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 6.930 Up 0.090 6.880 6.940 6.930 6.960 6.870 4,097,557 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 6.920 6.920 0.000 100 0 6.920
ORGXM8 30/03/2017 Call 2.770 4.160 4.160 0.000   0 4.160
ORGXN8 30/03/2017 Put 2.770 0.000 0.000 0.000   0 0.000
ORGXK8 30/03/2017 Call 2.950 3.980 3.980 0.000   0 3.980
ORGXL8 30/03/2017 Put 2.950 0.000 0.000 0.000   0 0.000
ORGVH8 30/03/2017 Call 3.120 3.810 3.810 0.000   0 3.810
ORGVI8 30/03/2017 Put 3.120 0.000 0.000 0.000   0 0.000
ORGTZ8 30/03/2017 Call 3.290 3.640 3.640 0.000   0 3.640
ORGU18 30/03/2017 Put 3.290 0.000 0.000 0.000   0 0.000
ORGIW9 30/03/2017 Call 3.300 3.630 3.630 0.000   0 3.630
ORGIV9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
ORGTX8 30/03/2017 Call 3.470 3.460 3.460 0.000   50 3.460
ORGTY8 30/03/2017 Put 3.470 0.000 0.000 0.000   0 0.000
ORGPZ8 30/03/2017 Call 3.640 3.290 3.290 0.000   0 3.290
ORGQ18 30/03/2017 Put 3.640 0.000 0.000 0.000   0 0.000
ORGIX9 30/03/2017 Call 3.650 3.280 3.280 0.000   0 3.280
ORGIY9 30/03/2017 Put 3.650 0.000 0.000 0.000   0 0.000
ORGK58 30/03/2017 Call 3.810 3.120 3.120 0.000   0 3.120
ORGK68 30/03/2017 Put 3.810 0.000 0.000 0.000   70 0.000
ORGGN9 30/03/2017 Call 3.900 3.030 3.030 0.000   0 3.030
ORGGO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
ORGJ19 30/03/2017 Call 3.940 2.990 2.990 0.000   0 2.990
ORGIZ9 30/03/2017 Put 3.940 0.000 0.000 0.000   0 0.000
ORGFV8 30/03/2017 Call 3.990 2.940 2.940 0.000   0 2.940
ORGFW8 30/03/2017 Put 3.990 0.000 0.000 0.000   0 0.000
ORGER9 30/03/2017 Call 4.070 2.860 2.860 0.000   0 2.860
ORGES9 30/03/2017 Put 4.070 0.000 0.000 0.000   0 0.000
ORGDU8 30/03/2017 Call 4.160 2.770 2.770 0.000   0 2.770
ORGDV8 30/03/2017 Put 4.160 0.000 0.000 0.000   100 0.000
ORGEX9 30/03/2017 Call 4.250 2.680 2.680 0.000   10 2.680
ORGEY9 30/03/2017 Put 4.250 0.000 0.000 0.000   0 0.000
ORGE18 30/03/2017 Call 4.330 2.600 2.600 0.000   0 2.600
ORGE28 30/03/2017 Put 4.330 0.000 0.000 0.000   0 0.000
ORGET9 30/03/2017 Call 4.550 2.380 2.380 0.000   0 2.380
ORGEU9 30/03/2017 Put 4.550 0.000 0.000 0.000   20 0.000
ORGDQ8 30/03/2017 Call 4.770 2.160 2.160 0.000   0 2.160
ORGDR8 30/03/2017 Put 4.770 0.000 0.000 0.000   0 0.000
ORGEP9 30/03/2017 Call 4.980 1.950 1.950 0.000   23 1.950
ORGEQ9 30/03/2017 Put 4.980 0.000 0.000 0.000   200 0.000
ORGE38 30/03/2017 Call 5.200 1.735 1.735 0.000   139 1.735
ORGE48 30/03/2017 Put 5.200 0.000 0.000 0.000   1,726 0.000
ORGEV9 30/03/2017 Call 5.420 1.515 1.515 0.000   1,570 1.515
ORGEW9 30/03/2017 Put 5.420 0.000 0.000 0.000   2,352 0.000
ORGDS8 30/03/2017 Call 5.630 1.305 1.305 0.000   625 1.305
ORGDT8 30/03/2017 Put 5.630 0.000 0.000 0.000   860 0.000
ORGEN9 30/03/2017 Call 5.850 1.085 1.085 0.000   149 1.085
ORGEO9 30/03/2017 Put 5.850 0.000 0.000 0.000   3,467 0.000
ORGR69 30/03/2017 Call 5.860 1.075 1.075 0.000   348 1.075
ORGR79 30/03/2017 Put 5.860 0.000 0.000 0.000   20 0.000
ORGDO8 30/03/2017 Call 6.070 0.870 0.870 0.000   2,297 0.870
ORGDP8 30/03/2017 Put 6.070 0.000 0.000 0.000   612 0.000
ORGU19 30/03/2017 Call 6.080 0.860 0.860 0.000   300 0.860
ORGU29 30/03/2017 Put 6.080 0.000 0.000 0.000   694 0.000
ORGEZ9 30/03/2017 Call 6.280 0.665 0.665 0.000   485 0.665
ORGF19 30/03/2017 Put 6.280 0.000 0.000 0.000   532 0.000
ORGU49 30/03/2017 Call 6.290 0.655 0.655 0.000   90 0.655
ORGU39 30/03/2017 Put 6.290 0.000 0.000 0.000   3,150 0.000
ORGDW8 30/03/2017 Call 6.500 0.455 0.455 0.445 300 1,584 0.455
ORGDX8 30/03/2017 Put 6.500 0.005 0.005 0.000   1,403 0.005
ORGI49 30/03/2017 Call 6.720 0.265 0.265 0.240 125 110 0.265
ORGI59 30/03/2017 Put 6.720 0.035 0.035 0.020 30 222 0.035
ORGR99 30/03/2017 Call 6.730 0.255 0.255 0.000   34 0.255
ORGR89 30/03/2017 Put 6.730 0.035 0.035 0.000   585 0.035
ORGDM8 30/03/2017 Call 6.930 0.115 0.115 0.000 25 898 0.115
ORGDN8 30/03/2017 Put 6.930 0.115 0.115 0.070 30 423 0.115
ORGIN9 30/03/2017 Call 7.150 0.030 0.030 0.000   972 0.030
ORGIO9 30/03/2017 Put 7.150 0.270 0.270 0.000   374 0.270
ORGJ29 30/03/2017 Call 7.160 0.025 0.025 0.000   286 0.025
ORGJ39 30/03/2017 Put 7.160 0.280 0.280 0.270 320 284 0.280
ORGDY8 30/03/2017 Call 7.370 0.002 0.002 0.000   7,326 0.002
ORGDZ8 30/03/2017 Put 7.370 0.465 0.465 0.000   0 0.465
ORGJ59 30/03/2017 Call 7.380 0.002 0.002 0.000   920 0.002
ORGJ49 30/03/2017 Put 7.380 0.475 0.475 0.475 30 64 0.475
ORGMA9 30/03/2017 Call 7.580 0.000 0.000 0.000   448 0.000
ORGMB9 30/03/2017 Put 7.580 0.665 0.665 0.000   10 0.665
ORGZQ9 30/03/2017 Call 7.590 0.000 0.000 0.000   70 0.000
ORGZR9 30/03/2017 Put 7.590 0.675 0.675 0.000   60 0.675
ORGER8 30/03/2017 Call 7.800 0.000 0.000 0.000   218 0.000
ORGES8 30/03/2017 Put 7.800 0.880 0.880 0.000   0 0.880
