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 7.230 Down -0.020 7.220 7.230 7.270 7.295 7.210 3,692,835 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGWK9 24/01/2017 Call 0.010 7.225 7.225 0.000   100 7.240
ORGTO9 24/01/2017 Call 4.100 3.135 3.135 0.000   0 3.155
ORGTP9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.000
ORGTC9 24/01/2017 Call 4.200 3.040 3.040 0.000   0 3.055
ORGTD9 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
ORGSH9 24/01/2017 Call 4.300 2.940 2.940 0.000   0 2.955
ORGSI9 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
ORGQV9 24/01/2017 Call 4.400 2.840 2.840 0.000   0 2.855
ORGQW9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
ORGQJ9 24/01/2017 Call 4.500 2.740 2.740 0.000   0 2.755
ORGQK9 24/01/2017 Put 4.500 0.000 0.000 0.000   250 0.000
ORGPX9 24/01/2017 Call 4.600 2.640 2.640 0.000   10 2.660
ORGPY9 24/01/2017 Put 4.600 0.000 0.000 0.000   145 0.000
ORGQ49 24/01/2017 Call 4.700 2.540 2.540 0.000   0 2.560
ORGQ59 24/01/2017 Put 4.700 0.000 0.000 0.000   300 0.000
ORGPT9 24/01/2017 Call 4.800 2.395 2.470 0.000   0 2.460
ORGPU9 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
ORGQ69 24/01/2017 Call 4.900 2.295 2.370 0.000   0 2.360
ORGQ79 24/01/2017 Put 4.900 0.000 0.000 0.000   50 0.000
ORGPV9 24/01/2017 Call 5.000 2.195 2.270 0.000   1,120 2.260
ORGPW9 24/01/2017 Put 5.000 0.000 0.000 0.000   2,070 0.000
ORGPR9 24/01/2017 Call 5.250 1.945 2.020 0.000   139 2.010
ORGPS9 24/01/2017 Put 5.250 0.000 0.000 0.000   380 0.000
ORGQ89 24/01/2017 Call 5.500 1.695 1.770 0.000   479 1.760
ORGQ99 24/01/2017 Put 5.500 0.000 0.000 0.000   927 0.000
ORGQG9 24/01/2017 Call 5.750 1.445 1.520 0.000   621 1.505
ORGQH9 24/01/2017 Put 5.750 0.000 0.000 0.000   1,398 0.000
ORGR29 24/01/2017 Call 5.760 1.485 1.485 0.000   62 1.500
ORGR39 24/01/2017 Put 5.760 0.000 0.000 0.000   0 0.000
ORGPZ9 24/01/2017 Call 6.000 1.195 1.270 0.000   2,507 1.260
ORGQ19 24/01/2017 Put 6.000 0.000 0.000 0.000   492 0.000
ORGPP9 24/01/2017 Call 6.250 0.945 1.020 0.000   754 1.010
ORGPQ9 24/01/2017 Put 6.250 0.000 0.000 0.000   595 0.000
ORGQC9 24/01/2017 Call 6.500 0.695 0.770 0.000   976 0.760
ORGQD9 24/01/2017 Put 6.500 0.000 0.000 0.000   150 0.000
ORGQE9 24/01/2017 Call 6.750 0.450 0.525 0.000 30 800 0.515
ORGQF9 24/01/2017 Put 6.750 0.001 0.001 0.000   2,220 0.002
ORGR59 24/01/2017 Call 6.760 0.495 0.495 0.000   0 0.510
ORGR49 24/01/2017 Put 6.760 0.005 0.005 0.000   0 0.002
ORGQ29 24/01/2017 Call 7.000 0.275 0.275 0.000   1,197 0.290
ORGQ39 24/01/2017 Put 7.000 0.020 0.020 0.000   110 0.020
ORGPN9 24/01/2017 Call 7.250 0.045 0.090 0.000   127 0.105
ORGPO9 24/01/2017 Put 7.250 0.080 0.115 0.000   50 0.100
ORGQA9 24/01/2017 Call 7.500 0.015 0.015 0.000   1,212 0.020
ORGQB9 24/01/2017 Put 7.500 0.295 0.295 0.000   0 0.275
ORGX69 24/01/2017 Call 7.750 0.001 0.001 0.000   0 0.001
ORGX79 24/01/2017 Put 7.750 0.525 0.525 0.000   0 0.505
ORGYG9 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
ORGYH9 24/01/2017 Put 8.000 0.770 0.770 0.000   0 0.750
ORGYI9 24/01/2017 Call 8.250 0.000 0.000 0.000   0 0.000
ORGYJ9 24/01/2017 Put 8.250 1.020 1.020 0.000   0 1.000
ORGB47 24/01/2017 Call 8.500 0.000 0.000 0.000   0 0.000
ORGB57 24/01/2017 Put 8.500 1.265 1.265 0.000   0 1.250
ORGE17 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
ORGE27 24/01/2017 Put 8.750 1.515 1.515 0.000   0 1.500
ORGEY7 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
ORGEZ7 24/01/2017 Put 9.000 1.765 1.765 0.000   0 1.750
ORGZM9 24/01/2017 Call 10.000 0.000 0.000 0.000   0 0.000
ORGZN9 24/01/2017 Put 10.000 2.765 2.765 0.000   0 2.750
ORGZP9 24/01/2017 Call 10.010 0.000 0.000 0.000   0 0.000
ORGZO9 24/01/2017 Put 10.010 2.775 2.775 0.000   0 2.760
ORGYB9 23/02/2017 Call 0.010 7.235 7.235 0.000   100 7.250
ORGTQ9 23/02/2017 Call 4.100 3.140 3.140 0.000   0 3.160
ORGTR9 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
ORGTE9 23/02/2017 Call 4.200 3.045 3.045 0.000   0 3.060
ORGTF9 23/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
ORGSR9 23/02/2017 Call 4.300 2.945 2.945 0.000   0 2.960
ORGSS9 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
ORGSB9 23/02/2017 Call 4.400 2.845 2.845 0.000   0 2.860
ORGSC9 23/02/2017 Put 4.400 0.000 0.000 0.000   130 0.000
