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 6.490 Up 0.030 6.470 6.510 6.530 6.600 6.445 5,805,961 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGRU8 22/12/2016 Call 0.010 6.480 6.480 0.000   100 6.480
ORGXD8 22/12/2016 Call 2.860 3.630 3.630 0.000   0 3.630
ORGXF8 22/12/2016 Put 2.860 0.000 0.000 0.000   0 0.000
ORGXI8 22/12/2016 Call 2.950 3.540 3.540 0.000   0 3.540
ORGXJ8 22/12/2016 Put 2.950 0.000 0.000 0.000   0 0.000
ORGXB8 22/12/2016 Call 3.030 3.460 3.460 0.000   0 3.460
ORGXC8 22/12/2016 Put 3.030 0.000 0.000 0.000   0 0.000
ORGXG8 22/12/2016 Call 3.120 3.375 3.375 0.000   0 3.375
ORGXH8 22/12/2016 Put 3.120 0.000 0.000 0.000   0 0.000
ORGVB8 22/12/2016 Call 3.210 3.285 3.285 0.000   0 3.285
ORGVC8 22/12/2016 Put 3.210 0.000 0.000 0.000   0 0.000
ORGVD8 22/12/2016 Call 3.290 3.205 3.205 0.000   0 3.205
ORGVE8 22/12/2016 Put 3.290 0.000 0.000 0.000   0 0.000
ORGVF8 22/12/2016 Call 3.380 3.115 3.115 0.000   100 3.115
ORGVG8 22/12/2016 Put 3.380 0.000 0.000 0.000   0 0.000
ORGTV8 22/12/2016 Call 3.470 3.025 3.025 0.000   100 3.025
ORGTW8 22/12/2016 Put 3.470 0.000 0.000 0.000   0 0.000
ORGTT8 22/12/2016 Call 3.550 2.945 2.945 0.000   0 2.945
ORGTU8 22/12/2016 Put 3.550 0.000 0.000 0.000   0 0.000
ORGPX8 22/12/2016 Call 3.640 2.855 2.855 0.000   0 2.855
ORGPY8 22/12/2016 Put 3.640 0.000 0.000 0.000   0 0.000
ORGSG8 22/12/2016 Call 3.650 2.845 2.845 0.000   0 2.845
ORGSH8 22/12/2016 Put 3.650 0.000 0.000 0.000   730 0.000
ORGQU8 22/12/2016 Call 3.730 2.765 2.765 0.000   30 2.765
ORGQV8 22/12/2016 Put 3.730 0.000 0.000 0.000   0 0.000
ORGK38 22/12/2016 Call 3.810 2.685 2.685 0.000   0 2.685
ORGK48 22/12/2016 Put 3.810 0.000 0.000 0.000   0 0.000
ORGQW8 22/12/2016 Call 3.900 2.595 2.595 0.000   0 2.595
ORGQX8 22/12/2016 Put 3.900 0.000 0.000 0.000   105 0.000
ORGIT9 22/12/2016 Call 3.910 2.585 2.585 0.000   0 2.585
ORGIU9 22/12/2016 Put 3.910 0.000 0.000 0.000   0 0.000
ORGFT8 22/12/2016 Call 3.990 2.505 2.505 0.000   0 2.505
ORGFU8 22/12/2016 Put 3.990 0.000 0.000 0.000   850 0.000
ORGS48 22/12/2016 Call 4.010 2.485 2.485 0.000   0 2.485
ORGS58 22/12/2016 Put 4.010 0.000 0.000 0.000   130 0.000
ORGQY8 22/12/2016 Call 4.070 2.425 2.425 0.000   0 2.425
ORGQZ8 22/12/2016 Put 4.070 0.000 0.000 0.000   0 0.000
ORGCV8 22/12/2016 Call 4.160 2.335 2.335 0.000   1,000 2.335
ORGCW8 22/12/2016 Put 4.160 0.000 0.000 0.000   1,000 0.000
ORGR18 22/12/2016 Call 4.250 2.245 2.245 0.000   10 2.245
ORGR28 22/12/2016 Put 4.250 0.000 0.000 0.000   0 0.000
ORGZX7 22/12/2016 Call 4.330 2.165 2.165 0.000   4 2.165
ORGZY7 22/12/2016 Put 4.330 0.000 0.000 0.000   210 0.000
ORGR58 22/12/2016 Call 4.550 1.945 1.945 0.000   28 1.945
ORGR68 22/12/2016 Put 4.550 0.000 0.000 0.000   435 0.000
ORGVZ7 22/12/2016 Call 4.770 1.730 1.730 0.000   153 1.730
ORGW17 22/12/2016 Put 4.770 0.000 0.000 0.000   400 0.000
ORGQQ8 22/12/2016 Call 4.980 1.520 1.520 0.000   308 1.520
ORGQR8 22/12/2016 Put 4.980 0.000 0.000 0.000   231 0.000
ORGS78 22/12/2016 Call 4.990 1.510 1.510 0.000   567 1.510
ORGS68 22/12/2016 Put 4.990 0.000 0.000 0.000   1,263 0.000
ORGVF7 22/12/2016 Call 5.200 1.305 1.305 0.000   418 1.305
ORGVG7 22/12/2016 Put 5.200 0.001 0.001 0.000   313 0.001
ORGSD9 22/12/2016 Call 5.210 1.295 1.295 0.000   0 1.295
ORGSE9 22/12/2016 Put 5.210 0.001 0.001 0.000   180 0.001
ORGR38 22/12/2016 Call 5.420 1.090 1.090 0.000   544 1.090
ORGR48 22/12/2016 Put 5.420 0.003 0.003 0.000   858 0.003
ORGTG9 22/12/2016 Call 5.430 1.080 1.080 0.000   60 1.080
ORGTH9 22/12/2016 Put 5.430 0.003 0.003 0.000   380 0.003
ORGU87 22/12/2016 Call 5.630 0.890 0.890 0.000   760 0.890
ORGU97 22/12/2016 Put 5.630 0.009 0.009 0.000   1,165 0.009
ORGTI9 22/12/2016 Call 5.640 0.880 0.880 0.000   300 0.880
ORGTJ9 22/12/2016 Put 5.640 0.010 0.010 0.000   400 0.010
ORGQS8 22/12/2016 Call 5.850 0.690 0.690 0.000   931 0.690
ORGQT8 22/12/2016 Put 5.850 0.025 0.025 0.030 355 1,206 0.025
ORGS88 22/12/2016 Call 5.860 0.680 0.680 0.000   30 0.680
ORGS98 22/12/2016 Put 5.860 0.025 0.025 0.000   533 0.025
ORGUA7 22/12/2016 Call 6.070 0.500 0.500 0.560 150 2,298 0.500
ORGUB7 22/12/2016 Put 6.070 0.060 0.060 0.000   336 0.060
ORGI79 22/12/2016 Call 6.080 0.490 0.490 0.000   106 0.490
ORGI69 22/12/2016 Put 6.080 0.060 0.060 0.000   35 0.060
ORGRX8 22/12/2016 Call 6.280 0.340 0.340 0.310 355 872 0.340