ORGTW9 30/03/2017 Call 7.810 0.000 0.000 0.000   0 0.000
ORGTX9 30/03/2017 Put 7.810 0.890 0.890 0.000   755 0.890
ORGYO9 30/03/2017 Call 8.020 0.000 0.000 0.000   0 0.000
ORGYP9 30/03/2017 Put 8.020 1.095 1.095 0.000   0 1.095
ORGGK8 30/03/2017 Call 8.230 0.000 0.000 0.000   57 0.000
ORGGL8 30/03/2017 Put 8.230 1.305 1.305 0.000   0 1.305
ORGTZ9 30/03/2017 Call 8.240 0.000 0.000 0.000   0 0.000
ORGTY9 30/03/2017 Put 8.240 1.315 1.315 1.330 70 629 1.315
ORGE57 30/03/2017 Call 8.450 0.000 0.000 0.000   0 0.000
ORGE67 30/03/2017 Put 8.450 1.525 1.525 0.000   0 1.525
ORGC67 30/03/2017 Call 8.670 0.000 0.000 0.000   0 0.000
ORGC57 30/03/2017 Put 8.670 1.745 1.745 0.000   0 1.745
ORGCF7 30/03/2017 Call 8.680 0.000 0.000 0.000   0 0.000
ORGC97 30/03/2017 Put 8.680 1.755 1.755 0.000   150 1.755
ORGC77 30/03/2017 Call 8.880 0.000 0.000 0.000   0 0.000
ORGC87 30/03/2017 Put 8.880 1.950 1.950 0.000   0 1.950
ORGCG7 30/03/2017 Call 8.890 0.000 0.000 0.000   0 0.000
ORGCH7 30/03/2017 Put 8.890 1.960 1.960 0.000   80 1.960
ORGCI7 30/03/2017 Call 9.100 0.000 0.000 0.000   0 0.000
ORGCJ7 30/03/2017 Put 9.100 2.170 2.170 0.000   0 2.170
ORGCL7 30/03/2017 Call 9.110 0.000 0.000 0.000   0 0.000
ORGCK7 30/03/2017 Put 9.110 2.180 2.180 0.000   150 2.180
ORGU79 30/03/2017 Call 9.970 0.000 0.000 0.000   0 0.000
ORGU89 30/03/2017 Put 9.970 3.040 3.040 0.000   0 3.040
ORGU59 30/03/2017 Call 9.980 0.000 0.000 0.000   0 0.000
ORGU69 30/03/2017 Put 9.980 3.050 3.050 3.080 60 446 3.050
ORGBR7 30/03/2017 Call 10.400 0.000 0.000 0.000   0 0.000
ORGBQ7 30/03/2017 Put 10.400 3.470 3.470 0.000   0 3.470
ORGBS7 30/03/2017 Call 10.830 0.000 0.000 0.000   0 0.000
ORGBT7 30/03/2017 Put 10.830 3.900 3.900 0.000   0 3.900
ORGBV7 30/03/2017 Call 10.840 0.000 0.000 0.000   0 0.000
ORGBU7 30/03/2017 Put 10.840 3.910 3.910 3.920 130 259 3.910
ORGBO7 30/03/2017 Call 11.270 0.000 0.000 0.000   0 0.000
ORGBP7 30/03/2017 Put 11.270 4.340 4.340 0.000   0 4.340
ORGBW7 30/03/2017 Call 11.280 0.000 0.000 0.000   0 0.000
ORGBX7 30/03/2017 Put 11.280 4.350 4.350 0.000   0 4.350
ORGZU9 30/03/2017 Call 11.700 0.000 0.000 0.000   0 0.000
ORGZV9 30/03/2017 Put 11.700 4.770 4.770 0.000   0 4.770
ORGZT9 30/03/2017 Call 11.710 0.000 0.000 0.000   0 0.000
ORGZS9 30/03/2017 Put 11.710 4.780 4.780 0.000   250 4.780
ORGZX9 30/03/2017 Call 12.130 0.000 0.000 0.000   0 0.000
ORGZW9 30/03/2017 Put 12.130 5.200 5.200 0.000   0 5.200
ORGZY9 30/03/2017 Call 12.140 0.000 0.000 0.000   0 0.000
ORGB17 30/03/2017 Put 12.140 5.210 5.210 0.000   40 5.210
ORGGL7 27/04/2017 Call 0.010 6.930 6.930 0.000 100 100 6.930
ORGVP9 27/04/2017 Call 4.400 2.535 2.535 0.000   0 2.535
ORGVQ9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
ORGVR9 27/04/2017 Call 4.500 2.435 2.435 0.000   0 2.435
ORGVS9 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
ORGVT9 27/04/2017 Call 4.600 2.335 2.335 0.000   0 2.335
ORGVU9 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
ORGVV9 27/04/2017 Call 4.700 2.240 2.240 0.000   0 2.240
ORGVW9 27/04/2017 Put 4.700 0.000 0.000 0.000   0 0.000
ORGVX9 27/04/2017 Call 4.800 2.140 2.140 0.000   9 2.140
ORGVY9 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
ORGVZ9 27/04/2017 Call 4.900 2.040 2.040 0.000   0 2.040
ORGW19 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
ORGW29 27/04/2017 Call 5.000 1.940 1.940 0.000   809 1.940
ORGW39 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
ORGW49 27/04/2017 Call 5.250 1.690 1.690 0.000   6 1.690
ORGW59 27/04/2017 Put 5.250 0.000 0.000 0.000   6 0.000
ORGW69 27/04/2017 Call 5.500 1.445 1.445 0.000   50 1.445
ORGW79 27/04/2017 Put 5.500 0.001 0.001 0.000   31 0.001
ORGW89 27/04/2017 Call 5.750 1.200 1.200 0.000   58 1.200
ORGW99 27/04/2017 Put 5.750 0.003 0.003 0.000   628 0.003
ORGK57 27/04/2017 Call 5.760 1.190 1.190 0.000   0 1.190
ORGK67 27/04/2017 Put 5.760 0.003 0.003 0.000   0 0.003
ORGWA9 27/04/2017 Call 6.000 0.960 0.960 0.000   610 0.960
ORGWB9 27/04/2017 Put 6.000 0.010 0.010 0.000   600 0.010
ORGK87 27/04/2017 Call 6.010 0.950 0.950 0.000   0 0.950
ORGK77 27/04/2017 Put 6.010 0.010 0.010 0.000   0 0.010
ORGWC9 27/04/2017 Call 6.250 0.730 0.730 0.000   130 0.730
ORGWD9 27/04/2017 Put 6.250 0.030 0.030 0.000   1,262 0.030
ORGK97 27/04/2017 Call 6.260 0.720 0.720 0.000   50 0.720
ORGKA7 27/04/2017 Put 6.260 0.030 0.030 0.000   50 0.030
ORGWE9 27/04/2017 Call 6.500 0.520 0.520 0.000   555 0.520
ORGWF9 27/04/2017 Put 6.500 0.070 0.070 0.000   898 0.070
ORGWG9 27/04/2017 Call 6.750 0.340 0.340 0.320 50 538 0.340
ORGWH9 27/04/2017 Put 6.750 0.145 0.145 0.000   766 0.145
ORGWI9 27/04/2017 Call 7.000 0.200 0.200 0.000 10 1,340 0.200
ORGWJ9 27/04/2017 Put 7.000 0.260 0.260 0.000   4,875 0.260
ORGKF7 27/04/2017 Call 7.010 0.195 0.195 0.000   0 0.195