ORGRV9 23/02/2017 Call 4.500 2.750 2.750 0.000   0 2.765
ORGRW9 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
ORGRR9 23/02/2017 Call 4.600 2.650 2.650 0.000   0 2.665
ORGRS9 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
ORGRX9 23/02/2017 Call 4.700 2.550 2.550 0.000   0 2.570
ORGRY9 23/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
ORGRL9 23/02/2017 Call 4.800 2.450 2.450 0.000   0 2.470
ORGRM9 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
ORGRZ9 23/02/2017 Call 4.900 2.350 2.350 0.000   0 2.370
ORGS19 23/02/2017 Put 4.900 0.000 0.000 0.000   0 0.000
ORGRT9 23/02/2017 Call 5.000 2.250 2.250 0.000   0 2.270
ORGRU9 23/02/2017 Put 5.000 0.001 0.001 0.000   0 0.000
ORGRF9 23/02/2017 Call 5.250 1.955 2.030 0.000   2,500 2.020
ORGRG9 23/02/2017 Put 5.250 0.002 0.002 0.000   1,500 0.001
ORGS29 23/02/2017 Call 5.500 1.710 1.785 0.000   168 1.775
ORGS39 23/02/2017 Put 5.500 0.004 0.004 0.000   329 0.002
ORGS69 23/02/2017 Call 5.750 1.465 1.540 0.000   893 1.530
ORGS79 23/02/2017 Put 5.750 0.009 0.009 0.000   564 0.005
ORGRN9 23/02/2017 Call 6.000 1.220 1.295 0.000   2,075 1.285
ORGRO9 23/02/2017 Put 6.000 0.020 0.020 0.025 20 561 0.015
ORGZ89 23/02/2017 Call 6.010 1.260 1.260 0.000   20 1.275
ORGZ99 23/02/2017 Put 6.010 0.020 0.020 0.000   0 0.015
ORGRH9 23/02/2017 Call 6.250 0.985 1.050 0.000   1,377 1.050
ORGRI9 23/02/2017 Put 6.250 0.035 0.035 0.000   322 0.025
ORGZB9 23/02/2017 Call 6.260 1.020 1.020 0.000   0 1.040
ORGZA9 23/02/2017 Put 6.260 0.035 0.035 0.000   30 0.030
ORGS49 23/02/2017 Call 6.500 0.760 0.820 0.000   7,373 0.820
ORGS59 23/02/2017 Put 6.500 0.040 0.070 0.000   676 0.055
ORGS89 23/02/2017 Call 6.750 0.590 0.590 0.600 100 855 0.605
ORGS99 23/02/2017 Put 6.750 0.100 0.100 0.000   201 0.095
ORGDW7 23/02/2017 Call 6.760 0.580 0.580 0.000   60 0.600
ORGDX7 23/02/2017 Put 6.760 0.105 0.105 0.000   250 0.095
ORGRP9 23/02/2017 Call 7.000 0.355 0.420 0.400 70 1,234 0.420
ORGRQ9 23/02/2017 Put 7.000 0.170 0.170 0.000   5,358 0.165
ORGRJ9 23/02/2017 Call 7.250 0.255 0.255 0.240 175 7,874 0.265
ORGRK9 23/02/2017 Put 7.250 0.270 0.270 0.000   50 0.260
ORGVJ9 23/02/2017 Call 7.500 0.145 0.145 0.000   190 0.150
ORGVK9 23/02/2017 Put 7.500 0.410 0.410 0.000   0 0.400
ORGX89 23/02/2017 Call 7.750 0.075 0.075 0.000   70 0.080
ORGX99 23/02/2017 Put 7.750 0.545 0.630 0.000   0 0.575
ORGZG9 23/02/2017 Call 7.760 0.075 0.075 0.000   0 0.080
ORGZH9 23/02/2017 Put 7.760 0.595 0.595 0.000   0 0.580
ORGYK9 23/02/2017 Call 8.000 0.040 0.040 0.000   40 0.040
ORGYL9 23/02/2017 Put 8.000 0.800 0.800 0.000   0 0.775
ORGZJ9 23/02/2017 Call 8.010 0.035 0.035 0.000   0 0.040
ORGZI9 23/02/2017 Put 8.010 0.810 0.810 0.000   200 0.780
ORGYM9 23/02/2017 Call 8.250 0.020 0.020 0.000   0 0.020
ORGYN9 23/02/2017 Put 8.250 1.035 1.035 0.000   199 1.005
ORGZK9 23/02/2017 Call 8.260 0.015 0.015 0.000   0 0.020
ORGZL9 23/02/2017 Put 8.260 1.040 1.040 0.000   280 1.005
ORGZC9 23/02/2017 Call 8.500 0.008 0.008 0.000   0 0.008
ORGZD9 23/02/2017 Put 8.500 1.275 1.275 0.000   0 1.250
ORGE37 23/02/2017 Call 8.750 0.003 0.003 0.000   0 0.004
ORGE47 23/02/2017 Put 8.750 1.520 1.520 0.000   0 1.500
ORGZF9 23/02/2017 Call 9.000 0.001 0.001 0.000   0 0.001
ORGZE9 23/02/2017 Put 9.000 1.765 1.765 0.000   0 1.750
ORGC27 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.001
ORGC17 23/02/2017 Put 9.250 2.015 2.015 0.000   0 2.000
ORGBY7 23/02/2017 Call 9.260 0.000 0.000 0.000   0 0.001
ORGBZ7 23/02/2017 Put 9.260 2.010 2.010 0.000   0 1.995
ORGC37 23/02/2017 Call 9.500 0.000 0.000 0.000   0 0.000
ORGC47 23/02/2017 Put 9.500 2.265 2.265 0.000   0 2.250
ORGG89 30/03/2017 Call 0.010 7.250 7.250 0.000   0 7.265
ORGXM8 30/03/2017 Call 2.770 4.475 4.475 0.000   0 4.490
ORGXN8 30/03/2017 Put 2.770 0.000 0.000 0.000   0 0.000
ORGXK8 30/03/2017 Call 2.950 4.295 4.295 0.000   0 4.310
ORGXL8 30/03/2017 Put 2.950 0.000 0.000 0.000   0 0.000
ORGVH8 30/03/2017 Call 3.120 4.125 4.125 0.000   0 4.140
ORGVI8 30/03/2017 Put 3.120 0.000 0.000 0.000   0 0.000
ORGTZ8 30/03/2017 Call 3.290 3.955 3.955 0.000   0 3.975
ORGU18 30/03/2017 Put 3.290 0.000 0.000 0.000   0 0.000
ORGIW9 30/03/2017 Call 3.300 3.945 3.945 0.000   0 3.965
ORGIV9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
ORGTX8 30/03/2017 Call 3.470 3.775 3.775 0.000   50 3.795
