 12.570 6.935 6.935 0.000   0 7.100
ORGYJ7 29/09/2016 Call 12.580 0.000 0.000 0.000   0 0.000
ORGYK7 29/09/2016 Put 12.580 6.920 6.920 0.000   280 7.090
ORGF47 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
ORGF57 29/09/2016 Put 13.000 7.360 7.360 0.000   0 7.530
ORGYM7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
ORGYL7 29/09/2016 Put 13.010 7.350 7.350 0.000   256 7.515
ORGYR7 29/09/2016 Call 13.430 0.000 0.000 0.000   0 0.000
ORGZC7 29/09/2016 Put 13.430 7.790 7.790 0.000   0 7.960
ORGYQ7 29/09/2016 Call 13.440 0.000 0.000 0.000   0 0.000
ORGYP7 29/09/2016 Put 13.440 7.775 7.775 0.000   25 7.945
ORGIL7 29/09/2016 Call 13.870 0.000 0.000 0.000   0 0.000
ORGIM7 29/09/2016 Put 13.870 8.230 8.230 0.000   0 8.400
ORGK49 27/10/2016 Call 4.300 1.485 1.485 0.000   0 1.385
ORGK59 27/10/2016 Put 4.300 0.110 0.110 0.000   0 0.155
ORGK29 27/10/2016 Call 4.400 1.400 1.400 0.000   0 1.315
ORGK39 27/10/2016 Put 4.400 0.130 0.130 0.000   0 0.180
ORGJG9 27/10/2016 Call 4.500 1.320 1.320 0.000   0 1.240
ORGJH9 27/10/2016 Put 4.500 0.150 0.150 0.000   0 0.205
ORGJU9 27/10/2016 Call 4.600 1.240 1.240 0.000   0 1.165
ORGJV9 27/10/2016 Put 4.600 0.175 0.175 0.000   0 0.230
ORGJE9 27/10/2016 Call 4.700 1.165 1.165 0.000   0 1.090
ORGJF9 27/10/2016 Put 4.700 0.205 0.205 0.000   0 0.255
ORGJQ9 27/10/2016 Call 4.800 1.095 1.095 0.000   0 1.015
ORGJR9 27/10/2016 Put 4.800 0.190 0.260 0.000   0 0.280
ORGJC9 27/10/2016 Call 4.900 1.025 1.025 0.000   0 0.940
ORGJD9 27/10/2016 Put 4.900 0.210 0.300 0.000   0 0.310
ORGJS9 27/10/2016 Call 5.000 0.930 1.070 0.000   280 0.875
ORGJT9 27/10/2016 Put 5.000 0.255 0.315 0.000   10 0.345
ORGJ89 27/10/2016 Call 5.250 0.760 0.900 0.000   21 0.715
ORGJ99 27/10/2016 Put 5.250 0.335 0.395 0.000   0 0.435
ORGJI9 27/10/2016 Call 5.500 0.665 0.725 0.000   452 0.585
ORGJJ9 27/10/2016 Put 5.500 0.440 0.495 0.000   20 0.550
ORGJO9 27/10/2016 Call 5.750 0.535 0.605 0.000   940 0.470
ORGJP9 27/10/2016 Put 5.750 0.555 0.615 0.000   0 0.680
ORGJW9 27/10/2016 Call 6.000 0.430 0.485 0.000   0 0.375
ORGJX9 27/10/2016 Put 6.000 0.660 0.775 0.000   0 0.830
ORGJA9 27/10/2016 Call 6.250 0.335 0.390 0.000   1,090 0.295
ORGJB9 27/10/2016 Put 6.250 0.820 0.960 0.000   0 1.000
ORGJK9 27/10/2016 Call 6.500 0.235 0.325 0.000   1,137 0.230
ORGJL9 27/10/2016 Put 6.500 1.110 1.110 0.000   0 1.185
ORGJM9 27/10/2016 Call 6.750 0.180 0.250 0.000   52 0.180
ORGJN9 27/10/2016 Put 6.750 1.310 1.310 0.000   0 1.380
ORGJY9 27/10/2016 Call 7.000 0.185 0.185 0.000   0 0.135
ORGJZ9 27/10/2016 Put 7.000 1.515 1.515 0.000   0 1.590
ORGJ69 27/10/2016 Call 7.250 0.145 0.145 0.000   200 0.105
ORGJ79 27/10/2016 Put 7.250 1.730 1.730 0.000   0 1.815
ORGKA9 27/10/2016 Call 7.500 0.115 0.115 0.000   200 0.085
ORGKB9 27/10/2016 Put 7.500 1.955 1.955 0.000   0 2.055
ORGKG9 27/10/2016 Call 7.750 0.090 0.090 0.000   200 0.065
ORGKH9 27/10/2016 Put 7.750 2.185 2.185 0.000   0 2.300
