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 6.720 Up 0.140 6.700 6.730 6.600 6.740 6.570 5,950,367 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGG89 30/03/2017 Call 0.010 6.710 6.710 0.000   0 6.710
ORGXM8 30/03/2017 Call 2.770 3.950 3.950 0.000   0 3.950
ORGXN8 30/03/2017 Put 2.770 0.000 0.000 0.000   0 0.000
ORGXK8 30/03/2017 Call 2.950 3.770 3.770 0.000   0 3.770
ORGXL8 30/03/2017 Put 2.950 0.000 0.000 0.000   0 0.000
ORGVH8 30/03/2017 Call 3.120 3.600 3.600 0.000   0 3.600
ORGVI8 30/03/2017 Put 3.120 0.000 0.000 0.000   0 0.000
ORGTZ8 30/03/2017 Call 3.290 3.430 3.430 0.000   0 3.430
ORGU18 30/03/2017 Put 3.290 0.000 0.000 0.000   0 0.000
ORGIW9 30/03/2017 Call 3.300 3.420 3.420 0.000   0 3.420
ORGIV9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
ORGTX8 30/03/2017 Call 3.470 3.250 3.250 0.000   0 3.250
ORGTY8 30/03/2017 Put 3.470 0.000 0.000 0.000   0 0.000
ORGPZ8 30/03/2017 Call 3.640 3.080 3.080 0.000   0 3.080
ORGQ18 30/03/2017 Put 3.640 0.000 0.000 0.000   0 0.000
ORGIX9 30/03/2017 Call 3.650 3.070 3.070 0.000   0 3.070
ORGIY9 30/03/2017 Put 3.650 0.000 0.000 0.000   0 0.000
ORGK58 30/03/2017 Call 3.810 2.910 2.910 0.000   0 2.910
ORGK68 30/03/2017 Put 3.810 0.000 0.000 0.000   0 0.000
ORGGN9 30/03/2017 Call 3.900 2.820 2.820 0.000   0 2.820
ORGGO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
ORGJ19 30/03/2017 Call 3.940 2.780 2.780 0.000   0 2.780
ORGIZ9 30/03/2017 Put 3.940 0.000 0.000 0.000   0 0.000
ORGFV8 30/03/2017 Call 3.990 2.730 2.730 0.000   0 2.730
ORGFW8 30/03/2017 Put 3.990 0.000 0.000 0.000   0 0.000
ORGER9 30/03/2017 Call 4.070 2.650 2.650 0.000   0 2.650
ORGES9 30/03/2017 Put 4.070 0.000 0.000 0.000   0 0.000
ORGDU8 30/03/2017 Call 4.160 2.560 2.560 0.000   0 2.560
ORGDV8 30/03/2017 Put 4.160 0.000 0.000 0.000   0 0.000
ORGEX9 30/03/2017 Call 4.250 2.470 2.470 0.000   0 2.470
ORGEY9 30/03/2017 Put 4.250 0.000 0.000 0.000   0 0.000
ORGE18 30/03/2017 Call 4.330 2.390 2.390 0.000   0 2.390
ORGE28 30/03/2017 Put 4.330 0.000 0.000 0.000   0 0.000
ORGET9 30/03/2017 Call 4.550 2.170 2.170 0.000   0 2.170
ORGEU9 30/03/2017 Put 4.550 0.000 0.000 0.000   0 0.000
ORGDQ8 30/03/2017 Call 4.770 1.955 1.955 0.000   0 1.955
ORGDR8 30/03/2017 Put 4.770 0.000 0.000 0.000   0 0.000
ORGEP9 30/03/2017 Call 4.980 1.745 1.745 0.000   0 1.745
ORGEQ9 30/03/2017 Put 4.980 0.000 0.000 0.000   0 0.000
ORGE38 30/03/2017 Call 5.200 1.525 1.525 0.000   0 1.525
ORGE48 30/03/2017 Put 5.200 0.000 0.000 0.000   0 0.000
ORGEV9 30/03/2017 Call 5.420 1.305 1.305 0.000   0 1.305
ORGEW9 30/03/2017 Put 5.420 0.000 0.000 0.000   0 0.000
ORGDS8 30/03/2017 Call 5.630 1.095 1.095 0.000   0 1.095
ORGDT8 30/03/2017 Put 5.630 0.000 0.000 0.000   0 0.000
ORGEN9 30/03/2017 Call 5.850 0.875 0.875 0.000   0 0.875
ORGEO9 30/03/2017 Put 5.850 0.000 0.000 0.000   0 0.000
ORGR69 30/03/2017 Call 5.860 0.865 0.865 0.000   0 0.865
ORGR79 30/03/2017 Put 5.860 0.000 0.000 0.000   0 0.000
ORGDO8 30/03/2017 Call 6.070 0.660 0.660 0.000   0 0.660
ORGDP8 30/03/2017 Put 6.070 0.003 0.003 0.000   0 0.003
ORGU19 30/03/2017 Call 6.080 0.650 0.650 0.000   0 0.650
ORGU29 30/03/2017 Put 6.080 0.003 0.003 0.000   0 0.003
ORGEZ9 30/03/2017 Call 6.280 0.465 0.465 0.000   0 0.465
ORGF19 30/03/2017 Put 6.280 0.015 0.015 0.000   0 0.015
ORGU49 30/03/2017 Call 6.290 0.455 0.455 0.000   0 0.455
ORGU39 30/03/2017 Put 6.290 0.015 0.015 0.000   0 0.015
ORGDW8 30/03/2017 Call 6.500 0.280 0.280 0.000   0 0.280
ORGDX8 30/03/2017 Put 6.500 0.055 0.055 0.000 40 0 0.055
ORGI49 30/03/2017 Call 6.720 0.135 0.135 0.000   0 0.135
ORGI59 30/03/2017 Put 6.720 0.140 0.140 0.000   0 0.140
ORGR99 30/03/2017 Call 6.730 0.130 0.130 0.105 34 0 0.130
ORGR89 30/03/2017 Put 6.730 0.150 0.150 0.000   0 0.150
ORGDM8 30/03/2017 Call 6.930 0.050 0.050 0.000   0 0.050
ORGDN8 30/03/2017 Put 6.930 0.280 0.280 0.000 40 0 0.280
ORGIN9 30/03/2017 Call 7.150 0.015 0.015 0.000   0 0.015
ORGIO9 30/03/2017 Put 7.150 0.465 0.465 0.000   0 0.465
ORGJ29 30/03/2017 Call 7.160 0.010 0.010 0.000   0 0.010
ORGJ39 30/03/2017 Put 7.160 0.470 0.470 0.000   0 0.470
ORGDY8 30/03/2017 Call 7.370 0.002 0.002 0.000   0 0.002
ORGDZ8 30/03/2017 Put 7.370 0.670 0.670 0.000   0 0.670
ORGJ59 30/03/2017 Call 7.380 0.002 0.002 0.000   0 0.002
ORGJ49 30/03/2017 Put 7.380 0.675 0.675 0.000   0 0.675
ORGMA9 30/03/2017 Call 7.580 0.000 0.000 0.000   0 0.000
ORGMB9 30/03/2017 Put 7.580 0.870 0.870 0.000   0 0.870
ORGZQ9 30/03/2017 Call 7.590 0.000 0.000 0.000   0 0.000
ORGZR9 30/03/2017 Put 7.590 0.880 0.880 0.000   0 0.880
ORGER8 30/03/2017 Call 7.800 0.000 0.000 0.000   0 0.000