ORGTY8 30/03/2017 Put 3.470 0.000 0.000 0.000   0 0.000
ORGPZ8 30/03/2017 Call 3.640 3.605 3.605 0.000   0 3.625
ORGQ18 30/03/2017 Put 3.640 0.000 0.000 0.000   0 0.000
ORGIX9 30/03/2017 Call 3.650 3.595 3.595 0.000   0 3.615
ORGIY9 30/03/2017 Put 3.650 0.000 0.000 0.000   0 0.000
ORGK58 30/03/2017 Call 3.810 3.440 3.440 0.000   0 3.455
ORGK68 30/03/2017 Put 3.810 0.000 0.000 0.000   70 0.000
ORGGN9 30/03/2017 Call 3.900 3.350 3.350 0.000   0 3.365
ORGGO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
ORGJ19 30/03/2017 Call 3.940 3.310 3.310 0.000   0 3.325
ORGIZ9 30/03/2017 Put 3.940 0.000 0.000 0.000   0 0.000
ORGFV8 30/03/2017 Call 3.990 3.260 3.260 0.000   0 3.275
ORGFW8 30/03/2017 Put 3.990 0.000 0.000 0.000   0 0.000
ORGER9 30/03/2017 Call 4.070 3.180 3.180 0.000   0 3.195
ORGES9 30/03/2017 Put 4.070 0.000 0.000 0.000   0 0.000
ORGDU8 30/03/2017 Call 4.160 3.090 3.090 0.000   0 3.105
ORGDV8 30/03/2017 Put 4.160 0.000 0.000 0.000   100 0.000
ORGEX9 30/03/2017 Call 4.250 3.000 3.000 0.000   10 3.015
ORGEY9 30/03/2017 Put 4.250 0.000 0.000 0.000   0 0.000
ORGE18 30/03/2017 Call 4.330 2.920 2.920 0.000   0 2.935
ORGE28 30/03/2017 Put 4.330 0.000 0.000 0.000   0 0.001
ORGET9 30/03/2017 Call 4.550 2.700 2.700 0.000   0 2.720
ORGEU9 30/03/2017 Put 4.550 0.001 0.001 0.000   20 0.001
ORGDQ8 30/03/2017 Call 4.770 2.485 2.485 0.000   0 2.500
ORGDR8 30/03/2017 Put 4.770 0.002 0.002 0.000   0 0.003
ORGEP9 30/03/2017 Call 4.980 2.280 2.280 0.000   23 2.295
ORGEQ9 30/03/2017 Put 4.980 0.004 0.004 0.000   200 0.006
ORGE38 30/03/2017 Call 5.200 2.015 2.090 0.000   139 2.080
ORGE48 30/03/2017 Put 5.200 0.008 0.008 0.000   1,726 0.010
ORGEV9 30/03/2017 Call 5.420 1.805 1.880 0.000   1,630 1.865
ORGEW9 30/03/2017 Put 5.420 0.015 0.015 0.000   2,511 0.015
ORGDS8 30/03/2017 Call 5.630 1.600 1.675 1.650 20 625 1.665
ORGDT8 30/03/2017 Put 5.630 0.025 0.025 0.000   320 0.025
ORGEN9 30/03/2017 Call 5.850 1.395 1.470 0.000   66 1.460
ORGEO9 30/03/2017 Put 5.850 0.040 0.040 0.000   2,627 0.040
ORGR69 30/03/2017 Call 5.860 1.430 1.430 1.440 12 317 1.450
ORGR79 30/03/2017 Put 5.860 0.040 0.040 0.000   20 0.040
ORGDO8 30/03/2017 Call 6.070 1.195 1.270 0.000   2,399 1.255
ORGDP8 30/03/2017 Put 6.070 0.060 0.060 0.000   113 0.060
ORGU19 30/03/2017 Call 6.080 1.230 1.230 0.000   388 1.245
ORGU29 30/03/2017 Put 6.080 0.060 0.060 0.000   770 0.060
ORGEZ9 30/03/2017 Call 6.280 1.010 1.075 0.000   684 1.070
ORGF19 30/03/2017 Put 6.280 0.085 0.085 0.000   19 0.085
ORGU49 30/03/2017 Call 6.290 1.045 1.045 0.000   100 1.060
ORGU39 30/03/2017 Put 6.290 0.000 0.000 0.000   3,265 0.090
ORGDW8 30/03/2017 Call 6.500 0.825 0.875 0.000   1,508 0.885
ORGDX8 30/03/2017 Put 6.500 0.120 0.120 0.000   1,148 0.125
ORGI49 30/03/2017 Call 6.720 0.650 0.700 0.000   100 0.710
ORGI59 30/03/2017 Put 6.720 0.170 0.170 0.000   175 0.170
ORGR99 30/03/2017 Call 6.730 0.685 0.685 0.000   160 0.700
ORGR89 30/03/2017 Put 6.730 0.175 0.175 0.170 10 625 0.175
ORGDM8 30/03/2017 Call 6.930 0.545 0.545 0.000   216 0.560
ORGDN8 30/03/2017 Put 6.930 0.205 0.240 0.000   283 0.235
ORGIN9 30/03/2017 Call 7.150 0.360 0.410 0.000   421 0.425
ORGIO9 30/03/2017 Put 7.150 0.320 0.320 0.000   0 0.320
ORGJ29 30/03/2017 Call 7.160 0.405 0.405 0.000   134 0.415
ORGJ39 30/03/2017 Put 7.160 0.325 0.325 0.000   614 0.320
ORGDY8 30/03/2017 Call 7.370 0.255 0.295 0.000   4,967 0.305
ORGDZ8 30/03/2017 Put 7.370 0.380 0.450 0.000   20 0.425
ORGJ59 30/03/2017 Call 7.380 0.290 0.290 0.000   920 0.300
ORGJ49 30/03/2017 Put 7.380 0.430 0.430 0.000   380 0.430
ORGMA9 30/03/2017 Call 7.580 0.175 0.220 0.000   146 0.220
ORGMB9 30/03/2017 Put 7.580 0.550 0.550 0.000   40 0.550
ORGZQ9 30/03/2017 Call 7.590 0.205 0.205 0.000   70 0.215
ORGZR9 30/03/2017 Put 7.590 0.555 0.555 0.000   315 0.550
ORGER8 30/03/2017 Call 7.800 0.140 0.140 0.000   0 0.145
ORGES8 30/03/2017 Put 7.800 0.700 0.700 0.000   25 0.695
ORGTW9 30/03/2017 Call 7.810 0.135 0.135 0.000   0 0.145
ORGTX9 30/03/2017 Put 7.810 0.700 0.700 0.000   875 0.700
ORGYO9 30/03/2017 Call 8.020 0.090 0.090 0.000   0 0.095
ORGYP9 30/03/2017 Put 8.020 0.865 0.865 0.000   0 0.865
ORGGK8 30/03/2017 Call 8.230 0.025 0.075 0.000   57 0.060
ORGGL8 30/03/2017 Put 8.230 1.040 1.040 0.000   0 1.040
ORGTZ9 30/03/2017 Call 8.240 0.055 0.055 0.000   0 0.060