ORGKJ9 27/10/2016 Call 8.000 0.070 0.070 0.000   0 0.055
ORGKI9 27/10/2016 Put 8.000 2.420 2.420 0.000   0 2.545
ORGKK9 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.040
ORGKL9 27/10/2016 Put 8.250 2.655 2.655 0.000   0 2.795
ORGMI9 24/11/2016 Call 4.400 1.500 1.500 0.000   0 1.365
ORGMJ9 24/11/2016 Put 4.400 0.185 0.185 0.000   0 0.220
ORGLK9 24/11/2016 Call 4.500 1.425 1.425 0.000   0 1.295
ORGLL9 24/11/2016 Put 4.500 0.210 0.210 0.000   0 0.240
ORGL99 24/11/2016 Call 4.600 1.355 1.355 0.000   0 1.215
ORGLA9 24/11/2016 Put 4.600 0.235 0.235 0.000   0 0.270
ORGKS9 24/11/2016 Call 4.700 1.280 1.280 0.000   0 1.135
ORGKT9 24/11/2016 Put 4.700 0.260 0.260 0.000   0 0.300
ORGL79 24/11/2016 Call 4.800 1.205 1.205 0.000   0 1.060
ORGL89 24/11/2016 Put 4.800 0.290 0.290 0.000   0 0.330
ORGKU9 24/11/2016 Call 4.900 1.130 1.130 0.000   0 0.995
ORGKV9 24/11/2016 Put 4.900 0.320 0.320 0.000   0 0.365
ORGLF9 24/11/2016 Call 5.000 1.065 1.065 0.000   0 0.930
ORGLG9 24/11/2016 Put 5.000 0.350 0.350 0.000   0 0.400
ORGKM9 24/11/2016 Call 5.250 0.905 0.905 0.000   10 0.785
ORGKN9 24/11/2016 Put 5.250 0.445 0.445 0.000   0 0.495
ORGKY9 24/11/2016 Call 5.500 0.770 0.770 0.000   0 0.655
ORGKZ9 24/11/2016 Put 5.500 0.550 0.550 0.000   0 0.610
ORGL19 24/11/2016 Call 5.750 0.645 0.645 0.000   0 0.540
ORGL29 24/11/2016 Put 5.750 0.670 0.670 0.000   0 0.735
ORGLB9 24/11/2016 Call 6.000 0.530 0.530 0.000   10 0.440
ORGLC9 24/11/2016 Put 6.000 0.805 0.805 0.000   0 0.885
ORGKO9 24/11/2016 Call 6.250 0.435 0.435 0.000   996 0.355
ORGKP9 24/11/2016 Put 6.250 0.950 0.950 0.000   0 1.045
ORGKW9 24/11/2016 Call 6.500 0.355 0.355 0.000   0 0.285
ORGKX9 24/11/2016 Put 6.500 1.115 1.115 0.000   0 1.225
ORGL39 24/11/2016 Call 6.750 0.285 0.285 0.000   0 0.225
ORGL49 24/11/2016 Put 6.750 1.295 1.295 0.000   0 1.415
ORGLD9 24/11/2016 Call 7.000 0.225 0.225 0.000   0 0.175
ORGLE9 24/11/2016 Put 7.000 1.490 1.490 0.000   0 1.620
ORGKQ9 24/11/2016 Call 7.250 0.180 0.180 0.000   0 0.140
ORGKR9 24/11/2016 Put 7.250 1.695 1.695 0.000   0 1.835
ORGL59 24/11/2016 Call 7.500 0.140 0.140 0.000   0 0.105
ORGL69 24/11/2016 Put 7.500 1.915 1.915 0.000   0 2.065
ORGLU9 24/11/2016 Call 7.750 0.110 0.110 0.000   0 0.085
ORGLW9 24/11/2016 Put 7.750 2.145 2.145 0.000   0 2.305
ORGLY9 24/11/2016 Call 8.000 0.090 0.090 0.000   0 0.070
ORGLX9 24/11/2016 Put 8.000 2.385 2.385 0.000   0 2.550
ORGLZ9 24/11/2016 Call 8.250 0.075 0.075 0.000   0 0.060
ORGM19 24/11/2016 Put 8.250 2.630 2.630 0.000   0 2.795
ORGM39 24/11/2016 Call 8.500 0.065 0.065 0.000   0 0.050
ORGM29 24/11/2016 Put 8.500 2.875 2.875 0.000   0 3.045
ORGRU8 22/12/2016 Call 0.010 5.645 5.645 0.000   0 5.550
ORGXD8 22/12/2016 Call 2.860 2.875 2.875 0.000   0 2.705
ORGXF8 22/12/2016 Put 2.860 0.020 0.020 0.000   0 0.025
ORGXI8 22/12/2016 Call 2.950 2.790 2.790 0.000   0 2.630
ORGXJ8 22/12/2016 Put 2.950 0.025 0.025 0.000   0 0.030
