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 6.450 Up 0.040 6.440 6.460 6.460 6.510 6.400 7,150,280 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 6.445 6.445 0.000   100 6.400
ORGXD8 22/12/2016 Call 2.860 3.595 3.595 0.000   0 3.555
ORGXF8 22/12/2016 Put 2.860 0.000 0.000 0.000   0 0.000
ORGXI8 22/12/2016 Call 2.950 3.505 3.505 0.000   0 3.465
ORGXJ8 22/12/2016 Put 2.950 0.000 0.000 0.000   0 0.000
ORGXB8 22/12/2016 Call 3.030 3.425 3.425 0.000   0 3.385
ORGXC8 22/12/2016 Put 3.030 0.000 0.000 0.000   0 0.000
ORGXG8 22/12/2016 Call 3.120 3.335 3.335 0.000   0 3.295
ORGXH8 22/12/2016 Put 3.120 0.000 0.000 0.000   0 0.000
ORGVB8 22/12/2016 Call 3.210 3.245 3.245 0.000   0 3.205
ORGVC8 22/12/2016 Put 3.210 0.000 0.000 0.000   0 0.000
ORGVD8 22/12/2016 Call 3.290 3.165 3.165 0.000   0 3.125
ORGVE8 22/12/2016 Put 3.290 0.000 0.000 0.000   0 0.000
ORGVF8 22/12/2016 Call 3.380 3.075 3.075 0.000   100 3.035
ORGVG8 22/12/2016 Put 3.380 0.000 0.000 0.000   0 0.000
ORGTV8 22/12/2016 Call 3.470 2.985 2.985 0.000   100 2.945
ORGTW8 22/12/2016 Put 3.470 0.000 0.000 0.000   0 0.000
ORGTT8 22/12/2016 Call 3.550 2.905 2.905 0.000   0 2.865
ORGTU8 22/12/2016 Put 3.550 0.000 0.000 0.000   0 0.000
ORGPX8 22/12/2016 Call 3.640 2.815 2.815 0.000   0 2.775
ORGPY8 22/12/2016 Put 3.640 0.000 0.000 0.000   0 0.000
ORGSG8 22/12/2016 Call 3.650 2.805 2.805 0.000   0 2.765
ORGSH8 22/12/2016 Put 3.650 0.000 0.000 0.000   730 0.000
ORGQU8 22/12/2016 Call 3.730 2.725 2.725 0.000   30 2.685
ORGQV8 22/12/2016 Put 3.730 0.000 0.000 0.000   0 0.000
ORGK38 22/12/2016 Call 3.810 2.645 2.645 0.000   0 2.605
ORGK48 22/12/2016 Put 3.810 0.000 0.000 0.000   0 0.000
ORGQW8 22/12/2016 Call 3.900 2.555 2.555 0.000   0 2.515
ORGQX8 22/12/2016 Put 3.900 0.000 0.000 0.000   105 0.000
ORGIT9 22/12/2016 Call 3.910 2.550 2.550 0.000   0 2.505
ORGIU9 22/12/2016 Put 3.910 0.000 0.000 0.000   0 0.000
ORGFT8 22/12/2016 Call 3.990 2.465 2.465 0.000   0 2.425
ORGFU8 22/12/2016 Put 3.990 0.000 0.000 0.000   850 0.000
ORGS48 22/12/2016 Call 4.010 2.445 2.445 0.000   0 2.405
ORGS58 22/12/2016 Put 4.010 0.000 0.000 0.000   130 0.000
ORGQY8 22/12/2016 Call 4.070 2.385 2.385 0.000   0 2.345
ORGQZ8 22/12/2016 Put 4.070 0.000 0.000 0.000   0 0.000
ORGCV8 22/12/2016 Call 4.160 2.295 2.295 0.000   1,000 2.255
ORGCW8 22/12/2016 Put 4.160 0.000 0.000 0.000   1,000 0.000
ORGR18 22/12/2016 Call 4.250 2.205 2.205 0.000   10 2.165
ORGR28 22/12/2016 Put 4.250 0.000 0.000 0.000   0 0.000
ORGZX7 22/12/2016 Call 4.330 2.125 2.125 0.000   4 2.085
ORGZY7 22/12/2016 Put 4.330 0.000 0.000 0.000   210 0.000
ORGR58 22/12/2016 Call 4.550 1.905 1.905 0.000   28 1.870
ORGR68 22/12/2016 Put 4.550 0.000 0.000 0.000   435 0.000
ORGVZ7 22/12/2016 Call 4.770 1.690 1.690 0.000   153 1.650
ORGW17 22/12/2016 Put 4.770 0.000 0.000 0.000   400 0.000
ORGQQ8 22/12/2016 Call 4.980 1.480 1.480 0.000   308 1.440
ORGQR8 22/12/2016 Put 4.980 0.000 0.000 0.000   231 0.000
ORGS78 22/12/2016 Call 4.990 1.470 1.470 0.000   567 1.430
ORGS68 22/12/2016 Put 4.990 0.000 0.000 0.000   1,263 0.000
ORGVF7 22/12/2016 Call 5.200 1.265 1.265 0.000   418 1.225
ORGVG7 22/12/2016 Put 5.200 0.001 0.001 0.000   313 0.001
ORGSD9 22/12/2016 Call 5.210 1.255 1.255 0.000   0 1.215
ORGSE9 22/12/2016 Put 5.210 0.001 0.001 0.000   180 0.001
ORGR38 22/12/2016 Call 5.420 1.050 1.050 0.000   544 1.010
ORGR48 22/12/2016 Put 5.420 0.003 0.003 0.000   858 0.003
ORGTG9 22/12/2016 Call 5.430 1.040 1.040 0.000   20 1.000
ORGTH9 22/12/2016 Put 5.430 0.003 0.003 0.000   380 0.003
ORGU87 22/12/2016 Call 5.630 0.845 0.845 0.000   760 0.810
ORGU97 22/12/2016 Put 5.630 0.008 0.008 0.000   1,165 0.009
ORGTI9 22/12/2016 Call 5.640 0.835 0.835 0.000   300 0.800
ORGTJ9 22/12/2016 Put 5.640 0.009 0.009 0.000   400 0.010
ORGQS8 22/12/2016 Call 5.850 0.645 0.645 0.000   931 0.610
ORGQT8 22/12/2016 Put 5.850 0.025 0.025 0.030 100 1,178 0.025
ORGS88 22/12/2016 Call 5.860 0.635 0.635 0.000   30 0.600
ORGS98 22/12/2016 Put 5.860 0.025 0.025 0.000   533 0.030
ORGUA7 22/12/2016 Call 6.070 0.455 0.455 0.475 150 2,223 0.425
ORGUB7 22/12/2016 Put 6.070 0.055 0.055 0.000   366 0.065
ORGI79 22/12/2016 Call 6.080 0.445 0.445 0.000   106 0.420
ORGI69 22/12/2016 Put 6.080 0.060 0.060 0.000   35 0.070
ORGRX8 22/12/2016 Call 6.280 0.295 0.295 0.000   878 0.275
ORGRY8 22/12/2016 Put 6.280 0.115 0.115 0.115 5 212 0.135
ORGI89 22/12/2016 Call 6.290 0.290 0.290 0.000   430 0.270
ORGI99 22/12/2016 Put 6.290 0.120 0.120 0.000   90 0.140