ORGKG7 27/04/2017 Put 7.010 0.265 0.265 0.000   0 0.265
ORGWL9 27/04/2017 Call 7.250 0.105 0.105 0.000   624 0.105
ORGWM9 27/04/2017 Put 7.250 0.420 0.420 0.000   0 0.420
ORGKI7 27/04/2017 Call 7.260 0.100 0.100 0.000   0 0.100
ORGKH7 27/04/2017 Put 7.260 0.425 0.425 0.000   0 0.425
ORGWZ9 27/04/2017 Call 7.500 0.050 0.050 0.000   3,680 0.050
ORGX19 27/04/2017 Put 7.500 0.620 0.620 0.000   0 0.620
ORGKJ7 27/04/2017 Call 7.510 0.045 0.045 0.000   0 0.045
ORGKK7 27/04/2017 Put 7.510 0.625 0.625 0.000   0 0.625
ORGXA9 27/04/2017 Call 7.750 0.020 0.020 0.000   307 0.020
ORGXB9 27/04/2017 Put 7.750 0.845 0.845 0.000   0 0.845
ORGYQ9 27/04/2017 Call 8.000 0.008 0.008 0.000   0 0.008
ORGYR9 27/04/2017 Put 8.000 1.080 1.080 0.000   0 1.080
ORGI97 27/04/2017 Call 8.010 0.008 0.008 0.000   0 0.008
ORGIF7 27/04/2017 Put 8.010 1.085 1.085 0.000   0 1.085
ORGYS9 27/04/2017 Call 8.250 0.003 0.003 0.000   0 0.003
ORGYT9 27/04/2017 Put 8.250 1.325 1.325 0.000   0 1.325
ORGIH7 27/04/2017 Call 8.260 0.003 0.003 0.000   0 0.003
ORGIG7 27/04/2017 Put 8.260 1.330 1.330 0.000   0 1.330
ORGB67 27/04/2017 Call 8.500 0.001 0.001 0.000   30 0.001
ORGB77 27/04/2017 Put 8.500 1.575 1.575 0.000   0 1.575
ORGE77 27/04/2017 Call 8.750 0.000 0.000 0.000   0 0.000
ORGE87 27/04/2017 Put 8.750 1.820 1.820 0.000   0 1.820
ORGF17 27/04/2017 Call 9.000 0.000 0.000 0.000   0 0.000
ORGF27 27/04/2017 Put 9.000 2.070 2.070 0.000   0 2.070
ORGJF7 25/05/2017 Call 0.010 6.940 6.940 0.000   0 6.940
ORGXF9 25/05/2017 Call 4.700 2.250 2.250 0.000   0 2.250
ORGXG9 25/05/2017 Put 4.700 0.000 0.000 0.000   0 0.000
ORGXH9 25/05/2017 Call 4.800 2.150 2.150 0.000   0 2.150
ORGXI9 25/05/2017 Put 4.800 0.001 0.001 0.000   0 0.001
ORGXJ9 25/05/2017 Call 4.900 2.050 2.050 0.000   0 2.050
ORGXK9 25/05/2017 Put 4.900 0.001 0.001 0.000   0 0.001
ORGXL9 25/05/2017 Call 5.000 1.955 1.955 0.000   0 1.955
ORGXM9 25/05/2017 Put 5.000 0.002 0.002 0.000   0 0.002
ORGXN9 25/05/2017 Call 5.250 1.710 1.710 0.000   0 1.710
ORGXO9 25/05/2017 Put 5.250 0.005 0.005 0.000   116 0.005
ORGXP9 25/05/2017 Call 5.500 1.470 1.470 0.000   0 1.470
ORGXQ9 25/05/2017 Put 5.500 0.010 0.010 0.000   600 0.010
ORGXR9 25/05/2017 Call 5.750 1.235 1.235 0.000   0 1.235
ORGXS9 25/05/2017 Put 5.750 0.025 0.025 0.000   180 0.025
ORGXT9 25/05/2017 Call 6.000 1.010 1.010 0.000   0 1.010
ORGXU9 25/05/2017 Put 6.000 0.050 0.050 0.000   50 0.050
ORGKB7 25/05/2017 Call 6.010 1.000 1.000 0.000   200 1.000
ORGKC7 25/05/2017 Put 6.010 0.050 0.050 0.000   300 0.050
ORGXV9 25/05/2017 Call 6.250 0.795 0.795 0.000   106 0.795
ORGXW9 25/05/2017 Put 6.250 0.090 0.090 0.000   184 0.090
ORGKE7 25/05/2017 Call 6.260 0.790 0.790 0.000   300 0.790
ORGKD7 25/05/2017 Put 6.260 0.090 0.090 0.000   100 0.090
ORGXY9 25/05/2017 Call 6.500 0.605 0.605 0.000   20 0.605
ORGXZ9 25/05/2017 Put 6.500 0.150 0.150 0.135 20 256 0.150
ORGY19 25/05/2017 Call 6.750 0.440 0.440 0.000   164 0.440
ORGY29 25/05/2017 Put 6.750 0.230 0.230 0.000   0 0.230
ORGY39 25/05/2017 Call 7.000 0.300 0.300 0.000   100 0.300
ORGY49 25/05/2017 Put 7.000 0.350 0.350 0.335 10 205 0.350
ORGKL7 25/05/2017 Call 7.010 0.295 0.295 0.270 20 20 0.295
ORGKM7 25/05/2017 Put 7.010 0.350 0.350 0.000   120 0.350
ORGY59 25/05/2017 Call 7.250 0.195 0.195 0.000   74 0.195
ORGY69 25/05/2017 Put 7.250 0.495 0.495 0.000   30 0.495
ORGKO7 25/05/2017 Call 7.260 0.195 0.195 0.000   0 0.195
ORGKN7 25/05/2017 Put 7.260 0.500 0.500 0.000   0 0.500
ORGY79 25/05/2017 Call 7.500 0.120 0.120 0.110 2 5,257 0.120
ORGY89 25/05/2017 Put 7.500 0.675 0.675 0.000   0 0.675
ORGY99 25/05/2017 Call 7.750 0.070 0.070 0.000   4,800 0.070
ORGYA9 25/05/2017 Put 7.750 0.880 0.880 0.000   0 0.880
ORGYU9 25/05/2017 Call 8.000 0.040 0.040 0.000   323 0.040
ORGYV9 25/05/2017 Put 8.000 1.100 1.100 0.000   0 1.100
ORGII7 25/05/2017 Call 8.010 0.040 0.040 0.000   0 0.040
ORGIJ7 25/05/2017 Put 8.010 1.105 1.105 0.000   0 1.105
ORGYW9 25/05/2017 Call 8.250 0.025 0.025 0.000   300 0.025
ORGYX9 25/05/2017 Put 8.250 1.335 1.335 0.000   0 1.335
ORGEM7 25/05/2017 Call 8.260 0.025 0.025 0.000   960 0.025
ORGEN7 25/05/2017 Put 8.260 1.335 1.335 0.000   0 1.335
ORGB87 25/05/2017 Call 8.500 0.015 0.015 0.000   0 0.015
ORGB97 25/05/2017 Put 8.500 1.575 1.575 0.000   0 1.575
ORGE97 25/05/2017 Call 8.750 0.007 0.007 0.000   60 0.007
ORGEF7 25/05/2017 Put 8.750 1.820 1.820 0.000   0 1.820
ORGF37 25/05/2017 Call 9.000 0.003 0.003 0.000   0 0.003
ORGF47 25/05/2017 Put 9.000 2.070 2.070 0.000   0 2.070
ORGNR9 29/06/2017 Call 0.010 6.950 6.950 0.000   0 6.950
ORGXQ8 29/06/2017 Call 2.600 4.340 4.340 0.000   0 4.340
ORGXR8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
ORGXO8 29/06/2017 Call 2.800 4.145 4.145 0.000   0 4.145