ORGXB8 22/12/2016 Call 3.030 2.715 2.715 0.000   0 2.555
ORGXC8 22/12/2016 Put 3.030 0.030 0.030 0.000   0 0.040
ORGXG8 22/12/2016 Call 3.120 2.630 2.630 0.000   0 2.470
ORGXH8 22/12/2016 Put 3.120 0.035 0.035 0.000   0 0.045
ORGVB8 22/12/2016 Call 3.210 2.545 2.545 0.000   0 2.385
ORGVC8 22/12/2016 Put 3.210 0.045 0.045 0.000   0 0.055
ORGVD8 22/12/2016 Call 3.290 2.475 2.475 0.000   0 2.310
ORGVE8 22/12/2016 Put 3.290 0.050 0.050 0.000   0 0.060
ORGVF8 22/12/2016 Call 3.380 2.390 2.390 0.000   100 2.230
ORGVG8 22/12/2016 Put 3.380 0.060 0.060 0.000   0 0.070
ORGTV8 22/12/2016 Call 3.470 2.310 2.310 0.000   200 2.150
ORGTW8 22/12/2016 Put 3.470 0.070 0.070 0.000   0 0.080
ORGTT8 22/12/2016 Call 3.550 2.235 2.235 0.000   0 2.080
ORGTU8 22/12/2016 Put 3.550 0.075 0.075 0.000   0 0.090
ORGPX8 22/12/2016 Call 3.640 2.155 2.155 0.000   0 2.005
ORGPY8 22/12/2016 Put 3.640 0.085 0.085 0.000   0 0.105
ORGSG8 22/12/2016 Call 3.650 2.130 2.130 0.000   0 1.980
ORGSH8 22/12/2016 Put 3.650 0.090 0.090 0.000   730 0.105
ORGQU8 22/12/2016 Call 3.730 2.080 2.080 0.000   30 1.930
ORGQV8 22/12/2016 Put 3.730 0.100 0.100 0.000   0 0.115
ORGK38 22/12/2016 Call 3.810 2.010 2.010 0.000   0 1.860
ORGK48 22/12/2016 Put 3.810 0.110 0.110 0.000   0 0.130
ORGQW8 22/12/2016 Call 3.900 1.935 1.935 0.000   0 1.785
ORGQX8 22/12/2016 Put 3.900 0.125 0.125 0.000   105 0.145
ORGIT9 22/12/2016 Call 3.910 1.915 1.915 0.000   0 1.770
ORGIU9 22/12/2016 Put 3.910 0.125 0.125 0.000   0 0.145
ORGFT8 22/12/2016 Call 3.990 1.860 1.860 0.000   0 1.715
ORGFU8 22/12/2016 Put 3.990 0.140 0.140 0.000   125 0.160
ORGS48 22/12/2016 Call 4.010 1.835 1.835 0.000   0 1.690
ORGS58 22/12/2016 Put 4.010 0.140 0.140 0.000   130 0.165
ORGQY8 22/12/2016 Call 4.070 1.795 1.795 0.000   0 1.655
ORGQZ8 22/12/2016 Put 4.070 0.150 0.150 0.000   0 0.175
ORGCV8 22/12/2016 Call 4.160 1.725 1.725 0.000   1,005 1.585
ORGCW8 22/12/2016 Put 4.160 0.170 0.170 0.000   1,000 0.195
ORGR18 22/12/2016 Call 4.250 1.655 1.655 0.000   10 1.515
ORGR28 22/12/2016 Put 4.250 0.185 0.185 0.000   0 0.215
ORGZX7 22/12/2016 Call 4.330 1.595 1.595 0.000   4 1.455
ORGZY7 22/12/2016 Put 4.330 0.200 0.200 0.000   0 0.235
ORGR58 22/12/2016 Call 4.550 1.430 1.430 0.000   38 1.300
ORGR68 22/12/2016 Put 4.550 0.250 0.250 0.000   114 0.290
ORGVZ7 22/12/2016 Call 4.770 1.270 1.270 0.000   23 1.145
ORGW17 22/12/2016 Put 4.770 0.315 0.315 0.000   0 0.355
ORGQQ8 22/12/2016 Call 4.980 1.130 1.130 0.000   0 1.010
ORGQR8 22/12/2016 Put 4.980 0.375 0.375 0.000   0 0.430
ORGS78 22/12/2016 Call 4.990 1.120 1.120 0.000   105 1.000
ORGS68 22/12/2016 Put 4.990 0.375 0.375 0.000   84 0.430
ORGVF7 22/12/2016 Call 5.200 0.990 0.990 0.000   59 0.880
ORGVG7 22/12/2016 Put 5.200 0.455 0.455 0.000   50 0.515
ORGR38 22/12/2016 Call 5.420 0.865 0.865 0.000   200 0.755
ORGR48 22/12/2016 Put 5.420 0.545 0.545 0.000   142 0.610
ORGU87 22/12/2016 Call 5.630 0.750 0.750 0.000   92 0.655