ORGRR7 22/12/2016 Call 6.500 0.165 0.165 0.160 30 720 0.155
ORGRS7 22/12/2016 Put 6.500 0.215 0.215 0.000   20 0.245
ORGE39 22/12/2016 Call 6.510 0.160 0.160 0.230 30 753 0.150
ORGE29 22/12/2016 Put 6.510 0.220 0.220 0.000   525 0.250
ORGDT9 22/12/2016 Call 6.720 0.080 0.080 0.000   647 0.075
ORGDU9 22/12/2016 Put 6.720 0.355 0.355 0.000   0 0.395
ORGIG9 22/12/2016 Call 6.730 0.080 0.080 0.000   6 0.070
ORGIF9 22/12/2016 Put 6.730 0.360 0.360 0.000   1,040 0.405
ORGPY7 22/12/2016 Call 6.930 0.035 0.035 0.000   100 0.030
ORGPZ7 22/12/2016 Put 6.930 0.525 0.525 0.000   0 0.570
ORGSB8 22/12/2016 Call 6.940 0.035 0.035 0.000   100 0.030
ORGSA8 22/12/2016 Put 6.940 0.530 0.530 0.000   66 0.575
ORGIL9 22/12/2016 Call 7.150 0.015 0.015 0.000   1,244 0.010
ORGIM9 22/12/2016 Put 7.150 0.720 0.720 0.000   0 0.770
ORGNN7 22/12/2016 Call 7.370 0.004 0.004 0.000   305 0.003
ORGNO7 22/12/2016 Put 7.370 0.930 0.930 0.000   0 0.980
ORGDZ9 22/12/2016 Call 7.380 0.004 0.004 0.000   64 0.003
ORGE19 22/12/2016 Put 7.380 0.940 0.940 0.000   754 0.985
ORGM89 22/12/2016 Call 7.580 0.001 0.001 0.000   200 0.001
ORGM99 22/12/2016 Put 7.580 1.135 1.135 0.000   0 1.185
ORGQX9 22/12/2016 Call 7.590 0.001 0.001 0.000   0 0.001
ORGQY9 22/12/2016 Put 7.590 1.145 1.145 0.000 255 345 1.190
ORGSK9 22/12/2016 Call 7.800 0.000 0.000 0.000   4,750 0.000
ORGSJ9 22/12/2016 Put 7.800 1.355 1.355 0.000   33 1.400
ORGDY9 22/12/2016 Call 7.810 0.000 0.000 0.000   0 0.000
ORGDX9 22/12/2016 Put 7.810 1.360 1.360 0.000   100 1.410
ORGYE9 22/12/2016 Call 8.020 0.000 0.000 0.000   0 0.000
ORGYF9 22/12/2016 Put 8.020 1.575 1.575 0.000   0 1.620
ORGKK7 22/12/2016 Call 8.230 0.000 0.000 0.000   100 0.000
ORGKL7 22/12/2016 Put 8.230 1.785 1.785 0.000   0 1.825
ORGSJ8 22/12/2016 Call 8.240 0.000 0.000 0.000   0 0.000
ORGSI8 22/12/2016 Put 8.240 1.790 1.790 0.000   425 1.835
ORGSL9 22/12/2016 Call 8.670 0.000 0.000 0.000   85 0.000
ORGSM9 22/12/2016 Put 8.670 2.225 2.225 0.000   66 2.265
ORGSE8 22/12/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGSF8 22/12/2016 Put 8.680 2.230 2.230 0.000   240 2.270
ORGEL9 22/12/2016 Call 8.880 0.000 0.000 0.000   0 0.000
ORGEM9 22/12/2016 Put 8.880 2.435 2.435 0.000   0 2.475
ORGEK9 22/12/2016 Call 8.890 0.000 0.000 0.000   0 0.000
ORGEJ9 22/12/2016 Put 8.890 2.440 2.440 0.000   126 2.480
ORGJW7 22/12/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGJX7 22/12/2016 Put 9.100 2.655 2.655 0.000   0 2.690
ORGEH9 22/12/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGEI9 22/12/2016 Put 9.110 2.660 2.660 0.000   245 2.700
ORGSO9 22/12/2016 Call 9.530 0.000 0.000 0.000   6 0.000
ORGSN9 22/12/2016 Put 9.530 3.085 3.085 0.000   50 3.120
ORGIS9 22/12/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGIR9 22/12/2016 Put 9.540 3.090 3.090 0.000   317 3.125
ORGK17 22/12/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGK27 22/12/2016 Put 9.970 3.520 3.520 0.000   0 3.560
ORGSZ9 22/12/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGT19 22/12/2016 Put 9.980 3.530 3.530 0.000   520 3.565
ORGSP9 22/12/2016 Call 10.400 0.000 0.000 0.000   13 0.000
ORGSQ9 22/12/2016 Put 10.400 3.950 3.950 0.000   0 3.990
ORGEG9 22/12/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGEF9 22/12/2016 Put 10.410 3.960 3.960 0.000   180 3.995
ORGJY7 22/12/2016 Call 10.830 0.000 0.000 0.000   0 0.000
ORGJZ7 22/12/2016 Put 10.830 4.380 4.380 0.000   2 4.420
ORGVI9 22/12/2016 Call 10.840 0.000 0.000 0.000   0 0.000
ORGVH9 22/12/2016 Put 10.840 4.385 4.385 0.000   0 4.425
ORGJS7 22/12/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 4.820 4.820 0.000   0 4.860
ORGLI9 22/12/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 4.825 4.825 0.000   710 4.865
ORGK57 22/12/2016 Call 11.700 0.000 0.000 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 5.250 5.250 0.000   0 5.290
ORGR19 22/12/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGQZ9 22/12/2016 Put 11.710 5.255 5.255 0.000 250 250 5.295
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 5.680 5.680 0.000   0 5.720
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 5.685 5.685 0.000 40 80 5.725
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 6.120 6.120 0.000   0 6.160
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 10.020 10.020 0.000   0 10.060
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.020 10.020 0.000   0 10.060
ORGWK9 24/01/2017 Call 0.010 6.455 6.455 0.000   100 6.415
ORGTO9 24/01/2017 Call 4.100 2.360 2.360 0.000   0 2.320