ORGTY9 30/03/2017 Put 8.240 1.040 1.040 0.000   625 1.040
ORGE57 30/03/2017 Call 8.450 0.035 0.035 0.000   0 0.035
ORGE67 30/03/2017 Put 8.450 1.230 1.230 0.000   0 1.235
ORGC67 30/03/2017 Call 8.670 0.020 0.020 0.000   0 0.020
ORGC57 30/03/2017 Put 8.670 1.435 1.435 0.000   0 1.435
ORGCF7 30/03/2017 Call 8.680 0.020 0.020 0.000   0 0.020
ORGC97 30/03/2017 Put 8.680 1.430 1.430 0.000   150 1.435
ORGC77 30/03/2017 Call 8.880 0.015 0.015 0.000   0 0.015
ORGC87 30/03/2017 Put 8.880 1.645 1.645 0.000   0 1.640
ORGCG7 30/03/2017 Call 8.890 0.015 0.015 0.000   0 0.015
ORGCH7 30/03/2017 Put 8.890 1.630 1.630 0.000   80 1.630
ORGCI7 30/03/2017 Call 9.100 0.007 0.007 0.000   0 0.007
ORGCJ7 30/03/2017 Put 9.100 1.865 1.865 0.000   0 1.855
ORGCL7 30/03/2017 Call 9.110 0.007 0.007 0.000   0 0.007
ORGCK7 30/03/2017 Put 9.110 1.845 1.845 0.000   150 1.845
ORGU79 30/03/2017 Call 9.970 0.001 0.001 0.000   0 0.001
ORGU89 30/03/2017 Put 9.970 2.735 2.735 0.000   0 2.720
ORGU59 30/03/2017 Call 9.980 0.001 0.001 0.000   0 0.001
ORGU69 30/03/2017 Put 9.980 2.710 2.710 0.000   844 2.705
ORGBR7 30/03/2017 Call 10.400 0.000 0.000 0.000   0 0.000
ORGBQ7 30/03/2017 Put 10.400 3.165 3.165 0.000   0 3.150
ORGBS7 30/03/2017 Call 10.830 0.000 0.000 0.000   0 0.000
ORGBT7 30/03/2017 Put 10.830 3.595 3.595 0.000   0 3.580
ORGBV7 30/03/2017 Call 10.840 0.000 0.000 0.000   0 0.000
ORGBU7 30/03/2017 Put 10.840 3.570 3.570 0.000   310 3.565
ORGBO7 30/03/2017 Call 11.270 0.000 0.000 0.000   0 0.000
ORGBP7 30/03/2017 Put 11.270 4.035 4.035 0.000   0 4.020
ORGBW7 30/03/2017 Call 11.280 0.000 0.000 0.000   0 0.000
ORGBX7 30/03/2017 Put 11.280 4.010 4.010 0.000   0 4.005
ORGZU9 30/03/2017 Call 11.700 0.000 0.000 0.000   0 0.000
ORGZV9 30/03/2017 Put 11.700 4.465 4.465 0.000   0 4.450
ORGZT9 30/03/2017 Call 11.710 0.000 0.000 0.000   0 0.000
ORGZS9 30/03/2017 Put 11.710 4.435 4.435 0.000   250 4.430
ORGZX9 30/03/2017 Call 12.130 0.000 0.000 0.000   0 0.000
ORGZW9 30/03/2017 Put 12.130 4.895 4.895 0.000   0 4.880
ORGZY9 30/03/2017 Call 12.140 0.000 0.000 0.000   0 0.000
ORGB17 30/03/2017 Put 12.140 4.865 4.865 0.000   40 4.855
ORGVP9 27/04/2017 Call 4.400 2.860 2.860 0.000   0 2.875
ORGVQ9 27/04/2017 Put 4.400 0.001 0.001 0.000   0 0.001
ORGVR9 27/04/2017 Call 4.500 2.765 2.765 0.000   0 2.780
ORGVS9 27/04/2017 Put 4.500 0.001 0.001 0.000   0 0.001
ORGVT9 27/04/2017 Call 4.600 2.670 2.670 0.000   0 2.690
ORGVU9 27/04/2017 Put 4.600 0.002 0.002 0.000   0 0.002
ORGVV9 27/04/2017 Call 4.700 2.570 2.570 0.000   0 2.590
ORGVW9 27/04/2017 Put 4.700 0.002 0.002 0.000   0 0.002
ORGVX9 27/04/2017 Call 4.800 2.470 2.470 0.000   9 2.495
ORGVY9 27/04/2017 Put 4.800 0.003 0.003 0.000   0 0.003
ORGVZ9 27/04/2017 Call 4.900 2.370 2.370 0.000   0 2.395
ORGW19 27/04/2017 Put 4.900 0.004 0.004 0.000   0 0.004
ORGW29 27/04/2017 Call 5.000 2.275 2.275 0.000   1,110 2.295
ORGW39 27/04/2017 Put 5.000 0.006 0.006 0.000   0 0.006
ORGW49 27/04/2017 Call 5.250 2.030 2.030 0.000   6 2.050
ORGW59 27/04/2017 Put 5.250 0.010 0.010 0.000   6 0.010
ORGW69 27/04/2017 Call 5.500 1.790 1.790 0.000   50 1.810
ORGW79 27/04/2017 Put 5.500 0.025 0.025 0.000   31 0.025
ORGW89 27/04/2017 Call 5.750 1.555 1.555 0.000   97 1.575
ORGW99 27/04/2017 Put 5.750 0.040 0.040 0.000   100 0.040
ORGWA9 27/04/2017 Call 6.000 1.325 1.325 0.000   600 1.345
ORGWB9 27/04/2017 Put 6.000 0.065 0.065 0.000   6 0.065
ORGWC9 27/04/2017 Call 6.250 1.110 1.110 0.000   130 1.125
ORGWD9 27/04/2017 Put 6.250 0.105 0.105 0.000   36 0.105
ORGWE9 27/04/2017 Call 6.500 0.845 0.950 0.000   500 0.920
ORGWF9 27/04/2017 Put 6.500 0.155 0.155 0.000   50 0.155
ORGWG9 27/04/2017 Call 6.750 0.715 0.715 0.000   30 0.730
ORGWH9 27/04/2017 Put 6.750 0.220 0.220 0.000   0 0.220
ORGWI9 27/04/2017 Call 7.000 0.550 0.550 0.000   625 0.565
ORGWJ9 27/04/2017 Put 7.000 0.305 0.305 0.000   0 0.305
ORGWL9 27/04/2017 Call 7.250 0.405 0.405 0.000   532 0.420
ORGWM9 27/04/2017 Put 7.250 0.415 0.415 0.000   0 0.415
ORGWZ9 27/04/2017 Call 7.500 0.295 0.295 0.000   0 0.305
ORGX19 27/04/2017 Put 7.500 0.550 0.550 0.000   0 0.545
ORGXA9 27/04/2017 Call 7.750 0.205 0.205 0.000   200 0.215
ORGXB9 27/04/2017 Put 7.750 0.710 0.710 0.000   0 0.705
ORGYQ9 27/04/2017 Call 8.000 0.135 0.135 0.000   0 0.145
ORGYR9 27/04/2017 Put 8.000 0.895 0.895 0.000   0 0.885
