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 9.190 Up 0.040 9.100 9.220 9.020 9.220 9.020 4,596,521 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGEO8 24/01/2018 Call 0.010 9.185 9.185 0.000   0 9.185
ORGWX7 24/01/2018 Call 5.000 4.200 4.200 0.000   0 4.200
ORGWY7 24/01/2018 Put 5.000 0.000 0.000 0.000   0 0.000
ORGWK7 24/01/2018 Call 5.250 3.955 3.955 0.000   0 3.955
ORGWL7 24/01/2018 Put 5.250 0.000 0.000 0.000   0 0.000
ORGW67 24/01/2018 Call 5.500 3.705 3.705 0.000   0 3.705
ORGW77 24/01/2018 Put 5.500 0.000 0.000 0.000   0 0.000
ORGWC7 24/01/2018 Call 5.750 3.455 3.455 0.000   0 3.455
ORGWD7 24/01/2018 Put 5.750 0.000 0.000 0.000   0 0.000
ORGW27 24/01/2018 Call 6.000 3.210 3.210 0.000   0 3.210
ORGW37 24/01/2018 Put 6.000 0.000 0.000 0.000   0 0.000
ORGWS7 24/01/2018 Call 6.250 2.960 2.960 0.000   0 2.960
ORGWT7 24/01/2018 Put 6.250 0.000 0.000 0.000   0 0.000
ORGWG7 24/01/2018 Call 6.500 2.710 2.710 0.000   0 2.710
ORGWH7 24/01/2018 Put 6.500 0.000 0.000 0.000   0 0.000
ORGBY8 24/01/2018 Call 6.510 2.700 2.700 0.000   0 2.700
ORGBZ8 24/01/2018 Put 6.510 0.000 0.000 0.000   0 0.000
ORGWO7 24/01/2018 Call 6.750 2.465 2.465 0.000   0 2.465
ORGWP7 24/01/2018 Put 6.750 0.000 0.000 0.000   100 0.000
ORGWI7 24/01/2018 Call 7.000 2.215 2.215 0.000   80 2.215
ORGWJ7 24/01/2018 Put 7.000 0.000 0.000 0.000   315 0.000
ORGG88 24/01/2018 Call 7.010 2.205 2.205 0.000   0 2.205
ORGG98 24/01/2018 Put 7.010 0.000 0.000 0.000   0 0.000
ORGWU7 24/01/2018 Call 7.250 1.965 1.965 0.000   0 1.965
ORGWV7 24/01/2018 Put 7.250 0.000 0.000 0.000   0 0.000
ORGGK8 24/01/2018 Call 7.260 1.955 1.955 0.000   345 1.955
ORGGL8 24/01/2018 Put 7.260 0.000 0.000 0.000   0 0.000
ORGWE7 24/01/2018 Call 7.500 1.720 1.720 0.000   4,464 1.720
ORGWF7 24/01/2018 Put 7.500 0.000 0.000 0.000   13 0.000
ORGDM8 24/01/2018 Call 7.510 1.710 1.710 1.750 30 94 1.710
ORGDN8 24/01/2018 Put 7.510 0.000 0.000 0.000   0 0.000
ORGWQ7 24/01/2018 Call 7.750 1.470 1.470 0.000   828 1.470
ORGWR7 24/01/2018 Put 7.750 0.000 0.000 0.000   175 0.000
ORGF88 24/01/2018 Call 7.760 1.460 1.460 0.000   140 1.460
ORGF98 24/01/2018 Put 7.760 0.000 0.000 0.000   0 0.000
ORGWM7 24/01/2018 Call 8.000 1.220 1.220 1.120 40 10,017 1.220
ORGWN7 24/01/2018 Put 8.000 0.000 0.000 0.000   420 0.000
ORGGM8 24/01/2018 Call 8.010 1.210 1.210 0.000   244 1.210
ORGGN8 24/01/2018 Put 8.010 0.000 0.000 0.000   300 0.000
ORGW87 24/01/2018 Call 8.250 0.975 0.975 0.000   6,201 0.975
ORGW97 24/01/2018 Put 8.250 0.000 0.000 0.000   573 0.000
ORGJS8 24/01/2018 Call 8.260 0.965 0.965 0.000   1,278 0.965
ORGJT8 24/01/2018 Put 8.260 0.000 0.000 0.000   0 0.000
ORGWA7 24/01/2018 Call 8.500 0.730 0.730 0.000 500 702 0.730
ORGWB7 24/01/2018 Put 8.500 0.000 0.000 0.000   261 0.000
ORGJU8 24/01/2018 Call 8.510 0.720 0.720 0.000   115 0.720
ORGJV8 24/01/2018 Put 8.510 0.000 0.000 0.000   0 0.000
ORGW47 24/01/2018 Call 8.750 0.490 0.490 0.000   201 0.490
ORGW57 24/01/2018 Put 8.750 0.007 0.007 0.000   2,620 0.007