ORGTP9 24/01/2017 Put 4.100 0.001 0.001 0.000   0 0.001
ORGTC9 24/01/2017 Call 4.200 2.260 2.260 0.000   0 2.220
ORGTD9 24/01/2017 Put 4.200 0.002 0.002 0.000   0 0.001
ORGSH9 24/01/2017 Call 4.300 2.160 2.160 0.000   0 2.125
ORGSI9 24/01/2017 Put 4.300 0.003 0.003 0.000   0 0.002
ORGQV9 24/01/2017 Call 4.400 2.060 2.060 0.000   0 2.025
ORGQW9 24/01/2017 Put 4.400 0.004 0.004 0.000   0 0.003
ORGQJ9 24/01/2017 Call 4.500 1.960 1.960 0.000   0 1.930
ORGQK9 24/01/2017 Put 4.500 0.005 0.005 0.000   250 0.004
ORGPX9 24/01/2017 Call 4.600 1.865 1.865 0.000   10 1.830
ORGPY9 24/01/2017 Put 4.600 0.007 0.007 0.000   145 0.005
ORGQ49 24/01/2017 Call 4.700 1.765 1.765 0.000   0 1.735
ORGQ59 24/01/2017 Put 4.700 0.009 0.009 0.000   300 0.007
ORGPT9 24/01/2017 Call 4.800 1.670 1.670 0.000   0 1.635
ORGPU9 24/01/2017 Put 4.800 0.010 0.010 0.000   0 0.009
ORGQ69 24/01/2017 Call 4.900 1.575 1.575 0.000   0 1.540
ORGQ79 24/01/2017 Put 4.900 0.015 0.015 0.000   50 0.010
ORGPV9 24/01/2017 Call 5.000 1.480 1.480 0.000   290 1.445
ORGPW9 24/01/2017 Put 5.000 0.020 0.020 0.020 40 2,100 0.015
ORGPR9 24/01/2017 Call 5.250 1.240 1.240 0.000   174 1.205
ORGPS9 24/01/2017 Put 5.250 0.030 0.030 0.000   380 0.030
ORGQ89 24/01/2017 Call 5.500 1.010 1.010 0.000   568 0.975
ORGQ99 24/01/2017 Put 5.500 0.050 0.050 0.000   827 0.050
ORGQG9 24/01/2017 Call 5.750 0.795 0.795 0.000   621 0.760
ORGQH9 24/01/2017 Put 5.750 0.080 0.080 0.000   327 0.085
ORGR29 24/01/2017 Call 5.760 0.785 0.785 0.000   112 0.750
ORGR39 24/01/2017 Put 5.760 0.080 0.080 0.000   0 0.090
ORGPZ9 24/01/2017 Call 6.000 0.590 0.590 0.000   2,527 0.560
ORGQ19 24/01/2017 Put 6.000 0.125 0.125 0.000   45 0.140
ORGPP9 24/01/2017 Call 6.250 0.415 0.415 0.000   911 0.390
ORGPQ9 24/01/2017 Put 6.250 0.200 0.200 0.000   0 0.220
ORGQC9 24/01/2017 Call 6.500 0.275 0.275 0.000   814 0.260
ORGQD9 24/01/2017 Put 6.500 0.310 0.310 0.305 112 254 0.335
ORGQE9 24/01/2017 Call 6.750 0.170 0.170 0.000   230 0.160
ORGQF9 24/01/2017 Put 6.750 0.455 0.455 0.000   0 0.485
ORGR59 24/01/2017 Call 6.760 0.165 0.165 0.000   0 0.155
ORGR49 24/01/2017 Put 6.760 0.460 0.460 0.000   200 0.490
ORGQ29 24/01/2017 Call 7.000 0.100 0.100 0.000   850 0.090
ORGQ39 24/01/2017 Put 7.000 0.640 0.640 0.000   0 0.670
ORGPN9 24/01/2017 Call 7.250 0.055 0.055 0.000   0 0.050
ORGPO9 24/01/2017 Put 7.250 0.850 0.850 0.000   0 0.885
ORGQA9 24/01/2017 Call 7.500 0.030 0.030 0.000   0 0.025
ORGQB9 24/01/2017 Put 7.500 1.075 1.075 0.000   0 1.115
ORGX69 24/01/2017 Call 7.750 0.015 0.015 0.000   0 0.015
ORGX79 24/01/2017 Put 7.750 1.315 1.315 0.000   0 1.355
ORGYG9 24/01/2017 Call 8.000 0.007 0.007 0.000   0 0.006
ORGYH9 24/01/2017 Put 8.000 1.560 1.560 0.000   0 1.595
ORGYI9 24/01/2017 Call 8.250 0.003 0.003 0.000   0 0.003
ORGYJ9 24/01/2017 Put 8.250 1.805 1.805 0.000   0 1.840
ORGZM9 24/01/2017 Call 10.000 0.000 0.000 0.000   0 0.000
ORGZN9 24/01/2017 Put 10.000 3.555 3.555 0.000   0 3.590
ORGZP9 24/01/2017 Call 10.010 0.000 0.000 0.000   0 0.000
ORGZO9 24/01/2017 Put 10.010 3.555 3.555 0.000   0 3.580
ORGYB9 23/02/2017 Call 0.010 6.465 6.465 0.000   0 6.425
ORGTQ9 23/02/2017 Call 4.100 2.370 2.370 0.000   0 2.335
ORGTR9 23/02/2017 Put 4.100 0.002 0.002 0.000   0 0.003
ORGTE9 23/02/2017 Call 4.200 2.270 2.270 0.000   0 2.235
ORGTF9 23/02/2017 Put 4.200 0.002 0.002 0.000   0 0.004
ORGSR9 23/02/2017 Call 4.300 2.170 2.170 0.000   0 2.140
ORGSS9 23/02/2017 Put 4.300 0.003 0.003 0.000   0 0.005
ORGSB9 23/02/2017 Call 4.400 2.075 2.075 0.000   0 2.045
ORGSC9 23/02/2017 Put 4.400 0.005 0.005 0.000   130 0.007
ORGRV9 23/02/2017 Call 4.500 1.975 1.975 0.000   0 1.950
ORGRW9 23/02/2017 Put 4.500 0.007 0.007 0.000   0 0.010
ORGRR9 23/02/2017 Call 4.600 1.880 1.880 0.000   0 1.850
ORGRS9 23/02/2017 Put 4.600 0.010 0.010 0.000   0 0.015
ORGRX9 23/02/2017 Call 4.700 1.785 1.785 0.000   0 1.755
ORGRY9 23/02/2017 Put 4.700 0.015 0.015 0.000   0 0.020
ORGRL9 23/02/2017 Call 4.800 1.695 1.695 0.000   0 1.660
ORGRM9 23/02/2017 Put 4.800 0.020 0.020 0.000   0 0.025
ORGRZ9 23/02/2017 Call 4.900 1.600 1.600 0.000   0 1.570
ORGS19 23/02/2017 Put 4.900 0.025 0.025 0.000   0 0.030
ORGRT9 23/02/2017 Call 5.000 1.510 1.510 0.000   0 1.475
ORGRU9 23/02/2017 Put 5.000 0.030 0.030 0.000   0 0.035
ORGRF9 23/02/2017 Call 5.250 1.285 1.285 0.000   2,500 1.255
ORGRG9 23/02/2017 Put 5.250 0.055 0.055 0.000   1,500 0.065
ORGS29 23/02/2017 Call 5.500 1.065 1.065 0.000   140 1.040
ORGS39 23/02/2017 Put 5.500 0.090 0.090 0.000   29 0.100