ORGYS9 27/04/2017 Call 8.250 0.085 0.085 0.000   0 0.090
ORGYT9 27/04/2017 Put 8.250 1.095 1.095 0.000   0 1.085
ORGB67 27/04/2017 Call 8.500 0.055 0.055 0.000   30 0.060
ORGB77 27/04/2017 Put 8.500 1.275 1.380 0.000   0 1.300
ORGE77 27/04/2017 Call 8.750 0.035 0.035 0.000   0 0.035
ORGE87 27/04/2017 Put 8.750 1.535 1.535 0.000   0 1.530
ORGF17 27/04/2017 Call 9.000 0.020 0.020 0.000   0 0.020
ORGF27 27/04/2017 Put 9.000 1.770 1.770 0.000   0 1.775
ORGXF9 25/05/2017 Call 4.700 2.575 2.575 0.000   0 2.600
ORGXG9 25/05/2017 Put 4.700 0.007 0.007 0.000   0 0.004
ORGXH9 25/05/2017 Call 4.800 2.480 2.480 0.000   0 2.500
ORGXI9 25/05/2017 Put 4.800 0.009 0.009 0.000   0 0.006
ORGXJ9 25/05/2017 Call 4.900 2.385 2.385 0.000   0 2.405
ORGXK9 25/05/2017 Put 4.900 0.010 0.010 0.000   0 0.008
ORGXL9 25/05/2017 Call 5.000 2.290 2.290 0.000   0 2.310
ORGXM9 25/05/2017 Put 5.000 0.015 0.015 0.000   0 0.010
ORGXN9 25/05/2017 Call 5.250 2.050 2.050 0.000   0 2.070
ORGXO9 25/05/2017 Put 5.250 0.030 0.030 0.000   0 0.020
ORGXP9 25/05/2017 Call 5.500 1.815 1.815 0.000   0 1.835
ORGXQ9 25/05/2017 Put 5.500 0.045 0.045 0.000   0 0.040
ORGXR9 25/05/2017 Call 5.750 1.580 1.580 0.000   0 1.605
ORGXS9 25/05/2017 Put 5.750 0.070 0.070 0.000   30 0.065
ORGXT9 25/05/2017 Call 6.000 1.360 1.360 0.000   0 1.385
ORGXU9 25/05/2017 Put 6.000 0.105 0.105 0.000   0 0.095
ORGXV9 25/05/2017 Call 6.250 1.150 1.150 0.000   60 1.175
ORGXW9 25/05/2017 Put 6.250 0.150 0.150 0.000   0 0.140
ORGXY9 25/05/2017 Call 6.500 0.955 0.955 0.940 10 10 0.980
ORGXZ9 25/05/2017 Put 6.500 0.205 0.205 0.000   20 0.200
ORGY19 25/05/2017 Call 6.750 0.775 0.775 0.000   20 0.805
ORGY29 25/05/2017 Put 6.750 0.275 0.275 0.000   0 0.270
ORGY39 25/05/2017 Call 7.000 0.620 0.620 0.000   0 0.645
ORGY49 25/05/2017 Put 7.000 0.365 0.365 0.000   0 0.360
ORGY59 25/05/2017 Call 7.250 0.485 0.485 0.000   24 0.505
ORGY69 25/05/2017 Put 7.250 0.475 0.475 0.000   0 0.470
ORGY79 25/05/2017 Call 7.500 0.370 0.370 0.000   300 0.385
ORGY89 25/05/2017 Put 7.500 0.605 0.605 0.000   0 0.600
ORGY99 25/05/2017 Call 7.750 0.270 0.270 0.000   0 0.285
ORGYA9 25/05/2017 Put 7.750 0.760 0.760 0.000   0 0.755
ORGYU9 25/05/2017 Call 8.000 0.195 0.195 0.000   253 0.210
ORGYV9 25/05/2017 Put 8.000 0.935 0.935 0.000   0 0.925
ORGYW9 25/05/2017 Call 8.250 0.135 0.135 0.000   300 0.150
ORGYX9 25/05/2017 Put 8.250 1.130 1.130 0.000   0 1.115
ORGEM7 25/05/2017 Call 8.260 0.135 0.135 0.000   960 0.145
ORGEN7 25/05/2017 Put 8.260 1.125 1.125 0.000   0 1.110
ORGB87 25/05/2017 Call 8.500 0.095 0.095 0.000   0 0.105
ORGB97 25/05/2017 Put 8.500 1.335 1.335 0.000   0 1.320
ORGE97 25/05/2017 Call 8.750 0.065 0.065 0.000   0 0.075
ORGEF7 25/05/2017 Put 8.750 1.555 1.555 0.000   0 1.550
ORGF37 25/05/2017 Call 9.000 0.045 0.045 0.000   0 0.050
ORGF47 25/05/2017 Put 9.000 1.780 1.780 0.000   0 1.795
ORGNR9 29/06/2017 Call 0.010 7.285 7.285 0.000   0 7.300
ORGXQ8 29/06/2017 Call 2.600 4.655 4.655 0.000   0 4.670
ORGXR8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
ORGXO8 29/06/2017 Call 2.800 4.460 4.460 0.000   0 4.475
ORGXP8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
ORGVJ8 29/06/2017 Call 3.000 4.260 4.260 0.000   0 4.275
ORGVK8 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
ORGU28 29/06/2017 Call 3.200 4.065 4.065 0.000   0 4.075
ORGU38 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
ORGSY8 29/06/2017 Call 3.400 3.865 3.865 0.000   0 3.880
ORGSZ8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
ORGRO8 29/06/2017 Call 3.600 3.670 3.670 0.000   0 3.680
ORGRP8 29/06/2017 Put 3.600 0.001 0.001 0.000   0 0.001
ORGRQ8 29/06/2017 Call 3.800 3.470 3.470 0.000   0 3.485
ORGRR8 29/06/2017 Put 3.800 0.002 0.002 0.000   0 0.002
ORGRI8 29/06/2017 Call 4.000 3.270 3.270 0.000   0 3.285
ORGRJ8 29/06/2017 Put 4.000 0.004 0.004 0.000   0 0.004
ORGTS9 29/06/2017 Call 4.100 3.170 3.170 0.000   0 3.190
ORGTT9 29/06/2017 Put 4.100 0.005 0.005 0.000   0 0.005
ORGRK8 29/06/2017 Call 4.200 3.075 3.075 0.000   0 3.090
ORGRL8 29/06/2017 Put 4.200 0.006 0.006 0.000   400 0.006
ORGST9 29/06/2017 Call 4.300 2.975 2.975 0.000   0 2.995
ORGSU9 29/06/2017 Put 4.300 0.008 0.008 0.000   0 0.009
ORGRM8 29/06/2017 Call 4.400 2.880 2.880 0.000   0 2.900
ORGRN8 29/06/2017 Put 4.400 0.010 0.010 0.000   0 0.010