ORGU97 22/12/2016 Put 5.630 0.635 0.635 0.000   10 0.720
ORGQS8 22/12/2016 Call 5.850 0.645 0.645 0.000   53 0.550
ORGQT8 22/12/2016 Put 5.850 0.745 0.745 0.000   30 0.835
ORGS88 22/12/2016 Call 5.860 0.000 0.000 0.630 30 78 0.550
ORGS98 22/12/2016 Put 5.860 0.745 0.745 0.000   134 0.835
ORGUA7 22/12/2016 Call 6.070 0.550 0.550 0.000   400 0.465
ORGUB7 22/12/2016 Put 6.070 0.865 0.865 0.000   85 0.965
ORGI79 22/12/2016 Call 6.080 0.545 0.545 0.000   0 0.460
ORGI69 22/12/2016 Put 6.080 0.865 0.865 0.000   0 0.965
ORGRX8 22/12/2016 Call 6.280 0.470 0.470 0.000   0 0.395
ORGRY8 22/12/2016 Put 6.280 0.990 0.990 0.000   0 1.100
ORGI89 22/12/2016 Call 6.290 0.465 0.465 0.000   0 0.390
ORGI99 22/12/2016 Put 6.290 0.990 0.990 0.000   0 1.100
ORGRR7 22/12/2016 Call 6.500 0.395 0.395 0.000   180 0.325
ORGRS7 22/12/2016 Put 6.500 1.135 1.135 0.000   0 1.255
ORGE39 22/12/2016 Call 6.510 0.390 0.390 0.000   23 0.325
ORGE29 22/12/2016 Put 6.510 1.130 1.130 0.000   250 1.250
ORGDT9 22/12/2016 Call 6.720 0.330 0.330 0.000   0 0.270
ORGDU9 22/12/2016 Put 6.720 1.290 1.290 0.000   75 1.415
ORGIG9 22/12/2016 Call 6.730 0.325 0.325 0.000   6 0.270
ORGIF9 22/12/2016 Put 6.730 1.285 1.285 0.000   1,040 1.410
ORGPY7 22/12/2016 Call 6.930 0.280 0.280 0.000   0 0.225
ORGPZ7 22/12/2016 Put 6.930 1.450 1.450 0.000   0 1.580
ORGSB8 22/12/2016 Call 6.940 0.275 0.275 0.000   100 0.220
ORGSA8 22/12/2016 Put 6.940 1.440 1.440 0.000   89 1.570
ORGIL9 22/12/2016 Call 7.150 0.230 0.230 0.000   400 0.185
ORGIM9 22/12/2016 Put 7.150 1.625 1.625 0.000   0 1.765
ORGNN7 22/12/2016 Call 7.370 0.190 0.190 0.000   305 0.150
ORGNO7 22/12/2016 Put 7.370 1.815 1.815 0.000   70 1.960
ORGDZ9 22/12/2016 Call 7.380 0.190 0.190 0.000   64 0.150
ORGE19 22/12/2016 Put 7.380 1.795 1.795 0.000   444 1.940
ORGM89 22/12/2016 Call 7.580 0.155 0.155 0.000   200 0.125
ORGM99 22/12/2016 Put 7.580 2.000 2.000 0.000   0 2.150
ORGSK9 22/12/2016 Call 7.800 0.130 0.130 0.000   4,750 0.100
ORGSJ9 22/12/2016 Put 7.800 2.205 2.205 0.000   501 2.360
ORGDY9 22/12/2016 Call 7.810 0.130 0.130 0.000   0 0.100
ORGDX9 22/12/2016 Put 7.810 2.180 2.180 0.000   100 2.330
ORGKK7 22/12/2016 Call 8.230 0.085 0.085 0.000   100 0.065
ORGKL7 22/12/2016 Put 8.230 2.615 2.615 0.000   125 2.780
ORGSJ8 22/12/2016 Call 8.240 0.085 0.085 0.000   0 0.065
ORGSI8 22/12/2016 Put 8.240 2.580 2.580 0.000   5 2.740
ORGSL9 22/12/2016 Call 8.670 0.060 0.060 0.000   85 0.045
ORGSM9 22/12/2016 Put 8.670 3.045 3.045 0.000   70 3.215
ORGSE8 22/12/2016 Call 8.680 0.060 0.060 0.000   0 0.045
ORGSF8 22/12/2016 Put 8.680 3.005 3.005 0.000   118 3.170
ORGEL9 22/12/2016 Call 8.880 0.045 0.045 0.000   0 0.035
ORGEM9 22/12/2016 Put 8.880 3.255 3.255 0.000   0 3.420
ORGEK9 22/12/2016 Call 8.890 0.045 0.045 0.000   0 0.035
ORGEJ9 22/12/2016 Put 8.890 3.210 3.210 0.000   70 3.375
ORGJW7 22/12/2016 Call 9.100 0.040 0.040 0.000   0 0.030