ORGES8 30/03/2017 Put 7.800 1.090 1.090 0.000   0 1.090
ORGTW9 30/03/2017 Call 7.810 0.000 0.000 0.000   0 0.000
ORGTX9 30/03/2017 Put 7.810 1.095 1.095 0.000   0 1.095
ORGYO9 30/03/2017 Call 8.020 0.000 0.000 0.000   0 0.000
ORGYP9 30/03/2017 Put 8.020 1.305 1.305 0.000   0 1.305
ORGGK8 30/03/2017 Call 8.230 0.000 0.000 0.000   0 0.000
ORGGL8 30/03/2017 Put 8.230 1.515 1.515 0.000   0 1.515
ORGTZ9 30/03/2017 Call 8.240 0.000 0.000 0.000   0 0.000
ORGTY9 30/03/2017 Put 8.240 1.525 1.525 0.000   0 1.525
ORGE57 30/03/2017 Call 8.450 0.000 0.000 0.000   0 0.000
ORGE67 30/03/2017 Put 8.450 1.735 1.735 0.000   0 1.735
ORGC67 30/03/2017 Call 8.670 0.000 0.000 0.000   0 0.000
ORGC57 30/03/2017 Put 8.670 1.955 1.955 0.000   0 1.955
ORGCF7 30/03/2017 Call 8.680 0.000 0.000 0.000   0 0.000
ORGC97 30/03/2017 Put 8.680 1.960 1.960 0.000   0 1.960
ORGC77 30/03/2017 Call 8.880 0.000 0.000 0.000   0 0.000
ORGC87 30/03/2017 Put 8.880 2.160 2.160 0.000   0 2.160
ORGCG7 30/03/2017 Call 8.890 0.000 0.000 0.000   0 0.000
ORGCH7 30/03/2017 Put 8.890 2.170 2.170 0.000   0 2.170
ORGCI7 30/03/2017 Call 9.100 0.000 0.000 0.000   0 0.000
ORGCJ7 30/03/2017 Put 9.100 2.380 2.380 0.000   0 2.380
ORGCL7 30/03/2017 Call 9.110 0.000 0.000 0.000   0 0.000
ORGCK7 30/03/2017 Put 9.110 2.390 2.390 0.000   0 2.390
ORGU79 30/03/2017 Call 9.970 0.000 0.000 0.000   0 0.000
ORGU89 30/03/2017 Put 9.970 3.250 3.250 0.000   0 3.250
ORGU59 30/03/2017 Call 9.980 0.000 0.000 0.000   0 0.000
ORGU69 30/03/2017 Put 9.980 3.260 3.260 0.000   0 3.260
ORGBR7 30/03/2017 Call 10.400 0.000 0.000 0.000   0 0.000
ORGBQ7 30/03/2017 Put 10.400 3.680 3.680 0.000   0 3.680
ORGBS7 30/03/2017 Call 10.830 0.000 0.000 0.000   0 0.000
ORGBT7 30/03/2017 Put 10.830 4.110 4.110 0.000   0 4.110
ORGBV7 30/03/2017 Call 10.840 0.000 0.000 0.000   0 0.000
ORGBU7 30/03/2017 Put 10.840 4.115 4.115 0.000   0 4.115
ORGBO7 30/03/2017 Call 11.270 0.000 0.000 0.000   0 0.000
ORGBP7 30/03/2017 Put 11.270 4.550 4.550 0.000   0 4.550
ORGBW7 30/03/2017 Call 11.280 0.000 0.000 0.000   0 0.000
ORGBX7 30/03/2017 Put 11.280 4.555 4.555 0.000   0 4.555
ORGZU9 30/03/2017 Call 11.700 0.000 0.000 0.000   0 0.000
ORGZV9 30/03/2017 Put 11.700 4.980 4.980 0.000   0 4.980
ORGZT9 30/03/2017 Call 11.710 0.000 0.000 0.000   0 0.000
ORGZS9 30/03/2017 Put 11.710 4.985 4.985 0.000   0 4.985
ORGZX9 30/03/2017 Call 12.130 0.000 0.000 0.000   0 0.000
ORGZW9 30/03/2017 Put 12.130 5.410 5.410 0.000   0 5.410
ORGZY9 30/03/2017 Call 12.140 0.000 0.000 0.000   0 0.000
ORGB17 30/03/2017 Put 12.140 5.415 5.415 0.000   0 5.415
ORGGL7 27/04/2017 Call 0.010 6.720 6.720 0.000   0 6.720
ORGVP9 27/04/2017 Call 4.400 2.330 2.330 0.000   0 2.330
ORGVQ9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
ORGVR9 27/04/2017 Call 4.500 2.230 2.230 0.000   0 2.230
ORGVS9 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
ORGVT9 27/04/2017 Call 4.600 2.130 2.130 0.000   0 2.130
ORGVU9 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
ORGVV9 27/04/2017 Call 4.700 2.030 2.030 0.000   0 2.030
ORGVW9 27/04/2017 Put 4.700 0.000 0.000 0.000   0 0.000
ORGVX9 27/04/2017 Call 4.800 1.930 1.930 0.000   0 1.930
ORGVY9 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
ORGVZ9 27/04/2017 Call 4.900 1.830 1.830 0.000   0 1.830
ORGW19 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
ORGW29 27/04/2017 Call 5.000 1.735 1.735 0.000 280 0 1.735
ORGW39 27/04/2017 Put 5.000 0.001 0.001 0.000   0 0.001
ORGW49 27/04/2017 Call 5.250 1.485 1.485 0.000   0 1.485
ORGW59 27/04/2017 Put 5.250 0.003 0.003 0.000   0 0.003
ORGW69 27/04/2017 Call 5.500 1.240 1.240 0.000   0 1.240
ORGW79 27/04/2017 Put 5.500 0.008 0.008 0.000   0 0.008
ORGW89 27/04/2017 Call 5.750 1.000 1.000 0.000   0 1.000
ORGW99 27/04/2017 Put 5.750 0.020 0.020 0.025 500 0 0.020
ORGK57 27/04/2017 Call 5.760 0.990 0.990 0.000   0 0.990
ORGK67 27/04/2017 Put 5.760 0.020 0.020 0.000   0 0.020
ORGWA9 27/04/2017 Call 6.000 0.765 0.765 0.740 200 0 0.765
ORGWB9 27/04/2017 Put 6.000 0.040 0.040 0.000   0 0.040
ORGK87 27/04/2017 Call 6.010 0.760 0.760 0.000   0 0.760
ORGK77 27/04/2017 Put 6.010 0.040 0.040 0.000   0 0.040
ORGWC9 27/04/2017 Call 6.250 0.555 0.555 0.000   0 0.555
ORGWD9 27/04/2017 Put 6.250 0.080 0.080 0.000   0 0.080
ORGK97 27/04/2017 Call 6.260 0.545 0.545 0.000   0 0.545
ORGKA7 27/04/2017 Put 6.260 0.085 0.085 0.000   0 0.085
ORGWE9 27/04/2017 Call 6.500 0.375 0.375 0.360 80 0 0.375
ORGWF9 27/04/2017 Put 6.500 0.150 0.150 0.000   0 0.150
ORGWG9 27/04/2017 Call 6.750 0.230 0.230 0.215 67 0 0.230