ORGNU9 29/06/2017 Call 4.500 2.780 2.780 0.000   0 2.805
ORGNV9 29/06/2017 Put 4.500 0.015 0.015 0.000   100 0.015
ORGRG8 29/06/2017 Call 4.600 2.685 2.685 0.000   0 2.705
ORGRH8 29/06/2017 Put 4.600 0.015 0.015 0.000   20 0.015
ORGMM9 29/06/2017 Call 4.700 2.590 2.590 0.000   0 2.610
ORGMN9 29/06/2017 Put 4.700 0.020 0.020 0.000   0 0.020
ORGR98 29/06/2017 Call 4.800 2.495 2.495 0.000   20 2.515
ORGRF8 29/06/2017 Put 4.800 0.025 0.025 0.000   0 0.025
ORGMW9 29/06/2017 Call 4.900 2.400 2.400 0.000   0 2.420
ORGMX9 29/06/2017 Put 4.900 0.030 0.030 0.000   0 0.030
ORGR78 29/06/2017 Call 5.000 2.305 2.305 0.000   152 2.330
ORGR88 29/06/2017 Put 5.000 0.035 0.035 0.000   54 0.035
ORGX29 29/06/2017 Call 5.010 2.295 2.295 0.000   250 2.320
ORGX39 29/06/2017 Put 5.010 0.035 0.035 0.000   20 0.040
ORGMQ9 29/06/2017 Call 5.250 2.070 2.070 0.000   0 2.095
ORGMR9 29/06/2017 Put 5.250 0.050 0.050 0.000   50 0.055
ORGRS8 29/06/2017 Call 5.500 1.845 1.845 0.000   10 1.865
ORGRT8 29/06/2017 Put 5.500 0.075 0.075 0.000   634 0.080
ORGMK9 29/06/2017 Call 5.750 1.620 1.620 0.000   126 1.645
ORGML9 29/06/2017 Put 5.750 0.105 0.105 0.000 315 223 0.110
ORGRV8 29/06/2017 Call 6.000 1.410 1.410 0.000   326 1.435
ORGRW8 29/06/2017 Put 6.000 0.145 0.145 0.000   341 0.150
ORGMS9 29/06/2017 Call 6.250 1.210 1.210 0.000   2,321 1.230
ORGMT9 29/06/2017 Put 6.250 0.195 0.195 0.000 315 45 0.200
ORGRZ8 29/06/2017 Call 6.500 1.020 1.020 0.000   550 1.045
ORGS18 29/06/2017 Put 6.500 0.255 0.255 0.000   0 0.260
ORGMU9 29/06/2017 Call 6.750 0.850 0.850 0.000   820 0.870
ORGMV9 29/06/2017 Put 6.750 0.330 0.330 0.000   1,500 0.335
ORGS28 29/06/2017 Call 7.000 0.690 0.690 0.000   442 0.715
ORGS38 29/06/2017 Put 7.000 0.425 0.425 0.000 315 0 0.425
ORGT49 29/06/2017 Call 7.010 0.685 0.685 0.000   0 0.705
ORGT59 29/06/2017 Put 7.010 0.425 0.425 0.000   99 0.425
ORGMO9 29/06/2017 Call 7.250 0.505 0.595 0.530 42 600 0.575
ORGMP9 29/06/2017 Put 7.250 0.535 0.535 0.000   50 0.535
ORGWN9 29/06/2017 Call 7.260 0.550 0.550 0.000   0 0.570
ORGWO9 29/06/2017 Put 7.260 0.535 0.535 0.000   94 0.535
ORGE89 29/06/2017 Call 7.500 0.435 0.435 0.000   200 0.455
ORGE99 29/06/2017 Put 7.500 0.665 0.665 0.000   0 0.665
ORGWQ9 29/06/2017 Call 7.510 0.430 0.430 0.000   0 0.450
ORGWP9 29/06/2017 Put 7.510 0.665 0.665 0.000   0 0.660
ORGNY9 29/06/2017 Call 7.750 0.335 0.335 0.000   0 0.355
ORGNZ9 29/06/2017 Put 7.750 0.815 0.815 0.000   0 0.810
ORGKC9 29/06/2017 Call 8.000 0.255 0.255 0.000   650 0.270
ORGKD9 29/06/2017 Put 8.000 0.980 0.980 0.000   0 0.975
ORGT79 29/06/2017 Call 8.010 0.255 0.255 0.000   0 0.265
ORGT69 29/06/2017 Put 8.010 0.975 0.975 0.000   454 0.970
ORGYZ9 29/06/2017 Call 8.250 0.190 0.190 0.000   600 0.205
ORGZ19 29/06/2017 Put 8.250 1.165 1.165 0.000   0 1.160
ORGBF7 29/06/2017 Call 8.500 0.140 0.140 0.000   0 0.150
ORGBG7 29/06/2017 Put 8.500 1.365 1.365 0.000   0 1.355
ORGEG7 29/06/2017 Call 8.750 0.105 0.105 0.000 315 0 0.110
ORGEH7 29/06/2017 Put 8.750 1.575 1.575 0.000   0 1.570
ORGEO7 29/06/2017 Call 9.000 0.075 0.075 0.000   0 0.080
ORGEP7 29/06/2017 Put 9.000 1.800 1.800 0.000   0 1.790
ORGER7 29/06/2017 Call 9.250 0.055 0.055 0.000   0 0.055
ORGEQ7 29/06/2017 Put 9.250 2.030 2.030 0.000   0 2.015
ORGB37 29/06/2017 Call 11.260 0.003 0.003 0.000   0 0.005
ORGB27 29/06/2017 Put 11.260 3.930 3.930 0.000   550 3.920
ORGV69 28/09/2017 Call 0.010 7.225 7.225 0.000   0 7.240
ORGGZ9 28/09/2017 Call 3.600 3.680 3.680 0.000   0 3.695
ORGI19 28/09/2017 Put 3.600 0.008 0.008 0.000   0 0.007
ORGGP9 28/09/2017 Call 3.800 3.485 3.485 0.000   0 3.500
ORGGQ9 28/09/2017 Put 3.800 0.015 0.015 0.000   0 0.010
ORGGR9 28/09/2017 Call 4.000 3.290 3.290 0.000   0 3.305
ORGGS9 28/09/2017 Put 4.000 0.020 0.020 0.000   0 0.020
ORGF29 28/09/2017 Call 4.200 3.095 3.095 0.000   0 3.115
ORGF39 28/09/2017 Put 4.200 0.030 0.030 0.000   0 0.030
ORGF69 28/09/2017 Call 4.400 2.910 2.910 0.000   0 2.930
ORGF79 28/09/2017 Put 4.400 0.045 0.045 0.000   0 0.040
ORGUF9 28/09/2017 Call 4.500 2.815 2.815 0.000   0 2.840
ORGUG9 28/09/2017 Put 4.500 0.050 0.050 0.000   0 0.050
ORGF49 28/09/2017 Call 4.600 2.725 2.725 0.000   19 2.750
ORGF59 28/09/2017 Put 4.600 0.055 0.055 0.000   0 0.055
ORGUH9 28/09/2017 Call 4.700 2.635 2.635 0.000   0 2.660
