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 6.900 Up 0.030 6.890 6.930 6.900 6.925 6.800 5,499,621 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGYB9 23/02/2017 Call 0.010 6.890 6.890 7.200 100 100 6.860
ORGTQ9 23/02/2017 Call 4.100 2.800 2.800 0.000   0 2.770
ORGTR9 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
ORGTE9 23/02/2017 Call 4.200 2.700 2.700 0.000   0 2.670
ORGTF9 23/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
ORGSR9 23/02/2017 Call 4.300 2.600 2.600 0.000   0 2.570
ORGSS9 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
ORGSB9 23/02/2017 Call 4.400 2.500 2.500 0.000   0 2.470
ORGSC9 23/02/2017 Put 4.400 0.000 0.000 0.000   130 0.000
ORGRV9 23/02/2017 Call 4.500 2.400 2.400 0.000   0 2.370
ORGRW9 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
ORGRR9 23/02/2017 Call 4.600 2.300 2.300 0.000   0 2.270
ORGRS9 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
ORGRX9 23/02/2017 Call 4.700 2.200 2.200 0.000   0 2.170
ORGRY9 23/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
ORGRL9 23/02/2017 Call 4.800 2.100 2.100 0.000   0 2.070
ORGRM9 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
ORGRZ9 23/02/2017 Call 4.900 2.000 2.000 0.000   0 1.975
ORGS19 23/02/2017 Put 4.900 0.000 0.000 0.000   0 0.000
ORGRT9 23/02/2017 Call 5.000 1.900 1.900 0.000   0 1.875
ORGRU9 23/02/2017 Put 5.000 0.000 0.000 0.000   0 0.000
ORGRF9 23/02/2017 Call 5.250 1.655 1.655 0.000   2,500 1.625
ORGRG9 23/02/2017 Put 5.250 0.000 0.000 0.000   1,500 0.000
ORGS29 23/02/2017 Call 5.500 1.405 1.405 0.000   74 1.375
ORGS39 23/02/2017 Put 5.500 0.000 0.000 0.000   329 0.000
ORGS69 23/02/2017 Call 5.750 1.155 1.155 0.000   874 1.125
ORGS79 23/02/2017 Put 5.750 0.000 0.000 0.000   564 0.000
ORGRN9 23/02/2017 Call 6.000 0.905 0.905 0.000   2,027 0.880
ORGRO9 23/02/2017 Put 6.000 0.000 0.000 0.000   542 0.000
ORGZ89 23/02/2017 Call 6.010 0.900 0.900 0.000   20 0.870
ORGZ99 23/02/2017 Put 6.010 0.000 0.000 0.000   0 0.000
ORGRH9 23/02/2017 Call 6.250 0.660 0.660 0.000   1,177 0.635
ORGRI9 23/02/2017 Put 6.250 0.000 0.000 0.000   322 0.000
ORGZB9 23/02/2017 Call 6.260 0.650 0.650 0.000   185 0.625
ORGZA9 23/02/2017 Put 6.260 0.000 0.000 0.000   0 0.000
ORGS49 23/02/2017 Call 6.500 0.425 0.425 0.000 100 7,208 0.400
ORGS59 23/02/2017 Put 6.500 0.001 0.001 0.000   690 0.003
ORGS89 23/02/2017 Call 6.750 0.210 0.210 0.000   871 0.195
ORGS99 23/02/2017 Put 6.750 0.015 0.015 0.000   329 0.035
ORGDW7 23/02/2017 Call 6.760 0.205 0.205 0.000   60 0.190
ORGDX7 23/02/2017 Put 6.760 0.020 0.020 0.000   250 0.040
ORGRP9 23/02/2017 Call 7.000 0.060 0.060 0.000   1,190 0.060
ORGRQ9 23/02/2017 Put 7.000 0.125 0.125 0.000   5,209 0.160
ORGRJ9 23/02/2017 Call 7.250 0.007 0.007 0.000   9,610 0.009
ORGRK9 23/02/2017 Put 7.250 0.350 0.350 0.000   210 0.380
ORGF97 23/02/2017 Call 7.260 0.006 0.006 0.000   60 0.008
ORGFF7 23/02/2017 Put 7.260 0.360 0.360 0.000   0 0.390
ORGVJ9 23/02/2017 Call 7.500 0.000 0.000 0.000   3,100 0.000
ORGVK9 23/02/2017 Put 7.500 0.600 0.600 0.000   0 0.630
ORGX89 23/02/2017 Call 7.750 0.000 0.000 0.000   1,857 0.000
ORGX99 23/02/2017 Put 7.750 0.850 0.850 0.000   0 0.880
ORGZG9 23/02/2017 Call 7.760 0.000 0.000 0.000   0 0.000
ORGZH9 23/02/2017 Put 7.760 0.860 0.860 0.000   0 0.890
ORGYK9 23/02/2017 Call 8.000 0.000 0.000 0.000   40 0.000
ORGYL9 23/02/2017 Put 8.000 1.100 1.100 0.000   0 1.130
ORGZJ9 23/02/2017 Call 8.010 0.000 0.000 0.000   0 0.000
ORGZI9 23/02/2017 Put 8.010 1.110 1.110 0.000   200 1.140
ORGYM9 23/02/2017 Call 8.250 0.000 0.000 0.000   0 0.000
ORGYN9 23/02/2017 Put 8.250 1.350 1.350 0.000   199 1.380
ORGZK9 23/02/2017 Call 8.260 0.000 0.000 0.000   0 0.000
ORGZL9 23/02/2017 Put 8.260 1.360 1.360 0.000   280 1.390
ORGZC9 23/02/2017 Call 8.500 0.000 0.000 0.000   0 0.000
ORGZD9 23/02/2017 Put 8.500 1.600 1.600 0.000   0 1.630
ORGE37 23/02/2017 Call 8.750 0.000 0.000 0.000   0 0.000
ORGE47 23/02/2017 Put 8.750 1.850 1.850 0.000   0 1.885
ORGZF9 23/02/2017 Call 9.000 0.000 0.000 0.000   0 0.000
ORGZE9 23/02/2017 Put 9.000 2.100 2.100 0.000   0 2.135
ORGC27 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
ORGC17 23/02/2017 Put 9.250 2.350 2.350 0.000   0 2.390
ORGBY7 23/02/2017 Call 9.260 0.000 0.000 0.000   0 0.000