ORGWH9 27/04/2017 Put 6.750 0.255 0.255 0.000   0 0.255
ORGWI9 27/04/2017 Call 7.000 0.130 0.130 0.000   0 0.130
ORGWJ9 27/04/2017 Put 7.000 0.405 0.405 0.000   0 0.405
ORGKF7 27/04/2017 Call 7.010 0.125 0.125 0.000   0 0.125
ORGKG7 27/04/2017 Put 7.010 0.410 0.410 0.000   0 0.410
ORGWL9 27/04/2017 Call 7.250 0.070 0.070 0.000   0 0.070
ORGWM9 27/04/2017 Put 7.250 0.590 0.590 0.000   0 0.590
ORGKI7 27/04/2017 Call 7.260 0.065 0.065 0.000   0 0.065
ORGKH7 27/04/2017 Put 7.260 0.595 0.595 0.000   0 0.595
ORGWZ9 27/04/2017 Call 7.500 0.030 0.030 0.000   0 0.030
ORGX19 27/04/2017 Put 7.500 0.810 0.810 0.000   0 0.810
ORGKJ7 27/04/2017 Call 7.510 0.030 0.030 0.000   0 0.030
ORGKK7 27/04/2017 Put 7.510 0.815 0.815 0.000   0 0.815
ORGXA9 27/04/2017 Call 7.750 0.015 0.015 0.000   0 0.015
ORGXB9 27/04/2017 Put 7.750 1.040 1.040 0.000   0 1.040
ORGYQ9 27/04/2017 Call 8.000 0.006 0.006 0.000   0 0.006
ORGYR9 27/04/2017 Put 8.000 1.285 1.285 0.000   0 1.285
ORGI97 27/04/2017 Call 8.010 0.006 0.006 0.000   0 0.006
ORGIF7 27/04/2017 Put 8.010 1.290 1.290 0.000   0 1.290
ORGYS9 27/04/2017 Call 8.250 0.002 0.002 0.000   0 0.002
ORGYT9 27/04/2017 Put 8.250 1.535 1.535 0.000   0 1.535
ORGIH7 27/04/2017 Call 8.260 0.002 0.002 0.000   0 0.002
ORGIG7 27/04/2017 Put 8.260 1.535 1.535 0.000   0 1.535
ORGB67 27/04/2017 Call 8.500 0.001 0.001 0.000   0 0.001
ORGB77 27/04/2017 Put 8.500 1.780 1.780 0.000   0 1.780
ORGE77 27/04/2017 Call 8.750 0.000 0.000 0.000   0 0.000
ORGE87 27/04/2017 Put 8.750 2.030 2.030 0.000   0 2.030
ORGF17 27/04/2017 Call 9.000 0.000 0.000 0.000   0 0.000
ORGF27 27/04/2017 Put 9.000 2.280 2.280 0.000   0 2.280
ORGJF7 25/05/2017 Call 0.010 6.730 6.730 0.000   0 6.730
ORGXF9 25/05/2017 Call 4.700 2.040 2.040 0.000   0 2.040
ORGXG9 25/05/2017 Put 4.700 0.003 0.003 0.000   0 0.003
ORGXH9 25/05/2017 Call 4.800 1.945 1.945 0.000   0 1.945
ORGXI9 25/05/2017 Put 4.800 0.004 0.004 0.000   0 0.004
ORGXJ9 25/05/2017 Call 4.900 1.845 1.845 0.000   0 1.845
ORGXK9 25/05/2017 Put 4.900 0.006 0.006 0.000   0 0.006
ORGXL9 25/05/2017 Call 5.000 1.750 1.750 0.000   0 1.750
ORGXM9 25/05/2017 Put 5.000 0.008 0.008 0.000   0 0.008
ORGXN9 25/05/2017 Call 5.250 1.510 1.510 0.000   0 1.510
ORGXO9 25/05/2017 Put 5.250 0.015 0.015 0.000   0 0.015
ORGXP9 25/05/2017 Call 5.500 1.275 1.275 0.000   0 1.275
ORGXQ9 25/05/2017 Put 5.500 0.035 0.035 0.040 600 0 0.035
ORGXR9 25/05/2017 Call 5.750 1.050 1.050 0.000   0 1.050
ORGXS9 25/05/2017 Put 5.750 0.060 0.060 0.000   0 0.060
ORGXT9 25/05/2017 Call 6.000 0.835 0.835 0.000   0 0.835
ORGXU9 25/05/2017 Put 6.000 0.095 0.095 0.000   0 0.095
ORGKB7 25/05/2017 Call 6.010 0.830 0.830 0.000   0 0.830
ORGKC7 25/05/2017 Put 6.010 0.095 0.095 0.000   0 0.095
ORGXV9 25/05/2017 Call 6.250 0.645 0.645 0.000   0 0.645
ORGXW9 25/05/2017 Put 6.250 0.150 0.150 0.000   0 0.150
ORGKE7 25/05/2017 Call 6.260 0.635 0.635 0.000   0 0.635
ORGKD7 25/05/2017 Put 6.260 0.150 0.150 0.000   0 0.150
ORGXY9 25/05/2017 Call 6.500 0.475 0.475 0.000   0 0.475
ORGXZ9 25/05/2017 Put 6.500 0.230 0.230 0.000   0 0.230
ORGY19 25/05/2017 Call 6.750 0.330 0.330 0.000   0 0.330
ORGY29 25/05/2017 Put 6.750 0.340 0.340 0.000   0 0.340
ORGY39 25/05/2017 Call 7.000 0.220 0.220 0.000   0 0.220
ORGY49 25/05/2017 Put 7.000 0.480 0.480 0.000   0 0.480
ORGKL7 25/05/2017 Call 7.010 0.220 0.220 0.000   0 0.220
ORGKM7 25/05/2017 Put 7.010 0.485 0.485 0.000   0 0.485
ORGY59 25/05/2017 Call 7.250 0.140 0.140 0.000   0 0.140
ORGY69 25/05/2017 Put 7.250 0.650 0.650 0.000   0 0.650
ORGKO7 25/05/2017 Call 7.260 0.140 0.140 0.000   0 0.140
ORGKN7 25/05/2017 Put 7.260 0.655 0.655 0.000   0 0.655
ORGY79 25/05/2017 Call 7.500 0.085 0.085 0.000   0 0.085
ORGY89 25/05/2017 Put 7.500 0.850 0.850 0.000   0 0.850
ORGY99 25/05/2017 Call 7.750 0.050 0.050 0.000   0 0.050
ORGYA9 25/05/2017 Put 7.750 1.065 1.065 0.000   0 1.065
ORGYU9 25/05/2017 Call 8.000 0.030 0.030 0.000   0 0.030
ORGYV9 25/05/2017 Put 8.000 1.295 1.295 0.000   0 1.295
ORGII7 25/05/2017 Call 8.010 0.030 0.030 0.000   0 0.030
ORGIJ7 25/05/2017 Put 8.010 1.295 1.295 0.000   0 1.295
ORGYW9 25/05/2017 Call 8.250 0.015 0.015 0.000   0 0.015
ORGYX9 25/05/2017 Put 8.250 1.535 1.535 0.000   0 1.535
ORGEM7 25/05/2017 Call 8.260 0.015 0.015 0.000   0 0.015
ORGEN7 25/05/2017 Put 8.260 1.535 1.535 0.000   0 1.535
ORGB87 25/05/2017 Call 8.500 0.008 0.008 0.000   0 0.008
ORGB97 25/05/2017 Put 8.500 1.780 1.780 0.000   0 1.780
ORGE97 25/05/2017 Call 8.750 0.004 0.004 0.000   0 0.004
ORGEF7 25/05/2017 Put 8.750 2.030 2.030 0.000   0 2.030
ORGF37 25/05/2017 Call 9.000 0.002 0.002 0.000   0 0.002