ORGUI9 28/09/2017 Put 4.700 0.065 0.065 0.000   0 0.065
ORGFH9 28/09/2017 Call 4.800 2.545 2.545 0.000   0 2.565
ORGFI9 28/09/2017 Put 4.800 0.075 0.075 0.000   0 0.075
ORGUJ9 28/09/2017 Call 4.900 2.455 2.455 0.000   0 2.475
ORGUK9 28/09/2017 Put 4.900 0.085 0.085 0.000   0 0.085
ORGF89 28/09/2017 Call 5.000 2.365 2.365 0.000   29 2.385
ORGF99 28/09/2017 Put 5.000 0.095 0.095 0.000   50 0.095
ORGX49 28/09/2017 Call 5.010 2.290 2.290 0.000   0 2.305
ORGX59 28/09/2017 Put 5.010 0.095 0.095 0.000   0 0.095
ORGUD9 28/09/2017 Call 5.250 2.145 2.145 0.000   0 2.160
ORGUE9 28/09/2017 Put 5.250 0.125 0.125 0.000   100 0.125
ORGFJ9 28/09/2017 Call 5.500 1.935 1.935 0.000   96 1.945
ORGFK9 28/09/2017 Put 5.500 0.160 0.160 0.000   0 0.155
ORGUL9 28/09/2017 Call 5.750 1.725 1.725 0.000   0 1.735
ORGUM9 28/09/2017 Put 5.750 0.200 0.200 0.000   10 0.195
ORGFF9 28/09/2017 Call 6.000 1.525 1.525 0.000   14 1.535
ORGFG9 28/09/2017 Put 6.000 0.250 0.250 0.000   400 0.245
ORGUB9 28/09/2017 Call 6.250 1.340 1.340 0.000   40 1.350
ORGUC9 28/09/2017 Put 6.250 0.315 0.315 0.000   0 0.305
ORGFN9 28/09/2017 Call 6.500 1.165 1.165 0.000   100 1.170
ORGG79 28/09/2017 Put 6.500 0.385 0.385 0.000   120 0.375
ORGU99 28/09/2017 Call 6.750 1.000 1.000 0.000   0 1.005
ORGUA9 28/09/2017 Put 6.750 0.465 0.465 0.000   0 0.460
ORGFL9 28/09/2017 Call 7.000 0.850 0.850 0.000   0 0.855
ORGFM9 28/09/2017 Put 7.000 0.565 0.565 0.000   0 0.560
ORGWS9 28/09/2017 Call 7.010 0.815 0.815 0.000   0 0.820
ORGWR9 28/09/2017 Put 7.010 0.565 0.565 0.000   12 0.560
ORGV79 28/09/2017 Call 7.250 0.715 0.715 0.000 12 0 0.720
ORGV89 28/09/2017 Put 7.250 0.680 0.680 0.000 12 0 0.670
ORGWT9 28/09/2017 Call 7.260 0.685 0.685 0.000   0 0.690
ORGWU9 28/09/2017 Put 7.260 0.680 0.680 0.000   0 0.670
ORGIP9 28/09/2017 Call 7.500 0.595 0.595 0.000   0 0.600
ORGIQ9 28/09/2017 Put 7.500 0.805 0.805 0.000   0 0.795
ORGWW9 28/09/2017 Call 7.510 0.570 0.570 0.000   0 0.575
ORGWV9 28/09/2017 Put 7.510 0.805 0.805 0.000   120 0.795
ORGXC9 28/09/2017 Call 7.750 0.490 0.490 0.460 10 0 0.495
ORGXD9 28/09/2017 Put 7.750 0.950 0.950 0.000   0 0.940
ORGKE9 28/09/2017 Call 8.000 0.400 0.400 0.000   0 0.410
ORGKF9 28/09/2017 Put 8.000 1.110 1.110 0.000   0 1.100
ORGYC9 28/09/2017 Call 8.010 0.385 0.385 0.000   0 0.390
ORGYD9 28/09/2017 Put 8.010 1.105 1.105 0.000   0 1.095
ORGZ29 28/09/2017 Call 8.250 0.325 0.325 0.000   0 0.330
ORGZ39 28/09/2017 Put 8.250 1.280 1.280 0.000   0 1.270
ORGBH7 28/09/2017 Call 8.500 0.260 0.260 0.000   0 0.270
ORGBI7 28/09/2017 Put 8.500 1.460 1.460 0.000   0 1.455
ORGEI7 28/09/2017 Call 8.750 0.210 0.210 0.000   300 0.215
ORGEJ7 28/09/2017 Put 8.750 1.655 1.655 0.000   0 1.650
ORGES7 28/09/2017 Call 9.000 0.165 0.165 0.000   0 0.170
ORGET7 28/09/2017 Put 9.000 1.860 1.860 0.000   0 1.855
ORGEV7 28/09/2017 Call 9.250 0.135 0.135 0.000   0 0.130
ORGEU7 28/09/2017 Put 9.250 2.080 2.080 0.000   0 2.070
ORGEW7 28/09/2017 Call 9.500 0.105 0.105 0.110 126 300 0.095
ORGEX7 28/09/2017 Put 9.500 2.305 2.305 0.000   0 2.290
ORGDT7 21/12/2017 Call 0.010 7.250 7.250 0.000   0 7.265
ORGTU9 21/12/2017 Call 4.000 3.310 3.310 0.000   0 3.325
ORGTV9 21/12/2017 Put 4.000 0.040 0.040 0.000   0 0.040
ORGSV9 21/12/2017 Call 4.200 3.125 3.125 0.000   0 3.140
ORGSW9 21/12/2017 Put 4.200 0.060 0.060 0.000   0 0.055
ORGNW9 21/12/2017 Call 4.400 2.940 2.940 0.000   0 2.960
ORGNX9 21/12/2017 Put 4.400 0.075 0.075 0.000   0 0.075
ORGNN9 21/12/2017 Call 4.600 2.755 2.755 0.000   0 2.780
ORGNO9 21/12/2017 Put 4.600 0.095 0.095 0.000   0 0.095
ORGN19 21/12/2017 Call 4.800 2.580 2.580 0.000   0 2.600
ORGN29 21/12/2017 Put 4.800 0.120 0.120 0.000   0 0.115
ORGCQ7 21/12/2017 Call 4.900 2.490 2.490 0.000   0 2.515
ORGCR7 21/12/2017 Put 4.900 0.130 0.130 0.000   0 0.130
ORGNP9 21/12/2017 Call 5.000 2.405 2.405 0.000   0 2.430
ORGNQ9 21/12/2017 Put 5.000 0.145 0.145 0.000   65 0.140
ORGCW7 21/12/2017 Call 5.250 2.195 2.195 0.000   0 2.220
ORGCX7 21/12/2017 Put 5.250 0.180 0.180 0.000   0 0.175
ORGMY9 21/12/2017 Call 5.500 1.990 1.990 0.000   0 2.015
ORGMZ9 21/12/2017 Put 5.500 0.225 0.225 0.000   0 0.215
ORGCY7 21/12/2017 Call 5.750 1.800 1.800 0.000   0 1.825
ORGCZ7 21/12/2017 Put 5.750 0.275 0.275 0.000   0 0.270
ORGN59 21/12/2017 Call 6.000 1.610 1.610 0.000   100 1.635