ORGXP8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
ORGVJ8 29/06/2017 Call 3.000 3.945 3.945 0.000   0 3.945
ORGVK8 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
ORGU28 29/06/2017 Call 3.200 3.745 3.745 0.000   0 3.745
ORGU38 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
ORGSY8 29/06/2017 Call 3.400 3.545 3.545 0.000   0 3.545
ORGSZ8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
ORGRO8 29/06/2017 Call 3.600 3.345 3.345 0.000   0 3.345
ORGRP8 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
ORGRQ8 29/06/2017 Call 3.800 3.150 3.150 0.000   0 3.150
ORGRR8 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.000
ORGRI8 29/06/2017 Call 4.000 2.950 2.950 0.000   0 2.950
ORGRJ8 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
ORGTS9 29/06/2017 Call 4.100 2.855 2.855 0.000   0 2.855
ORGTT9 29/06/2017 Put 4.100 0.000 0.000 0.000   0 0.000
ORGRK8 29/06/2017 Call 4.200 2.755 2.755 0.000   0 2.755
ORGRL8 29/06/2017 Put 4.200 0.001 0.001 0.000   400 0.001
ORGST9 29/06/2017 Call 4.300 2.660 2.660 0.000   0 2.660
ORGSU9 29/06/2017 Put 4.300 0.001 0.001 0.000   0 0.001
ORGRM8 29/06/2017 Call 4.400 2.560 2.560 0.000   0 2.560
ORGRN8 29/06/2017 Put 4.400 0.002 0.002 0.000   0 0.002
ORGNU9 29/06/2017 Call 4.500 2.465 2.465 0.000   0 2.465
ORGNV9 29/06/2017 Put 4.500 0.002 0.002 0.000   100 0.002
ORGRG8 29/06/2017 Call 4.600 2.365 2.365 0.000   0 2.365
ORGRH8 29/06/2017 Put 4.600 0.003 0.003 0.000   20 0.003
ORGMM9 29/06/2017 Call 4.700 2.265 2.265 0.000   0 2.265
ORGMN9 29/06/2017 Put 4.700 0.004 0.004 0.000   0 0.004
ORGR98 29/06/2017 Call 4.800 2.170 2.170 0.000   20 2.170
ORGRF8 29/06/2017 Put 4.800 0.006 0.006 0.000   0 0.006
ORGMW9 29/06/2017 Call 4.900 2.070 2.070 0.000   0 2.070
ORGMX9 29/06/2017 Put 4.900 0.009 0.009 0.000   0 0.009
ORGR78 29/06/2017 Call 5.000 1.975 1.975 0.000   152 1.975
ORGR88 29/06/2017 Put 5.000 0.010 0.010 0.000   54 0.010
ORGX29 29/06/2017 Call 5.010 1.965 1.965 0.000   250 1.965
ORGX39 29/06/2017 Put 5.010 0.010 0.010 0.000   20 0.010
ORGMQ9 29/06/2017 Call 5.250 1.735 1.735 0.000   0 1.735
ORGMR9 29/06/2017 Put 5.250 0.020 0.020 0.000   50 0.020
ORGRS8 29/06/2017 Call 5.500 1.505 1.505 0.000   290 1.505
ORGRT8 29/06/2017 Put 5.500 0.040 0.040 0.000   750 0.040
ORGMK9 29/06/2017 Call 5.750 1.280 1.280 0.000   126 1.280
ORGML9 29/06/2017 Put 5.750 0.070 0.070 0.000   420 0.070
ORGRV8 29/06/2017 Call 6.000 1.070 1.070 0.000   366 1.070
ORGRW8 29/06/2017 Put 6.000 0.105 0.105 0.000   341 0.105
ORGLQ7 29/06/2017 Call 6.010 1.060 1.060 0.000   60 1.060
ORGLR7 29/06/2017 Put 6.010 0.110 0.110 0.000   0 0.110
ORGMS9 29/06/2017 Call 6.250 0.870 0.870 0.000   2,381 0.870
ORGMT9 29/06/2017 Put 6.250 0.160 0.160 0.000   220 0.160
ORGLT7 29/06/2017 Call 6.260 0.865 0.865 0.000   0 0.865
ORGLS7 29/06/2017 Put 6.260 0.160 0.160 0.000   0 0.160
ORGRZ8 29/06/2017 Call 6.500 0.690 0.690 0.000   572 0.690
ORGS18 29/06/2017 Put 6.500 0.230 0.230 0.000   106 0.230
ORGLU7 29/06/2017 Call 6.510 0.685 0.685 0.000   0 0.685
ORGLW7 29/06/2017 Put 6.510 0.235 0.235 0.000   0 0.235
ORGMU9 29/06/2017 Call 6.750 0.535 0.535 0.000   1,303 0.535
ORGMV9 29/06/2017 Put 6.750 0.325 0.325 0.000   2,010 0.325
ORGLY7 29/06/2017 Call 6.760 0.530 0.530 0.000   0 0.530
ORGLX7 29/06/2017 Put 6.760 0.330 0.330 0.000   0 0.330
ORGS28 29/06/2017 Call 7.000 0.400 0.400 0.385 115 643 0.400
ORGS38 29/06/2017 Put 7.000 0.445 0.445 0.000   220 0.445
ORGT49 29/06/2017 Call 7.010 0.395 0.395 0.385 100 165 0.395
ORGT59 29/06/2017 Put 7.010 0.445 0.445 0.430 300 779 0.445
ORGMO9 29/06/2017 Call 7.250 0.295 0.295 0.000   866 0.295
ORGMP9 29/06/2017 Put 7.250 0.585 0.585 0.000   1,050 0.585
ORGWN9 29/06/2017 Call 7.260 0.290 0.290 0.000   35 0.290
ORGWO9 29/06/2017 Put 7.260 0.585 0.585 0.000   144 0.585
ORGE89 29/06/2017 Call 7.500 0.205 0.205 0.200 90 320 0.205
ORGE99 29/06/2017 Put 7.500 0.750 0.750 0.000   0 0.750
ORGWQ9 29/06/2017 Call 7.510 0.205 0.205 0.000   0 0.205
ORGWP9 29/06/2017 Put 7.510 0.750 0.750 0.000   300 0.750
ORGNY9 29/06/2017 Call 7.750 0.140 0.140 0.000   208 0.140
ORGNZ9 29/06/2017 Put 7.750 0.935 0.935 0.000   200 0.935
ORGGW7 29/06/2017 Call 7.760 0.140 0.140 0.000   0 0.140
ORGGX7 29/06/2017 Put 7.760 0.935 0.935 0.000   260 0.935
ORGKC9 29/06/2017 Call 8.000 0.095 0.095 0.000   900 0.095
ORGKD9 29/06/2017 Put 8.000 1.140 1.140 0.000   0 1.140
ORGT79 29/06/2017 Call 8.010 0.095 0.095 0.000   0 0.095
ORGT69 29/06/2017 Put 8.010 1.140 1.140 0.000   854 1.140
ORGYZ9 29/06/2017 Call 8.250 0.060 0.060 0.000   600 0.060
ORGZ19 29/06/2017 Put 8.250 1.365 1.365 0.000   0 1.365
ORGGZ7 29/06/2017 Call 8.260 0.060 0.060 0.000   0 0.060
ORGGY7 29/06/2017 Put 8.260 1.360 1.360 0.000   0 1.360