ORGJX7 22/12/2016 Put 9.100 3.470 3.470 0.000   20 3.640
ORGEH9 22/12/2016 Call 9.110 0.040 0.040 0.000   0 0.030
ORGEI9 22/12/2016 Put 9.110 3.425 3.425 0.000   115 3.595
ORGSO9 22/12/2016 Call 9.530 0.025 0.025 0.000   6 0.020
ORGSN9 22/12/2016 Put 9.530 3.900 3.900 0.000   60 4.070
ORGIS9 22/12/2016 Call 9.540 0.025 0.025 0.000   0 0.020
ORGIR9 22/12/2016 Put 9.540 3.850 3.850 0.000   14 4.020
ORGK17 22/12/2016 Call 9.970 0.015 0.015 0.000   0 0.015
ORGK27 22/12/2016 Put 9.970 4.340 4.340 0.000   0 4.510
ORGSP9 22/12/2016 Call 10.400 0.010 0.010 0.000   13 0.008
ORGSQ9 22/12/2016 Put 10.400 4.765 4.765 0.000   0 4.935
ORGEG9 22/12/2016 Call 10.410 0.010 0.010 0.000   0 0.008
ORGEF9 22/12/2016 Put 10.410 4.710 4.710 0.000   50 4.880
ORGJY7 22/12/2016 Call 10.830 0.008 0.008 0.000   0 0.005
ORGJZ7 22/12/2016 Put 10.830 5.195 5.195 0.000   2 5.365
ORGJS7 22/12/2016 Call 11.270 0.005 0.005 0.000   0 0.004
ORGJT7 22/12/2016 Put 11.270 5.635 5.635 0.000   0 5.805
ORGLI9 22/12/2016 Call 11.280 0.005 0.005 0.000   0 0.004
ORGLJ9 22/12/2016 Put 11.280 5.570 5.570 0.000   300 5.740
ORGK57 22/12/2016 Call 11.700 0.003 0.003 0.000   0 0.002
ORGK67 22/12/2016 Put 11.700 6.065 6.065 0.000   0 6.235
ORGJU7 22/12/2016 Call 12.130 0.002 0.002 0.000   0 0.002
ORGJV7 22/12/2016 Put 12.130 6.490 6.490 0.000   0 6.660
ORGDV9 22/12/2016 Call 12.140 0.002 0.002 0.000   0 0.002
ORGDW9 22/12/2016 Put 12.140 6.420 6.420 0.000   40 6.590
ORGK37 22/12/2016 Call 12.570 0.002 0.002 0.000   0 0.001
ORGK47 22/12/2016 Put 12.570 6.930 6.930 0.000   0 7.100
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 10.820 10.820 0.000   0 10.990
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.720 10.720 0.000   0 10.890
ORGG89 30/03/2017 Call 0.010 5.570 5.570 0.000   0 5.395
ORGXM8 30/03/2017 Call 2.770 2.975 2.975 0.000   0 2.815
ORGXN8 30/03/2017 Put 2.770 0.045 0.045 0.000   0 0.055
ORGXK8 30/03/2017 Call 2.950 2.815 2.815 0.000   0 2.660
ORGXL8 30/03/2017 Put 2.950 0.065 0.065 0.000   0 0.075
ORGVH8 30/03/2017 Call 3.120 2.665 2.665 0.000   0 2.510
ORGVI8 30/03/2017 Put 3.120 0.080 0.080 0.000   0 0.095
ORGTZ8 30/03/2017 Call 3.290 2.520 2.520 0.000   0 2.365
ORGU18 30/03/2017 Put 3.290 0.105 0.105 0.000   0 0.120
ORGIW9 30/03/2017 Call 3.300 2.445 2.445 0.000   0 2.295
ORGIV9 30/03/2017 Put 3.300 0.105 0.105 0.000   0 0.120
ORGTX8 30/03/2017 Call 3.470 2.370 2.370 0.000   50 2.215
ORGTY8 30/03/2017 Put 3.470 0.130 0.130 0.000   0 0.145
ORGPZ8 30/03/2017 Call 3.640 2.225 2.225 0.000   0 2.080
ORGQ18 30/03/2017 Put 3.640 0.155 0.155 0.000   0 0.180
ORGIX9 30/03/2017 Call 3.650 2.160 2.160 0.000   0 2.015
ORGIY9 30/03/2017 Put 3.650 0.155 0.155 0.000   0 0.180
ORGK58 30/03/2017 Call 3.810 2.090 2.090 0.000   0 1.945
ORGK68 30/03/2017 Put 3.810 0.185 0.185 0.000   70 0.210
ORGGN9 30/03/2017 Call 3.900 2.020 2.020 0.000   0 1.875
ORGGO9 30/03/2017 Put 3.900 0.200 0.200 0.000   0 0.230