ORGJW8 24/01/2018 Call 8.760 0.485 0.485 0.000   0 0.485
ORGJX8 24/01/2018 Put 8.760 0.008 0.008 0.000   20 0.008
ORGWZ7 24/01/2018 Call 9.000 0.280 0.280 0.000   451 0.280
ORGX17 24/01/2018 Put 9.000 0.050 0.050 0.000   378 0.050
ORGX27 24/01/2018 Call 9.250 0.115 0.115 0.000   969 0.115
ORGX37 24/01/2018 Put 9.250 0.170 0.170 0.000   569 0.170
ORGX47 24/01/2018 Call 9.500 0.030 0.030 0.000   568 0.030
ORGX57 24/01/2018 Put 9.500 0.355 0.355 0.000   120 0.355
ORGER8 24/01/2018 Call 9.750 0.004 0.004 0.000   476 0.004
ORGES8 24/01/2018 Put 9.750 0.585 0.585 0.000   0 0.585
ORGFH8 24/01/2018 Call 10.000 0.000 0.000 0.000   300 0.000
ORGFI8 24/01/2018 Put 10.000 0.820 0.820 0.000   0 0.820
ORGFV8 24/01/2018 Call 10.250 0.000 0.000 0.000   0 0.000
ORGFW8 24/01/2018 Put 10.250 1.065 1.065 0.000   0 1.065
ORGIZ8 24/01/2018 Call 10.500 0.000 0.000 0.000   0 0.000
ORGJ18 24/01/2018 Put 10.500 1.315 1.315 0.000   0 1.315
ORGJG8 24/01/2018 Call 10.750 0.000 0.000 0.000   0 0.000
ORGJH8 24/01/2018 Put 10.750 1.560 1.560 0.000   0 1.560
ORGK58 24/01/2018 Call 11.000 0.000 0.000 0.000   0 0.000
ORGK68 24/01/2018 Put 11.000 1.810 1.810 0.000   0 1.810
ORGL88 24/01/2018 Call 11.250 0.000 0.000 0.000   0 0.000
ORGL98 24/01/2018 Put 11.250 2.060 2.060 0.000   0 2.060
ORGMN8 24/01/2018 Call 11.500 0.000 0.000 0.000   0 0.000
ORGMO8 24/01/2018 Put 11.500 2.310 2.310 0.000   0 2.310
ORGIO8 22/02/2018 Call 0.010 9.195 9.195 0.000   0 9.195
ORGD88 22/02/2018 Call 5.250 3.950 3.950 0.000   0 3.950
ORGD98 22/02/2018 Put 5.250 0.000 0.000 0.000   0 0.000
ORGBU8 22/02/2018 Call 5.500 3.700 3.700 0.000   0 3.700
ORGBV8 22/02/2018 Put 5.500 0.000 0.000 0.000   0 0.000
ORGYJ7 22/02/2018 Call 5.750 3.450 3.450 0.000   0 3.450
ORGYK7 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.000
ORGYD7 22/02/2018 Call 6.000 3.200 3.200 0.000   0 3.200
ORGYE7 22/02/2018 Put 6.000 0.000 0.000 0.000   130 0.000
ORGZ57 22/02/2018 Call 6.250 2.950 2.950 0.000   0 2.950
ORGZ67 22/02/2018 Put 6.250 0.000 0.000 0.000   0 0.000
ORGYL7 22/02/2018 Call 6.500 2.700 2.700 0.000   0 2.700
ORGYM7 22/02/2018 Put 6.500 0.000 0.000 0.000   0 0.000
ORGYT7 22/02/2018 Call 6.750 2.450 2.450 0.000   0 2.450
ORGYU7 22/02/2018 Put 6.750 0.000 0.000 0.000   0 0.000
ORGYX7 22/02/2018 Call 7.000 2.205 2.205 0.000   0 2.205
ORGYZ7 22/02/2018 Put 7.000 0.000 0.000 0.000   4,654 0.000
ORGZ77 22/02/2018 Call 7.250 1.955 1.955 0.000   0 1.955
ORGZ87 22/02/2018 Put 7.250 0.001 0.001 0.000   14 0.001
ORGYN7 22/02/2018 Call 7.500 1.710 1.710 0.000   150 1.710
ORGYO7 22/02/2018 Put 7.500 0.002 0.002 0.000   13 0.002
ORGYV7 22/02/2018 Call 7.750 1.465 1.465 0.000   6,000 1.465
ORGYW7 22/02/2018 Put 7.750 0.005 0.005 0.000   0 0.005
ORGKZ8 22/02/2018 Call 7.760 1.455 1.455 0.000   0 1.455
ORGL18 22/02/2018 Put 7.760 0.006 0.006 0.000   0 0.006
ORGZ37 22/02/2018 Call 8.000 1.225 1.225 0.000   718 1.225
ORGZ47 22/02/2018 Put 8.000 0.015 0.015 0.000   1,397 0.015