ORGS69 23/02/2017 Call 5.750 0.865 0.865 0.000   899 0.835
ORGS79 23/02/2017 Put 5.750 0.140 0.140 0.000   124 0.150
ORGRN9 23/02/2017 Call 6.000 0.675 0.675 0.000   2,077 0.655
ORGRO9 23/02/2017 Put 6.000 0.205 0.205 0.000   289 0.215
ORGZ89 23/02/2017 Call 6.010 0.670 0.670 0.000   20 0.645
ORGZ99 23/02/2017 Put 6.010 0.210 0.210 0.000   0 0.220
ORGRH9 23/02/2017 Call 6.250 0.510 0.510 0.000   1,385 0.495
ORGRI9 23/02/2017 Put 6.250 0.290 0.290 0.315 10 0 0.305
ORGZB9 23/02/2017 Call 6.260 0.505 0.505 0.000   0 0.485
ORGZA9 23/02/2017 Put 6.260 0.295 0.295 0.000   0 0.310
ORGS49 23/02/2017 Call 6.500 0.375 0.375 0.000   9,413 0.360
ORGS59 23/02/2017 Put 6.500 0.405 0.405 0.000   150 0.425
ORGS89 23/02/2017 Call 6.750 0.265 0.265 0.000   357 0.250
ORGS99 23/02/2017 Put 6.750 0.545 0.545 0.000   2 0.565
ORGRP9 23/02/2017 Call 7.000 0.180 0.180 0.000   911 0.170
ORGRQ9 23/02/2017 Put 7.000 0.710 0.710 0.000   0 0.740
ORGRJ9 23/02/2017 Call 7.250 0.120 0.120 0.000   7,500 0.115
ORGRK9 23/02/2017 Put 7.250 0.900 0.900 0.000   0 0.935
ORGVJ9 23/02/2017 Call 7.500 0.080 0.080 0.000   0 0.075
ORGVK9 23/02/2017 Put 7.500 1.110 1.110 0.000   0 1.150
ORGX89 23/02/2017 Call 7.750 0.050 0.050 0.000   0 0.050
ORGX99 23/02/2017 Put 7.750 1.335 1.335 0.000   0 1.375
ORGZG9 23/02/2017 Call 7.760 0.050 0.050 0.000   0 0.050
ORGZH9 23/02/2017 Put 7.760 1.335 1.335 0.000   0 1.375
ORGYK9 23/02/2017 Call 8.000 0.035 0.035 0.000   0 0.030
ORGYL9 23/02/2017 Put 8.000 1.570 1.570 0.000   0 1.610
ORGZJ9 23/02/2017 Call 8.010 0.030 0.030 0.000   0 0.030
ORGZI9 23/02/2017 Put 8.010 1.565 1.565 0.000   200 1.610
ORGYM9 23/02/2017 Call 8.250 0.020 0.020 0.000   0 0.020
ORGYN9 23/02/2017 Put 8.250 1.810 1.810 0.000   200 1.855
ORGZK9 23/02/2017 Call 8.260 0.020 0.020 0.000   0 0.020
ORGZL9 23/02/2017 Put 8.260 1.805 1.805 0.000   0 1.850
ORGZC9 23/02/2017 Call 8.500 0.015 0.015 0.000   0 0.015
ORGZD9 23/02/2017 Put 8.500 2.055 2.055 0.000   0 2.100
ORGZF9 23/02/2017 Call 9.000 0.005 0.005 0.000   0 0.005
ORGZE9 23/02/2017 Put 9.000 2.550 2.550 0.000   0 2.595
ORGG89 30/03/2017 Call 0.010 6.475 6.475 0.000   0 6.435
ORGXM8 30/03/2017 Call 2.770 3.695 3.695 0.000   0 3.665
ORGXN8 30/03/2017 Put 2.770 0.000 0.000 0.000   0 0.000
ORGXK8 30/03/2017 Call 2.950 3.515 3.515 0.000   0 3.485
ORGXL8 30/03/2017 Put 2.950 0.000 0.000 0.000   0 0.000
ORGVH8 30/03/2017 Call 3.120 3.350 3.350 0.000   0 3.320
ORGVI8 30/03/2017 Put 3.120 0.000 0.000 0.000   0 0.001
ORGTZ8 30/03/2017 Call 3.290 3.180 3.180 0.000   0 3.150
ORGU18 30/03/2017 Put 3.290 0.001 0.001 0.000   0 0.001
ORGIW9 30/03/2017 Call 3.300 3.170 3.170 0.000   0 3.140
ORGIV9 30/03/2017 Put 3.300 0.001 0.001 0.000   0 0.001
ORGTX8 30/03/2017 Call 3.470 3.005 3.005 0.000   50 2.970
ORGTY8 30/03/2017 Put 3.470 0.001 0.001 0.000   0 0.003
ORGPZ8 30/03/2017 Call 3.640 2.835 2.835 0.000   0 2.805
ORGQ18 30/03/2017 Put 3.640 0.002 0.002 0.000   0 0.004
ORGIX9 30/03/2017 Call 3.650 2.825 2.825 0.000   0 2.795
ORGIY9 30/03/2017 Put 3.650 0.002 0.002 0.000   0 0.005
ORGK58 30/03/2017 Call 3.810 2.670 2.670 0.000   0 2.635
ORGK68 30/03/2017 Put 3.810 0.004 0.004 0.000   70 0.007
ORGGN9 30/03/2017 Call 3.900 2.580 2.580 0.000   0 2.550
ORGGO9 30/03/2017 Put 3.900 0.005 0.005 0.000   0 0.009
ORGJ19 30/03/2017 Call 3.940 2.540 2.540 0.000   0 2.510
ORGIZ9 30/03/2017 Put 3.940 0.006 0.006 0.000   0 0.010
ORGFV8 30/03/2017 Call 3.990 2.490 2.490 0.000   0 2.460
ORGFW8 30/03/2017 Put 3.990 0.007 0.007 0.000   0 0.010
ORGER9 30/03/2017 Call 4.070 2.410 2.410 0.000   0 2.380
ORGES9 30/03/2017 Put 4.070 0.009 0.009 0.000   0 0.015
ORGDU8 30/03/2017 Call 4.160 2.325 2.325 0.000   0 2.295
ORGDV8 30/03/2017 Put 4.160 0.010 0.010 0.000   100 0.020
ORGEX9 30/03/2017 Call 4.250 2.235 2.235 0.000   10 2.205
ORGEY9 30/03/2017 Put 4.250 0.015 0.015 0.000   0 0.020
ORGE18 30/03/2017 Call 4.330 2.160 2.160 0.000   0 2.130
ORGE28 30/03/2017 Put 4.330 0.020 0.020 0.000   0 0.025
ORGET9 30/03/2017 Call 4.550 1.950 1.950 0.000   0 1.920
ORGEU9 30/03/2017 Put 4.550 0.030 0.030 0.000   20 0.040
ORGDQ8 30/03/2017 Call 4.770 1.745 1.745 0.000   0 1.720
ORGDR8 30/03/2017 Put 4.770 0.045 0.045 0.000   0 0.055
ORGEP9 30/03/2017 Call 4.980 1.550 1.550 0.000   23 1.530
ORGEQ9 30/03/2017 Put 4.980 0.065 0.065 0.000   100 0.080
ORGE38 30/03/2017 Call 5.200 1.360 1.360 0.000   96 1.340
ORGE48 30/03/2017 Put 5.200 0.090 0.090 0.000   1,826 0.105
ORGEV9 30/03/2017 Call 5.420 1.175 1.175 0.000   1,500 1.155