ORGRY8 22/12/2016 Put 6.280 0.115 0.115 0.000   210 0.115
ORGI89 22/12/2016 Call 6.290 0.335 0.335 0.000   430 0.335
ORGI99 22/12/2016 Put 6.290 0.120 0.120 0.000   90 0.120
ORGRR7 22/12/2016 Call 6.500 0.205 0.205 0.230 200 720 0.205
ORGRS7 22/12/2016 Put 6.500 0.210 0.210 0.000   0 0.210
ORGE39 22/12/2016 Call 6.510 0.200 0.200 0.230 23 753 0.200
ORGE29 22/12/2016 Put 6.510 0.215 0.215 0.000   540 0.215
ORGDT9 22/12/2016 Call 6.720 0.110 0.110 0.115 120 647 0.110
ORGDU9 22/12/2016 Put 6.720 0.345 0.345 0.000   0 0.345
ORGIG9 22/12/2016 Call 6.730 0.105 0.105 0.000   6 0.105
ORGIF9 22/12/2016 Put 6.730 0.350 0.350 0.000   1,140 0.350
ORGPY7 22/12/2016 Call 6.930 0.050 0.050 0.000   100 0.050
ORGPZ7 22/12/2016 Put 6.930 0.500 0.500 0.000   0 0.500
ORGSB8 22/12/2016 Call 6.940 0.050 0.050 0.000   100 0.050
ORGSA8 22/12/2016 Put 6.940 0.510 0.510 0.000   160 0.510
ORGIL9 22/12/2016 Call 7.150 0.020 0.020 0.000   600 0.020
ORGIM9 22/12/2016 Put 7.150 0.695 0.695 0.000   0 0.695
ORGNN7 22/12/2016 Call 7.370 0.007 0.007 0.000   305 0.007
ORGNO7 22/12/2016 Put 7.370 0.895 0.895 0.000   0 0.895
ORGDZ9 22/12/2016 Call 7.380 0.007 0.007 0.000   64 0.007
ORGE19 22/12/2016 Put 7.380 0.905 0.905 0.000   754 0.905
ORGM89 22/12/2016 Call 7.580 0.002 0.002 0.000   200 0.002
ORGM99 22/12/2016 Put 7.580 1.100 1.100 0.000   0 1.100
ORGQX9 22/12/2016 Call 7.590 0.002 0.002 0.000   0 0.002
ORGQY9 22/12/2016 Put 7.590 1.110 1.110 0.000   345 1.110
ORGSK9 22/12/2016 Call 7.800 0.001 0.001 0.000   4,750 0.001
ORGSJ9 22/12/2016 Put 7.800 1.315 1.315 0.000   33 1.315
ORGDY9 22/12/2016 Call 7.810 0.001 0.001 0.000   0 0.001
ORGDX9 22/12/2016 Put 7.810 1.325 1.325 0.000   200 1.325
ORGYE9 22/12/2016 Call 8.020 0.000 0.000 0.000   0 0.000
ORGYF9 22/12/2016 Put 8.020 1.535 1.535 0.000   0 1.535
ORGKK7 22/12/2016 Call 8.230 0.000 0.000 0.000   100 0.000
ORGKL7 22/12/2016 Put 8.230 1.745 1.745 0.000   0 1.745
ORGSJ8 22/12/2016 Call 8.240 0.000 0.000 0.000   0 0.000
ORGSI8 22/12/2016 Put 8.240 1.750 1.750 0.000   425 1.750
ORGSL9 22/12/2016 Call 8.670 0.000 0.000 0.000   85 0.000
ORGSM9 22/12/2016 Put 8.670 2.185 2.185 0.000   66 2.185
ORGSE8 22/12/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGSF8 22/12/2016 Put 8.680 2.190 2.190 0.000   240 2.190
ORGEL9 22/12/2016 Call 8.880 0.000 0.000 0.000   0 0.000
ORGEM9 22/12/2016 Put 8.880 2.395 2.395 0.000   0 2.395
ORGEK9 22/12/2016 Call 8.890 0.000 0.000 0.000   0 0.000
ORGEJ9 22/12/2016 Put 8.890 2.400 2.400 0.000   390 2.400
ORGJW7 22/12/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGJX7 22/12/2016 Put 9.100 2.615 2.615 0.000   0 2.615
ORGEH9 22/12/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGEI9 22/12/2016 Put 9.110 2.620 2.620 0.000   245 2.620
ORGSO9 22/12/2016 Call 9.530 0.000 0.000 0.000   6 0.000
ORGSN9 22/12/2016 Put 9.530 3.045 3.045 0.000   50 3.045
ORGIS9 22/12/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGIR9 22/12/2016 Put 9.540 3.050 3.050 0.000   340 3.050
ORGK17 22/12/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGK27 22/12/2016 Put 9.970 3.485 3.485 0.000   0 3.485
ORGSZ9 22/12/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGT19 22/12/2016 Put 9.980 3.490 3.490 0.000   520 3.490
ORGSP9 22/12/2016 Call 10.400 0.000 0.000 0.000   13 0.000
ORGSQ9 22/12/2016 Put 10.400 3.915 3.915 0.000   0 3.915
ORGEG9 22/12/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGEF9 22/12/2016 Put 10.410 3.920 3.920 0.000   280 3.920
ORGJY7 22/12/2016 Call 10.830 0.000 0.000 0.000   0 0.000
ORGJZ7 22/12/2016 Put 10.830 4.345 4.345 0.000   2 4.345
ORGVI9 22/12/2016 Call 10.840 0.000 0.000 0.000   0 0.000
ORGVH9 22/12/2016 Put 10.840 4.350 4.350 0.000   0 4.350
ORGJS7 22/12/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 4.790 4.790 0.000   0 4.790
ORGLI9 22/12/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 4.795 4.795 0.000   710 4.795
ORGK57 22/12/2016 Call 11.700 0.000 0.000 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 5.220 5.220 0.000   0 5.220
ORGR19 22/12/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGQZ9 22/12/2016 Put 11.710 5.225 5.225 0.000   250 5.225
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 5.650 5.650 0.000   0 5.650
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 5.655 5.655 0.000   80 5.655