ORGF47 25/05/2017 Put 9.000 2.280 2.280 0.000   0 2.280
ORGNR9 29/06/2017 Call 0.010 6.745 6.745 0.000   0 6.745
ORGXQ8 29/06/2017 Call 2.600 4.135 4.135 0.000   0 4.135
ORGXR8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
ORGXO8 29/06/2017 Call 2.800 3.935 3.935 0.000   0 3.935
ORGXP8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
ORGVJ8 29/06/2017 Call 3.000 3.735 3.735 0.000   0 3.735
ORGVK8 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
ORGU28 29/06/2017 Call 3.200 3.535 3.535 0.000   0 3.535
ORGU38 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
ORGSY8 29/06/2017 Call 3.400 3.335 3.335 0.000   0 3.335
ORGSZ8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
ORGRO8 29/06/2017 Call 3.600 3.140 3.140 0.000   0 3.140
ORGRP8 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
ORGRQ8 29/06/2017 Call 3.800 2.945 2.945 0.000   0 2.945
ORGRR8 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.000
ORGRI8 29/06/2017 Call 4.000 2.745 2.745 0.000   0 2.745
ORGRJ8 29/06/2017 Put 4.000 0.001 0.001 0.000   0 0.001
ORGTS9 29/06/2017 Call 4.100 2.650 2.650 0.000   0 2.650
ORGTT9 29/06/2017 Put 4.100 0.001 0.001 0.000   0 0.001
ORGRK8 29/06/2017 Call 4.200 2.550 2.550 0.000   0 2.550
ORGRL8 29/06/2017 Put 4.200 0.002 0.002 0.000   0 0.002
ORGST9 29/06/2017 Call 4.300 2.455 2.455 0.000   0 2.455
ORGSU9 29/06/2017 Put 4.300 0.003 0.003 0.000   0 0.003
ORGRM8 29/06/2017 Call 4.400 2.355 2.355 0.000   0 2.355
ORGRN8 29/06/2017 Put 4.400 0.004 0.004 0.000   0 0.004
ORGNU9 29/06/2017 Call 4.500 2.260 2.260 0.000   0 2.260
ORGNV9 29/06/2017 Put 4.500 0.005 0.005 0.000   0 0.005
ORGRG8 29/06/2017 Call 4.600 2.160 2.160 0.000   0 2.160
ORGRH8 29/06/2017 Put 4.600 0.007 0.007 0.000   0 0.007
ORGMM9 29/06/2017 Call 4.700 2.065 2.065 0.000   0 2.065
ORGMN9 29/06/2017 Put 4.700 0.010 0.010 0.000   0 0.010
ORGR98 29/06/2017 Call 4.800 1.965 1.965 0.000   0 1.965
ORGRF8 29/06/2017 Put 4.800 0.015 0.015 0.000   0 0.015
ORGMW9 29/06/2017 Call 4.900 1.870 1.870 0.000   0 1.870
ORGMX9 29/06/2017 Put 4.900 0.015 0.015 0.000   0 0.015
ORGR78 29/06/2017 Call 5.000 1.775 1.775 0.000   0 1.775
ORGR88 29/06/2017 Put 5.000 0.020 0.020 0.000   0 0.020
ORGX29 29/06/2017 Call 5.010 1.770 1.770 0.000   0 1.770
ORGX39 29/06/2017 Put 5.010 0.020 0.020 0.000   0 0.020
ORGMQ9 29/06/2017 Call 5.250 1.545 1.545 0.000   0 1.545
ORGMR9 29/06/2017 Put 5.250 0.040 0.040 0.000   0 0.040
ORGRS8 29/06/2017 Call 5.500 1.320 1.320 0.000 280 0 1.320
ORGRT8 29/06/2017 Put 5.500 0.065 0.065 0.000   0 0.065
ORGMK9 29/06/2017 Call 5.750 1.105 1.105 0.000   0 1.105
ORGML9 29/06/2017 Put 5.750 0.100 0.100 0.000   0 0.100
ORGRV8 29/06/2017 Call 6.000 0.910 0.910 0.000   0 0.910
ORGRW8 29/06/2017 Put 6.000 0.155 0.155 0.000   0 0.155
ORGLQ7 29/06/2017 Call 6.010 0.900 0.900 0.000   0 0.900
ORGLR7 29/06/2017 Put 6.010 0.155 0.155 0.000   0 0.155
ORGMS9 29/06/2017 Call 6.250 0.725 0.725 0.000   0 0.725
ORGMT9 29/06/2017 Put 6.250 0.220 0.220 0.000   0 0.220
ORGLT7 29/06/2017 Call 6.260 0.720 0.720 0.000   0 0.720
ORGLS7 29/06/2017 Put 6.260 0.225 0.225 0.000   0 0.225
ORGRZ8 29/06/2017 Call 6.500 0.565 0.565 0.000   0 0.565
ORGS18 29/06/2017 Put 6.500 0.310 0.310 0.000   0 0.310
ORGLU7 29/06/2017 Call 6.510 0.560 0.560 0.000   0 0.560
ORGLW7 29/06/2017 Put 6.510 0.315 0.315 0.000   0 0.315
ORGMU9 29/06/2017 Call 6.750 0.430 0.430 0.000 500 0 0.430
ORGMV9 29/06/2017 Put 6.750 0.425 0.425 0.000 500 0 0.425
ORGLY7 29/06/2017 Call 6.760 0.425 0.425 0.000   0 0.425
ORGLX7 29/06/2017 Put 6.760 0.425 0.425 0.000   0 0.425
ORGS28 29/06/2017 Call 7.000 0.315 0.315 0.000   0 0.315
ORGS38 29/06/2017 Put 7.000 0.560 0.560 0.000   0 0.560
ORGT49 29/06/2017 Call 7.010 0.310 0.310 0.000   0 0.310
ORGT59 29/06/2017 Put 7.010 0.565 0.565 0.000   0 0.565
ORGMO9 29/06/2017 Call 7.250 0.225 0.225 0.000   0 0.225
ORGMP9 29/06/2017 Put 7.250 0.725 0.725 0.000   0 0.725
ORGWN9 29/06/2017 Call 7.260 0.225 0.225 0.000   0 0.225
ORGWO9 29/06/2017 Put 7.260 0.725 0.725 0.000   0 0.725
ORGE89 29/06/2017 Call 7.500 0.160 0.160 0.000   0 0.160
ORGE99 29/06/2017 Put 7.500 0.905 0.905 0.000   0 0.905
ORGWQ9 29/06/2017 Call 7.510 0.155 0.155 0.000   0 0.155
ORGWP9 29/06/2017 Put 7.510 0.905 0.905 0.000   0 0.905
ORGNY9 29/06/2017 Call 7.750 0.110 0.110 0.000   0 0.110
ORGNZ9 29/06/2017 Put 7.750 1.105 1.105 0.000   0 1.105
ORGGW7 29/06/2017 Call 7.760 0.105 0.105 0.000   0 0.105
ORGGX7 29/06/2017 Put 7.760 1.105 1.105 0.000   0 1.105
ORGKC9 29/06/2017 Call 8.000 0.075 0.075 0.060 250 0 0.075
ORGKD9 29/06/2017 Put 8.000 1.325 1.325 0.000   0 1.325