ORGEW9 30/03/2017 Put 5.420 0.125 0.125 0.000   2,511 0.140
ORGDS8 30/03/2017 Call 5.630 1.010 1.010 0.000   693 0.990
ORGDT8 30/03/2017 Put 5.630 0.170 0.170 0.000   320 0.185
ORGEN9 30/03/2017 Call 5.850 0.845 0.845 0.000   0 0.825
ORGEO9 30/03/2017 Put 5.850 0.225 0.225 0.000   2,702 0.240
ORGR69 30/03/2017 Call 5.860 0.840 0.840 0.000   172 0.820
ORGR79 30/03/2017 Put 5.860 0.225 0.225 0.000   70 0.240
ORGDO8 30/03/2017 Call 6.070 0.700 0.700 0.000   2,448 0.680
ORGDP8 30/03/2017 Put 6.070 0.295 0.295 0.000   19 0.310
ORGU19 30/03/2017 Call 6.080 0.690 0.690 0.000   88 0.670
ORGU29 30/03/2017 Put 6.080 0.295 0.295 0.280 100 370 0.310
ORGEZ9 30/03/2017 Call 6.280 0.570 0.570 0.000   652 0.550
ORGF19 30/03/2017 Put 6.280 0.370 0.370 0.000   19 0.395
ORGU49 30/03/2017 Call 6.290 0.565 0.565 0.000   40 0.545
ORGU39 30/03/2017 Put 6.290 0.375 0.375 0.000   1,865 0.395
ORGDW8 30/03/2017 Call 6.500 0.450 0.450 0.000 375 1,093 0.435
ORGDX8 30/03/2017 Put 6.500 0.470 0.470 0.000 375 509 0.500
ORGI49 30/03/2017 Call 6.720 0.350 0.350 0.000   100 0.335
ORGI59 30/03/2017 Put 6.720 0.590 0.590 0.000   175 0.620
ORGR99 30/03/2017 Call 6.730 0.345 0.345 0.000 30 0 0.330
ORGR89 30/03/2017 Put 6.730 0.590 0.590 0.000   100 0.620
ORGDM8 30/03/2017 Call 6.930 0.270 0.270 0.000   0 0.260
ORGDN8 30/03/2017 Put 6.930 0.720 0.720 0.000   10 0.750
ORGIN9 30/03/2017 Call 7.150 0.200 0.200 0.000   300 0.195
ORGIO9 30/03/2017 Put 7.150 0.870 0.870 0.000   0 0.905
ORGJ29 30/03/2017 Call 7.160 0.200 0.200 0.000   91 0.195
ORGJ39 30/03/2017 Put 7.160 0.875 0.875 0.000   234 0.910
ORGDY8 30/03/2017 Call 7.370 0.145 0.145 0.000   0 0.150
ORGDZ8 30/03/2017 Put 7.370 1.040 1.040 0.000   20 1.075
ORGJ59 30/03/2017 Call 7.380 0.145 0.145 0.000   0 0.145
ORGJ49 30/03/2017 Put 7.380 1.040 1.040 0.000   340 1.075
ORGMA9 30/03/2017 Call 7.580 0.110 0.110 0.000   36 0.110
ORGMB9 30/03/2017 Put 7.580 1.215 1.215 0.000   10 1.255
ORGZQ9 30/03/2017 Call 7.590 0.110 0.110 0.000      
ORGZR9 30/03/2017 Put 7.590 1.215 1.215 0.000 255    
ORGER8 30/03/2017 Call 7.800 0.080 0.080 0.000   0 0.085
ORGES8 30/03/2017 Put 7.800 1.410 1.410 0.000   25 1.450
ORGTW9 30/03/2017 Call 7.810 0.080 0.080 0.000   0 0.080
ORGTX9 30/03/2017 Put 7.810 1.405 1.405 0.000   855 1.445
ORGYO9 30/03/2017 Call 8.020 0.060 0.060 0.000   0 0.060
ORGYP9 30/03/2017 Put 8.020 1.610 1.610 0.000   0 1.655
ORGGK8 30/03/2017 Call 8.230 0.040 0.040 0.000   57 0.045
ORGGL8 30/03/2017 Put 8.230 1.810 1.810 0.000   0 1.855
ORGTZ9 30/03/2017 Call 8.240 0.040 0.040 0.000   0 0.045
ORGTY9 30/03/2017 Put 8.240 1.800 1.800 0.000   300 1.845
ORGU79 30/03/2017 Call 9.970 0.002 0.002 0.000   0 0.002
ORGU89 30/03/2017 Put 9.970 3.520 3.520 0.000   0 3.585
ORGU59 30/03/2017 Call 9.980 0.002 0.002 0.000   0 0.002
ORGU69 30/03/2017 Put 9.980 3.495 3.495 0.000   724 3.565
ORGZU9 30/03/2017 Call 11.700 0.000 0.000 0.000      
ORGZV9 30/03/2017 Put 11.700 5.250 5.250 0.000      
ORGZT9 30/03/2017 Call 11.710 0.000 0.000 0.000      
ORGZS9 30/03/2017 Put 11.710 5.215 5.215 0.000 250    
ORGZX9 30/03/2017 Call 12.130 0.000 0.000 0.000      
ORGZW9 30/03/2017 Put 12.130 5.680 5.680 0.000      
ORGZY9 30/03/2017 Call 12.140 0.000 0.000 0.000      
ORGB17 30/03/2017 Put 12.140 5.645 5.645 0.000 40    
ORGVP9 27/04/2017 Call 4.400 2.100 2.100 0.000   0 2.065
ORGVQ9 27/04/2017 Put 4.400 0.030 0.030 0.000   0 0.035
ORGVR9 27/04/2017 Call 4.500 2.005 2.005 0.000   0 1.980
ORGVS9 27/04/2017 Put 4.500 0.040 0.040 0.000   0 0.040
ORGVT9 27/04/2017 Call 4.600 1.915 1.915 0.000   0 1.885
ORGVU9 27/04/2017 Put 4.600 0.045 0.045 0.000   0 0.055
ORGVV9 27/04/2017 Call 4.700 1.820 1.820 0.000   0 1.795
ORGVW9 27/04/2017 Put 4.700 0.055 0.055 0.000   0 0.065
ORGVX9 27/04/2017 Call 4.800 1.730 1.730 0.000   9 1.700
ORGVY9 27/04/2017 Put 4.800 0.065 0.065 0.000   0 0.070
ORGVZ9 27/04/2017 Call 4.900 1.640 1.640 0.000   0 1.610
ORGW19 27/04/2017 Put 4.900 0.080 0.080 0.000   0 0.085
ORGW29 27/04/2017 Call 5.000 1.555 1.555 0.000   36 1.520
ORGW39 27/04/2017 Put 5.000 0.090 0.090 0.000   0 0.095
ORGW49 27/04/2017 Call 5.250 1.340 1.340 0.000   6 1.310
ORGW59 27/04/2017 Put 5.250 0.125 0.125 0.000   6 0.130
ORGW69 27/04/2017 Call 5.500 1.135 1.135 0.000   50 1.115
ORGW79 27/04/2017 Put 5.500 0.170 0.170 0.000   31 0.175
ORGW89 27/04/2017 Call 5.750 0.950 0.950 0.000   97 0.930
ORGW99 27/04/2017 Put 5.750 0.235 0.235 0.000   140 0.240
ORGWA9 27/04/2017 Call 6.000 0.780 0.780 0.000   600 0.765