ORGBZ7 23/02/2017 Put 9.260 2.360 2.360 0.000   0 2.400
ORGC37 23/02/2017 Call 9.500 0.000 0.000 0.000   0 0.000
ORGC47 23/02/2017 Put 9.500 2.600 2.600 0.000   0 2.650
ORGG89 30/03/2017 Call 0.010 6.900 6.900 0.000 100 0 6.870
ORGXM8 30/03/2017 Call 2.770 4.135 4.135 0.000   0 4.105
ORGXN8 30/03/2017 Put 2.770 0.000 0.000 0.000   0 0.000
ORGXK8 30/03/2017 Call 2.950 3.955 3.955 0.000   0 3.925
ORGXL8 30/03/2017 Put 2.950 0.000 0.000 0.000   0 0.000
ORGVH8 30/03/2017 Call 3.120 3.785 3.785 0.000   0 3.755
ORGVI8 30/03/2017 Put 3.120 0.000 0.000 0.000   0 0.000
ORGTZ8 30/03/2017 Call 3.290 3.620 3.620 0.000   0 3.585
ORGU18 30/03/2017 Put 3.290 0.000 0.000 0.000   0 0.000
ORGIW9 30/03/2017 Call 3.300 3.610 3.610 0.000   0 3.575
ORGIV9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
ORGTX8 30/03/2017 Call 3.470 3.440 3.440 0.000   50 3.405
ORGTY8 30/03/2017 Put 3.470 0.000 0.000 0.000   0 0.000
ORGPZ8 30/03/2017 Call 3.640 3.270 3.270 0.000   0 3.240
ORGQ18 30/03/2017 Put 3.640 0.000 0.000 0.000   0 0.000
ORGIX9 30/03/2017 Call 3.650 3.260 3.260 0.000   0 3.230
ORGIY9 30/03/2017 Put 3.650 0.000 0.000 0.000   0 0.000
ORGK58 30/03/2017 Call 3.810 3.105 3.105 0.000   0 3.070
ORGK68 30/03/2017 Put 3.810 0.000 0.000 0.000   70 0.000
ORGGN9 30/03/2017 Call 3.900 3.015 3.015 0.000   0 2.980
ORGGO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
ORGJ19 30/03/2017 Call 3.940 2.975 2.975 0.000   0 2.940
ORGIZ9 30/03/2017 Put 3.940 0.000 0.000 0.000   0 0.000
ORGFV8 30/03/2017 Call 3.990 2.925 2.925 0.000   0 2.890
ORGFW8 30/03/2017 Put 3.990 0.000 0.000 0.000   0 0.000
ORGER9 30/03/2017 Call 4.070 2.840 2.840 0.000   0 2.810
ORGES9 30/03/2017 Put 4.070 0.000 0.000 0.000   0 0.000
ORGDU8 30/03/2017 Call 4.160 2.750 2.750 0.000   0 2.720
ORGDV8 30/03/2017 Put 4.160 0.000 0.000 0.000   100 0.000
ORGEX9 30/03/2017 Call 4.250 2.660 2.660 0.000   10 2.630
ORGEY9 30/03/2017 Put 4.250 0.000 0.000 0.000   0 0.000
ORGE18 30/03/2017 Call 4.330 2.580 2.580 0.000   0 2.550
ORGE28 30/03/2017 Put 4.330 0.000 0.000 0.000   0 0.000
ORGET9 30/03/2017 Call 4.550 2.365 2.365 0.000   0 2.330
ORGEU9 30/03/2017 Put 4.550 0.000 0.000 0.000   20 0.000
ORGDQ8 30/03/2017 Call 4.770 2.145 2.145 0.000   0 2.115
ORGDR8 30/03/2017 Put 4.770 0.000 0.000 0.000   0 0.000
ORGEP9 30/03/2017 Call 4.980 1.935 1.935 0.000   23 1.905
ORGEQ9 30/03/2017 Put 4.980 0.000 0.000 0.000   200 0.001
ORGE38 30/03/2017 Call 5.200 1.720 1.720 0.000   139 1.690
ORGE48 30/03/2017 Put 5.200 0.001 0.001 0.000   1,726 0.002
ORGEV9 30/03/2017 Call 5.420 1.505 1.505 0.000   1,630 1.480
ORGEW9 30/03/2017 Put 5.420 0.003 0.003 0.000   2,351 0.005
ORGDS8 30/03/2017 Call 5.630 1.305 1.305 0.000   625 1.275
ORGDT8 30/03/2017 Put 5.630 0.008 0.008 0.000   320 0.010
ORGEN9 30/03/2017 Call 5.850 1.095 1.095 0.000   66 1.070
ORGEO9 30/03/2017 Put 5.850 0.015 0.015 0.000   3,127 0.025
ORGR69 30/03/2017 Call 5.860 1.085 1.085 0.000   370 1.060
ORGR79 30/03/2017 Put 5.860 0.020 0.020 0.000   20 0.025
ORGDO8 30/03/2017 Call 6.070 0.895 0.895 0.000   2,399 0.870
ORGDP8 30/03/2017 Put 6.070 0.035 0.035 0.000   223 0.045
ORGU19 30/03/2017 Call 6.080 0.890 0.890 0.000   388 0.865
ORGU29 30/03/2017 Put 6.080 0.035 0.035 0.000   770 0.045
ORGEZ9 30/03/2017 Call 6.280 0.715 0.715 0.000   684 0.695
ORGF19 30/03/2017 Put 6.280 0.065 0.065 0.000   169 0.075
ORGU49 30/03/2017 Call 6.290 0.710 0.710 0.000   100 0.685
ORGU39 30/03/2017 Put 6.290 0.065 0.065 0.000   3,315 0.080
ORGDW8 30/03/2017 Call 6.500 0.545 0.545 0.000   1,446 0.525
ORGDX8 30/03/2017 Put 6.500 0.110 0.110 0.100 80 1,191 0.130
ORGI49 30/03/2017 Call 6.720 0.395 0.395 0.000   100 0.375
ORGI59 30/03/2017 Put 6.720 0.180 0.180 0.000   338 0.200
ORGR99 30/03/2017 Call 6.730 0.385 0.385 0.000   160 0.370
ORGR89 30/03/2017 Put 6.730 0.185 0.185 0.000   585 0.205
ORGDM8 30/03/2017 Call 6.930 0.275 0.275 0.000   554 0.260
ORGDN8 30/03/2017 Put 6.930 0.275 0.275 0.000   503 0.295
ORGIN9 30/03/2017 Call 7.150 0.180 0.180 0.000   687 0.165
ORGIO9 30/03/2017 Put 7.150 0.400 0.400 0.000   527 0.420
ORGJ29 30/03/2017 Call 7.160 0.175 0.175 0.000   234 0.165
ORGJ39 30/03/2017 Put 7.160 0.405 0.405 0.000   844 0.425
ORGDY8 30/03/2017 Call 7.370 0.110 0.110 0.100 35 6,792 0.100