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 6.095 6.095 0.000   0 6.095
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 9.980 9.980 0.000   0 9.980
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 9.980 9.980 0.000   0 9.980
ORGWK9 24/01/2017 Call 0.010 6.495 6.495 0.000   100 6.495
ORGTO9 24/01/2017 Call 4.100 2.410 2.410 0.000   0 2.410
ORGTP9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.000
ORGTC9 24/01/2017 Call 4.200 2.310 2.310 0.000   0 2.310
ORGTD9 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
ORGSH9 24/01/2017 Call 4.300 2.215 2.215 0.000   0 2.215
ORGSI9 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
ORGQV9 24/01/2017 Call 4.400 2.115 2.115 0.000   0 2.115
ORGQW9 24/01/2017 Put 4.400 0.001 0.001 0.000   0 0.001
ORGQJ9 24/01/2017 Call 4.500 2.015 2.015 0.000   0 2.015
ORGQK9 24/01/2017 Put 4.500 0.001 0.001 0.000   250 0.001
ORGPX9 24/01/2017 Call 4.600 1.915 1.915 0.000   10 1.915
ORGPY9 24/01/2017 Put 4.600 0.002 0.002 0.000   145 0.002
ORGQ49 24/01/2017 Call 4.700 1.815 1.815 0.000   0 1.815
ORGQ59 24/01/2017 Put 4.700 0.003 0.003 0.000   300 0.003
ORGPT9 24/01/2017 Call 4.800 1.715 1.715 0.000   0 1.715
ORGPU9 24/01/2017 Put 4.800 0.004 0.004 0.000   0 0.004
ORGQ69 24/01/2017 Call 4.900 1.620 1.620 0.000   0 1.620
ORGQ79 24/01/2017 Put 4.900 0.006 0.006 0.000   50 0.006
ORGPV9 24/01/2017 Call 5.000 1.520 1.520 0.000   290 1.520
ORGPW9 24/01/2017 Put 5.000 0.008 0.008 0.000   2,100 0.008
ORGPR9 24/01/2017 Call 5.250 1.280 1.280 1.360 254 174 1.280
ORGPS9 24/01/2017 Put 5.250 0.020 0.020 0.000   106 0.020
ORGQ89 24/01/2017 Call 5.500 1.045 1.045 0.000   647 1.045
ORGQ99 24/01/2017 Put 5.500 0.035 0.035 0.000   807 0.035
ORGQG9 24/01/2017 Call 5.750 0.825 0.825 0.000   621 0.825
ORGQH9 24/01/2017 Put 5.750 0.065 0.065 0.000   327 0.065
ORGR29 24/01/2017 Call 5.760 0.815 0.815 0.000   62 0.815
ORGR39 24/01/2017 Put 5.760 0.065 0.065 0.000   0 0.065
ORGPZ9 24/01/2017 Call 6.000 0.620 0.620 0.650 1 2,526 0.620
ORGQ19 24/01/2017 Put 6.000 0.115 0.115 0.000   45 0.115
ORGPP9 24/01/2017 Call 6.250 0.445 0.445 0.445 100 871 0.445
ORGPQ9 24/01/2017 Put 6.250 0.190 0.190 0.000   20 0.190
ORGQC9 24/01/2017 Call 6.500 0.300 0.300 0.000   547 0.300
ORGQD9 24/01/2017 Put 6.500 0.290 0.290 0.280 10 10 0.290
ORGQE9 24/01/2017 Call 6.750 0.190 0.190 0.000   30 0.190
ORGQF9 24/01/2017 Put 6.750 0.430 0.430 0.000   0 0.430
ORGR59 24/01/2017 Call 6.760 0.185 0.185 0.000   0 0.185
ORGR49 24/01/2017 Put 6.760 0.435 0.435 0.000   200 0.435
ORGQ29 24/01/2017 Call 7.000 0.110 0.110 0.110 550 800 0.110
ORGQ39 24/01/2017 Put 7.000 0.605 0.605 0.000   0 0.605
ORGPN9 24/01/2017 Call 7.250 0.065 0.065 0.000   0 0.065
ORGPO9 24/01/2017 Put 7.250 0.810 0.810 0.000   0 0.810
ORGQA9 24/01/2017 Call 7.500 0.035 0.035 0.000   0 0.035
ORGQB9 24/01/2017 Put 7.500 1.035 1.035 0.000   0 1.035
ORGX69 24/01/2017 Call 7.750 0.020 0.020 0.000   0 0.020
ORGX79 24/01/2017 Put 7.750 1.270 1.270 0.000   0 1.270
ORGYG9 24/01/2017 Call 8.000 0.009 0.009 0.000   0 0.009
ORGYH9 24/01/2017 Put 8.000 1.515 1.515 0.000   0 1.515
ORGYI9 24/01/2017 Call 8.250 0.004 0.004 0.000   0 0.004
ORGYJ9 24/01/2017 Put 8.250 1.760 1.760 0.000   0 1.760
ORGYB9 23/02/2017 Call 0.010 6.505 6.505 0.000   0 6.505
ORGTQ9 23/02/2017 Call 4.100 2.410 2.410 0.000   0 2.410
ORGTR9 23/02/2017 Put 4.100 0.002 0.002 0.000   0 0.002
ORGTE9 23/02/2017 Call 4.200 2.310 2.310 0.000   0 2.310
ORGTF9 23/02/2017 Put 4.200 0.004 0.004 0.000   0 0.004
ORGSR9 23/02/2017 Call 4.300 2.210 2.210 0.000   0 2.210
ORGSS9 23/02/2017 Put 4.300 0.005 0.005 0.000   0 0.005
ORGSB9 23/02/2017 Call 4.400 2.115 2.115 0.000   0 2.115
ORGSC9 23/02/2017 Put 4.400 0.007 0.007 0.000   130 0.007
ORGRV9 23/02/2017 Call 4.500 2.015 2.015 0.000   0 2.015
ORGRW9 23/02/2017 Put 4.500 0.009 0.009 0.000   0 0.009
ORGRR9 23/02/2017 Call 4.600 1.920 1.920 0.000   0 1.920
ORGRS9 23/02/2017 Put 4.600 0.010 0.010 0.000   0 0.010
ORGRX9 23/02/2017 Call 4.700 1.825 1.825 0.000   0 1.825
ORGRY9 23/02/2017 Put 4.700 0.015 0.015 0.000   0 0.015
ORGRL9 23/02/2017 Call 4.800 1.735 1.735 0.000   0 1.735
ORGRM9 23/02/2017 Put 4.800 0.020 0.020 0.000   0 0.020
ORGRZ9 23/02/2017 Call 4.900 1.640 1.640 0.000   0 1.640
ORGS19 23/02/2017 Put 4.900 0.025 0.025 0.000   0 0.025