ORGT79 29/06/2017 Call 8.010 0.070 0.070 0.000   0 0.070
ORGT69 29/06/2017 Put 8.010 1.320 1.320 0.000   0 1.320
ORGYZ9 29/06/2017 Call 8.250 0.050 0.050 0.000   0 0.050
ORGZ19 29/06/2017 Put 8.250 1.550 1.550 0.000   0 1.550
ORGGZ7 29/06/2017 Call 8.260 0.050 0.050 0.000   0 0.050
ORGGY7 29/06/2017 Put 8.260 1.545 1.545 0.000   0 1.545
ORGBF7 29/06/2017 Call 8.500 0.035 0.035 0.000   0 0.035
ORGBG7 29/06/2017 Put 8.500 1.790 1.790 0.000   0 1.790
ORGI17 29/06/2017 Call 8.510 0.030 0.030 0.000   0 0.030
ORGI27 29/06/2017 Put 8.510 1.780 1.780 0.000   0 1.780
ORGEG7 29/06/2017 Call 8.750 0.020 0.020 0.000   0 0.020
ORGEH7 29/06/2017 Put 8.750 2.035 2.035 0.000   0 2.035
ORGI47 29/06/2017 Call 8.760 0.020 0.020 0.000   0 0.020
ORGI37 29/06/2017 Put 8.760 2.015 2.015 0.000   0 2.015
ORGEO7 29/06/2017 Call 9.000 0.015 0.015 0.000   0 0.015
ORGEP7 29/06/2017 Put 9.000 2.280 2.280 0.000   0 2.280
ORGI57 29/06/2017 Call 9.010 0.015 0.015 0.000   0 0.015
ORGI67 29/06/2017 Put 9.010 2.260 2.260 0.000   0 2.260
ORGER7 29/06/2017 Call 9.250 0.009 0.009 0.000   0 0.009
ORGEQ7 29/06/2017 Put 9.250 2.530 2.530 0.000   0 2.530
ORGGM7 29/06/2017 Call 9.500 0.006 0.006 0.000   0 0.006
ORGGN7 29/06/2017 Put 9.500 2.780 2.780 0.000   0 2.780
ORGGO7 29/06/2017 Call 9.510 0.006 0.006 0.000   0 0.006
ORGGP7 29/06/2017 Put 9.510 2.750 2.750 0.000   0 2.750
ORGL87 29/06/2017 Call 10.000 0.002 0.002 0.000   0 0.002
ORGL97 29/06/2017 Put 10.000 3.280 3.280 0.000   0 3.280
ORGLB7 29/06/2017 Call 10.010 0.002 0.002 0.000   0 0.002
ORGLA7 29/06/2017 Put 10.010 3.250 3.250 0.000   0 3.250
ORGLC7 29/06/2017 Call 10.250 0.002 0.002 0.000   0 0.002
ORGLD7 29/06/2017 Put 10.250 3.530 3.530 0.000   0 3.530
ORGLF7 29/06/2017 Call 10.260 0.002 0.002 0.000   0 0.002
ORGLE7 29/06/2017 Put 10.260 3.500 3.500 0.000   0 3.500
ORGLG7 29/06/2017 Call 10.500 0.001 0.001 0.000   0 0.001
ORGLH7 29/06/2017 Put 10.500 3.780 3.780 0.000   0 3.780
ORGLJ7 29/06/2017 Call 10.510 0.001 0.001 0.000   0 0.001
ORGLI7 29/06/2017 Put 10.510 3.750 3.750 0.000   0 3.750
ORGLK7 29/06/2017 Call 10.750 0.001 0.001 0.000   0 0.001
ORGLL7 29/06/2017 Put 10.750 4.030 4.030 0.000   0 4.030
ORGLN7 29/06/2017 Call 10.760 0.001 0.001 0.000   0 0.001
ORGLM7 29/06/2017 Put 10.760 4.000 4.000 0.000   0 4.000
ORGLO7 29/06/2017 Call 11.000 0.000 0.000 0.000   0 0.000
ORGLP7 29/06/2017 Put 11.000 4.280 4.280 0.000   0 4.280
ORGB37 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
ORGB27 29/06/2017 Put 11.260 4.500 4.500 0.000   0 4.500
ORGJQ7 29/06/2017 Call 11.750 0.000 0.000 0.000   0 0.000
ORGJR7 29/06/2017 Put 11.750 5.030 5.030 0.000   0 5.030
ORGJK7 29/06/2017 Call 11.760 0.000 0.000 0.000   0 0.000
ORGJL7 29/06/2017 Put 11.760 4.995 4.995 0.000   0 4.995
ORGJT7 29/06/2017 Call 12.000 0.000 0.000 0.000   0 0.000
ORGJS7 29/06/2017 Put 12.000 5.280 5.280 0.000   0 5.280
ORGJN7 29/06/2017 Call 12.010 0.000 0.000 0.000   0 0.000
ORGJM7 29/06/2017 Put 12.010 5.245 5.245 0.000   0 5.245
ORGJU7 29/06/2017 Call 12.250 0.000 0.000 0.000   0 0.000
ORGJV7 29/06/2017 Put 12.250 5.530 5.530 0.000   0 5.530
ORGJO7 29/06/2017 Call 12.260 0.000 0.000 0.000   0 0.000
ORGJP7 29/06/2017 Put 12.260 5.490 5.490 0.000   0 5.490
ORGKX7 27/07/2017 Call 4.800 1.965 1.965 0.000   0 1.965
ORGKY7 27/07/2017 Put 4.800 0.030 0.030 0.000   0 0.030
ORGJG7 27/07/2017 Call 4.900 1.880 1.880 0.000   0 1.880
ORGJH7 27/07/2017 Put 4.900 0.035 0.035 0.000   0 0.035
ORGI77 27/07/2017 Call 5.000 1.795 1.795 0.000   0 1.795
ORGI87 27/07/2017 Put 5.000 0.045 0.045 0.000   0 0.045
ORGGU7 27/07/2017 Call 5.250 1.570 1.570 0.000   0 1.570
ORGGV7 27/07/2017 Put 5.250 0.070 0.070 0.000   0 0.070
ORGFO7 27/07/2017 Call 5.500 1.355 1.355 0.000   0 1.355
ORGFP7 27/07/2017 Put 5.500 0.100 0.100 0.000   0 0.100
ORGG37 27/07/2017 Call 5.750 1.150 1.150 0.000   0 1.150
ORGG47 27/07/2017 Put 5.750 0.145 0.145 0.000   0 0.145
ORGFS7 27/07/2017 Call 6.000 0.960 0.960 0.000   0 0.960
ORGFT7 27/07/2017 Put 6.000 0.200 0.200 0.000   0 0.200
ORGFY7 27/07/2017 Call 6.250 0.785 0.785 0.000   0 0.785
ORGFZ7 27/07/2017 Put 6.250 0.275 0.275 0.000 150 0 0.275
ORGFK7 27/07/2017 Call 6.500 0.630 0.630 0.000   0 0.630
ORGFL7 27/07/2017 Put 6.500 0.370 0.370 0.000   0 0.370
ORGFG7 27/07/2017 Call 6.750 0.490 0.490 0.000   0 0.490
ORGFH7 27/07/2017 Put 6.750 0.485 0.485 0.000   0 0.485
ORGG17 27/07/2017 Call 7.000 0.375 0.375 0.000   0 0.375
ORGG27 27/07/2017 Put 7.000 0.620 0.620 0.000   0 0.620
ORGFW7 27/07/2017 Call 7.250 0.280 0.280 0.000   0 0.280
ORGFX7 27/07/2017 Put 7.250 0.775 0.775 0.000   0 0.775