ORGWB9 27/04/2017 Put 6.000 0.310 0.310 0.000   6 0.320
ORGWC9 27/04/2017 Call 6.250 0.625 0.625 0.000   130 0.615
ORGWD9 27/04/2017 Put 6.250 0.405 0.405 0.000   30 0.420
ORGWE9 27/04/2017 Call 6.500 0.495 0.495 0.000   300 0.485
ORGWF9 27/04/2017 Put 6.500 0.520 0.520 0.000   0 0.535
ORGWG9 27/04/2017 Call 6.750 0.380 0.380 0.000   30 0.370
ORGWH9 27/04/2017 Put 6.750 0.655 0.655 0.000   0 0.675
ORGWI9 27/04/2017 Call 7.000 0.285 0.285 0.000   310 0.280
ORGWJ9 27/04/2017 Put 7.000 0.810 0.810 0.000   0 0.835
ORGWL9 27/04/2017 Call 7.250 0.210 0.210 0.000   350 0.205
ORGWM9 27/04/2017 Put 7.250 0.985 0.985 0.000   0 1.015
ORGWZ9 27/04/2017 Call 7.500 0.150 0.150 0.000   0 0.150
ORGX19 27/04/2017 Put 7.500 1.175 1.175 0.000   0 1.210
ORGXA9 27/04/2017 Call 7.750 0.110 0.110 0.000   200 0.110
ORGXB9 27/04/2017 Put 7.750 1.385 1.385 0.000   0 1.425
ORGYQ9 27/04/2017 Call 8.000 0.075 0.075 0.000   0 0.075
ORGYR9 27/04/2017 Put 8.000 1.605 1.605 0.000   0 1.660
ORGYS9 27/04/2017 Call 8.250 0.050 0.050 0.000   0 0.055
ORGYT9 27/04/2017 Put 8.250 1.840 1.840 0.000   0 1.895
ORGXF9 25/05/2017 Call 4.700 1.845 1.845 0.000   0 1.815
ORGXG9 25/05/2017 Put 4.700 0.080 0.080 0.000   0 0.075
ORGXH9 25/05/2017 Call 4.800 1.755 1.755 0.000   0 1.715
ORGXI9 25/05/2017 Put 4.800 0.090 0.090 0.000   0 0.085
ORGXJ9 25/05/2017 Call 4.900 1.665 1.665 0.000   0 1.630
ORGXK9 25/05/2017 Put 4.900 0.100 0.100 0.000   0 0.095
ORGXL9 25/05/2017 Call 5.000 1.580 1.580 0.000   0 1.545
ORGXM9 25/05/2017 Put 5.000 0.110 0.110 0.000   0 0.110
ORGXN9 25/05/2017 Call 5.250 1.370 1.370 0.000   0 1.345
ORGXO9 25/05/2017 Put 5.250 0.155 0.155 0.000   0 0.155
ORGXP9 25/05/2017 Call 5.500 1.175 1.175 0.000   0 1.155
ORGXQ9 25/05/2017 Put 5.500 0.205 0.205 0.000   0 0.210
ORGXR9 25/05/2017 Call 5.750 0.990 0.990 0.000   0 0.980
ORGXS9 25/05/2017 Put 5.750 0.275 0.275 0.000   0 0.280
ORGXT9 25/05/2017 Call 6.000 0.825 0.825 0.000   0 0.815
ORGXU9 25/05/2017 Put 6.000 0.355 0.355 0.000   0 0.365
ORGXV9 25/05/2017 Call 6.250 0.675 0.675 0.000   0 0.665
ORGXW9 25/05/2017 Put 6.250 0.455 0.455 0.000   0 0.465
ORGXY9 25/05/2017 Call 6.500 0.545 0.545 0.000   10 0.535
ORGXZ9 25/05/2017 Put 6.500 0.570 0.570 0.000   10 0.585
ORGY19 25/05/2017 Call 6.750 0.430 0.430 0.000   10 0.420
ORGY29 25/05/2017 Put 6.750 0.700 0.700 0.000   0 0.720
ORGY39 25/05/2017 Call 7.000 0.335 0.335 0.000   0 0.325
ORGY49 25/05/2017 Put 7.000 0.855 0.855 0.000   0 0.870
ORGY59 25/05/2017 Call 7.250 0.255 0.255 0.000   24 0.250
ORGY69 25/05/2017 Put 7.250 1.025 1.025 0.000   0 1.045
ORGY79 25/05/2017 Call 7.500 0.195 0.195 0.000   300 0.190
ORGY89 25/05/2017 Put 7.500 1.210 1.210 0.000   0 1.240
ORGY99 25/05/2017 Call 7.750 0.145 0.145 0.000   0 0.140
ORGYA9 25/05/2017 Put 7.750 1.410 1.410 0.000   0 1.450
ORGYU9 25/05/2017 Call 8.000 0.105 0.105 0.000   253 0.100
ORGYV9 25/05/2017 Put 8.000 1.625 1.625 0.000   0 1.680
ORGYW9 25/05/2017 Call 8.250 0.075 0.075 0.000   152 0.075
ORGYX9 25/05/2017 Put 8.250 1.855 1.855 0.000   0 1.915
ORGNR9 29/06/2017 Call 0.010 6.510 6.510 0.000   0 6.470
ORGXQ8 29/06/2017 Call 2.600 3.880 3.880 0.000   0 3.840
ORGXR8 29/06/2017 Put 2.600 0.001 0.001 0.000   0 0.001
ORGXO8 29/06/2017 Call 2.800 3.680 3.680 0.000   0 3.640
ORGXP8 29/06/2017 Put 2.800 0.001 0.001 0.000   0 0.002
ORGVJ8 29/06/2017 Call 3.000 3.485 3.485 0.000   0 3.445
ORGVK8 29/06/2017 Put 3.000 0.003 0.003 0.000   0 0.005
ORGU28 29/06/2017 Call 3.200 3.285 3.285 0.000   0 3.245
ORGU38 29/06/2017 Put 3.200 0.005 0.005 0.000   0 0.008
ORGSY8 29/06/2017 Call 3.400 3.090 3.090 0.000   0 3.050
ORGSZ8 29/06/2017 Put 3.400 0.009 0.009 0.000   0 0.015
ORGRO8 29/06/2017 Call 3.600 2.895 2.895 0.000   0 2.855
ORGRP8 29/06/2017 Put 3.600 0.015 0.015 0.000   0 0.020
ORGRQ8 29/06/2017 Call 3.800 2.700 2.700 0.000   0 2.660
ORGRR8 29/06/2017 Put 3.800 0.025 0.025 0.000   0 0.030
ORGRI8 29/06/2017 Call 4.000 2.510 2.510 0.000   0 2.470
ORGRJ8 29/06/2017 Put 4.000 0.035 0.035 0.000   0 0.045
ORGTS9 29/06/2017 Call 4.100 2.415 2.415 0.000   0 2.375
ORGTT9 29/06/2017 Put 4.100 0.045 0.045 0.000   0 0.050
ORGRK8 29/06/2017 Call 4.200 2.320 2.320 0.000   0 2.280
ORGRL8 29/06/2017 Put 4.200 0.050 0.050 0.000   400 0.060
ORGST9 29/06/2017 Call 4.300 2.230 2.230 0.000   0 2.190
ORGSU9 29/06/2017 Put 4.300 0.060 0.060 0.000   0 0.070
ORGRM8 29/06/2017 Call 4.400 2.140 2.140 0.000   0 2.095
ORGRN8 29/06/2017 Put 4.400 0.070 0.070 0.000   0 0.075
ORGNU9 29/06/2017 Call 4.500 2.045 2.045 0.000   0 2.005