ORGDZ8 30/03/2017 Put 7.370 0.555 0.555 0.000   35 0.575
ORGJ59 30/03/2017 Call 7.380 0.105 0.105 0.000   920 0.100
ORGJ49 30/03/2017 Put 7.380 0.560 0.560 0.000   365 0.580
ORGMA9 30/03/2017 Call 7.580 0.065 0.065 0.065 100 348 0.060
ORGMB9 30/03/2017 Put 7.580 0.720 0.720 0.000   40 0.745
ORGZQ9 30/03/2017 Call 7.590 0.065 0.065 0.000   70 0.060
ORGZR9 30/03/2017 Put 7.590 0.725 0.725 0.000   315 0.750
ORGER8 30/03/2017 Call 7.800 0.040 0.040 0.000   218 0.030
ORGES8 30/03/2017 Put 7.800 0.915 0.915 0.000   25 0.940
ORGTW9 30/03/2017 Call 7.810 0.035 0.035 0.000   0 0.030
ORGTX9 30/03/2017 Put 7.810 0.920 0.920 0.000   875 0.940
ORGYO9 30/03/2017 Call 8.020 0.020 0.020 0.000   0 0.015
ORGYP9 30/03/2017 Put 8.020 1.125 1.125 0.000   0 1.150
ORGGK8 30/03/2017 Call 8.230 0.010 0.010 0.000   57 0.009
ORGGL8 30/03/2017 Put 8.230 1.330 1.330 0.000   0 1.360
ORGTZ9 30/03/2017 Call 8.240 0.010 0.010 0.000   0 0.008
ORGTY9 30/03/2017 Put 8.240 1.330 1.330 0.000   625 1.355
ORGE57 30/03/2017 Call 8.450 0.006 0.006 0.000   0 0.004
ORGE67 30/03/2017 Put 8.450 1.550 1.550 0.000   0 1.580
ORGC67 30/03/2017 Call 8.670 0.003 0.003 0.000   0 0.002
ORGC57 30/03/2017 Put 8.670 1.770 1.770 0.000   0 1.800
ORGCF7 30/03/2017 Call 8.680 0.003 0.003 0.000   0 0.002
ORGC97 30/03/2017 Put 8.680 1.765 1.765 0.000   150 1.795
ORGC77 30/03/2017 Call 8.880 0.002 0.002 0.000   0 0.001
ORGC87 30/03/2017 Put 8.880 1.980 1.980 0.000   0 2.010
ORGCG7 30/03/2017 Call 8.890 0.002 0.002 0.000   0 0.001
ORGCH7 30/03/2017 Put 8.890 1.975 1.975 0.000   80 2.005
ORGCI7 30/03/2017 Call 9.100 0.001 0.001 0.000   0 0.000
ORGCJ7 30/03/2017 Put 9.100 2.200 2.200 0.000   0 2.230
ORGCL7 30/03/2017 Call 9.110 0.001 0.001 0.000   0 0.000
ORGCK7 30/03/2017 Put 9.110 2.195 2.195 0.000   150 2.225
ORGU79 30/03/2017 Call 9.970 0.000 0.000 0.000   0 0.000
ORGU89 30/03/2017 Put 9.970 3.070 3.070 0.000   0 3.100
ORGU59 30/03/2017 Call 9.980 0.000 0.000 0.000   0 0.000
ORGU69 30/03/2017 Put 9.980 3.065 3.065 3.100 8 844 3.095
ORGBR7 30/03/2017 Call 10.400 0.000 0.000 0.000   0 0.000
ORGBQ7 30/03/2017 Put 10.400 3.500 3.500 0.000   0 3.530
ORGBS7 30/03/2017 Call 10.830 0.000 0.000 0.000   0 0.000
ORGBT7 30/03/2017 Put 10.830 3.930 3.930 0.000   0 3.960
ORGBV7 30/03/2017 Call 10.840 0.000 0.000 0.000   0 0.000
ORGBU7 30/03/2017 Put 10.840 3.930 3.930 0.000   310 3.955
ORGBO7 30/03/2017 Call 11.270 0.000 0.000 0.000   0 0.000
ORGBP7 30/03/2017 Put 11.270 4.370 4.370 0.000   0 4.405
ORGBW7 30/03/2017 Call 11.280 0.000 0.000 0.000   0 0.000
ORGBX7 30/03/2017 Put 11.280 4.365 4.365 0.000   0 4.405
ORGZU9 30/03/2017 Call 11.700 0.000 0.000 0.000   0 0.000
ORGZV9 30/03/2017 Put 11.700 4.800 4.800 0.000   0 4.845
ORGZT9 30/03/2017 Call 11.710 0.000 0.000 0.000   0 0.000
ORGZS9 30/03/2017 Put 11.710 4.790 4.790 0.000   250 4.845
ORGZX9 30/03/2017 Call 12.130 0.000 0.000 0.000   0 0.000
ORGZW9 30/03/2017 Put 12.130 5.230 5.230 0.000   0 5.290
ORGZY9 30/03/2017 Call 12.140 0.000 0.000 0.000   0 0.000
ORGB17 30/03/2017 Put 12.140 5.220 5.220 0.000   40 5.290
ORGGL7 27/04/2017 Call 0.010 6.910 6.910 0.000   0 6.880
ORGVP9 27/04/2017 Call 4.400 2.515 2.515 0.000   0 2.485
ORGVQ9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
ORGVR9 27/04/2017 Call 4.500 2.415 2.415 0.000   0 2.385
ORGVS9 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
ORGVT9 27/04/2017 Call 4.600 2.315 2.315 0.000   0 2.285
ORGVU9 27/04/2017 Put 4.600 0.001 0.001 0.000   0 0.001
ORGVV9 27/04/2017 Call 4.700 2.220 2.220 0.000   0 2.190
ORGVW9 27/04/2017 Put 4.700 0.001 0.001 0.000   0 0.001
ORGVX9 27/04/2017 Call 4.800 2.120 2.120 0.000   9 2.090
ORGVY9 27/04/2017 Put 4.800 0.001 0.001 0.000   0 0.001
ORGVZ9 27/04/2017 Call 4.900 2.020 2.020 0.000   0 1.995
ORGW19 27/04/2017 Put 4.900 0.002 0.002 0.000   0 0.002
ORGW29 27/04/2017 Call 5.000 1.925 1.925 0.000   1,110 1.895
ORGW39 27/04/2017 Put 5.000 0.003 0.003 0.000   0 0.003
ORGW49 27/04/2017 Call 5.250 1.680 1.680 0.000   6 1.655
ORGW59 27/04/2017 Put 5.250 0.008 0.008 0.000   6 0.008
ORGW69 27/04/2017 Call 5.500 1.445 1.445 0.000   50 1.420
ORGW79 27/04/2017 Put 5.500 0.020 0.020 0.000   31 0.020
ORGW89 27/04/2017 Call 5.750 1.215 1.215 0.000   97 1.190
ORGW99 27/04/2017 Put 5.750 0.035 0.035 0.000   128 0.040