ORGBF7 29/06/2017 Call 8.500 0.040 0.040 0.000   0 0.040
ORGBG7 29/06/2017 Put 8.500 1.595 1.595 0.000   0 1.595
ORGI17 29/06/2017 Call 8.510 0.040 0.040 0.000   0 0.040
ORGI27 29/06/2017 Put 8.510 1.585 1.585 0.000   100 1.585
ORGEG7 29/06/2017 Call 8.750 0.025 0.025 0.000   220 0.025
ORGEH7 29/06/2017 Put 8.750 1.830 1.830 0.000   0 1.830
ORGI47 29/06/2017 Call 8.760 0.025 0.025 0.000   0 0.025
ORGI37 29/06/2017 Put 8.760 1.820 1.820 0.000   150 1.820
ORGEO7 29/06/2017 Call 9.000 0.015 0.015 0.000   0 0.015
ORGEP7 29/06/2017 Put 9.000 2.075 2.075 0.000   0 2.075
ORGI57 29/06/2017 Call 9.010 0.015 0.015 0.000   0 0.015
ORGI67 29/06/2017 Put 9.010 2.060 2.060 0.000   0 2.060
ORGER7 29/06/2017 Call 9.250 0.010 0.010 0.000   0 0.010
ORGEQ7 29/06/2017 Put 9.250 2.320 2.320 0.000   0 2.320
ORGGM7 29/06/2017 Call 9.500 0.006 0.006 0.000   0 0.006
ORGGN7 29/06/2017 Put 9.500 2.570 2.570 0.000   80 2.570
ORGGO7 29/06/2017 Call 9.510 0.006 0.006 0.000   0 0.006
ORGGP7 29/06/2017 Put 9.510 2.550 2.550 0.000   730 2.550
ORGL87 29/06/2017 Call 10.000 0.002 0.002 0.000   0 0.002
ORGL97 29/06/2017 Put 10.000 3.070 3.070 0.000   0 3.070
ORGLB7 29/06/2017 Call 10.010 0.002 0.002 0.000   0 0.002
ORGLA7 29/06/2017 Put 10.010 3.040 3.040 0.000   0 3.040
ORGLC7 29/06/2017 Call 10.250 0.001 0.001 0.000   0 0.001
ORGLD7 29/06/2017 Put 10.250 3.320 3.320 0.000   0 3.320
ORGLF7 29/06/2017 Call 10.260 0.001 0.001 0.000   0 0.001
ORGLE7 29/06/2017 Put 10.260 3.285 3.285 0.000   0 3.285
ORGLG7 29/06/2017 Call 10.500 0.001 0.001 0.000   0 0.001
ORGLH7 29/06/2017 Put 10.500 3.570 3.570 0.000   0 3.570
ORGLJ7 29/06/2017 Call 10.510 0.001 0.001 0.000   0 0.001
ORGLI7 29/06/2017 Put 10.510 3.535 3.535 3.505 150 150 3.535
ORGLK7 29/06/2017 Call 10.750 0.000 0.000 0.000   0 0.000
ORGLL7 29/06/2017 Put 10.750 3.820 3.820 0.000   0 3.820
ORGLN7 29/06/2017 Call 10.760 0.000 0.000 0.000   0 0.000
ORGLM7 29/06/2017 Put 10.760 3.785 3.785 0.000   0 3.785
ORGLO7 29/06/2017 Call 11.000 0.000 0.000 0.000   0 0.000
ORGLP7 29/06/2017 Put 11.000 4.070 4.070 0.000   0 4.070
ORGB37 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
ORGB27 29/06/2017 Put 11.260 4.280 4.280 0.000   550 4.280
ORGJQ7 29/06/2017 Call 11.750 0.000 0.000 0.000   0 0.000
ORGJR7 29/06/2017 Put 11.750 4.820 4.820 0.000   0 4.820
ORGJK7 29/06/2017 Call 11.760 0.000 0.000 0.000   0 0.000
ORGJL7 29/06/2017 Put 11.760 4.775 4.775 0.000   0 4.775
ORGJT7 29/06/2017 Call 12.000 0.000 0.000 0.000   0 0.000
ORGJS7 29/06/2017 Put 12.000 5.070 5.070 0.000   0 5.070
ORGJN7 29/06/2017 Call 12.010 0.000 0.000 0.000   0 0.000
ORGJM7 29/06/2017 Put 12.010 5.025 5.025 0.000   0 5.025
ORGJU7 29/06/2017 Call 12.250 0.000 0.000 0.000   0 0.000
ORGJV7 29/06/2017 Put 12.250 5.320 5.320 0.000   0 5.320
ORGJO7 29/06/2017 Call 12.260 0.000 0.000 0.000   0 0.000
ORGJP7 29/06/2017 Put 12.260 5.275 5.275 0.000   0 5.275
ORGKX7 27/07/2017 Call 4.800 2.190 2.190 0.000   0 2.190
ORGKY7 27/07/2017 Put 4.800 0.015 0.015 0.000   0 0.015
ORGJG7 27/07/2017 Call 4.900 2.095 2.095 0.000   0 2.095
ORGJH7 27/07/2017 Put 4.900 0.020 0.020 0.000   0 0.020
ORGI77 27/07/2017 Call 5.000 1.995 1.995 0.000   0 1.995
ORGI87 27/07/2017 Put 5.000 0.025 0.025 0.000   0 0.025
ORGGU7 27/07/2017 Call 5.250 1.760 1.760 0.000   0 1.760
ORGGV7 27/07/2017 Put 5.250 0.045 0.045 0.000   0 0.045
ORGFO7 27/07/2017 Call 5.500 1.535 1.535 0.000   0 1.535
ORGFP7 27/07/2017 Put 5.500 0.070 0.070 0.000   0 0.070
ORGG37 27/07/2017 Call 5.750 1.320 1.320 0.000   0 1.320
ORGG47 27/07/2017 Put 5.750 0.105 0.105 0.000   0 0.105
ORGFS7 27/07/2017 Call 6.000 1.115 1.115 0.000   0 1.115
ORGFT7 27/07/2017 Put 6.000 0.155 0.155 0.000   0 0.155
ORGFY7 27/07/2017 Call 6.250 0.925 0.925 0.000   0 0.925
ORGFZ7 27/07/2017 Put 6.250 0.215 0.215 0.000   200 0.215
ORGFK7 27/07/2017 Call 6.500 0.755 0.755 0.000   0 0.755
ORGFL7 27/07/2017 Put 6.500 0.290 0.290 0.000   0 0.290
ORGFG7 27/07/2017 Call 6.750 0.600 0.600 0.000   875 0.600
ORGFH7 27/07/2017 Put 6.750 0.390 0.390 0.000   6 0.390
ORGG17 27/07/2017 Call 7.000 0.470 0.470 0.000   64 0.470
ORGG27 27/07/2017 Put 7.000 0.505 0.505 0.000   0 0.505
ORGFW7 27/07/2017 Call 7.250 0.360 0.360 0.000   429 0.360
ORGFX7 27/07/2017 Put 7.250 0.645 0.645 0.000   0 0.645
ORGFM7 27/07/2017 Call 7.500 0.270 0.270 0.000   0 0.270
ORGFN7 27/07/2017 Put 7.500 0.805 0.805 0.000   0 0.805
ORGM17 27/07/2017 Call 7.510 0.265 0.265 0.000   0 0.265
ORGLZ7 27/07/2017 Put 7.510 0.805 0.805 0.000   0 0.805
ORGFI7 27/07/2017 Call 7.750 0.195 0.195 0.000   42 0.195
ORGFJ7 27/07/2017 Put 7.750 0.980 0.980 0.000   0 0.980
ORGG77 27/07/2017 Call 8.000 0.140 0.140 0.000   300 0.140
ORGG87 27/07/2017 Put 8.000 1.180 1.180 0.000   0 1.180
ORGFQ7 27/07/2017 Call 8.250 0.100 0.100 0.000   0 0.100