ORGFM7 27/07/2017 Call 7.500 0.205 0.205 0.000   0 0.205
ORGFN7 27/07/2017 Put 7.500 0.950 0.950 0.000   0 0.950
ORGFI7 27/07/2017 Call 7.750 0.150 0.150 0.000   0 0.150
ORGFJ7 27/07/2017 Put 7.750 1.140 1.140 0.000   0 1.140
ORGG77 27/07/2017 Call 8.000 0.105 0.105 0.000   0 0.105
ORGG87 27/07/2017 Put 8.000 1.350 1.350 0.000   0 1.350
ORGFQ7 27/07/2017 Call 8.250 0.075 0.075 0.000   0 0.075
ORGFR7 27/07/2017 Put 8.250 1.570 1.570 0.000   0 1.570
ORGG57 27/07/2017 Call 8.500 0.050 0.050 0.000   0 0.050
ORGG67 27/07/2017 Put 8.500 1.800 1.800 0.000   0 1.800
ORGFU7 27/07/2017 Call 8.750 0.035 0.035 0.000   0 0.035
ORGFV7 27/07/2017 Put 8.750 2.040 2.040 0.000   0 2.040
ORGG97 27/07/2017 Call 9.000 0.025 0.025 0.000   0 0.025
ORGGK7 27/07/2017 Put 9.000 2.285 2.285 0.000   0 2.285
ORGGQ7 27/07/2017 Call 9.250 0.015 0.015 0.000   0 0.015
ORGGR7 27/07/2017 Put 9.250 2.530 2.530 0.000   0 2.530
ORGGT7 27/07/2017 Call 9.500 0.010 0.010 0.000   0 0.010
ORGGS7 27/07/2017 Put 9.500 2.780 2.780 0.000   0 2.780
ORGKZ7 24/08/2017 Call 4.800 2.005 2.005 0.000   0 2.005
ORGL17 24/08/2017 Put 4.800 0.050 0.050 0.000   0 0.050
ORGJI7 24/08/2017 Call 4.900 1.915 1.915 0.000   0 1.915
ORGJJ7 24/08/2017 Put 4.900 0.060 0.060 0.000   0 0.060
ORGJB7 24/08/2017 Call 5.000 1.825 1.825 0.000   0 1.825
ORGJC7 24/08/2017 Put 5.000 0.070 0.070 0.000   0 0.070
ORGIW7 24/08/2017 Call 5.250 1.600 1.600 0.000   0 1.600
ORGIX7 24/08/2017 Put 5.250 0.100 0.100 0.000   0 0.100
ORGIU7 24/08/2017 Call 5.500 1.385 1.385 0.000   0 1.385
ORGIV7 24/08/2017 Put 5.500 0.140 0.140 0.000   0 0.140
ORGJ17 24/08/2017 Call 5.750 1.185 1.185 0.000   0 1.185
ORGJ27 24/08/2017 Put 5.750 0.190 0.190 0.000   0 0.190
ORGJD7 24/08/2017 Call 6.000 1.000 1.000 0.000   0 1.000
ORGJE7 24/08/2017 Put 6.000 0.250 0.250 0.000   0 0.250
ORGJ77 24/08/2017 Call 6.250 0.830 0.830 0.000   0 0.830
ORGJ87 24/08/2017 Put 6.250 0.330 0.330 0.000   0 0.330
ORGIO7 24/08/2017 Call 6.500 0.680 0.680 0.000   0 0.680
ORGIP7 24/08/2017 Put 6.500 0.430 0.430 0.000   0 0.430
ORGIK7 24/08/2017 Call 6.750 0.550 0.550 0.000   0 0.550
ORGIL7 24/08/2017 Put 6.750 0.545 0.545 0.000   0 0.545
ORGJ97 24/08/2017 Call 7.000 0.435 0.435 0.000   0 0.435
ORGJA7 24/08/2017 Put 7.000 0.675 0.675 0.000   0 0.675
ORGJ57 24/08/2017 Call 7.250 0.340 0.340 0.000   0 0.340
ORGJ67 24/08/2017 Put 7.250 0.830 0.830 0.000   0 0.830
ORGIQ7 24/08/2017 Call 7.500 0.260 0.260 0.000   0 0.260
ORGIR7 24/08/2017 Put 7.500 1.000 1.000 0.000   0 1.000
ORGIM7 24/08/2017 Call 7.750 0.195 0.195 0.000   0 0.195
ORGIN7 24/08/2017 Put 7.750 1.185 1.185 0.000   0 1.185
ORGIY7 24/08/2017 Call 8.000 0.145 0.145 0.000   0 0.145
ORGIZ7 24/08/2017 Put 8.000 1.385 1.385 0.000   0 1.385
ORGIS7 24/08/2017 Call 8.250 0.110 0.110 0.000   0 0.110
ORGIT7 24/08/2017 Put 8.250 1.595 1.595 0.000   0 1.595
ORGJ37 24/08/2017 Call 8.500 0.080 0.080 0.000   0 0.080
ORGJ47 24/08/2017 Put 8.500 1.820 1.820 0.000   0 1.820
ORGV69 28/09/2017 Call 0.010 6.780 6.780 0.000   0 6.780
ORGGZ9 28/09/2017 Call 3.600 3.160 3.160 0.000   0 3.160
ORGI19 28/09/2017 Put 3.600 0.006 0.006 0.000   0 0.006
ORGGP9 28/09/2017 Call 3.800 2.965 2.965 0.000   0 2.965
ORGGQ9 28/09/2017 Put 3.800 0.010 0.010 0.000   0 0.010
ORGGR9 28/09/2017 Call 4.000 2.775 2.775 0.000   0 2.775
ORGGS9 28/09/2017 Put 4.000 0.015 0.015 0.000   0 0.015
ORGF29 28/09/2017 Call 4.200 2.585 2.585 0.000   0 2.585
ORGF39 28/09/2017 Put 4.200 0.025 0.025 0.000   0 0.025
ORGF69 28/09/2017 Call 4.400 2.395 2.395 0.000   0 2.395
ORGF79 28/09/2017 Put 4.400 0.040 0.040 0.000   0 0.040
ORGUF9 28/09/2017 Call 4.500 2.300 2.300 0.000   0 2.300
ORGUG9 28/09/2017 Put 4.500 0.050 0.050 0.000   0 0.050
ORGF49 28/09/2017 Call 4.600 2.205 2.205 0.000   0 2.205
ORGF59 28/09/2017 Put 4.600 0.060 0.060 0.000   0 0.060
ORGUH9 28/09/2017 Call 4.700 2.115 2.115 0.000   0 2.115
ORGUI9 28/09/2017 Put 4.700 0.070 0.070 0.000   0 0.070
ORGFH9 28/09/2017 Call 4.800 2.020 2.020 0.000   0 2.020
ORGFI9 28/09/2017 Put 4.800 0.075 0.075 0.000   0 0.075
ORGUJ9 28/09/2017 Call 4.900 1.930 1.930 0.000   0 1.930
ORGUK9 28/09/2017 Put 4.900 0.090 0.090 0.000   0 0.090
ORGF89 28/09/2017 Call 5.000 1.840 1.840 0.000   0 1.840
ORGF99 28/09/2017 Put 5.000 0.100 0.100 0.000   0 0.100
ORGX49 28/09/2017 Call 5.010 1.835 1.835 0.000   0 1.835
ORGX59 28/09/2017 Put 5.010 0.100 0.100 0.000   0 0.100
ORGUD9 28/09/2017 Call 5.250 1.625 1.625 0.000   0 1.625
ORGUE9 28/09/2017 Put 5.250 0.135 0.135 0.000   0 0.135
ORGFJ9 28/09/2017 Call 5.500 1.420 1.420 0.000   0 1.420