ORGRT9 23/02/2017 Call 5.000 1.545 1.545 0.000   0 1.545
ORGRU9 23/02/2017 Put 5.000 0.035 0.035 0.000   0 0.035
ORGRF9 23/02/2017 Call 5.250 1.320 1.320 0.000   2,500 1.320
ORGRG9 23/02/2017 Put 5.250 0.055 0.055 0.000   1,500 0.055
ORGS29 23/02/2017 Call 5.500 1.105 1.105 0.000   140 1.105
ORGS39 23/02/2017 Put 5.500 0.090 0.090 0.000   29 0.090
ORGS69 23/02/2017 Call 5.750 0.900 0.900 0.000   1,024 0.900
ORGS79 23/02/2017 Put 5.750 0.135 0.135 0.000   124 0.135
ORGRN9 23/02/2017 Call 6.000 0.710 0.710 0.000   2,077 0.710
ORGRO9 23/02/2017 Put 6.000 0.195 0.195 0.000   283 0.195
ORGZ89 23/02/2017 Call 6.010            
ORGZ99 23/02/2017 Put 6.010            
ORGRH9 23/02/2017 Call 6.250 0.540 0.540 0.000   1,285 0.540
ORGRI9 23/02/2017 Put 6.250 0.280 0.280 0.000   0 0.280
ORGZB9 23/02/2017 Call 6.260            
ORGZA9 23/02/2017 Put 6.260            
ORGS49 23/02/2017 Call 6.500 0.400 0.400 0.420 100 9,413 0.400
ORGS59 23/02/2017 Put 6.500 0.385 0.385 0.000   0 0.385
ORGS89 23/02/2017 Call 6.750 0.280 0.280 0.000   300 0.280
ORGS99 23/02/2017 Put 6.750 0.520 0.520 0.000   0 0.520
ORGRP9 23/02/2017 Call 7.000 0.190 0.190 0.000   911 0.190
ORGRQ9 23/02/2017 Put 7.000 0.685 0.685 0.000   0 0.685
ORGRJ9 23/02/2017 Call 7.250 0.125 0.125 0.000 7,500 7,500 0.125
ORGRK9 23/02/2017 Put 7.250 0.870 0.870 0.000   0 0.870
ORGVJ9 23/02/2017 Call 7.500 0.080 0.080 0.000   0 0.080
ORGVK9 23/02/2017 Put 7.500 1.075 1.075 0.000   0 1.075
ORGX89 23/02/2017 Call 7.750 0.050 0.050 0.000   0 0.050
ORGX99 23/02/2017 Put 7.750 1.300 1.300 0.000   0 1.300
ORGYK9 23/02/2017 Call 8.000 0.030 0.030 0.000   0 0.030
ORGYL9 23/02/2017 Put 8.000 1.530 1.530 0.000   0 1.530
ORGYM9 23/02/2017 Call 8.250 0.020 0.020 0.000   0 0.020
ORGYN9 23/02/2017 Put 8.250 1.770 1.770 0.000   0 1.770
ORGG89 30/03/2017 Call 0.010 6.515 6.515 0.000   0 6.515
ORGXM8 30/03/2017 Call 2.770 3.735 3.735 0.000   0 3.735
ORGXN8 30/03/2017 Put 2.770 0.000 0.000 0.000   0 0.000
ORGXK8 30/03/2017 Call 2.950 3.560 3.560 0.000   0 3.560
ORGXL8 30/03/2017 Put 2.950 0.000 0.000 0.000   0 0.000
ORGVH8 30/03/2017 Call 3.120 3.390 3.390 0.000   0 3.390
ORGVI8 30/03/2017 Put 3.120 0.000 0.000 0.000   0 0.000
ORGTZ8 30/03/2017 Call 3.290 3.220 3.220 0.000   0 3.220
ORGU18 30/03/2017 Put 3.290 0.001 0.001 0.000   0 0.001
ORGIW9 30/03/2017 Call 3.300 3.210 3.210 0.000   0 3.210
ORGIV9 30/03/2017 Put 3.300 0.001 0.001 0.000   0 0.001
ORGTX8 30/03/2017 Call 3.470 3.045 3.045 0.000   50 3.045
ORGTY8 30/03/2017 Put 3.470 0.001 0.001 0.000   0 0.001
ORGPZ8 30/03/2017 Call 3.640 2.880 2.880 0.000   0 2.880
ORGQ18 30/03/2017 Put 3.640 0.002 0.002 0.000   0 0.002
ORGIX9 30/03/2017 Call 3.650 2.870 2.870 0.000   0 2.870
ORGIY9 30/03/2017 Put 3.650 0.002 0.002 0.000   0 0.002
ORGK58 30/03/2017 Call 3.810 2.710 2.710 0.000   0 2.710
ORGK68 30/03/2017 Put 3.810 0.004 0.004 0.000   70 0.004
ORGGN9 30/03/2017 Call 3.900 2.620 2.620 0.000   0 2.620
ORGGO9 30/03/2017 Put 3.900 0.005 0.005 0.000   0 0.005
ORGJ19 30/03/2017 Call 3.940 2.585 2.585 0.000   0 2.585
ORGIZ9 30/03/2017 Put 3.940 0.006 0.006 0.000   0 0.006
ORGFV8 30/03/2017 Call 3.990 2.535 2.535 0.000   0 2.535
ORGFW8 30/03/2017 Put 3.990 0.007 0.007 0.000   0 0.007
ORGER9 30/03/2017 Call 4.070 2.455 2.455 0.000   0 2.455
ORGES9 30/03/2017 Put 4.070 0.009 0.009 0.000   0 0.009
ORGDU8 30/03/2017 Call 4.160 2.365 2.365 0.000   0 2.365
ORGDV8 30/03/2017 Put 4.160 0.010 0.010 0.000   100 0.010
ORGEX9 30/03/2017 Call 4.250 2.275 2.275 0.000   10 2.275
ORGEY9 30/03/2017 Put 4.250 0.015 0.015 0.000   0 0.015
ORGE18 30/03/2017 Call 4.330 2.200 2.200 0.000   0 2.200
ORGE28 30/03/2017 Put 4.330 0.015 0.015 0.000   0 0.015
ORGET9 30/03/2017 Call 4.550 1.985 1.985 0.000   0 1.985
ORGEU9 30/03/2017 Put 4.550 0.030 0.030 0.000   20 0.030
ORGDQ8 30/03/2017 Call 4.770 1.780 1.780 0.000   0 1.780
ORGDR8 30/03/2017 Put 4.770 0.045 0.045 0.000   0 0.045
ORGEP9 30/03/2017 Call 4.980 1.585 1.585 0.000   23 1.585
ORGEQ9 30/03/2017 Put 4.980 0.065 0.065 0.000   100 0.065
ORGE38 30/03/2017 Call 5.200 1.390 1.390 0.000   126 1.390
ORGE48 30/03/2017 Put 5.200 0.090 0.090 0.000   1,826 0.090
ORGEV9 30/03/2017 Call 5.420 1.205 1.205 0.000   1,500 1.205
ORGEW9 30/03/2017 Put 5.420 0.125 0.125 0.000   2,511 0.125
ORGDS8 30/03/2017 Call 5.630 1.035 1.035 0.000   693 1.035