ORGWA9 27/04/2017 Call 6.000 0.995 0.995 0.000   600 0.970
ORGWB9 27/04/2017 Put 6.000 0.065 0.065 0.000   6 0.070
ORGWC9 27/04/2017 Call 6.250 0.790 0.790 0.000   130 0.770
ORGWD9 27/04/2017 Put 6.250 0.110 0.110 0.000   116 0.120
ORGWE9 27/04/2017 Call 6.500 0.605 0.605 0.000 100 635 0.585
ORGWF9 27/04/2017 Put 6.500 0.175 0.175 0.000   318 0.185
ORGWG9 27/04/2017 Call 6.750 0.440 0.440 0.000   124 0.425
ORGWH9 27/04/2017 Put 6.750 0.265 0.265 0.000   591 0.280
ORGWI9 27/04/2017 Call 7.000 0.310 0.310 0.000   715 0.295
ORGWJ9 27/04/2017 Put 7.000 0.385 0.385 0.000   55 0.400
ORGWL9 27/04/2017 Call 7.250 0.205 0.205 0.000   482 0.200
ORGWM9 27/04/2017 Put 7.250 0.535 0.535 0.000   0 0.555
ORGWZ9 27/04/2017 Call 7.500 0.135 0.135 0.000   3,680 0.130
ORGX19 27/04/2017 Put 7.500 0.715 0.715 0.000   0 0.735
ORGXA9 27/04/2017 Call 7.750 0.080 0.080 0.000   307 0.080
ORGXB9 27/04/2017 Put 7.750 0.915 0.915 0.000   0 0.940
ORGYQ9 27/04/2017 Call 8.000 0.050 0.050 0.000   0 0.050
ORGYR9 27/04/2017 Put 8.000 1.135 1.135 0.000   0 1.165
ORGYS9 27/04/2017 Call 8.250 0.030 0.030 0.000   0 0.030
ORGYT9 27/04/2017 Put 8.250 1.370 1.370 0.000   0 1.400
ORGB67 27/04/2017 Call 8.500 0.015 0.015 0.000   30 0.015
ORGB77 27/04/2017 Put 8.500 1.610 1.610 0.000   0 1.645
ORGE77 27/04/2017 Call 8.750 0.008 0.008 0.000   0 0.009
ORGE87 27/04/2017 Put 8.750 1.855 1.855 0.000   0 1.890
ORGF17 27/04/2017 Call 9.000 0.004 0.004 0.000   0 0.005
ORGF27 27/04/2017 Put 9.000 2.105 2.105 0.000   0 2.135
ORGXF9 25/05/2017 Call 4.700 2.235 2.235 0.000   0 2.200
ORGXG9 25/05/2017 Put 4.700 0.004 0.004 0.000   0 0.004
ORGXH9 25/05/2017 Call 4.800 2.135 2.135 0.000   0 2.105
ORGXI9 25/05/2017 Put 4.800 0.006 0.006 0.000   0 0.006
ORGXJ9 25/05/2017 Call 4.900 2.040 2.040 0.000   0 2.010
ORGXK9 25/05/2017 Put 4.900 0.008 0.008 0.000   0 0.009
ORGXL9 25/05/2017 Call 5.000 1.940 1.940 0.000   0 1.915
ORGXM9 25/05/2017 Put 5.000 0.010 0.010 0.000   0 0.010
ORGXN9 25/05/2017 Call 5.250 1.705 1.705 0.000   0 1.680
ORGXO9 25/05/2017 Put 5.250 0.020 0.020 0.000   0 0.025
ORGXP9 25/05/2017 Call 5.500 1.475 1.475 0.000   0 1.455
ORGXQ9 25/05/2017 Put 5.500 0.040 0.040 0.000   0 0.045
ORGXR9 25/05/2017 Call 5.750 1.250 1.250 0.000   0 1.230
ORGXS9 25/05/2017 Put 5.750 0.070 0.070 0.000   30 0.075
ORGXT9 25/05/2017 Call 6.000 1.040 1.040 0.000   0 1.020
ORGXU9 25/05/2017 Put 6.000 0.105 0.105 0.000   100 0.115
ORGXV9 25/05/2017 Call 6.250 0.845 0.845 0.000   90 0.830
ORGXW9 25/05/2017 Put 6.250 0.160 0.160 0.000   84 0.170
ORGXY9 25/05/2017 Call 6.500 0.665 0.665 0.000   10 0.655
ORGXZ9 25/05/2017 Put 6.500 0.235 0.235 0.000   83 0.250
ORGY19 25/05/2017 Call 6.750 0.515 0.515 0.000   20 0.505
ORGY29 25/05/2017 Put 6.750 0.335 0.335 0.000   0 0.345
ORGY39 25/05/2017 Call 7.000 0.385 0.385 0.000   10 0.375
ORGY49 25/05/2017 Put 7.000 0.455 0.455 0.000   195 0.470
ORGY59 25/05/2017 Call 7.250 0.280 0.280 0.000   74 0.270
ORGY69 25/05/2017 Put 7.250 0.595 0.595 0.000   30 0.615
ORGY79 25/05/2017 Call 7.500 0.195 0.195 0.000   300 0.190
ORGY89 25/05/2017 Put 7.500 0.765 0.765 0.000   0 0.785
ORGY99 25/05/2017 Call 7.750 0.135 0.135 0.000   0 0.130
ORGYA9 25/05/2017 Put 7.750 0.955 0.955 0.000   0 0.975
ORGYU9 25/05/2017 Call 8.000 0.090 0.090 0.000   323 0.090
ORGYV9 25/05/2017 Put 8.000 1.165 1.165 0.000   0 1.190
ORGYW9 25/05/2017 Call 8.250 0.060 0.060 0.000   300 0.060
ORGYX9 25/05/2017 Put 8.250 1.385 1.385 0.000   0 1.420
ORGEM7 25/05/2017 Call 8.260 0.060 0.060 0.000   960 0.055
ORGEN7 25/05/2017 Put 8.260 1.385 1.385 0.000   0 1.415
ORGB87 25/05/2017 Call 8.500 0.040 0.040 0.000   0 0.040
ORGB97 25/05/2017 Put 8.500 1.620 1.620 0.000   0 1.655
ORGE97 25/05/2017 Call 8.750 0.025 0.025 0.000   60 0.025
ORGEF7 25/05/2017 Put 8.750 1.865 1.865 0.000   0 1.895
ORGF37 25/05/2017 Call 9.000 0.015 0.015 0.000   0 0.015
ORGF47 25/05/2017 Put 9.000 2.110 2.110 0.000   0 2.135
ORGNR9 29/06/2017 Call 0.010 6.935 6.935 0.000   0 6.905
ORGXQ8 29/06/2017 Call 2.600 4.320 4.320 0.000   0 4.285
ORGXR8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
ORGXO8 29/06/2017 Call 2.800 4.120 4.120 0.000   0 4.090
ORGXP8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