ORGJ19 30/03/2017 Call 3.940 1.935 1.935 0.000   0 1.795
ORGIZ9 30/03/2017 Put 3.940 0.210 0.210 0.000   0 0.240
ORGFV8 30/03/2017 Call 3.990 1.950 1.950 0.000   0 1.805
ORGFW8 30/03/2017 Put 3.990 0.220 0.220 0.000   0 0.250
ORGER9 30/03/2017 Call 4.070 1.885 1.885 0.000   0 1.745
ORGES9 30/03/2017 Put 4.070 0.240 0.240 0.000   0 0.270
ORGDU8 30/03/2017 Call 4.160 1.820 1.820 0.000   0 1.680
ORGDV8 30/03/2017 Put 4.160 0.260 0.260 0.000   100 0.290
ORGEX9 30/03/2017 Call 4.250 1.750 1.750 0.000   0 1.615
ORGEY9 30/03/2017 Put 4.250 0.280 0.280 0.000   0 0.315
ORGE18 30/03/2017 Call 4.330 1.695 1.695 0.000   0 1.560
ORGE28 30/03/2017 Put 4.330 0.295 0.295 0.000   0 0.335
ORGET9 30/03/2017 Call 4.550 1.540 1.540 0.000   0 1.410
ORGEU9 30/03/2017 Put 4.550 0.360 0.360 0.000   0 0.400
ORGDQ8 30/03/2017 Call 4.770 1.395 1.395 0.000   0 1.270
ORGDR8 30/03/2017 Put 4.770 0.425 0.425 0.000   0 0.475
ORGEP9 30/03/2017 Call 4.980 1.260 1.260 0.000   0 1.140
ORGEQ9 30/03/2017 Put 4.980 0.500 0.500 0.000   0 0.550
ORGE38 30/03/2017 Call 5.200 1.130 1.130 0.000   0 1.015
ORGE48 30/03/2017 Put 5.200 0.580 0.580 0.000   470 0.645
ORGEV9 30/03/2017 Call 5.420 1.005 1.005 0.000   1,500 0.900
ORGEW9 30/03/2017 Put 5.420 0.675 0.675 0.000   1,766 0.745
ORGDS8 30/03/2017 Call 5.630 0.895 0.895 0.000   0 0.795
ORGDT8 30/03/2017 Put 5.630 0.770 0.770 0.000   185 0.850
ORGEN9 30/03/2017 Call 5.850 0.790 0.790 0.000   0 0.695
ORGEO9 30/03/2017 Put 5.850 0.880 0.880 0.000   0 0.970
ORGDO8 30/03/2017 Call 6.070 0.695 0.695 0.000   0 0.610
ORGDP8 30/03/2017 Put 6.070 1.005 1.005 0.000   0 1.100
ORGEZ9 30/03/2017 Call 6.280 0.615 0.615 0.000   30 0.530
ORGF19 30/03/2017 Put 6.280 1.125 1.125 0.000   0 1.235
ORGDW8 30/03/2017 Call 6.500 0.535 0.535 0.000   254 0.465
ORGDX8 30/03/2017 Put 6.500 1.265 1.265 0.000   0 1.380
ORGI49 30/03/2017 Call 6.720 0.465 0.465 0.000   0 0.395
ORGI59 30/03/2017 Put 6.720 1.410 1.410 0.000   0 1.535
ORGDM8 30/03/2017 Call 6.930 0.400 0.400 0.000   0 0.345
ORGDN8 30/03/2017 Put 6.930 1.560 1.560 0.000   0 1.690
ORGIN9 30/03/2017 Call 7.150 0.350 0.350 0.000   0 0.295
ORGIO9 30/03/2017 Put 7.150 1.725 1.725 0.000   0 1.860
ORGJ29 30/03/2017 Call 7.160 0.335 0.335 0.000   0 0.285
ORGJ39 30/03/2017 Put 7.160 1.725 1.725 0.000   0 1.860
ORGDY8 30/03/2017 Call 7.370 0.295 0.295 0.000   0 0.255
ORGDZ8 30/03/2017 Put 7.370 1.895 1.895 0.000   100 2.035
ORGJ59 30/03/2017 Call 7.380 0.290 0.290 0.000   0 0.245
ORGJ49 30/03/2017 Put 7.380 1.895 1.895 0.000   150 2.035
ORGMA9 30/03/2017 Call 7.580 0.255 0.255 0.000   0 0.215
ORGMB9 30/03/2017 Put 7.580 2.070 2.070 0.000   0 2.215
ORGER8 30/03/2017 Call 7.800 0.215 0.215 0.000   0 0.180
ORGES8 30/03/2017 Put 7.800 2.260 2.260 0.000   25 2.415
ORGGK8 30/03/2017 Call 8.230 0.155 0.155 0.000   57 0.130
ORGGL8 30/03/2017 Put 8.230 2.655 2.655 0.000   0 2.815
ORGNR9 29/06/2017 Call 0.010 5.595 5.595 0.000   0 5.415