ORGDT8 30/03/2017 Put 5.630 0.165 0.165 0.000   310 0.165
ORGEN9 30/03/2017 Call 5.850 0.870 0.870 0.000   0 0.870
ORGEO9 30/03/2017 Put 5.850 0.220 0.220 0.000   2,702 0.220
ORGR69 30/03/2017 Call 5.860 0.865 0.865 0.000   22 0.865
ORGR79 30/03/2017 Put 5.860 0.220 0.220 0.000   20 0.220
ORGDO8 30/03/2017 Call 6.070 0.720 0.720 0.780 120 2,448 0.720
ORGDP8 30/03/2017 Put 6.070 0.285 0.285 0.000   19 0.285
ORGU19 30/03/2017 Call 6.080 0.710 0.710 0.000   88 0.710
ORGU29 30/03/2017 Put 6.080 0.285 0.285 0.000   70 0.285
ORGEZ9 30/03/2017 Call 6.280 0.585 0.585 0.000   652 0.585
ORGF19 30/03/2017 Put 6.280 0.360 0.360 0.000   19 0.360
ORGU49 30/03/2017 Call 6.290 0.580 0.580 0.000   40 0.580
ORGU39 30/03/2017 Put 6.290 0.365 0.365 0.000   0 0.365
ORGDW8 30/03/2017 Call 6.500 0.465 0.465 0.000   571 0.465
ORGDX8 30/03/2017 Put 6.500 0.460 0.460 0.000   9 0.460
ORGI49 30/03/2017 Call 6.720 0.360 0.360 0.000   100 0.360
ORGI59 30/03/2017 Put 6.720 0.575 0.575 0.000   75 0.575
ORGR99 30/03/2017 Call 6.730 0.355 0.355 0.000   0 0.355
ORGR89 30/03/2017 Put 6.730 0.575 0.575 0.000   100 0.575
ORGDM8 30/03/2017 Call 6.930 0.275 0.275 0.000   0 0.275
ORGDN8 30/03/2017 Put 6.930 0.700 0.700 0.000   10 0.700
ORGIN9 30/03/2017 Call 7.150 0.210 0.210 0.000   300 0.210
ORGIO9 30/03/2017 Put 7.150 0.850 0.850 0.000   0 0.850
ORGJ29 30/03/2017 Call 7.160 0.205 0.205 0.000   85 0.205
ORGJ39 30/03/2017 Put 7.160 0.850 0.850 0.000   234 0.850
ORGDY8 30/03/2017 Call 7.370 0.155 0.155 0.000   0 0.155
ORGDZ8 30/03/2017 Put 7.370 1.020 1.020 0.000   20 1.020
ORGJ59 30/03/2017 Call 7.380 0.155 0.155 0.000   0 0.155
ORGJ49 30/03/2017 Put 7.380 1.020 1.020 0.000   340 1.020
ORGMA9 30/03/2017 Call 7.580 0.115 0.115 0.000   0 0.115
ORGMB9 30/03/2017 Put 7.580 1.190 1.190 0.000   10 1.190
ORGER8 30/03/2017 Call 7.800 0.085 0.085 0.000   0 0.085
ORGES8 30/03/2017 Put 7.800 1.380 1.380 0.000   25 1.380
ORGTW9 30/03/2017 Call 7.810 0.085 0.085 0.000   0 0.085
ORGTX9 30/03/2017 Put 7.810 1.380 1.380 0.000   605 1.380
ORGYO9 30/03/2017 Call 8.020 0.060 0.060 0.000   0 0.060
ORGYP9 30/03/2017 Put 8.020 1.580 1.580 0.000   0 1.580
ORGGK8 30/03/2017 Call 8.230 0.045 0.045 0.000   57 0.045
ORGGL8 30/03/2017 Put 8.230 1.780 1.780 0.000   0 1.780
ORGTZ9 30/03/2017 Call 8.240 0.045 0.045 0.000   0 0.045
ORGTY9 30/03/2017 Put 8.240 1.770 1.770 0.000   0 1.770
ORGU79 30/03/2017 Call 9.970 0.002 0.002 0.000   0 0.002
ORGU89 30/03/2017 Put 9.970 3.485 3.485 0.000   0 3.485
ORGU59 30/03/2017 Call 9.980 0.002 0.002 0.000   0 0.002
ORGU69 30/03/2017 Put 9.980 3.460 3.460 0.000   404 3.460
ORGVP9 27/04/2017 Call 4.400 2.130 2.130 0.000   0 2.130
ORGVQ9 27/04/2017 Put 4.400 0.030 0.030 0.000   0 0.030
ORGVR9 27/04/2017 Call 4.500 2.040 2.040 0.000   0 2.040
ORGVS9 27/04/2017 Put 4.500 0.040 0.040 0.000   0 0.040
ORGVT9 27/04/2017 Call 4.600 1.950 1.950 0.000   0 1.950
ORGVU9 27/04/2017 Put 4.600 0.050 0.050 0.000   0 0.050
ORGVV9 27/04/2017 Call 4.700 1.860 1.860 0.000   0 1.860
ORGVW9 27/04/2017 Put 4.700 0.060 0.060 0.000   0 0.060
ORGVX9 27/04/2017 Call 4.800 1.770 1.770 0.000   9 1.770
ORGVY9 27/04/2017 Put 4.800 0.065 0.065 0.000   0 0.065
ORGVZ9 27/04/2017 Call 4.900 1.680 1.680 0.000   0 1.680
ORGW19 27/04/2017 Put 4.900 0.080 0.080 0.000   0 0.080
ORGW29 27/04/2017 Call 5.000 1.595 1.595 0.000   36 1.595
ORGW39 27/04/2017 Put 5.000 0.090 0.090 0.000   0 0.090
ORGW49 27/04/2017 Call 5.250 1.380 1.380 0.000   6 1.380
ORGW59 27/04/2017 Put 5.250 0.125 0.125 0.000   6 0.125
ORGW69 27/04/2017 Call 5.500 1.175 1.175 0.000   0 1.175
ORGW79 27/04/2017 Put 5.500 0.165 0.165 0.000   31 0.165
ORGW89 27/04/2017 Call 5.750 0.985 0.985 0.000   97 0.985
ORGW99 27/04/2017 Put 5.750 0.225 0.225 0.000   140 0.225
ORGWA9 27/04/2017 Call 6.000 0.810 0.810 0.000   600 0.810
ORGWB9 27/04/2017 Put 6.000 0.295 0.295 0.000   6 0.295
ORGWC9 27/04/2017 Call 6.250 0.650 0.650 0.000   30 0.650
ORGWD9 27/04/2017 Put 6.250 0.385 0.385 0.000   0 0.385
ORGWE9 27/04/2017 Call 6.500 0.510 0.510 0.000   300 0.510
ORGWF9 27/04/2017 Put 6.500 0.495 0.495 0.000   0 0.495
ORGWG9 27/04/2017 Call 6.750 0.395 0.395 0.000   30 0.395
ORGWH9 27/04/2017 Put 6.750 0.625 0.625 0.000   0 0.625
ORGWI9 27/04/2017 Call 7.000 0.295 0.295 0.000   310 0.295
ORGWJ9 27/04/2017 Put 7.000 0.775 0.775 0.000   0 0.775