ORGFK9 28/09/2017 Put 5.500 0.175 0.175 0.000   0 0.175
ORGUL9 28/09/2017 Call 5.750 1.225 1.225 0.000   0 1.225
ORGUM9 28/09/2017 Put 5.750 0.230 0.230 0.000   0 0.230
ORGFF9 28/09/2017 Call 6.000 1.045 1.045 0.000   0 1.045
ORGFG9 28/09/2017 Put 6.000 0.300 0.300 0.000   0 0.300
ORGUB9 28/09/2017 Call 6.250 0.880 0.880 0.000   0 0.880
ORGUC9 28/09/2017 Put 6.250 0.385 0.385 0.000   0 0.385
ORGFN9 28/09/2017 Call 6.500 0.735 0.735 0.000   0 0.735
ORGG79 28/09/2017 Put 6.500 0.480 0.480 0.000   0 0.480
ORGU99 28/09/2017 Call 6.750 0.600 0.600 0.000   0 0.600
ORGUA9 28/09/2017 Put 6.750 0.595 0.595 0.000   0 0.595
ORGFL9 28/09/2017 Call 7.000 0.485 0.485 0.330 150 0 0.485
ORGFM9 28/09/2017 Put 7.000 0.730 0.730 0.000   0 0.730
ORGWS9 28/09/2017 Call 7.010 0.485 0.485 0.000   0 0.485
ORGWR9 28/09/2017 Put 7.010 0.725 0.725 0.000   0 0.725
ORGV79 28/09/2017 Call 7.250 0.390 0.390 0.000   0 0.390
ORGV89 28/09/2017 Put 7.250 0.880 0.880 0.000   0 0.880
ORGWT9 28/09/2017 Call 7.260 0.385 0.385 0.000   0 0.385
ORGWU9 28/09/2017 Put 7.260 0.875 0.875 0.000   0 0.875
ORGIP9 28/09/2017 Call 7.500 0.310 0.310 0.000   0 0.310
ORGIQ9 28/09/2017 Put 7.500 1.045 1.045 0.000   0 1.045
ORGWW9 28/09/2017 Call 7.510 0.305 0.305 0.000   0 0.305
ORGWV9 28/09/2017 Put 7.510 1.040 1.040 0.000   0 1.040
ORGXC9 28/09/2017 Call 7.750 0.240 0.240 0.000   0 0.240
ORGXD9 28/09/2017 Put 7.750 1.225 1.225 0.000   0 1.225
ORGKE9 28/09/2017 Call 8.000 0.185 0.185 0.000   0 0.185
ORGKF9 28/09/2017 Put 8.000 1.420 1.420 0.000   0 1.420
ORGYC9 28/09/2017 Call 8.010 0.185 0.185 0.000   0 0.185
ORGYD9 28/09/2017 Put 8.010 1.410 1.410 0.000   0 1.410
ORGZ29 28/09/2017 Call 8.250 0.145 0.145 0.000   0 0.145
ORGZ39 28/09/2017 Put 8.250 1.625 1.625 0.000   0 1.625
ORGBH7 28/09/2017 Call 8.500 0.110 0.110 0.000   0 0.110
ORGBI7 28/09/2017 Put 8.500 1.845 1.845 0.000   0 1.845
ORGEI7 28/09/2017 Call 8.750 0.085 0.085 0.000   0 0.085
ORGEJ7 28/09/2017 Put 8.750 2.070 2.070 0.000   0 2.070
ORGES7 28/09/2017 Call 9.000 0.065 0.065 0.000   0 0.065
ORGET7 28/09/2017 Put 9.000 2.305 2.305 0.000   0 2.305
ORGEV7 28/09/2017 Call 9.250 0.050 0.050 0.000   0 0.050
ORGEU7 28/09/2017 Put 9.250 2.540 2.540 0.000   0 2.540
ORGEW7 28/09/2017 Call 9.500 0.040 0.040 0.000   0 0.040
ORGEX7 28/09/2017 Put 9.500 2.785 2.785 0.000   0 2.785
ORGK17 28/09/2017 Call 11.750 0.003 0.003 0.000   0 0.003
ORGK27 28/09/2017 Put 11.750 5.030 5.030 0.000   0 5.030
ORGJW7 28/09/2017 Call 11.760 0.003 0.003 0.000   0 0.003
ORGJX7 28/09/2017 Put 11.760 4.925 4.925 0.000   0 4.925
ORGK47 28/09/2017 Call 12.250 0.002 0.002 0.000   0 0.002
ORGK37 28/09/2017 Put 12.250 5.530 5.530 0.000   0 5.530
ORGJZ7 28/09/2017 Call 12.260 0.002 0.002 0.000   0 0.002
ORGJY7 28/09/2017 Put 12.260 5.415 5.415 0.000   0 5.415
ORGDT7 21/12/2017 Call 0.010 6.810 6.810 0.000   0 6.810
ORGTU9 21/12/2017 Call 4.000 2.815 2.815 0.000   0 2.815
ORGTV9 21/12/2017 Put 4.000 0.055 0.055 0.000   0 0.055
ORGSV9 21/12/2017 Call 4.200 2.650 2.650 0.000   0 2.650
ORGSW9 21/12/2017 Put 4.200 0.070 0.070 0.000   0 0.070
ORGNW9 21/12/2017 Call 4.400 2.470 2.470 0.000   0 2.470
ORGNX9 21/12/2017 Put 4.400 0.090 0.090 0.000   0 0.090
ORGNN9 21/12/2017 Call 4.600 2.285 2.285 0.000   0 2.285
ORGNO9 21/12/2017 Put 4.600 0.110 0.110 0.000   0 0.110
ORGN19 21/12/2017 Call 4.800 2.105 2.105 0.000   0 2.105
ORGN29 21/12/2017 Put 4.800 0.135 0.135 0.000   0 0.135
ORGCQ7 21/12/2017 Call 4.900 2.015 2.015 0.000   0 2.015
ORGCR7 21/12/2017 Put 4.900 0.150 0.150 0.000   0 0.150
ORGNP9 21/12/2017 Call 5.000 1.930 1.930 0.000   0 1.930
ORGNQ9 21/12/2017 Put 5.000 0.165 0.165 0.000   0 0.165
ORGCW7 21/12/2017 Call 5.250 1.725 1.725 0.000   0 1.725
ORGCX7 21/12/2017 Put 5.250 0.205 0.205 0.000   0 0.205
ORGMY9 21/12/2017 Call 5.500 1.530 1.530 0.000   0 1.530
ORGMZ9 21/12/2017 Put 5.500 0.260 0.260 0.000   0 0.260
ORGCY7 21/12/2017 Call 5.750 1.345 1.345 0.000   0 1.345
ORGCZ7 21/12/2017 Put 5.750 0.330 0.330 0.000   0 0.330
ORGN59 21/12/2017 Call 6.000 1.175 1.175 0.000   0 1.175
ORGN69 21/12/2017 Put 6.000 0.405 0.405 0.000   0 0.405
ORGCU7 21/12/2017 Call 6.250 1.020 1.020 0.000   0 1.020
ORGCV7 21/12/2017 Put 6.250 0.495 0.495 0.000   0 0.495
ORGNL9 21/12/2017 Call 6.500 0.880 0.880 0.000   0 0.880
ORGNM9 21/12/2017 Put 6.500 0.600 0.600 0.000   0 0.600
ORGCM7 21/12/2017 Call 6.750 0.745 0.745 0.000   0 0.745
ORGCN7 21/12/2017 Put 6.750 0.715 0.715 0.000   0 0.715
ORGL27 21/12/2017 Call 6.760 0.745 0.745 0.000   0 0.745
ORGL37 21/12/2017 Put 6.760 0.715 0.715 0.000   0 0.715
ORGN79 21/12/2017 Call 7.000 0.635 0.635 0.000 1,000 0 0.635