ORGNV9 29/06/2017 Put 4.500 0.080 0.080 0.000   100 0.085
ORGRG8 29/06/2017 Call 4.600 1.960 1.960 0.000   0 1.915
ORGRH8 29/06/2017 Put 4.600 0.090 0.090 0.000   20 0.095
ORGMM9 29/06/2017 Call 4.700 1.870 1.870 0.000   0 1.830
ORGMN9 29/06/2017 Put 4.700 0.100 0.100 0.000   0 0.105
ORGR98 29/06/2017 Call 4.800 1.785 1.785 0.000   20 1.740
ORGRF8 29/06/2017 Put 4.800 0.115 0.115 0.000   0 0.115
ORGMW9 29/06/2017 Call 4.900 1.695 1.695 0.000   0 1.655
ORGMX9 29/06/2017 Put 4.900 0.130 0.130 0.000   0 0.130
ORGR78 29/06/2017 Call 5.000 1.610 1.610 0.000   152 1.570
ORGR88 29/06/2017 Put 5.000 0.145 0.145 0.000   54 0.145
ORGX29 29/06/2017 Call 5.010 1.605 1.605 0.000   0 1.565
ORGX39 29/06/2017 Put 5.010 0.145 0.145 0.000   0 0.150
ORGMQ9 29/06/2017 Call 5.250 1.410 1.410 0.000   0 1.370
ORGMR9 29/06/2017 Put 5.250 0.190 0.190 0.000   50 0.195
ORGRS8 29/06/2017 Call 5.500 1.220 1.220 0.000   10 1.185
ORGRT8 29/06/2017 Put 5.500 0.245 0.245 0.000   634 0.250
ORGMK9 29/06/2017 Call 5.750 1.045 1.045 0.000   126 1.015
ORGML9 29/06/2017 Put 5.750 0.320 0.320 0.000   223 0.325
ORGRV8 29/06/2017 Call 6.000 0.880 0.880 0.900 100 163 0.855
ORGRW8 29/06/2017 Put 6.000 0.405 0.405 0.000   491 0.415
ORGMS9 29/06/2017 Call 6.250 0.735 0.735 0.000   2,321 0.715
ORGMT9 29/06/2017 Put 6.250 0.505 0.505 0.000   45 0.515
ORGRZ8 29/06/2017 Call 6.500 0.605 0.605 0.000   550 0.590
ORGS18 29/06/2017 Put 6.500 0.620 0.620 0.000   0 0.630
ORGMU9 29/06/2017 Call 6.750 0.485 0.485 0.000   814 0.475
ORGMV9 29/06/2017 Put 6.750 0.750 0.750 0.000   0 0.765
ORGS28 29/06/2017 Call 7.000 0.390 0.390 0.000   347 0.380
ORGS38 29/06/2017 Put 7.000 0.900 0.900 0.000   0 0.915
ORGT49 29/06/2017 Call 7.010 0.385 0.385 0.000   0 0.380
ORGT59 29/06/2017 Put 7.010 0.900 0.900 0.000   89 0.910
ORGMO9 29/06/2017 Call 7.250 0.310 0.310 0.000   600 0.300
ORGMP9 29/06/2017 Put 7.250 1.070 1.070 0.000   0 1.085
ORGWN9 29/06/2017 Call 7.260 0.305 0.305 0.000   0 0.300
ORGWO9 29/06/2017 Put 7.260 1.060 1.060 0.000   0 1.075
ORGE89 29/06/2017 Call 7.500 0.240 0.240 0.000   0 0.235
ORGE99 29/06/2017 Put 7.500 1.250 1.250 0.000   0 1.270
ORGWQ9 29/06/2017 Call 7.510 0.235 0.235 0.000   0 0.230
ORGWP9 29/06/2017 Put 7.510 1.240 1.240 0.000   0 1.255
ORGNY9 29/06/2017 Call 7.750 0.185 0.185 0.000   0 0.180
ORGNZ9 29/06/2017 Put 7.750 1.450 1.450 0.000   0 1.470
ORGKC9 29/06/2017 Call 8.000 0.140 0.140 0.000   650 0.135
ORGKD9 29/06/2017 Put 8.000 1.660 1.660 0.000   0 1.680
ORGT79 29/06/2017 Call 8.010 0.140 0.140 0.000   0 0.135
ORGT69 29/06/2017 Put 8.010 1.640 1.640 0.000   404 1.660
ORGYZ9 29/06/2017 Call 8.250 0.110 0.110 0.000   0 0.110
ORGZ19 29/06/2017 Put 8.250 1.865 1.865 0.000   0 1.895
ORGV69 28/09/2017 Call 0.010 6.435 6.435 0.000   0 6.395
ORGGZ9 28/09/2017 Call 3.600 2.905 2.905 0.000   0 2.870
ORGI19 28/09/2017 Put 3.600 0.040 0.040 0.000   0 0.040
ORGGP9 28/09/2017 Call 3.800 2.720 2.720 0.000   0 2.685
ORGGQ9 28/09/2017 Put 3.800 0.055 0.055 0.000   0 0.055
ORGGR9 28/09/2017 Call 4.000 2.540 2.540 0.000   0 2.505
ORGGS9 28/09/2017 Put 4.000 0.075 0.075 0.000   0 0.075
ORGF29 28/09/2017 Call 4.200 2.360 2.360 0.000   0 2.330
ORGF39 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.095
ORGF69 28/09/2017 Call 4.400 2.185 2.185 0.000   0 2.155
ORGF79 28/09/2017 Put 4.400 0.120 0.120 0.000   0 0.115
ORGUF9 28/09/2017 Call 4.500 2.100 2.100 0.000   0 2.070
ORGUG9 28/09/2017 Put 4.500 0.135 0.135 0.000   0 0.130
ORGF49 28/09/2017 Call 4.600 2.015 2.015 0.000   19 1.985
ORGF59 28/09/2017 Put 4.600 0.150 0.150 0.000   0 0.145
ORGUH9 28/09/2017 Call 4.700 1.930 1.930 0.000   0 1.905
ORGUI9 28/09/2017 Put 4.700 0.165 0.165 0.000   0 0.160
ORGFH9 28/09/2017 Call 4.800 1.850 1.850 0.000   0 1.825
ORGFI9 28/09/2017 Put 4.800 0.180 0.180 0.000   0 0.175
ORGUJ9 28/09/2017 Call 4.900 1.770 1.770 0.000   0 1.740
ORGUK9 28/09/2017 Put 4.900 0.195 0.195 0.000   0 0.195
ORGF89 28/09/2017 Call 5.000 1.690 1.690 0.000   29 1.665
ORGF99 28/09/2017 Put 5.000 0.215 0.215 0.000   50 0.215
ORGX49 28/09/2017 Call 5.010 1.625 1.625 0.000   0 1.600
ORGX59 28/09/2017 Put 5.010 0.215 0.215 0.000   0 0.215
ORGUD9 28/09/2017 Call 5.250 1.500 1.500 0.000   0 1.465
ORGUE9 28/09/2017 Put 5.250 0.270 0.270 0.000   100 0.275
ORGFJ9 28/09/2017 Call 5.500 1.320 1.320 0.000   96 1.285
ORGFK9 28/09/2017 Put 5.500 0.335 0.335 0.000   0 0.345
ORGUL9 28/09/2017 Call 5.750 1.155 1.155 0.000   0 1.110
ORGUM9 28/09/2017 Put 5.750 0.410 0.410 0.000   0 0.425