ORGVJ8 29/06/2017 Call 3.000 3.920 3.920 0.000   0 3.890
ORGVK8 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
ORGU28 29/06/2017 Call 3.200 3.720 3.720 0.000   0 3.690
ORGU38 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
ORGSY8 29/06/2017 Call 3.400 3.525 3.525 0.000   0 3.495
ORGSZ8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
ORGRO8 29/06/2017 Call 3.600 3.325 3.325 0.000   0 3.295
ORGRP8 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
ORGRQ8 29/06/2017 Call 3.800 3.125 3.125 0.000   0 3.095
ORGRR8 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.000
ORGRI8 29/06/2017 Call 4.000 2.930 2.930 0.000   0 2.900
ORGRJ8 29/06/2017 Put 4.000 0.001 0.001 0.000   0 0.001
ORGTS9 29/06/2017 Call 4.100 2.830 2.830 0.000   0 2.805
ORGTT9 29/06/2017 Put 4.100 0.001 0.001 0.000   0 0.001
ORGRK8 29/06/2017 Call 4.200 2.735 2.735 0.000   0 2.705
ORGRL8 29/06/2017 Put 4.200 0.002 0.002 0.000   400 0.002
ORGST9 29/06/2017 Call 4.300 2.640 2.640 0.000   0 2.610
ORGSU9 29/06/2017 Put 4.300 0.003 0.003 0.000   0 0.003
ORGRM8 29/06/2017 Call 4.400 2.540 2.540 0.000   0 2.510
ORGRN8 29/06/2017 Put 4.400 0.004 0.004 0.000   0 0.004
ORGNU9 29/06/2017 Call 4.500 2.445 2.445 0.000   0 2.415
ORGNV9 29/06/2017 Put 4.500 0.006 0.006 0.000   100 0.006
ORGRG8 29/06/2017 Call 4.600 2.350 2.350 0.000   0 2.320
ORGRH8 29/06/2017 Put 4.600 0.008 0.008 0.000   20 0.008
ORGMM9 29/06/2017 Call 4.700 2.255 2.255 0.000   0 2.225
ORGMN9 29/06/2017 Put 4.700 0.010 0.010 0.000   0 0.010
ORGR98 29/06/2017 Call 4.800 2.160 2.160 0.000   20 2.125
ORGRF8 29/06/2017 Put 4.800 0.015 0.015 0.000   0 0.015
ORGMW9 29/06/2017 Call 4.900 2.065 2.065 0.000   0 2.035
ORGMX9 29/06/2017 Put 4.900 0.020 0.020 0.000   0 0.020
ORGR78 29/06/2017 Call 5.000 1.970 1.970 0.000   152 1.940
ORGR88 29/06/2017 Put 5.000 0.025 0.025 0.000   54 0.025
ORGX29 29/06/2017 Call 5.010 1.960 1.960 0.000   250 1.930
ORGX39 29/06/2017 Put 5.010 0.025 0.025 0.000   20 0.025
ORGMQ9 29/06/2017 Call 5.250 1.740 1.740 0.000   0 1.710
ORGMR9 29/06/2017 Put 5.250 0.040 0.040 0.000   50 0.045
ORGRS8 29/06/2017 Call 5.500 1.515 1.515 0.000   10 1.490
ORGRT8 29/06/2017 Put 5.500 0.070 0.070 0.000   634 0.075
ORGMK9 29/06/2017 Call 5.750 1.305 1.305 0.000   126 1.280
ORGML9 29/06/2017 Put 5.750 0.110 0.110 0.000   420 0.115
ORGRV8 29/06/2017 Call 6.000 1.105 1.105 0.000   316 1.080
ORGRW8 29/06/2017 Put 6.000 0.160 0.160 0.000   341 0.165
ORGMS9 29/06/2017 Call 6.250 0.920 0.920 0.000   2,381 0.900
ORGMT9 29/06/2017 Put 6.250 0.225 0.225 0.000   220 0.235
ORGRZ8 29/06/2017 Call 6.500 0.750 0.750 0.000   640 0.735
ORGS18 29/06/2017 Put 6.500 0.310 0.310 0.000   0 0.320
ORGMU9 29/06/2017 Call 6.750 0.600 0.600 0.000   820 0.585
ORGMV9 29/06/2017 Put 6.750 0.410 0.410 0.000   1,510 0.425
ORGS28 29/06/2017 Call 7.000 0.470 0.470 0.000   487 0.460
ORGS38 29/06/2017 Put 7.000 0.530 0.530 0.000   220 0.545
ORGT49 29/06/2017 Call 7.010 0.465 0.465 0.000   65 0.455
ORGT59 29/06/2017 Put 7.010 0.530 0.530 0.000   119 0.545
ORGMO9 29/06/2017 Call 7.250 0.360 0.360 0.000   662 0.355
ORGMP9 29/06/2017 Put 7.250 0.665 0.665 0.000   1,050 0.690
ORGWN9 29/06/2017 Call 7.260 0.355 0.355 0.000   0 0.350
ORGWO9 29/06/2017 Put 7.260 0.665 0.665 0.000   94 0.690
ORGE89 29/06/2017 Call 7.500 0.270 0.270 0.000   220 0.265
ORGE99 29/06/2017 Put 7.500 0.825 0.825 0.000   0 0.850
ORGWQ9 29/06/2017 Call 7.510 0.270 0.270 0.000   0 0.260
ORGWP9 29/06/2017 Put 7.510 0.825 0.825 0.000   0 0.850
ORGNY9 29/06/2017 Call 7.750 0.200 0.200 0.000   208 0.195
ORGNZ9 29/06/2017 Put 7.750 1.005 1.005 0.000   200 1.030
ORGGW7 29/06/2017 Call 7.760 0.195 0.195 0.000   0 0.195
ORGGX7 29/06/2017 Put 7.760 1.000 1.000 0.000   0 1.025
ORGKC9 29/06/2017 Call 8.000 0.145 0.145 0.000   650 0.145
ORGKD9 29/06/2017 Put 8.000 1.200 1.200 0.000   0 1.225
ORGT79 29/06/2017 Call 8.010 0.145 0.145 0.000   0 0.140
ORGT69 29/06/2017 Put 8.010 1.195 1.195 0.000   454 1.220
ORGYZ9 29/06/2017 Call 8.250 0.105 0.105 0.000   600 0.105
ORGZ19 29/06/2017 Put 8.250 1.410 1.410 0.000   0 1.440
ORGGZ7 29/06/2017 Call 8.260 0.105 0.105 0.000   0 0.100
ORGGY7 29/06/2017 Put 8.260 1.400 1.400 0.000   0 1.430
ORGBF7 29/06/2017 Call 8.500 0.075 0.075 0.000   0 0.075
ORGBG7 29/06/2017 Put 8.500 1.635 1.635 0.000   0 1.665