ORGWL9 27/04/2017 Call 7.250 0.220 0.220 0.000   300 0.220
ORGWM9 27/04/2017 Put 7.250 0.950 0.950 0.000   0 0.950
ORGWZ9 27/04/2017 Call 7.500 0.160 0.160 0.000   0 0.160
ORGX19 27/04/2017 Put 7.500 1.145 1.145 0.000   0 1.145
ORGXA9 27/04/2017 Call 7.750 0.120 0.120 0.000   200 0.120
ORGXB9 27/04/2017 Put 7.750 1.355 1.355 0.000   0 1.355
ORGYQ9 27/04/2017 Call 8.000 0.090 0.090 0.000   0 0.090
ORGYR9 27/04/2017 Put 8.000 1.575 1.575 0.000   0 1.575
ORGYS9 27/04/2017 Call 8.250 0.065 0.065 0.000   0 0.065
ORGYT9 27/04/2017 Put 8.250 1.795 1.795 0.000   0 1.795
ORGXF9 25/05/2017 Call 4.700 1.885 1.885 0.000   0 1.885
ORGXG9 25/05/2017 Put 4.700 0.080 0.080 0.000   0 0.080
ORGXH9 25/05/2017 Call 4.800 1.800 1.800 0.000   0 1.800
ORGXI9 25/05/2017 Put 4.800 0.090 0.090 0.000   0 0.090
ORGXJ9 25/05/2017 Call 4.900 1.710 1.710 0.000   0 1.710
ORGXK9 25/05/2017 Put 4.900 0.100 0.100 0.000   0 0.100
ORGXL9 25/05/2017 Call 5.000 1.625 1.625 0.000   0 1.625
ORGXM9 25/05/2017 Put 5.000 0.110 0.110 0.000   0 0.110
ORGXN9 25/05/2017 Call 5.250 1.415 1.415 0.000   0 1.415
ORGXO9 25/05/2017 Put 5.250 0.150 0.150 0.000   0 0.150
ORGXP9 25/05/2017 Call 5.500 1.215 1.215 0.000   0 1.215
ORGXQ9 25/05/2017 Put 5.500 0.200 0.200 0.000   0 0.200
ORGXR9 25/05/2017 Call 5.750 1.030 1.030 0.000   0 1.030
ORGXS9 25/05/2017 Put 5.750 0.265 0.265 0.000   0 0.265
ORGXT9 25/05/2017 Call 6.000 0.860 0.860 0.000   0 0.860
ORGXU9 25/05/2017 Put 6.000 0.340 0.340 0.000   0 0.340
ORGXV9 25/05/2017 Call 6.250 0.700 0.700 0.000   0 0.700
ORGXW9 25/05/2017 Put 6.250 0.430 0.430 0.000   0 0.430
ORGXY9 25/05/2017 Call 6.500 0.565 0.565 0.000   0 0.565
ORGXZ9 25/05/2017 Put 6.500 0.540 0.540 0.000   0 0.540
ORGY19 25/05/2017 Call 6.750 0.450 0.450 0.000   10 0.450
ORGY29 25/05/2017 Put 6.750 0.665 0.665 0.000   0 0.665
ORGY39 25/05/2017 Call 7.000 0.350 0.350 0.000   0 0.350
ORGY49 25/05/2017 Put 7.000 0.815 0.815 0.000   0 0.815
ORGY59 25/05/2017 Call 7.250 0.270 0.270 0.290 24 24 0.270
ORGY69 25/05/2017 Put 7.250 0.985 0.985 0.000   0 0.985
ORGY79 25/05/2017 Call 7.500 0.205 0.205 0.000   300 0.205
ORGY89 25/05/2017 Put 7.500 1.175 1.175 0.000   0 1.175
ORGY99 25/05/2017 Call 7.750 0.155 0.155 0.000   0 0.155
ORGYA9 25/05/2017 Put 7.750 1.380 1.380 0.000   0 1.380
ORGYU9 25/05/2017 Call 8.000 0.115 0.115 0.130 253 253 0.115
ORGYV9 25/05/2017 Put 8.000 1.595 1.595 0.000   0 1.595
ORGYW9 25/05/2017 Call 8.250 0.085 0.085 0.000   0 0.085
ORGYX9 25/05/2017 Put 8.250 1.815 1.815 0.000   0 1.815
ORGNR9 29/06/2017 Call 0.010 6.555 6.555 0.000   0 6.555
ORGXQ8 29/06/2017 Call 2.600 3.920 3.920 0.000   0 3.920
ORGXR8 29/06/2017 Put 2.600 0.001 0.001 0.000   0 0.001
ORGXO8 29/06/2017 Call 2.800 3.720 3.720 0.000   0 3.720
ORGXP8 29/06/2017 Put 2.800 0.001 0.001 0.000   0 0.001
ORGVJ8 29/06/2017 Call 3.000 3.525 3.525 0.000   0 3.525
ORGVK8 29/06/2017 Put 3.000 0.003 0.003 0.000   0 0.003
ORGU28 29/06/2017 Call 3.200 3.325 3.325 0.000   0 3.325
ORGU38 29/06/2017 Put 3.200 0.005 0.005 0.000   0 0.005
ORGSY8 29/06/2017 Call 3.400 3.130 3.130 0.000   0 3.130
ORGSZ8 29/06/2017 Put 3.400 0.009 0.009 0.000   0 0.009
ORGRO8 29/06/2017 Call 3.600 2.935 2.935 0.000   0 2.935
ORGRP8 29/06/2017 Put 3.600 0.015 0.015 0.000   0 0.015
ORGRQ8 29/06/2017 Call 3.800 2.740 2.740 0.000   0 2.740
ORGRR8 29/06/2017 Put 3.800 0.025 0.025 0.000   0 0.025
ORGRI8 29/06/2017 Call 4.000 2.545 2.545 0.000   0 2.545
ORGRJ8 29/06/2017 Put 4.000 0.035 0.035 0.000   0 0.035
ORGTS9 29/06/2017 Call 4.100 2.450 2.450 0.000   0 2.450
ORGTT9 29/06/2017 Put 4.100 0.045 0.045 0.000   0 0.045
ORGRK8 29/06/2017 Call 4.200 2.355 2.355 0.000   0 2.355
ORGRL8 29/06/2017 Put 4.200 0.050 0.050 0.000   400 0.050
ORGST9 29/06/2017 Call 4.300 2.260 2.260 0.000   0 2.260
ORGSU9 29/06/2017 Put 4.300 0.060 0.060 0.000   0 0.060
ORGRM8 29/06/2017 Call 4.400 2.170 2.170 0.000   0 2.170
ORGRN8 29/06/2017 Put 4.400 0.070 0.070 0.000   0 0.070
ORGNU9 29/06/2017 Call 4.500 2.080 2.080 0.000   0 2.080
ORGNV9 29/06/2017 Put 4.500 0.080 0.080 0.000   100 0.080
ORGRG8 29/06/2017 Call 4.600 1.995 1.995 0.000   0 1.995
ORGRH8 29/06/2017 Put 4.600 0.090 0.090 0.000   20 0.090
ORGMM9 29/06/2017 Call 4.700 1.910 1.910 0.000   0 1.910
ORGMN9 29/06/2017 Put 4.700 0.105 0.105 0.000   0 0.105
ORGR98 29/06/2017 Call 4.800 1.825 1.825 0.000   20 1.825