ORGN69 21/12/2017 Put 6.000 0.335 0.335 0.000   0 0.325
ORGCU7 21/12/2017 Call 6.250 1.435 1.435 0.000   0 1.460
ORGCV7 21/12/2017 Put 6.250 0.400 0.400 0.000   0 0.390
ORGNL9 21/12/2017 Call 6.500 1.275 1.275 0.000   319 1.295
ORGNM9 21/12/2017 Put 6.500 0.480 0.480 0.000   150 0.470
ORGCM7 21/12/2017 Call 6.750 1.125 1.125 0.000   0 1.130
ORGCN7 21/12/2017 Put 6.750 0.565 0.565 0.000   0 0.555
ORGN79 21/12/2017 Call 7.000 0.985 0.985 0.000   23 0.985
ORGN89 21/12/2017 Put 7.000 0.670 0.670 0.000   0 0.660
ORGCS7 21/12/2017 Call 7.250 0.855 0.855 0.000   0 0.850
ORGCT7 21/12/2017 Put 7.250 0.780 0.780 0.000   0 0.775
ORGN99 21/12/2017 Call 7.500 0.735 0.735 0.000   0 0.730
ORGNK9 21/12/2017 Put 7.500 0.905 0.905 0.000   0 0.900
ORGCO7 21/12/2017 Call 7.750 0.625 0.625 0.000   0 0.625
ORGCP7 21/12/2017 Put 7.750 1.050 1.050 0.000   0 1.040
ORGN39 21/12/2017 Call 8.000 0.525 0.525 0.000   0 0.525
ORGN49 21/12/2017 Put 8.000 1.200 1.200 0.000   0 1.190
ORGDU7 21/12/2017 Call 8.250 0.440 0.440 0.000   0 0.450
ORGDV7 21/12/2017 Put 8.250 1.365 1.365 0.000   0 1.355
ORGZ49 21/12/2017 Call 8.500 0.365 0.365 0.000   0 0.375
ORGZ59 21/12/2017 Put 8.500 1.540 1.540 0.000   0 1.530
ORGEK7 21/12/2017 Call 8.750 0.305 0.305 0.000   0 0.315
ORGEL7 21/12/2017 Put 8.750 1.725 1.725 0.000   0 1.720
ORGBJ7 21/12/2017 Call 9.000 0.255 0.255 0.000   100 0.260
ORGBK7 21/12/2017 Put 9.000 1.925 1.925 0.000   0 1.935
ORGWX9 28/03/2018 Call 4.200 3.165 3.165 0.000   0 3.180
ORGWY9 28/03/2018 Put 4.200 0.090 0.090 0.000   0 0.090
ORGUV9 28/03/2018 Call 4.400 2.985 2.985 0.000   0 3.005
ORGUW9 28/03/2018 Put 4.400 0.110 0.110 0.000   0 0.105
ORGUX9 28/03/2018 Call 4.600 2.815 2.815 0.000   0 2.830
ORGUY9 28/03/2018 Put 4.600 0.130 0.130 0.000   0 0.130
ORGUZ9 28/03/2018 Call 4.800 2.645 2.645 0.000   0 2.660
ORGV19 28/03/2018 Put 4.800 0.155 0.155 0.000   0 0.155
ORGUT9 28/03/2018 Call 5.000 2.480 2.480 0.000   0 2.495
ORGUU9 28/03/2018 Put 5.000 0.185 0.185 0.000   0 0.185
ORGUN9 28/03/2018 Call 5.500 2.085 2.085 0.000   209 2.100
ORGUO9 28/03/2018 Put 5.500 0.280 0.280 0.000   125 0.280
ORGV49 28/03/2018 Call 6.000 1.725 1.725 0.000   9 1.735
ORGV59 28/03/2018 Put 6.000 0.405 0.405 0.000   100 0.405
ORGUP9 28/03/2018 Call 6.500 1.395 1.395 0.000   257 1.405
ORGUQ9 28/03/2018 Put 6.500 0.570 0.570 0.000   238 0.570
ORGUR9 28/03/2018 Call 7.000 1.105 1.105 0.000   0 1.115
ORGUS9 28/03/2018 Put 7.000 0.770 0.770 0.000   0 0.765
ORGV29 28/03/2018 Call 7.500 0.850 0.850 0.000   0 0.860
ORGV39 28/03/2018 Put 7.500 1.020 1.020 0.000   0 1.010
ORGVL9 28/03/2018 Call 8.000 0.640 0.640 0.000   0 0.650
ORGVM9 28/03/2018 Put 8.000 1.310 1.310 0.000   0 1.300
ORGZ69 28/03/2018 Call 8.500 0.470 0.470 0.000   0 0.475
ORGZ79 28/03/2018 Put 8.500 1.640 1.640 0.000   0 1.630
ORGBL7 28/03/2018 Call 9.000 0.335 0.335 0.000   750 0.335
ORGBM7 28/03/2018 Put 9.000 2.005 2.005 0.000   0 1.995
ORGF57 28/03/2018 Call 9.500 0.230 0.230 0.000      
ORGF67 28/03/2018 Put 9.500 2.410 2.410 0.000      
ORGDN7 28/06/2018 Call 4.800 2.690 2.690 0.000   0 2.710
ORGDO7 28/06/2018 Put 4.800 0.190 0.190 0.000   0 0.185
ORGDP7 28/06/2018 Call 5.000 2.535 2.535 0.000   0 2.550
ORGDQ7 28/06/2018 Put 5.000 0.225 0.225 0.000   0 0.225
ORGD77 28/06/2018 Call 5.500 2.155 2.155 0.000   0 2.165
ORGD87 28/06/2018 Put 5.500 0.330 0.330 0.000   0 0.330
ORGDR7 28/06/2018 Call 6.000 1.805 1.805 0.000   0 1.815
ORGDS7 28/06/2018 Put 6.000 0.470 0.470 0.000   0 0.465
ORGD97 28/06/2018 Call 6.500 1.490 1.490 0.000   23 1.500
ORGDK7 28/06/2018 Put 6.500 0.640 0.640 0.000   0 0.635
ORGD57 28/06/2018 Call 7.000 1.205 1.205 0.000   0 1.215
ORGD67 28/06/2018 Put 7.000 0.850 0.850 0.000   0 0.840
ORGDL7 28/06/2018 Call 7.500 0.960 0.960 0.000   0 0.970
ORGDM7 28/06/2018 Put 7.500 1.095 1.095 0.000   0 1.085
ORGD37 28/06/2018 Call 8.000 0.750 0.750 0.000   0 0.755
ORGD47 28/06/2018 Put 8.000 1.385 1.385 0.000   0 1.375
ORGD17 28/06/2018 Call 8.500 0.575 0.575 0.000   0 0.580
ORGD27 28/06/2018 Put 8.500 1.705 1.705 0.000   0 1.695
ORGDY7 28/06/2018 Call 9.000 0.430 0.430 0.000   0 0.435
ORGDZ7 28/06/2018 Put 9.000 2.065 2.065 0.000   5 2.055
ORGF77 28/06/2018 Call 9.500 0.315 0.315 0.000      
ORGF87 28/06/2018 Put 9.500 2.455 2.455 0.000      

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.