ORGI17 29/06/2017 Call 8.510 0.075 0.075 0.000   0 0.075
ORGI27 29/06/2017 Put 8.510 1.625 1.625 0.000   0 1.655
ORGEG7 29/06/2017 Call 8.750 0.055 0.055 0.000   220 0.055
ORGEH7 29/06/2017 Put 8.750 1.870 1.870 0.000   0 1.900
ORGI47 29/06/2017 Call 8.760 0.055 0.055 0.000   0 0.055
ORGI37 29/06/2017 Put 8.760 1.855 1.855 0.000   0 1.885
ORGEO7 29/06/2017 Call 9.000 0.040 0.040 0.000   0 0.040
ORGEP7 29/06/2017 Put 9.000 2.115 2.115 0.000   0 2.145
ORGI57 29/06/2017 Call 9.010 0.040 0.040 0.000   0 0.040
ORGI67 29/06/2017 Put 9.010 2.095 2.095 0.000   0 2.130
ORGER7 29/06/2017 Call 9.250 0.030 0.030 0.000   0 0.030
ORGEQ7 29/06/2017 Put 9.250 2.360 2.360 0.000   0 2.390
ORGGM7 29/06/2017 Call 9.500 0.020 0.020 0.000   0 0.020
ORGGN7 29/06/2017 Put 9.500 2.610 2.610 0.000   0 2.640
ORGGO7 29/06/2017 Call 9.510 0.020 0.020 0.000   0 0.020
ORGGP7 29/06/2017 Put 9.510 2.585 2.585 0.000   0 2.615
ORGB37 29/06/2017 Call 11.260 0.001 0.001 0.000   0 0.002
ORGB27 29/06/2017 Put 11.260 4.290 4.290 0.000   550 4.320
ORGI77 27/07/2017 Call 5.000 1.985 1.985 0.000   0 1.945
ORGI87 27/07/2017 Put 5.000 0.040 0.040 0.000   0 0.045
ORGGU7 27/07/2017 Call 5.250 1.755 1.755 0.000   0 1.725
ORGGV7 27/07/2017 Put 5.250 0.070 0.070 0.000   0 0.070
ORGFO7 27/07/2017 Call 5.500 1.540 1.540 0.000   0 1.510
ORGFP7 27/07/2017 Put 5.500 0.100 0.100 0.000   0 0.105
ORGG37 27/07/2017 Call 5.750 1.335 1.335 0.000   0 1.310
ORGG47 27/07/2017 Put 5.750 0.140 0.140 0.000   0 0.145
ORGFS7 27/07/2017 Call 6.000 1.140 1.140 0.000   0 1.120
ORGFT7 27/07/2017 Put 6.000 0.190 0.190 0.000   0 0.200
ORGFY7 27/07/2017 Call 6.250 0.960 0.960 0.000   0 0.940
ORGFZ7 27/07/2017 Put 6.250 0.260 0.260 0.000   0 0.270
ORGFK7 27/07/2017 Call 6.500 0.795 0.795 0.000   0 0.780
ORGFL7 27/07/2017 Put 6.500 0.345 0.345 0.000   0 0.355
ORGFG7 27/07/2017 Call 6.750 0.650 0.650 0.000   0 0.635
ORGFH7 27/07/2017 Put 6.750 0.445 0.445 0.000   6 0.460
ORGG17 27/07/2017 Call 7.000 0.520 0.520 0.000   24 0.510
ORGG27 27/07/2017 Put 7.000 0.565 0.565 0.000   0 0.585
ORGFW7 27/07/2017 Call 7.250 0.410 0.410 0.000   429 0.405
ORGFX7 27/07/2017 Put 7.250 0.705 0.705 0.000   0 0.725
ORGFM7 27/07/2017 Call 7.500 0.320 0.320 0.000   0 0.315
ORGFN7 27/07/2017 Put 7.500 0.860 0.860 0.000   0 0.885
ORGFI7 27/07/2017 Call 7.750 0.245 0.245 0.000   42 0.240
ORGFJ7 27/07/2017 Put 7.750 1.040 1.040 0.000   0 1.060
ORGG77 27/07/2017 Call 8.000 0.185 0.185 0.000   0 0.185
ORGG87 27/07/2017 Put 8.000 1.230 1.230 0.000   0 1.255
ORGFQ7 27/07/2017 Call 8.250 0.140 0.140 0.000   0 0.140
ORGFR7 27/07/2017 Put 8.250 1.440 1.440 0.000   0 1.465
ORGG57 27/07/2017 Call 8.500 0.110 0.110 0.000   0 0.110
ORGG67 27/07/2017 Put 8.500 1.660 1.660 0.000   0 1.685
ORGFU7 27/07/2017 Call 8.750 0.080 0.080 0.000   0 0.080
ORGFV7 27/07/2017 Put 8.750 1.890 1.890 0.000   0 1.915
ORGG97 27/07/2017 Call 9.000 0.060 0.060 0.000   300 0.060
ORGGK7 27/07/2017 Put 9.000 2.135 2.135 0.000   0 2.155
ORGGQ7 27/07/2017 Call 9.250 0.045 0.045 0.000   81 0.045
ORGGR7 27/07/2017 Put 9.250 2.375 2.375 0.000   0 2.400
ORGGT7 27/07/2017 Call 9.500 0.035 0.035 0.000   179 0.035
ORGGS7 27/07/2017 Put 9.500 2.620 2.620 0.000   0 2.650
ORGV69 28/09/2017 Call 0.010 6.870 6.870 0.000   0 6.840
ORGGZ9 28/09/2017 Call 3.600 3.345 3.345 0.000   0 3.315
ORGI19 28/09/2017 Put 3.600 0.009 0.009 0.000   0 0.009
ORGGP9 28/09/2017 Call 3.800 3.150 3.150 0.000   0 3.125
ORGGQ9 28/09/2017 Put 3.800 0.015 0.015 0.000   0 0.015
ORGGR9 28/09/2017 Call 4.000 2.955 2.955 0.000   0 2.930
ORGGS9 28/09/2017 Put 4.000 0.025 0.025 0.000   0 0.025
ORGF29 28/09/2017 Call 4.200 2.765 2.765 0.000   0 2.740
ORGF39 28/09/2017 Put 4.200 0.035 0.035 0.000   0 0.035
ORGF69 28/09/2017 Call 4.400 2.580 2.580 0.000   0 2.555
ORGF79 28/09/2017 Put 4.400 0.050 0.050 0.000   0 0.050
ORGUF9 28/09/2017 Call 4.500 2.485 2.485 0.000   0 2.460
ORGUG9 28/09/2017 Put 4.500 0.055 0.055 0.000   0 0.055
ORGF49 28/09/2017 Call 4.600 2.395 2.395 0.000   19 2.365
ORGF59 28/09/2017 Put 4.600 0.065 0.065 0.000   0 0.065
ORGUH9 28/09/2017 Call 4.700 2.305 2.305 0.000   0 2.275
ORGUI9 28/09/2017 Put 4.700 0.070 0.070 0.000   0 0.075
ORGFH9 28/09/2017 Call 4.800 2.215 2.215 0.000   0 2.185