ORGRF8 29/06/2017 Put 4.800 0.115 0.115 0.000   0 0.115
ORGMW9 29/06/2017 Call 4.900 1.740 1.740 0.000   0 1.740
ORGMX9 29/06/2017 Put 4.900 0.130 0.130 0.000   0 0.130
ORGR78 29/06/2017 Call 5.000 1.655 1.655 0.000   152 1.655
ORGR88 29/06/2017 Put 5.000 0.145 0.145 0.000   54 0.145
ORGX29 29/06/2017 Call 5.010 1.645 1.645 0.000   0 1.645
ORGX39 29/06/2017 Put 5.010 0.145 0.145 0.000   0 0.145
ORGMQ9 29/06/2017 Call 5.250 1.450 1.450 0.000   0 1.450
ORGMR9 29/06/2017 Put 5.250 0.185 0.185 0.000   50 0.185
ORGRS8 29/06/2017 Call 5.500 1.260 1.260 0.000   10 1.260
ORGRT8 29/06/2017 Put 5.500 0.240 0.240 0.000   634 0.240
ORGMK9 29/06/2017 Call 5.750 1.080 1.080 0.000   126 1.080
ORGML9 29/06/2017 Put 5.750 0.305 0.305 0.000   223 0.305
ORGRV8 29/06/2017 Call 6.000 0.910 0.910 0.000   163 0.910
ORGRW8 29/06/2017 Put 6.000 0.385 0.385 0.000   491 0.385
ORGMS9 29/06/2017 Call 6.250 0.760 0.760 0.000   2,054 0.760
ORGMT9 29/06/2017 Put 6.250 0.480 0.480 0.000   45 0.480
ORGRZ8 29/06/2017 Call 6.500 0.625 0.625 0.660 50 550 0.625
ORGS18 29/06/2017 Put 6.500 0.590 0.590 0.000   0 0.590
ORGMU9 29/06/2017 Call 6.750 0.505 0.505 0.000   580 0.505
ORGMV9 29/06/2017 Put 6.750 0.715 0.715 0.000   0 0.715
ORGS28 29/06/2017 Call 7.000 0.405 0.405 0.400 197 347 0.405
ORGS38 29/06/2017 Put 7.000 0.865 0.865 0.000   0 0.865
ORGT49 29/06/2017 Call 7.010 0.400 0.400 0.000   0 0.400
ORGT59 29/06/2017 Put 7.010 0.860 0.860 0.000   89 0.860
ORGMO9 29/06/2017 Call 7.250 0.320 0.320 0.000   600 0.320
ORGMP9 29/06/2017 Put 7.250 1.030 1.030 0.000   0 1.030
ORGWN9 29/06/2017 Call 7.260 0.315 0.315 0.000   0 0.315
ORGWO9 29/06/2017 Put 7.260 1.020 1.020 0.000   0 1.020
ORGE89 29/06/2017 Call 7.500 0.245 0.245 0.000   0 0.245
ORGE99 29/06/2017 Put 7.500 1.210 1.210 0.000   0 1.210
ORGWQ9 29/06/2017 Call 7.510 0.245 0.245 0.000   0 0.245
ORGWP9 29/06/2017 Put 7.510 1.200 1.200 0.000   0 1.200
ORGNY9 29/06/2017 Call 7.750 0.190 0.190 0.000   0 0.190
ORGNZ9 29/06/2017 Put 7.750 1.410 1.410 0.000   0 1.410
ORGKC9 29/06/2017 Call 8.000 0.145 0.145 0.000   400 0.145
ORGKD9 29/06/2017 Put 8.000 1.620 1.620 0.000   0 1.620
ORGT79 29/06/2017 Call 8.010 0.145 0.145 0.000   0 0.145
ORGT69 29/06/2017 Put 8.010 1.600 1.600 0.000   404 1.600
ORGYZ9 29/06/2017 Call 8.250 0.115 0.115 0.000   0 0.115
ORGZ19 29/06/2017 Put 8.250 1.830 1.830 0.000   0 1.830
ORGV69 28/09/2017 Call 0.010 6.480 6.480 0.000   0 6.480
ORGGZ9 28/09/2017 Call 3.600 2.950 2.950 0.000   0 2.950
ORGI19 28/09/2017 Put 3.600 0.040 0.040 0.000   0 0.040
ORGGP9 28/09/2017 Call 3.800 2.760 2.760 0.000   0 2.760
ORGGQ9 28/09/2017 Put 3.800 0.055 0.055 0.000   0 0.055
ORGGR9 28/09/2017 Call 4.000 2.575 2.575 0.000   0 2.575
ORGGS9 28/09/2017 Put 4.000 0.080 0.080 0.000   0 0.080
ORGF29 28/09/2017 Call 4.200 2.395 2.395 0.000   0 2.395
ORGF39 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.100
ORGF69 28/09/2017 Call 4.400 2.220 2.220 0.000   0 2.220
ORGF79 28/09/2017 Put 4.400 0.125 0.125 0.000   0 0.125
ORGUF9 28/09/2017 Call 4.500 2.135 2.135 0.000   0 2.135
ORGUG9 28/09/2017 Put 4.500 0.140 0.140 0.000   0 0.140
ORGF49 28/09/2017 Call 4.600 2.055 2.055 0.000   19 2.055
ORGF59 28/09/2017 Put 4.600 0.155 0.155 0.000   0 0.155
ORGUH9 28/09/2017 Call 4.700 1.975 1.975 0.000   0 1.975
ORGUI9 28/09/2017 Put 4.700 0.170 0.170 0.000   0 0.170
ORGFH9 28/09/2017 Call 4.800 1.895 1.895 0.000   0 1.895
ORGFI9 28/09/2017 Put 4.800 0.185 0.185 0.000   0 0.185
ORGUJ9 28/09/2017 Call 4.900 1.815 1.815 0.000   0 1.815
ORGUK9 28/09/2017 Put 4.900 0.200 0.200 0.000   0 0.200
ORGF89 28/09/2017 Call 5.000 1.740 1.740 0.000   29 1.740
ORGF99 28/09/2017 Put 5.000 0.220 0.220 0.000   50 0.220
ORGX49 28/09/2017 Call 5.010 1.675 1.675 0.000   0 1.675
ORGX59 28/09/2017 Put 5.010 0.225 0.225 0.000   0 0.225
ORGUD9 28/09/2017 Call 5.250 1.545 1.545 0.000   0 1.545
ORGUE9 28/09/2017 Put 5.250 0.280 0.280 0.000   100 0.280
ORGFJ9 28/09/2017 Call 5.500 1.365 1.365 0.000   96 1.365
ORGFK9 28/09/2017 Put 5.500 0.345 0.345 0.000   0 0.345
ORGUL9 28/09/2017 Call 5.750 1.190 1.190 0.000   0 1.190
ORGUM9 28/09/2017 Put 5.750 0.425 0.425 0.000   0 0.425
ORGFF9 28/09/2017 Call 6.000 1.030 1.030 0.000   14 1.030
ORGFG9 28/09/2017 Put 6.000 0.510 0.510 0.000   400 0.510
ORGUB9 28/09/2017 Call 6.250 0.885 0.885 0.000   40 0.885