ORGFF9 28/09/2017 Call 6.000 0.995 0.995 0.000   14 0.955
ORGFG9 28/09/2017 Put 6.000 0.495 0.495 0.000   400 0.515
ORGUB9 28/09/2017 Call 6.250 0.855 0.855 0.000   40 0.815
ORGUC9 28/09/2017 Put 6.250 0.605 0.605 0.000   0 0.625
ORGFN9 28/09/2017 Call 6.500 0.725 0.725 0.000   100 0.690
ORGG79 28/09/2017 Put 6.500 0.725 0.725 0.000   120 0.750
ORGU99 28/09/2017 Call 6.750 0.610 0.610 0.000   0 0.580
ORGUA9 28/09/2017 Put 6.750 0.855 0.855 0.000   0 0.885
ORGFL9 28/09/2017 Call 7.000 0.505 0.505 0.000   0 0.480
ORGFM9 28/09/2017 Put 7.000 1.000 1.000 0.000   0 1.030
ORGWS9 28/09/2017 Call 7.010 0.485 0.485 0.000   0 0.460
ORGWR9 28/09/2017 Put 7.010 1.005 1.005 0.000   12 1.035
ORGV79 28/09/2017 Call 7.250 0.420 0.420 0.000   0 0.400
ORGV89 28/09/2017 Put 7.250 1.165 1.165 0.000   0 1.195
ORGWT9 28/09/2017 Call 7.260 0.400 0.400 0.000   0 0.380
ORGWU9 28/09/2017 Put 7.260 1.165 1.165 0.000   0 1.195
ORGIP9 28/09/2017 Call 7.500 0.345 0.345 0.000   0 0.335
ORGIQ9 28/09/2017 Put 7.500 1.345 1.345 0.000   0 1.370
ORGWW9 28/09/2017 Call 7.510 0.330 0.330 0.000   0 0.320
ORGWV9 28/09/2017 Put 7.510 1.345 1.345 0.000   60 1.370
ORGXC9 28/09/2017 Call 7.750 0.285 0.285 0.000   0 0.285
ORGXD9 28/09/2017 Put 7.750 1.530 1.530 0.000   0 1.555
ORGKE9 28/09/2017 Call 8.000 0.230 0.230 0.000   0 0.245
ORGKF9 28/09/2017 Put 8.000 1.725 1.725 0.000   0 1.760
ORGYC9 28/09/2017 Call 8.010 0.220 0.220 0.000   0 0.235
ORGYD9 28/09/2017 Put 8.010 1.725 1.725 0.000   0 1.760
ORGZ29 28/09/2017 Call 8.250 0.185 0.185 0.000   0 0.185
ORGZ39 28/09/2017 Put 8.250 1.930 1.930 0.000   0 1.970
ORGTU9 21/12/2017 Call 4.000 2.595 2.595 0.000   0 2.555
ORGTV9 21/12/2017 Put 4.000 0.105 0.105 0.000   0 0.110
ORGSV9 21/12/2017 Call 4.200 2.415 2.415 0.000   0 2.380
ORGSW9 21/12/2017 Put 4.200 0.130 0.130 0.000   0 0.135
ORGNW9 21/12/2017 Call 4.400 2.245 2.245 0.000   0 2.215
ORGNX9 21/12/2017 Put 4.400 0.160 0.160 0.000   0 0.165
ORGNN9 21/12/2017 Call 4.600 2.080 2.080 0.000   0 2.050
ORGNO9 21/12/2017 Put 4.600 0.190 0.190 0.000   0 0.200
ORGN19 21/12/2017 Call 4.800 1.925 1.925 0.000   0 1.890
ORGN29 21/12/2017 Put 4.800 0.230 0.230 0.000   0 0.240
ORGNP9 21/12/2017 Call 5.000 1.770 1.770 0.000   0 1.740
ORGNQ9 21/12/2017 Put 5.000 0.275 0.275 0.000   65 0.285
ORGMY9 21/12/2017 Call 5.500 1.415 1.415 0.000   0 1.385
ORGMZ9 21/12/2017 Put 5.500 0.415 0.415 0.000   0 0.425
ORGN59 21/12/2017 Call 6.000 1.105 1.105 0.000   100 1.080
ORGN69 21/12/2017 Put 6.000 0.605 0.605 0.000   0 0.615
ORGNL9 21/12/2017 Call 6.500 0.840 0.840 0.000   285 0.820
ORGNM9 21/12/2017 Put 6.500 0.835 0.835 0.860 43 130 0.845
ORGN79 21/12/2017 Call 7.000 0.620 0.620 0.000   23 0.605
ORGN89 21/12/2017 Put 7.000 1.115 1.115 0.000   0 1.130
ORGN99 21/12/2017 Call 7.500 0.445 0.445 0.000   0 0.435
ORGNK9 21/12/2017 Put 7.500 1.435 1.435 0.000   0 1.455
ORGN39 21/12/2017 Call 8.000 0.310 0.310 0.000   0 0.305
ORGN49 21/12/2017 Put 8.000 1.800 1.800 0.000   0 1.825
ORGZ49 21/12/2017 Call 8.500 0.210 0.210 0.000   0 0.210
ORGZ59 21/12/2017 Put 8.500 2.205 2.205 0.000   0 2.230
ORGWX9 28/03/2018 Call 4.200 2.455 2.455 0.000   0 2.425
ORGWY9 28/03/2018 Put 4.200 0.180 0.180 0.000   0 0.180
ORGUV9 28/03/2018 Call 4.400 2.295 2.295 0.000   0 2.265
ORGUW9 28/03/2018 Put 4.400 0.210 0.210 0.000   0 0.215
ORGUX9 28/03/2018 Call 4.600 2.140 2.140 0.000   0 2.110
ORGUY9 28/03/2018 Put 4.600 0.250 0.250 0.000   0 0.260
ORGUZ9 28/03/2018 Call 4.800 1.990 1.990 0.000   0 1.955
ORGV19 28/03/2018 Put 4.800 0.295 0.295 0.000   0 0.305
ORGUT9 28/03/2018 Call 5.000 1.845 1.845 0.000   0 1.815
ORGUU9 28/03/2018 Put 5.000 0.345 0.345 0.000   0 0.355
ORGUN9 28/03/2018 Call 5.500 1.505 1.505 0.000   209 1.475
ORGUO9 28/03/2018 Put 5.500 0.500 0.500 0.000   125 0.510
ORGV49 28/03/2018 Call 6.000 1.205 1.205 0.000   9 1.180
ORGV59 28/03/2018 Put 6.000 0.690 0.690 0.000   0 0.705
ORGUP9 28/03/2018 Call 6.500 0.945 0.945 0.000   248 0.920
ORGUQ9 28/03/2018 Put 6.500 0.925 0.925 0.000   238 0.940
ORGUR9 28/03/2018 Call 7.000 0.725 0.725 0.000   0 0.705
ORGUS9 28/03/2018 Put 7.000 1.200 1.200 0.000   0 1.215
ORGV29 28/03/2018 Call 7.500 0.545 0.545 0.000   0 0.530
ORGV39 28/03/2018 Put 7.500 1.520 1.520 0.000   0 1.540
ORGVL9 28/03/2018 Call 8.000 0.405 0.405 0.000   0 0.390
ORGVM9 28/03/2018 Put 8.000 1.875 1.875 0.000   0 1.900
ORGZ69 28/03/2018 Call 8.500 0.290 0.290 0.000   0 0.285
ORGZ79 28/03/2018 Put 8.500 2.265 2.265 0.000   0 2.295

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.