ORGFI9 28/09/2017 Put 4.800 0.080 0.080 0.000   0 0.080
ORGUJ9 28/09/2017 Call 4.900 2.125 2.125 0.000   0 2.095
ORGUK9 28/09/2017 Put 4.900 0.090 0.090 0.000   0 0.090
ORGF89 28/09/2017 Call 5.000 2.035 2.035 0.000   29 2.005
ORGF99 28/09/2017 Put 5.000 0.100 0.100 0.000   50 0.100
ORGX49 28/09/2017 Call 5.010 1.960 1.960 0.000   0 1.930
ORGX59 28/09/2017 Put 5.010 0.100 0.100 0.000   0 0.100
ORGUD9 28/09/2017 Call 5.250 1.815 1.815 0.000   0 1.790
ORGUE9 28/09/2017 Put 5.250 0.130 0.130 0.000   100 0.130
ORGFJ9 28/09/2017 Call 5.500 1.605 1.605 0.000   96 1.580
ORGFK9 28/09/2017 Put 5.500 0.170 0.170 0.000   0 0.170
ORGUL9 28/09/2017 Call 5.750 1.405 1.405 0.000   0 1.380
ORGUM9 28/09/2017 Put 5.750 0.220 0.220 0.000   10 0.220
ORGFF9 28/09/2017 Call 6.000 1.220 1.220 0.000   14 1.195
ORGFG9 28/09/2017 Put 6.000 0.280 0.280 0.000   500 0.285
ORGUB9 28/09/2017 Call 6.250 1.045 1.045 0.000   40 1.025
ORGUC9 28/09/2017 Put 6.250 0.355 0.355 0.000   6 0.360
ORGFN9 28/09/2017 Call 6.500 0.890 0.890 0.000   100 0.870
ORGG79 28/09/2017 Put 6.500 0.445 0.445 0.000   120 0.450
ORGU99 28/09/2017 Call 6.750 0.750 0.750 0.000   116 0.730
ORGUA9 28/09/2017 Put 6.750 0.545 0.545 0.000   10 0.555
ORGFL9 28/09/2017 Call 7.000 0.625 0.625 0.000   0 0.610
ORGFM9 28/09/2017 Put 7.000 0.665 0.665 0.000   10 0.680
ORGWS9 28/09/2017 Call 7.010 0.595 0.595 0.000   0 0.580
ORGWR9 28/09/2017 Put 7.010 0.665 0.665 0.000   28 0.680
ORGV79 28/09/2017 Call 7.250 0.515 0.515 0.000   22 0.505
ORGV89 28/09/2017 Put 7.250 0.805 0.805 0.000   12 0.815
ORGWT9 28/09/2017 Call 7.260 0.495 0.495 0.000   0 0.480
ORGWU9 28/09/2017 Put 7.260 0.800 0.800 0.000   0 0.815
ORGIP9 28/09/2017 Call 7.500 0.420 0.420 0.000   0 0.410
ORGIQ9 28/09/2017 Put 7.500 0.955 0.955 0.000   0 0.970
ORGWW9 28/09/2017 Call 7.510 0.405 0.405 0.000   0 0.395
ORGWV9 28/09/2017 Put 7.510 0.955 0.955 0.000   120 0.970
ORGXC9 28/09/2017 Call 7.750 0.340 0.340 0.000   10 0.335
ORGXD9 28/09/2017 Put 7.750 1.120 1.120 0.000   0 1.140
ORGKE9 28/09/2017 Call 8.000 0.275 0.275 0.000   53 0.270
ORGKF9 28/09/2017 Put 8.000 1.300 1.300 0.000   0 1.325
ORGYC9 28/09/2017 Call 8.010 0.265 0.265 0.000   0 0.260
ORGYD9 28/09/2017 Put 8.010 1.305 1.305 0.000   0 1.320
ORGZ29 28/09/2017 Call 8.250 0.220 0.220 0.000   0 0.215
ORGZ39 28/09/2017 Put 8.250 1.500 1.500 0.000   0 1.520
ORGBH7 28/09/2017 Call 8.500 0.175 0.175 0.000   177 0.170
ORGBI7 28/09/2017 Put 8.500 1.705 1.705 0.000   0 1.730
ORGEI7 28/09/2017 Call 8.750 0.140 0.140 0.000   300 0.135
ORGEJ7 28/09/2017 Put 8.750 1.925 1.925 0.000   0 1.950
ORGES7 28/09/2017 Call 9.000 0.110 0.110 0.000   0 0.110
ORGET7 28/09/2017 Put 9.000 2.155 2.155 0.000   0 2.185
ORGEV7 28/09/2017 Call 9.250 0.090 0.090 0.000   54 0.085
ORGEU7 28/09/2017 Put 9.250 2.405 2.405 0.000   0 2.430
ORGEW7 28/09/2017 Call 9.500 0.070 0.070 0.000   601 0.065
ORGEX7 28/09/2017 Put 9.500 2.650 2.650 0.000   0 2.675
ORGDT7 21/12/2017 Call 0.010 6.895 6.895 0.000   0 6.865
ORGTU9 21/12/2017 Call 4.000 3.000 3.000 0.000   0 2.970
ORGTV9 21/12/2017 Put 4.000 0.055 0.055 0.000   0 0.050
ORGSV9 21/12/2017 Call 4.200 2.825 2.825 0.000   0 2.785
ORGSW9 21/12/2017 Put 4.200 0.070 0.070 0.000   0 0.070
ORGNW9 21/12/2017 Call 4.400 2.650 2.650 0.000   0 2.605
ORGNX9 21/12/2017 Put 4.400 0.090 0.090 0.000   0 0.090
ORGNN9 21/12/2017 Call 4.600 2.465 2.465 0.000   0 2.425
ORGNO9 21/12/2017 Put 4.600 0.110 0.110 0.000   0 0.110
ORGN19 21/12/2017 Call 4.800 2.285 2.285 0.000   0 2.255
ORGN29 21/12/2017 Put 4.800 0.130 0.130 0.000   0 0.130
ORGCQ7 21/12/2017 Call 4.900 2.200 2.200 0.000   0 2.165
ORGCR7 21/12/2017 Put 4.900 0.140 0.140 0.000   0 0.145
ORGNP9 21/12/2017 Call 5.000 2.110 2.110 0.000   0 2.085
ORGNQ9 21/12/2017 Put 5.000 0.155 0.155 0.000   65 0.160
ORGCW7 21/12/2017 Call 5.250 1.900 1.900 0.000   0 1.880
ORGCX7 21/12/2017 Put 5.250 0.195 0.195 0.000   0 0.200
ORGMY9 21/12/2017 Call 5.500 1.700 1.700 0.000   111 1.680
ORGMZ9 21/12/2017 Put 5.500 0.245 0.245 0.000   0 0.250
ORGCY7 21/12/2017 Call 5.750 1.515 1.515 0.000   0 1.500
ORGCZ7 21/12/2017 Put 5.750 0.305 0.305 0.000   0 0.310
ORGN59 21/12/2017 Call 6.000 1.335 1.335 0.000   100 1.325
ORGN69 21/12/2017 Put 6.000 0.375 0.375 0.000   0 0.380
ORGCU7 21/12/2017 Call 6.250 1.180 1.180 0.000   0 1.160