ORGFR7 27/07/2017 Put 8.250 1.390 1.390 0.000   0 1.390
ORGG57 27/07/2017 Call 8.500 0.070 0.070 0.000   0 0.070
ORGG67 27/07/2017 Put 8.500 1.610 1.610 0.000   0 1.610
ORGFU7 27/07/2017 Call 8.750 0.045 0.045 0.000   0 0.045
ORGFV7 27/07/2017 Put 8.750 1.845 1.845 0.000   0 1.845
ORGG97 27/07/2017 Call 9.000 0.030 0.030 0.000   300 0.030
ORGGK7 27/07/2017 Put 9.000 2.085 2.085 0.000   0 2.085
ORGGQ7 27/07/2017 Call 9.250 0.020 0.020 0.000   81 0.020
ORGGR7 27/07/2017 Put 9.250 2.330 2.330 0.000   0 2.330
ORGGT7 27/07/2017 Call 9.500 0.015 0.015 0.000   179 0.015
ORGGS7 27/07/2017 Put 9.500 2.575 2.575 0.000   0 2.575
ORGKZ7 24/08/2017 Call 4.800 2.210 2.210 0.000   0 2.210
ORGL17 24/08/2017 Put 4.800 0.040 0.040 0.000   0 0.040
ORGJI7 24/08/2017 Call 4.900 2.115 2.115 0.000   0 2.115
ORGJJ7 24/08/2017 Put 4.900 0.045 0.045 0.000   0 0.045
ORGJB7 24/08/2017 Call 5.000 2.025 2.025 0.000   0 2.025
ORGJC7 24/08/2017 Put 5.000 0.055 0.055 0.000   0 0.055
ORGIW7 24/08/2017 Call 5.250 1.795 1.795 0.000   0 1.795
ORGIX7 24/08/2017 Put 5.250 0.080 0.080 0.000   0 0.080
ORGIU7 24/08/2017 Call 5.500 1.575 1.575 0.000   0 1.575
ORGIV7 24/08/2017 Put 5.500 0.110 0.110 0.000   0 0.110
ORGJ17 24/08/2017 Call 5.750 1.365 1.365 0.000   0 1.365
ORGJ27 24/08/2017 Put 5.750 0.150 0.150 0.000   0 0.150
ORGJD7 24/08/2017 Call 6.000 1.165 1.165 0.000   0 1.165
ORGJE7 24/08/2017 Put 6.000 0.205 0.205 0.000   0 0.205
ORGJ77 24/08/2017 Call 6.250 0.980 0.980 0.000   0 0.980
ORGJ87 24/08/2017 Put 6.250 0.270 0.270 0.000   2,000 0.270
ORGIO7 24/08/2017 Call 6.500 0.815 0.815 0.000   600 0.815
ORGIP7 24/08/2017 Put 6.500 0.355 0.355 0.000   0 0.355
ORGIK7 24/08/2017 Call 6.750 0.660 0.660 0.000   90 0.660
ORGIL7 24/08/2017 Put 6.750 0.455 0.455 0.000   0 0.455
ORGJ97 24/08/2017 Call 7.000 0.530 0.530 0.000   0 0.530
ORGJA7 24/08/2017 Put 7.000 0.570 0.570 0.000   0 0.570
ORGJ57 24/08/2017 Call 7.250 0.420 0.420 0.000   27 0.420
ORGJ67 24/08/2017 Put 7.250 0.705 0.705 0.000   0 0.705
ORGIQ7 24/08/2017 Call 7.500 0.325 0.325 0.000   0 0.325
ORGIR7 24/08/2017 Put 7.500 0.860 0.860 0.000   0 0.860
ORGIM7 24/08/2017 Call 7.750 0.250 0.250 0.000   0 0.250
ORGIN7 24/08/2017 Put 7.750 1.030 1.030 0.000   0 1.030
ORGIY7 24/08/2017 Call 8.000 0.190 0.190 0.000   0 0.190
ORGIZ7 24/08/2017 Put 8.000 1.220 1.220 0.000   0 1.220
ORGIS7 24/08/2017 Call 8.250 0.145 0.145 0.000   0 0.145
ORGIT7 24/08/2017 Put 8.250 1.420 1.420 0.000   0 1.420
ORGJ37 24/08/2017 Call 8.500 0.110 0.110 0.000   0 0.110
ORGJ47 24/08/2017 Put 8.500 1.635 1.635 0.000   0 1.635
ORGV69 28/09/2017 Call 0.010 6.990 6.990 0.000   0 6.990
ORGGZ9 28/09/2017 Call 3.600 3.365 3.365 0.000   0 3.365
ORGI19 28/09/2017 Put 3.600 0.005 0.005 0.000   0 0.005
ORGGP9 28/09/2017 Call 3.800 3.170 3.170 0.000   0 3.170
ORGGQ9 28/09/2017 Put 3.800 0.008 0.008 0.000   0 0.008
ORGGR9 28/09/2017 Call 4.000 2.980 2.980 0.000   0 2.980
ORGGS9 28/09/2017 Put 4.000 0.015 0.015 0.000   0 0.015
ORGF29 28/09/2017 Call 4.200 2.785 2.785 0.000   0 2.785
ORGF39 28/09/2017 Put 4.200 0.020 0.020 0.000   0 0.020
ORGF69 28/09/2017 Call 4.400 2.595 2.595 0.000   0 2.595
ORGF79 28/09/2017 Put 4.400 0.035 0.035 0.000   0 0.035
ORGUF9 28/09/2017 Call 4.500 2.500 2.500 0.000   0 2.500
ORGUG9 28/09/2017 Put 4.500 0.040 0.040 0.000   0 0.040
ORGF49 28/09/2017 Call 4.600 2.410 2.410 0.000   19 2.410
ORGF59 28/09/2017 Put 4.600 0.050 0.050 0.000   0 0.050
ORGUH9 28/09/2017 Call 4.700 2.315 2.315 0.000   0 2.315
ORGUI9 28/09/2017 Put 4.700 0.055 0.055 0.000   0 0.055
ORGFH9 28/09/2017 Call 4.800 2.225 2.225 0.000   0 2.225
ORGFI9 28/09/2017 Put 4.800 0.065 0.065 0.000   0 0.065
ORGUJ9 28/09/2017 Call 4.900 2.135 2.135 0.000   0 2.135
ORGUK9 28/09/2017 Put 4.900 0.075 0.075 0.000   0 0.075
ORGF89 28/09/2017 Call 5.000 2.045 2.045 0.000   29 2.045
ORGF99 28/09/2017 Put 5.000 0.085 0.085 0.000   50 0.085
ORGX49 28/09/2017 Call 5.010 2.035 2.035 0.000   0 2.035
ORGX59 28/09/2017 Put 5.010 0.085 0.085 0.000   130 0.085
ORGUD9 28/09/2017 Call 5.250 1.820 1.820 0.000   0 1.820
ORGUE9 28/09/2017 Put 5.250 0.115 0.115 0.000   100 0.115
ORGFJ9 28/09/2017 Call 5.500 1.610 1.610 0.000   96 1.610
ORGFK9 28/09/2017 Put 5.500 0.150 0.150 0.000   0 0.150
ORGUL9 28/09/2017 Call 5.750 1.405 1.405 0.000   0 1.405
ORGUM9 28/09/2017 Put 5.750 0.195 0.195 0.000   10 0.195
ORGFF9 28/09/2017 Call 6.000 1.215 1.215 0.000   14 1.215
ORGFG9 28/09/2017 Put 6.000 0.250 0.250 0.000   500 0.250
ORGUB9 28/09/2017 Call 6.250 1.040 1.040 0.000   65 1.040
ORGUC9 28/09/2017 Put 6.250 0.325 0.325 0.000   16 0.325
ORGFN9 28/09/2017 Call 6.500 0.880 0.880 0.000   220 0.880
ORGG79 28/09/2017 Put 6.500 0.410 0.410 0.000   250 0.410
ORGU99 28/09/2017 Call 6.750 0.735 0.735 0.000   916 0.735