ORGUC9 28/09/2017 Put 6.250 0.615 0.615 0.000   0 0.615
ORGFN9 28/09/2017 Call 6.500 0.750 0.750 0.000   0 0.750
ORGG79 28/09/2017 Put 6.500 0.730 0.730 0.000   120 0.730
ORGU99 28/09/2017 Call 6.750 0.635 0.635 0.000   0 0.635
ORGUA9 28/09/2017 Put 6.750 0.850 0.850 0.000   0 0.850
ORGFL9 28/09/2017 Call 7.000 0.535 0.535 0.000   0 0.535
ORGFM9 28/09/2017 Put 7.000 0.995 0.995 0.000   0 0.995
ORGWS9 28/09/2017 Call 7.010 0.510 0.510 0.000   0 0.510
ORGWR9 28/09/2017 Put 7.010 0.995 0.995 0.000   12 0.995
ORGV79 28/09/2017 Call 7.250 0.450 0.450 0.000   0 0.450
ORGV89 28/09/2017 Put 7.250 1.150 1.150 0.000   0 1.150
ORGWT9 28/09/2017 Call 7.260 0.430 0.430 0.000   0 0.430
ORGWU9 28/09/2017 Put 7.260 1.150 1.150 0.000   0 1.150
ORGIP9 28/09/2017 Call 7.500 0.370 0.370 0.000   0 0.370
ORGIQ9 28/09/2017 Put 7.500 1.320 1.320 0.000   0 1.320
ORGWW9 28/09/2017 Call 7.510 0.360 0.360 0.000   0 0.360
ORGWV9 28/09/2017 Put 7.510 1.320 1.320 0.000   60 1.320
ORGXC9 28/09/2017 Call 7.750 0.310 0.310 0.000   0 0.310
ORGXD9 28/09/2017 Put 7.750 1.505 1.505 0.000   0 1.505
ORGKE9 28/09/2017 Call 8.000 0.250 0.250 0.000   0 0.250
ORGKF9 28/09/2017 Put 8.000 1.700 1.700 0.000   0 1.700
ORGYC9 28/09/2017 Call 8.010 0.245 0.245 0.000   0 0.245
ORGYD9 28/09/2017 Put 8.010 1.700 1.700 0.000   0 1.700
ORGZ29 28/09/2017 Call 8.250 0.205 0.205 0.000   0 0.205
ORGZ39 28/09/2017 Put 8.250 1.905 1.905 0.000   0 1.905
ORGTU9 21/12/2017 Call 4.000 2.640 2.640 0.000   0 2.640
ORGTV9 21/12/2017 Put 4.000 0.115 0.115 0.000   0 0.115
ORGSV9 21/12/2017 Call 4.200 2.465 2.465 0.000   0 2.465
ORGSW9 21/12/2017 Put 4.200 0.145 0.145 0.000   0 0.145
ORGNW9 21/12/2017 Call 4.400 2.300 2.300 0.000   0 2.300
ORGNX9 21/12/2017 Put 4.400 0.175 0.175 0.000   0 0.175
ORGNN9 21/12/2017 Call 4.600 2.135 2.135 0.000   0 2.135
ORGNO9 21/12/2017 Put 4.600 0.210 0.210 0.000   0 0.210
ORGN19 21/12/2017 Call 4.800 1.985 1.985 0.000   0 1.985
ORGN29 21/12/2017 Put 4.800 0.250 0.250 0.000   0 0.250
ORGNP9 21/12/2017 Call 5.000 1.830 1.830 0.000   0 1.830
ORGNQ9 21/12/2017 Put 5.000 0.295 0.295 0.000   65 0.295
ORGMY9 21/12/2017 Call 5.500 1.480 1.480 0.000   0 1.480
ORGMZ9 21/12/2017 Put 5.500 0.435 0.435 0.000   0 0.435
ORGN59 21/12/2017 Call 6.000 1.175 1.175 0.000   0 1.175
ORGN69 21/12/2017 Put 6.000 0.620 0.620 0.000   0 0.620
ORGNL9 21/12/2017 Call 6.500 0.905 0.905 0.000   285 0.905
ORGNM9 21/12/2017 Put 6.500 0.850 0.850 0.000   130 0.850
ORGN79 21/12/2017 Call 7.000 0.685 0.685 0.000   23 0.685
ORGN89 21/12/2017 Put 7.000 1.120 1.120 0.000   0 1.120
ORGN99 21/12/2017 Call 7.500 0.505 0.505 0.000   0 0.505
ORGNK9 21/12/2017 Put 7.500 1.440 1.440 0.000   0 1.440
ORGN39 21/12/2017 Call 8.000 0.360 0.360 0.000   0 0.360
ORGN49 21/12/2017 Put 8.000 1.800 1.800 0.000   0 1.800
ORGZ49 21/12/2017 Call 8.500 0.255 0.255 0.000   0 0.255
ORGZ59 21/12/2017 Put 8.500 2.195 2.195 0.000   0 2.195
ORGWX9 28/03/2018 Call 4.200 2.515 2.515 0.000   0 2.515
ORGWY9 28/03/2018 Put 4.200 0.200 0.200 0.000   0 0.200
ORGUV9 28/03/2018 Call 4.400 2.360 2.360 0.000   0 2.360
ORGUW9 28/03/2018 Put 4.400 0.230 0.230 0.000   0 0.230
ORGUX9 28/03/2018 Call 4.600 2.205 2.205 0.000   0 2.205
ORGUY9 28/03/2018 Put 4.600 0.275 0.275 0.000   0 0.275
ORGUZ9 28/03/2018 Call 4.800 2.055 2.055 0.000   0 2.055
ORGV19 28/03/2018 Put 4.800 0.320 0.320 0.000   0 0.320
ORGUT9 28/03/2018 Call 5.000 1.915 1.915 0.000   0 1.915
ORGUU9 28/03/2018 Put 5.000 0.375 0.375 0.000   0 0.375
ORGUN9 28/03/2018 Call 5.500 1.580 1.580 0.000   209 1.580
ORGUO9 28/03/2018 Put 5.500 0.530 0.530 0.000   125 0.530
ORGV49 28/03/2018 Call 6.000 1.285 1.285 0.000   9 1.285
ORGV59 28/03/2018 Put 6.000 0.725 0.725 0.000   0 0.725
ORGUP9 28/03/2018 Call 6.500 1.025 1.025 0.000   248 1.025
ORGUQ9 28/03/2018 Put 6.500 0.955 0.955 0.000   200 0.955
ORGUR9 28/03/2018 Call 7.000 0.800 0.800 0.000   0 0.800
ORGUS9 28/03/2018 Put 7.000 1.230 1.230 0.000   0 1.230
ORGV29 28/03/2018 Call 7.500 0.615 0.615 0.000   0 0.615
ORGV39 28/03/2018 Put 7.500 1.540 1.540 0.000   0 1.540
ORGVL9 28/03/2018 Call 8.000 0.465 0.465 0.000   0 0.465
ORGVM9 28/03/2018 Put 8.000 1.890 1.890 0.000   0 1.890
ORGZ69 28/03/2018 Call 8.500 0.350 0.350 0.000   0 0.350
ORGZ79 28/03/2018 Put 8.500 2.270 2.270 0.000   0 2.270

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.