ORGXQ8 29/06/2017 Call 2.600 3.160 3.160 0.000   0 2.995
ORGXR8 29/06/2017 Put 2.600 0.065 0.065 0.000   0 0.075
ORGXO8 29/06/2017 Call 2.800 2.990 2.990 0.000   0 2.830
ORGXP8 29/06/2017 Put 2.800 0.090 0.090 0.000   0 0.100
ORGVJ8 29/06/2017 Call 3.000 2.830 2.830 0.000   0 2.665
ORGVK8 29/06/2017 Put 3.000 0.120 0.120 0.000   0 0.125
ORGU28 29/06/2017 Call 3.200 2.665 2.665 0.000   0 2.495
ORGU38 29/06/2017 Put 3.200 0.150 0.150 0.000   0 0.155
ORGSY8 29/06/2017 Call 3.400 2.505 2.505 0.000   0 2.340
ORGSZ8 29/06/2017 Put 3.400 0.180 0.180 0.000   0 0.195
ORGRO8 29/06/2017 Call 3.600 2.350 2.350 0.000   0 2.180
ORGRP8 29/06/2017 Put 3.600 0.220 0.220 0.000   0 0.230
ORGRQ8 29/06/2017 Call 3.800 2.195 2.195 0.000   0 2.030
ORGRR8 29/06/2017 Put 3.800 0.260 0.260 0.000   0 0.280
ORGRI8 29/06/2017 Call 4.000 2.050 2.050 0.000   0 1.885
ORGRJ8 29/06/2017 Put 4.000 0.310 0.310 0.000   0 0.330
ORGRK8 29/06/2017 Call 4.200 1.905 1.905 0.000   0 1.745
ORGRL8 29/06/2017 Put 4.200 0.360 0.360 0.000   400 0.390
ORGRM8 29/06/2017 Call 4.400 1.760 1.760 0.000   24 1.610
ORGRN8 29/06/2017 Put 4.400 0.420 0.420 0.000   0 0.450
ORGNU9 29/06/2017 Call 4.500 1.695 1.695 0.000   0 1.550
ORGNV9 29/06/2017 Put 4.500 0.445 0.445 0.000   0 0.480
ORGRG8 29/06/2017 Call 4.600 1.630 1.630 0.000   0 1.485
ORGRH8 29/06/2017 Put 4.600 0.475 0.475 0.000   0 0.520
ORGMM9 29/06/2017 Call 4.700 1.565 1.565 0.000   0 1.420
ORGMN9 29/06/2017 Put 4.700 0.515 0.515 0.000   0 0.555
ORGR98 29/06/2017 Call 4.800 1.500 1.500 0.000   20 1.360
ORGRF8 29/06/2017 Put 4.800 0.550 0.550 0.000   0 0.590
ORGMW9 29/06/2017 Call 4.900 1.440 1.440 0.000   0 1.305
ORGMX9 29/06/2017 Put 4.900 0.585 0.585 0.000   0 0.625
ORGR78 29/06/2017 Call 5.000 1.380 1.380 0.000   57 1.245
ORGR88 29/06/2017 Put 5.000 0.620 0.620 0.000   0 0.670
ORGMQ9 29/06/2017 Call 5.250 1.240 1.240 0.000   0 1.110
ORGMR9 29/06/2017 Put 5.250 0.730 0.730 0.000   0 0.775
ORGRS8 29/06/2017 Call 5.500 1.110 1.110 0.000   0 0.985
ORGRT8 29/06/2017 Put 5.500 0.840 0.840 0.000   580 0.900
ORGMK9 29/06/2017 Call 5.750 0.990 0.990 0.000   0 0.870
ORGML9 29/06/2017 Put 5.750 0.965 0.965 0.000   0 1.025
ORGRV8 29/06/2017 Call 6.000 0.875 0.875 0.000   0 0.765
ORGRW8 29/06/2017 Put 6.000 1.100 1.100 0.000   475 1.170
ORGMS9 29/06/2017 Call 6.250 0.775 0.775 0.000   0 0.670
ORGMT9 29/06/2017 Put 6.250 1.245 1.245 0.000   0 1.325
ORGRZ8 29/06/2017 Call 6.500 0.680 0.680 0.000   0 0.585
ORGS18 29/06/2017 Put 6.500 1.395 1.395 0.000   0 1.485
ORGMU9 29/06/2017 Call 6.750 0.595 0.595 0.000   0 0.510
ORGMV9 29/06/2017 Put 6.750 1.560 1.560 0.000   0 1.660
ORGS28 29/06/2017 Call 7.000 0.520 0.520 0.000   0 0.440
ORGS38 29/06/2017 Put 7.000 1.730 1.730 0.000   0 1.835
ORGMO9 29/06/2017 Call 7.250 0.455 0.455 0.000   0 0.385
ORGMP9 29/06/2017 Put 7.250 1.910 1.910 0.000   0 2.030
ORGE89 29/06/2017 Call 7.500 0.395 0.395 0.000   0 0.325
ORGE99 29/06/2017 Put 7.500 2.105 2.105 0.000   0 2.225