ORGUA9 28/09/2017 Put 6.750 0.515 0.515 0.000   30 0.515
ORGFL9 28/09/2017 Call 7.000 0.605 0.605 0.000   229 0.605
ORGFM9 28/09/2017 Put 7.000 0.630 0.630 0.000   20 0.630
ORGWS9 28/09/2017 Call 7.010 0.600 0.600 0.000   0 0.600
ORGWR9 28/09/2017 Put 7.010 0.630 0.630 0.615 30 58 0.630
ORGV79 28/09/2017 Call 7.250 0.490 0.490 0.000   57 0.490
ORGV89 28/09/2017 Put 7.250 0.765 0.765 0.000   12 0.765
ORGWT9 28/09/2017 Call 7.260 0.490 0.490 0.000   0 0.490
ORGWU9 28/09/2017 Put 7.260 0.765 0.765 0.000   110 0.765
ORGIP9 28/09/2017 Call 7.500 0.395 0.395 0.000   0 0.395
ORGIQ9 28/09/2017 Put 7.500 0.920 0.920 0.000   0 0.920
ORGWW9 28/09/2017 Call 7.510 0.390 0.390 0.000   0 0.390
ORGWV9 28/09/2017 Put 7.510 0.915 0.915 0.000   445 0.915
ORGXC9 28/09/2017 Call 7.750 0.315 0.315 0.460 10 20 0.315
ORGXD9 28/09/2017 Put 7.750 1.090 1.090 0.000   0 1.090
ORGKE9 28/09/2017 Call 8.000 0.245 0.245 0.000   53 0.245
ORGKF9 28/09/2017 Put 8.000 1.270 1.270 0.000   0 1.270
ORGYC9 28/09/2017 Call 8.010 0.245 0.245 0.000   0 0.245
ORGYD9 28/09/2017 Put 8.010 1.260 1.260 1.240 80 80 1.260
ORGZ29 28/09/2017 Call 8.250 0.190 0.190 0.000   0 0.190
ORGZ39 28/09/2017 Put 8.250 1.465 1.465 0.000   0 1.465
ORGBH7 28/09/2017 Call 8.500 0.150 0.150 0.000   177 0.150
ORGBI7 28/09/2017 Put 8.500 1.670 1.670 0.000   0 1.670
ORGEI7 28/09/2017 Call 8.750 0.115 0.115 0.000   300 0.115
ORGEJ7 28/09/2017 Put 8.750 1.890 1.890 0.000   0 1.890
ORGES7 28/09/2017 Call 9.000 0.090 0.090 0.000   0 0.090
ORGET7 28/09/2017 Put 9.000 2.115 2.115 0.000   0 2.115
ORGM57 28/09/2017 Call 9.010 0.090 0.090 0.000   0 0.090
ORGM47 28/09/2017 Put 9.010 2.085 2.085 0.000   0 2.085
ORGEV7 28/09/2017 Call 9.250 0.065 0.065 0.000   54 0.065
ORGEU7 28/09/2017 Put 9.250 2.345 2.345 0.000   0 2.345
ORGEW7 28/09/2017 Call 9.500 0.050 0.050 0.000   601 0.050
ORGEX7 28/09/2017 Put 9.500 2.585 2.585 0.000   0 2.585
ORGM27 28/09/2017 Call 9.510 0.050 0.050 0.000   0 0.050
ORGM37 28/09/2017 Put 9.510 2.540 2.540 2.550 85 85 2.540
ORGK17 28/09/2017 Call 11.750 0.004 0.004 0.000   0 0.004
ORGK27 28/09/2017 Put 11.750 4.820 4.820 0.000   0 4.820
ORGJW7 28/09/2017 Call 11.760 0.004 0.004 0.000   0 0.004
ORGJX7 28/09/2017 Put 11.760 4.715 4.715 0.000   250 4.715
ORGK47 28/09/2017 Call 12.250 0.002 0.002 0.000   0 0.002
ORGK37 28/09/2017 Put 12.250 5.320 5.320 0.000   0 5.320
ORGJZ7 28/09/2017 Call 12.260 0.002 0.002 0.000   0 0.002
ORGJY7 28/09/2017 Put 12.260 5.210 5.210 0.000   40 5.210
ORGDT7 21/12/2017 Call 0.010 7.020 7.020 0.000   0 7.020
ORGTU9 21/12/2017 Call 4.000 3.025 3.025 0.000   0 3.025
ORGTV9 21/12/2017 Put 4.000 0.045 0.045 0.000   0 0.045
ORGSV9 21/12/2017 Call 4.200 2.835 2.835 0.000   0 2.835
ORGSW9 21/12/2017 Put 4.200 0.060 0.060 0.000   0 0.060
ORGNW9 21/12/2017 Call 4.400 2.650 2.650 0.000   0 2.650
ORGNX9 21/12/2017 Put 4.400 0.080 0.080 0.000   0 0.080
ORGNN9 21/12/2017 Call 4.600 2.475 2.475 0.000   0 2.475
ORGNO9 21/12/2017 Put 4.600 0.100 0.100 0.000   0 0.100
ORGN19 21/12/2017 Call 4.800 2.295 2.295 0.000   0 2.295
ORGN29 21/12/2017 Put 4.800 0.125 0.125 0.000   0 0.125
ORGCQ7 21/12/2017 Call 4.900 2.205 2.205 0.000   0 2.205
ORGCR7 21/12/2017 Put 4.900 0.135 0.135 0.000   0 0.135
ORGNP9 21/12/2017 Call 5.000 2.120 2.120 0.000   0 2.120
ORGNQ9 21/12/2017 Put 5.000 0.145 0.145 0.000   65 0.145
ORGCW7 21/12/2017 Call 5.250 1.905 1.905 0.000   0 1.905
ORGCX7 21/12/2017 Put 5.250 0.185 0.185 0.000   0 0.185
ORGMY9 21/12/2017 Call 5.500 1.700 1.700 0.000   111 1.700
ORGMZ9 21/12/2017 Put 5.500 0.230 0.230 0.000   0 0.230
ORGCY7 21/12/2017 Call 5.750 1.510 1.510 0.000   8 1.510
ORGCZ7 21/12/2017 Put 5.750 0.285 0.285 0.000   10 0.285
ORGN59 21/12/2017 Call 6.000 1.335 1.335 0.000   100 1.335
ORGN69 21/12/2017 Put 6.000 0.355 0.355 0.000   0 0.355
ORGCU7 21/12/2017 Call 6.250 1.170 1.170 0.000   0 1.170
ORGCV7 21/12/2017 Put 6.250 0.435 0.435 0.000   0 0.435
ORGNL9 21/12/2017 Call 6.500 1.020 1.020 0.000   376 1.020
ORGNM9 21/12/2017 Put 6.500 0.530 0.530 0.000   150 0.530
ORGCM7 21/12/2017 Call 6.750 0.880 0.880 0.000   0 0.880
ORGCN7 21/12/2017 Put 6.750 0.635 0.635 0.000   0 0.635
ORGL27 21/12/2017 Call 6.760 0.875 0.875 0.000   0 0.875
ORGL37 21/12/2017 Put 6.760 0.635 0.635 0.000   0 0.635
ORGN79 21/12/2017 Call 7.000 0.750 0.750 0.000   1,000 0.750
ORGN89 21/12/2017 Put 7.000 0.755 0.755 0.000   1,000 0.755
ORGL57 21/12/2017 Call 7.010 0.745 0.745 0.000   0 0.745
ORGL47 21/12/2017 Put 7.010 0.750 0.750 0.000   0 0.750
ORGCS7 21/12/2017 Call 7.250 0.635 0.635 0.000   0 0.635
ORGCT7 21/12/2017 Put 7.250 0.890 0.890 0.000   25 0.890
ORGL67 21/12/2017 Call 7.260 0.630 0.630 0.000   4 0.630
ORGL77 21/12/2017 Put 7.260 0.885 0.885 0.000   150 0.885