ORGCV7 21/12/2017 Put 6.250 0.460 0.460 0.000   0 0.465
ORGNL9 21/12/2017 Call 6.500 1.030 1.030 0.000   319 1.010
ORGNM9 21/12/2017 Put 6.500 0.550 0.550 0.000   150 0.555
ORGCM7 21/12/2017 Call 6.750 0.890 0.890 0.000   0 0.870
ORGCN7 21/12/2017 Put 6.750 0.655 0.655 0.000   0 0.660
ORGN79 21/12/2017 Call 7.000 0.765 0.765 0.000   23 0.745
ORGN89 21/12/2017 Put 7.000 0.775 0.775 0.000   0 0.785
ORGCS7 21/12/2017 Call 7.250 0.650 0.650 0.000   0 0.630
ORGCT7 21/12/2017 Put 7.250 0.905 0.905 0.000   0 0.915
ORGN99 21/12/2017 Call 7.500 0.545 0.545 0.000   40 0.535
ORGNK9 21/12/2017 Put 7.500 1.050 1.050 0.000   40 1.065
ORGCO7 21/12/2017 Call 7.750 0.455 0.455 0.000   0 0.445
ORGCP7 21/12/2017 Put 7.750 1.210 1.210 0.000   0 1.230
ORGN39 21/12/2017 Call 8.000 0.375 0.375 0.000   0 0.370
ORGN49 21/12/2017 Put 8.000 1.385 1.385 0.000   0 1.405
ORGDU7 21/12/2017 Call 8.250 0.310 0.310 0.000   100 0.310
ORGDV7 21/12/2017 Put 8.250 1.570 1.570 0.000   0 1.590
ORGZ49 21/12/2017 Call 8.500 0.260 0.260 0.250 40 0 0.255
ORGZ59 21/12/2017 Put 8.500 1.770 1.770 0.000   0 1.790
ORGEK7 21/12/2017 Call 8.750 0.220 0.220 0.000   0 0.215
ORGEL7 21/12/2017 Put 8.750 1.975 1.975 0.000   0 2.000
ORGBJ7 21/12/2017 Call 9.000 0.185 0.185 0.000   100 0.180
ORGBK7 21/12/2017 Put 9.000 2.190 2.190 0.000   0 2.215
ORGWX9 28/03/2018 Call 4.200 2.865 2.865 0.000   0 2.845
ORGWY9 28/03/2018 Put 4.200 0.100 0.100 0.000   0 0.105
ORGUV9 28/03/2018 Call 4.400 2.695 2.695 0.000   0 2.670
ORGUW9 28/03/2018 Put 4.400 0.125 0.125 0.000   0 0.125
ORGUX9 28/03/2018 Call 4.600 2.520 2.520 0.000   0 2.500
ORGUY9 28/03/2018 Put 4.600 0.145 0.145 0.000   0 0.150
ORGUZ9 28/03/2018 Call 4.800 2.355 2.355 0.000   0 2.335
ORGV19 28/03/2018 Put 4.800 0.180 0.180 0.000   0 0.180
ORGUT9 28/03/2018 Call 5.000 2.195 2.195 0.000   0 2.170
ORGUU9 28/03/2018 Put 5.000 0.210 0.210 0.000   0 0.215
ORGUN9 28/03/2018 Call 5.500 1.815 1.815 0.000   209 1.790
ORGUO9 28/03/2018 Put 5.500 0.320 0.320 0.000   125 0.325
ORGV49 28/03/2018 Call 6.000 1.470 1.470 0.000   9 1.445
ORGV59 28/03/2018 Put 6.000 0.465 0.465 0.000   100 0.475
ORGUP9 28/03/2018 Call 6.500 1.160 1.160 0.000   257 1.135
ORGUQ9 28/03/2018 Put 6.500 0.645 0.645 0.000   238 0.660
ORGUR9 28/03/2018 Call 7.000 0.895 0.895 0.000   0 0.870
ORGUS9 28/03/2018 Put 7.000 0.875 0.875 0.000   0 0.890
ORGV29 28/03/2018 Call 7.500 0.670 0.670 0.000   0 0.650
ORGV39 28/03/2018 Put 7.500 1.150 1.150 0.000   0 1.170
ORGVL9 28/03/2018 Call 8.000 0.485 0.485 0.000   0 0.475
ORGVM9 28/03/2018 Put 8.000 1.470 1.470 0.000   0 1.495
ORGZ69 28/03/2018 Call 8.500 0.345 0.345 0.000   0 0.335
ORGZ79 28/03/2018 Put 8.500 1.835 1.835 0.000   0 1.855
ORGBL7 28/03/2018 Call 9.000 0.240 0.240 0.000   750 0.235
ORGBM7 28/03/2018 Put 9.000 2.235 2.235 0.000   0 2.255
ORGF57 28/03/2018 Call 9.500 0.160 0.160 0.000   0 0.160
ORGF67 28/03/2018 Put 9.500 2.675 2.675 0.000   0 2.695
ORGDN7 28/06/2018 Call 4.800 2.405 2.405 0.000   0 2.375
ORGDO7 28/06/2018 Put 4.800 0.215 0.215 0.000   0 0.220
ORGDP7 28/06/2018 Call 5.000 2.245 2.245 0.000   0 2.220
ORGDQ7 28/06/2018 Put 5.000 0.255 0.255 0.000   0 0.265
ORGD77 28/06/2018 Call 5.500 1.885 1.885 0.000   0 1.860
ORGD87 28/06/2018 Put 5.500 0.375 0.375 0.000   0 0.385
ORGDR7 28/06/2018 Call 6.000 1.550 1.550 0.000   0 1.525
ORGDS7 28/06/2018 Put 6.000 0.530 0.530 0.000   0 0.540
ORGD97 28/06/2018 Call 6.500 1.255 1.255 0.000   23 1.230
ORGDK7 28/06/2018 Put 6.500 0.720 0.720 0.000   0 0.735
ORGD57 28/06/2018 Call 7.000 0.990 0.990 0.000   0 0.970
ORGD67 28/06/2018 Put 7.000 0.950 0.950 0.000   0 0.970
ORGDL7 28/06/2018 Call 7.500 0.765 0.765 0.000   0 0.750
ORGDM7 28/06/2018 Put 7.500 1.225 1.225 0.000   0 1.245
ORGD37 28/06/2018 Call 8.000 0.580 0.580 0.000   0 0.570
ORGD47 28/06/2018 Put 8.000 1.540 1.540 0.000   0 1.565
ORGD17 28/06/2018 Call 8.500 0.430 0.430 0.000   0 0.425
ORGD27 28/06/2018 Put 8.500 1.900 1.900 0.000   0 1.920
ORGDY7 28/06/2018 Call 9.000 0.315 0.315 0.000   0 0.310
ORGDZ7 28/06/2018 Put 9.000 2.290 2.290 0.000   5 2.310
ORGF77 28/06/2018 Call 9.500 0.225 0.225 0.000   0 0.220
ORGF87 28/06/2018 Put 9.500 2.710 2.710 0.000   0 2.735

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.