ORGKC9 29/06/2017 Call 8.000 0.300 0.300 0.000   0 0.235
ORGKD9 29/06/2017 Put 8.000 2.520 2.520 0.000   0 2.645
ORGGZ9 28/09/2017 Call 3.600 2.370 2.370 0.000   0 2.225
ORGI19 28/09/2017 Put 3.600 0.255 0.255 0.000   0 0.285
ORGGP9 28/09/2017 Call 3.800 2.220 2.220 0.000   0 2.080
ORGGQ9 28/09/2017 Put 3.800 0.305 0.305 0.000   0 0.335
ORGGR9 28/09/2017 Call 4.000 2.080 2.080 0.000   0 1.940
ORGGS9 28/09/2017 Put 4.000 0.355 0.355 0.000   0 0.390
ORGF29 28/09/2017 Call 4.200 1.940 1.940 0.000   0 1.805
ORGF39 28/09/2017 Put 4.200 0.415 0.415 0.000   0 0.450
ORGF69 28/09/2017 Call 4.400 1.810 1.810 0.000   0 1.680
ORGF79 28/09/2017 Put 4.400 0.475 0.475 0.000   0 0.515
ORGF49 28/09/2017 Call 4.600 1.685 1.685 0.000   19 1.555
ORGF59 28/09/2017 Put 4.600 0.540 0.540 0.000   0 0.590
ORGFH9 28/09/2017 Call 4.800 1.560 1.560 0.000   0 1.440
ORGFI9 28/09/2017 Put 4.800 0.615 0.615 0.000   0 0.665
ORGF89 28/09/2017 Call 5.000 1.450 1.450 0.000   29 1.330
ORGF99 28/09/2017 Put 5.000 0.695 0.695 0.000   50 0.750
ORGFJ9 28/09/2017 Call 5.500 1.190 1.190 0.000   96 1.080
ORGFK9 28/09/2017 Put 5.500 0.920 0.920 0.000   0 0.990
ORGFF9 28/09/2017 Call 6.000 0.960 0.960 0.000   14 0.865
ORGFG9 28/09/2017 Put 6.000 0.000 1.150 1.150 200 0 1.265
ORGFN9 28/09/2017 Call 6.500 0.770 0.770 0.000   0 0.685
ORGG79 28/09/2017 Put 6.500 1.480 1.480 0.000   0 1.580
ORGFL9 28/09/2017 Call 7.000 0.615 0.615 0.000   0 0.535
ORGFM9 28/09/2017 Put 7.000 1.820 1.820 0.000   0 1.930
ORGIP9 28/09/2017 Call 7.500 0.485 0.485 0.000   0 0.425
ORGIQ9 28/09/2017 Put 7.500 2.195 2.195 0.000   0 2.320
ORGKE9 28/09/2017 Call 8.000 0.385 0.385 0.000   0 0.340
ORGKF9 28/09/2017 Put 8.000 2.605 2.605 0.000   0 2.740
ORGNW9 21/12/2017 Call 4.400 1.870 1.870 0.000   0 1.745
ORGNX9 21/12/2017 Put 4.400 0.530 0.530 0.000   0 0.580
ORGNN9 21/12/2017 Call 4.600 1.750 1.750 0.000   0 1.625
ORGNO9 21/12/2017 Put 4.600 0.605 0.605 0.000   0 0.655
ORGN19 21/12/2017 Call 4.800 1.630 1.630 0.000   0 1.515
ORGN29 21/12/2017 Put 4.800 0.680 0.680 0.000   0 0.735
ORGNP9 21/12/2017 Call 5.000 1.525 1.525 0.000   0 1.410
ORGNQ9 21/12/2017 Put 5.000 0.765 0.765 0.000   0 0.820
ORGMY9 21/12/2017 Call 5.500 1.270 1.270 0.000   0 1.165
ORGMZ9 21/12/2017 Put 5.500 0.995 0.995 0.000   0 1.065
ORGN59 21/12/2017 Call 6.000 1.050 1.050 0.000   0 0.955
ORGN69 21/12/2017 Put 6.000 1.255 1.255 0.000   0 1.340
ORGNL9 21/12/2017 Call 6.500 0.865 0.865 0.000   0 0.770
ORGNM9 21/12/2017 Put 6.500 1.555 1.555 0.000   0 1.655
ORGN79 21/12/2017 Call 7.000 0.705 0.705 0.000   0 0.630
ORGN89 21/12/2017 Put 7.000 1.890 1.890 0.000   0 2.000
ORGN99 21/12/2017 Call 7.500 0.575 0.575 0.000   0 0.510
ORGNK9 21/12/2017 Put 7.500 2.260 2.260 0.000   0 2.380
ORGN39 21/12/2017 Call 8.000 0.475 0.475 0.000   0 0.420
ORGN49 21/12/2017 Put 8.000 2.660 2.660 0.000   0 2.795

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.