ORGN99 21/12/2017 Call 7.500 0.535 0.535 0.000   40 0.535
ORGNK9 21/12/2017 Put 7.500 1.035 1.035 0.000   40 1.035
ORGCO7 21/12/2017 Call 7.750 0.445 0.445 0.000   0 0.445
ORGCP7 21/12/2017 Put 7.750 1.195 1.195 0.000   30 1.195
ORGN39 21/12/2017 Call 8.000 0.370 0.370 0.000   0 0.370
ORGN49 21/12/2017 Put 8.000 1.365 1.365 0.000   0 1.365
ORGDU7 21/12/2017 Call 8.250 0.305 0.305 0.000   100 0.305
ORGDV7 21/12/2017 Put 8.250 1.550 1.550 0.000   0 1.550
ORGZ49 21/12/2017 Call 8.500 0.250 0.250 0.000   40 0.250
ORGZ59 21/12/2017 Put 8.500 1.740 1.740 0.000   0 1.740
ORGEK7 21/12/2017 Call 8.750 0.210 0.210 0.000   0 0.210
ORGEL7 21/12/2017 Put 8.750 1.945 1.945 0.000   0 1.945
ORGBJ7 21/12/2017 Call 9.000 0.170 0.170 0.000   100 0.170
ORGBK7 21/12/2017 Put 9.000 2.160 2.160 0.000   0 2.160
ORGM77 21/12/2017 Call 9.010 0.170 0.170 0.000   0 0.170
ORGM67 21/12/2017 Put 9.010 2.120 2.120 0.000   0 2.120
ORGM87 21/12/2017 Call 9.500 0.115 0.115 0.000   0 0.115
ORGM97 21/12/2017 Put 9.500 2.610 2.610 0.000   0 2.610
ORGMB7 21/12/2017 Call 9.510 0.115 0.115 0.000   0 0.115
ORGMA7 21/12/2017 Put 9.510 2.555 2.555 0.000   0 2.555
ORGME7 21/12/2017 Call 10.000 0.075 0.075 0.000   0 0.075
ORGMF7 21/12/2017 Put 10.000 3.080 3.080 0.000   0 3.080
ORGMD7 21/12/2017 Call 10.010 0.075 0.075 0.000   0 0.075
ORGMC7 21/12/2017 Put 10.010 3.010 3.010 0.000   0 3.010
ORGKP7 21/12/2017 Call 11.750 0.015 0.015 0.000   0 0.015
ORGKQ7 21/12/2017 Put 11.750 4.820 4.820 0.000   0 4.820
ORGKS7 21/12/2017 Call 11.760 0.015 0.015 0.000   0 0.015
ORGKR7 21/12/2017 Put 11.760 4.675 4.675 0.000   0 4.675
ORGKT7 21/12/2017 Call 12.250 0.010 0.010 0.000   0 0.010
ORGKU7 21/12/2017 Put 12.250 5.320 5.320 0.000   0 5.320
ORGKW7 21/12/2017 Call 12.260 0.010 0.010 0.000   0 0.010
ORGKV7 21/12/2017 Put 12.260 5.160 5.160 0.000   0 5.160
ORGWX9 28/03/2018 Call 4.200 2.895 2.895 0.000   0 2.895
ORGWY9 28/03/2018 Put 4.200 0.095 0.095 0.000   0 0.095
ORGUV9 28/03/2018 Call 4.400 2.715 2.715 0.000   0 2.715
ORGUW9 28/03/2018 Put 4.400 0.120 0.120 0.000   0 0.120
ORGUX9 28/03/2018 Call 4.600 2.545 2.545 0.000   0 2.545
ORGUY9 28/03/2018 Put 4.600 0.145 0.145 0.000   0 0.145
ORGUZ9 28/03/2018 Call 4.800 2.370 2.370 0.000   0 2.370
ORGV19 28/03/2018 Put 4.800 0.175 0.175 0.000   0 0.175
ORGUT9 28/03/2018 Call 5.000 2.210 2.210 0.000   0 2.210
ORGUU9 28/03/2018 Put 5.000 0.210 0.210 0.000   0 0.210
ORGUN9 28/03/2018 Call 5.500 1.820 1.820 0.000   209 1.820
ORGUO9 28/03/2018 Put 5.500 0.320 0.320 0.000   125 0.320
ORGV49 28/03/2018 Call 6.000 1.470 1.470 0.000   9 1.470
ORGV59 28/03/2018 Put 6.000 0.460 0.460 0.000   100 0.460
ORGUP9 28/03/2018 Call 6.500 1.160 1.160 0.000   257 1.160
ORGUQ9 28/03/2018 Put 6.500 0.645 0.645 0.000   238 0.645
ORGUR9 28/03/2018 Call 7.000 0.890 0.890 0.000   0 0.890
ORGUS9 28/03/2018 Put 7.000 0.875 0.875 0.000   0 0.875
ORGV29 28/03/2018 Call 7.500 0.670 0.670 0.000   0 0.670
ORGV39 28/03/2018 Put 7.500 1.150 1.150 0.000   0 1.150
ORGVL9 28/03/2018 Call 8.000 0.490 0.490 0.000   0 0.490
ORGVM9 28/03/2018 Put 8.000 1.470 1.470 0.000   0 1.470
ORGZ69 28/03/2018 Call 8.500 0.350 0.350 0.000   0 0.350
ORGZ79 28/03/2018 Put 8.500 1.825 1.825 0.000   0 1.825
ORGBL7 28/03/2018 Call 9.000 0.240 0.240 0.000   750 0.240
ORGBM7 28/03/2018 Put 9.000 2.220 2.220 0.000   0 2.220
ORGF57 28/03/2018 Call 9.500 0.165 0.165 0.000   0 0.165
ORGF67 28/03/2018 Put 9.500 2.645 2.645 0.000   0 2.645
ORGDN7 28/06/2018 Call 4.800 2.425 2.425 0.000   0 2.425
ORGDO7 28/06/2018 Put 4.800 0.220 0.220 0.000   0 0.220
ORGDP7 28/06/2018 Call 5.000 2.265 2.265 0.000   0 2.265
ORGDQ7 28/06/2018 Put 5.000 0.255 0.255 0.000   0 0.255
ORGD77 28/06/2018 Call 5.500 1.895 1.895 0.000   0 1.895
ORGD87 28/06/2018 Put 5.500 0.380 0.380 0.000   0 0.380
ORGDR7 28/06/2018 Call 6.000 1.560 1.560 0.000   0 1.560
ORGDS7 28/06/2018 Put 6.000 0.535 0.535 0.000   0 0.535
ORGD97 28/06/2018 Call 6.500 1.260 1.260 0.000   550 1.260
ORGDK7 28/06/2018 Put 6.500 0.725 0.725 0.000   0 0.725
ORGD57 28/06/2018 Call 7.000 1.000 1.000 0.000   0 1.000
ORGD67 28/06/2018 Put 7.000 0.960 0.960 0.000   60 0.960
ORGDL7 28/06/2018 Call 7.500 0.775 0.775 0.000   0 0.775
ORGDM7 28/06/2018 Put 7.500 1.230 1.230 0.000   0 1.230
ORGD37 28/06/2018 Call 8.000 0.590 0.590 0.000   0 0.590
ORGD47 28/06/2018 Put 8.000 1.545 1.545 0.000   0 1.545
ORGD17 28/06/2018 Call 8.500 0.440 0.440 0.000   0 0.440
ORGD27 28/06/2018 Put 8.500 1.895 1.895 0.000   0 1.895
ORGDY7 28/06/2018 Call 9.000 0.325 0.325 0.000   0 0.325
ORGDZ7 28/06/2018 Put 9.000 2.280 2.280 0.000   5 2.280
ORGF77 28/06/2018 Call 9.500 0.235 0.235 0.000   0 0.235
ORGF87 28/06/2018 Put 9.500 2.685 2.685 0.000   0 2.685

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.