ORGN89 21/12/2017 Put 7.000 0.850 0.850 0.000 1,000 0 0.850
ORGL57 21/12/2017 Call 7.010 0.630 0.630 0.000   0 0.630
ORGL47 21/12/2017 Put 7.010 0.840 0.840 0.000   0 0.840
ORGCS7 21/12/2017 Call 7.250 0.530 0.530 0.000   0 0.530
ORGCT7 21/12/2017 Put 7.250 0.990 0.990 0.000   0 0.990
ORGL67 21/12/2017 Call 7.260 0.525 0.525 0.000   0 0.525
ORGL77 21/12/2017 Put 7.260 0.985 0.985 0.000   0 0.985
ORGN99 21/12/2017 Call 7.500 0.440 0.440 0.000   0 0.440
ORGNK9 21/12/2017 Put 7.500 1.145 1.145 0.000   0 1.145
ORGCO7 21/12/2017 Call 7.750 0.360 0.360 0.000   0 0.360
ORGCP7 21/12/2017 Put 7.750 1.320 1.320 0.000   0 1.320
ORGN39 21/12/2017 Call 8.000 0.295 0.295 0.000   0 0.295
ORGN49 21/12/2017 Put 8.000 1.505 1.505 0.000   0 1.505
ORGDU7 21/12/2017 Call 8.250 0.240 0.240 0.000   0 0.240
ORGDV7 21/12/2017 Put 8.250 1.700 1.700 0.000   0 1.700
ORGZ49 21/12/2017 Call 8.500 0.195 0.195 0.000   0 0.195
ORGZ59 21/12/2017 Put 8.500 1.905 1.905 0.000   0 1.905
ORGEK7 21/12/2017 Call 8.750 0.160 0.160 0.000   0 0.160
ORGEL7 21/12/2017 Put 8.750 2.120 2.120 0.000   0 2.120
ORGBJ7 21/12/2017 Call 9.000 0.130 0.130 0.000   0 0.130
ORGBK7 21/12/2017 Put 9.000 2.340 2.340 0.000   0 2.340
ORGKP7 21/12/2017 Call 11.750 0.010 0.010 0.000   0 0.010
ORGKQ7 21/12/2017 Put 11.750 5.030 5.030 0.000   0 5.030
ORGKS7 21/12/2017 Call 11.760 0.010 0.010 0.000   0 0.010
ORGKR7 21/12/2017 Put 11.760 4.880 4.880 0.000   0 4.880
ORGKT7 21/12/2017 Call 12.250 0.007 0.007 0.000   0 0.007
ORGKU7 21/12/2017 Put 12.250 5.530 5.530 0.000   0 5.530
ORGKW7 21/12/2017 Call 12.260 0.007 0.007 0.000   0 0.007
ORGKV7 21/12/2017 Put 12.260 5.365 5.365 0.000   0 5.365
ORGWX9 28/03/2018 Call 4.200 2.690 2.690 0.000   0 2.690
ORGWY9 28/03/2018 Put 4.200 0.105 0.105 0.000   0 0.105
ORGUV9 28/03/2018 Call 4.400 2.520 2.520 0.000   0 2.520
ORGUW9 28/03/2018 Put 4.400 0.130 0.130 0.000   0 0.130
ORGUX9 28/03/2018 Call 4.600 2.350 2.350 0.000   0 2.350
ORGUY9 28/03/2018 Put 4.600 0.160 0.160 0.000   0 0.160
ORGUZ9 28/03/2018 Call 4.800 2.185 2.185 0.000   0 2.185
ORGV19 28/03/2018 Put 4.800 0.190 0.190 0.000   0 0.190
ORGUT9 28/03/2018 Call 5.000 2.025 2.025 0.000   0 2.025
ORGUU9 28/03/2018 Put 5.000 0.230 0.230 0.000   0 0.230
ORGUN9 28/03/2018 Call 5.500 1.645 1.645 0.000   0 1.645
ORGUO9 28/03/2018 Put 5.500 0.350 0.350 0.000   0 0.350
ORGV49 28/03/2018 Call 6.000 1.305 1.305 0.000   0 1.305
ORGV59 28/03/2018 Put 6.000 0.510 0.510 0.000   0 0.510
ORGUP9 28/03/2018 Call 6.500 1.015 1.015 0.000   0 1.015
ORGUQ9 28/03/2018 Put 6.500 0.715 0.715 0.000   0 0.715
ORGUR9 28/03/2018 Call 7.000 0.765 0.765 0.000   0 0.765
ORGUS9 28/03/2018 Put 7.000 0.960 0.960 0.000   0 0.960
ORGV29 28/03/2018 Call 7.500 0.560 0.560 0.000   0 0.560
ORGV39 28/03/2018 Put 7.500 1.255 1.255 0.000   0 1.255
ORGVL9 28/03/2018 Call 8.000 0.400 0.400 0.000   0 0.400
ORGVM9 28/03/2018 Put 8.000 1.595 1.595 0.000   0 1.595
ORGZ69 28/03/2018 Call 8.500 0.275 0.275 0.000   0 0.275
ORGZ79 28/03/2018 Put 8.500 1.970 1.970 0.000   0 1.970
ORGBL7 28/03/2018 Call 9.000 0.190 0.190 0.000   0 0.190
ORGBM7 28/03/2018 Put 9.000 2.385 2.385 0.000   0 2.385
ORGF57 28/03/2018 Call 9.500 0.125 0.125 0.000   0 0.125
ORGF67 28/03/2018 Put 9.500 2.835 2.835 0.000   0 2.835
ORGDN7 28/06/2018 Call 4.800 2.240 2.240 0.000   0 2.240
ORGDO7 28/06/2018 Put 4.800 0.235 0.235 0.000   0 0.235
ORGDP7 28/06/2018 Call 5.000 2.085 2.085 0.000   0 2.085
ORGDQ7 28/06/2018 Put 5.000 0.280 0.280 0.000   0 0.280
ORGD77 28/06/2018 Call 5.500 1.720 1.720 0.000   0 1.720
ORGD87 28/06/2018 Put 5.500 0.415 0.415 0.000   0 0.415
ORGDR7 28/06/2018 Call 6.000 1.395 1.395 0.000   0 1.395
ORGDS7 28/06/2018 Put 6.000 0.585 0.585 0.000   0 0.585
ORGD97 28/06/2018 Call 6.500 1.110 1.110 0.000   0 1.110
ORGDK7 28/06/2018 Put 6.500 0.795 0.795 0.000   0 0.795
ORGD57 28/06/2018 Call 7.000 0.865 0.865 0.000   0 0.865
ORGD67 28/06/2018 Put 7.000 1.045 1.045 0.000   0 1.045
ORGDL7 28/06/2018 Call 7.500 0.660 0.660 0.000   0 0.660
ORGDM7 28/06/2018 Put 7.500 1.335 1.335 0.000   0 1.335
ORGD37 28/06/2018 Call 8.000 0.495 0.495 0.000   0 0.495
ORGD47 28/06/2018 Put 8.000 1.665 1.665 0.000   0 1.665
ORGD17 28/06/2018 Call 8.500 0.365 0.365 0.000   0 0.365
ORGD27 28/06/2018 Put 8.500 2.035 2.035 0.000   0 2.035
ORGDY7 28/06/2018 Call 9.000 0.260 0.260 0.000   0 0.260
ORGDZ7 28/06/2018 Put 9.000 2.435 2.435 0.000   0 2.435
ORGF77 28/06/2018 Call 9.500 0.185 0.185 0.000   0 0.185
ORGF87 28/06/2018 Put 9.500 2.870 2.870 0.000   0 2.870

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.