ORGL28 22/02/2018 Call 8.010 1.215 1.215 0.000   0 1.215
ORGL38 22/02/2018 Put 8.010 0.015 0.015 0.000   0 0.015
ORGYR7 22/02/2018 Call 8.250 0.995 0.995 0.000   12 0.995
ORGYS7 22/02/2018 Put 8.250 0.030 0.030 0.000   0 0.030
ORGL48 22/02/2018 Call 8.260 0.985 0.985 0.000   310 0.985
ORGL58 22/02/2018 Put 8.260 0.030 0.030 0.000   0 0.030
ORGYH7 22/02/2018 Call 8.500 0.775 0.775 0.000   6,719 0.775
ORGYI7 22/02/2018 Put 8.500 0.060 0.060 0.000   0 0.060
ORGIP8 22/02/2018 Call 8.510 0.765 0.765 0.000   200 0.765
ORGIQ8 22/02/2018 Put 8.510 0.060 0.060 0.000   30 0.060
ORGYF7 22/02/2018 Call 8.750 0.570 0.570 0.000   15,020 0.570
ORGYG7 22/02/2018 Put 8.750 0.110 0.110 0.000   192 0.110
ORGIR8 22/02/2018 Call 8.760 0.560 0.560 0.000   169 0.560
ORGIS8 22/02/2018 Put 8.760 0.110 0.110 0.000   0 0.110
ORGZ17 22/02/2018 Call 9.000 0.390 0.390 0.360 40 269 0.390
ORGZ27 22/02/2018 Put 9.000 0.190 0.190 0.000   200 0.190
ORGL68 22/02/2018 Call 9.010 0.385 0.385 0.000   0 0.385
ORGL78 22/02/2018 Put 9.010 0.190 0.190 0.000   0 0.190
ORGYP7 22/02/2018 Call 9.250 0.245 0.245 0.000   616 0.245
ORGYQ7 22/02/2018 Put 9.250 0.300 0.300 0.000   100 0.300
ORGZO7 22/02/2018 Call 9.500 0.145 0.145 0.000   621 0.145
ORGZP7 22/02/2018 Put 9.500 0.455 0.455 0.000   880 0.455
ORGET8 22/02/2018 Call 9.750 0.075 0.075 0.000   206 0.075
ORGEU8 22/02/2018 Put 9.750 0.640 0.640 0.000   0 0.640
ORGFJ8 22/02/2018 Call 10.000 0.035 0.035 0.000   362 0.035
ORGFK8 22/02/2018 Put 10.000 0.855 0.855 0.000   0 0.855
ORGFX8 22/02/2018 Call 10.250 0.015 0.015 0.000   110 0.015
ORGFY8 22/02/2018 Put 10.250 1.085 1.085 0.000   30 1.085
ORGJ28 22/02/2018 Call 10.500 0.007 0.007 0.000   0 0.007
ORGJ38 22/02/2018 Put 10.500 1.325 1.325 0.000   0 1.325
ORGJI8 22/02/2018 Call 10.750 0.003 0.003 0.000   0 0.003
ORGJJ8 22/02/2018 Put 10.750 1.570 1.570 0.000   0 1.570
ORGK78 22/02/2018 Call 11.000 0.001 0.001 0.000   0 0.001
ORGK88 22/02/2018 Put 11.000 1.815 1.815 0.000   0 1.815
ORGLA8 22/02/2018 Call 11.250 0.000 0.000 0.000   0 0.000
ORGLB8 22/02/2018 Put 11.250 2.065 2.065 0.000   0 2.065
ORGMP8 22/02/2018 Call 11.500 0.000 0.000 0.000   0 0.000
ORGMQ8 22/02/2018 Put 11.500 2.315 2.315 0.000   0 2.315
ORGNV7 28/03/2018 Call 0.010 9.210 9.210 0.000   0 9.210
ORGWX9 28/03/2018 Call 4.200 5.005 5.005 0.000   0 5.005
ORGWY9 28/03/2018 Put 4.200 0.000 0.000 0.000   0 0.000
ORGUV9 28/03/2018 Call 4.400 4.805 4.805 0.000   0 4.805
ORGUW9 28/03/2018 Put 4.400 0.000 0.000 0.000   0 0.000
ORGUX9 28/03/2018 Call 4.600 4.605 4.605 0.000   0 4.605
ORGUY9 28/03/2018 Put 4.600 0.000 0.000 0.000   0 0.000
ORGUZ9 28/03/2018 Call 4.800 4.405 4.405 0.000   0 4.405
ORGV19 28/03/2018 Put 4.800 0.000 0.000 0.000   0 0.000
ORGUT9 28/03/2018 Call 5.000 4.205 4.205 0.000   0 4.205
ORGUU9 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
ORGNW7 28/03/2018 Call 5.250 3.960 3.960 0.000   0 3.960
ORGNX7 28/03/2018 Put 5.250 0.000 0.000 0.000   0 0.000
ORGUN9 28/03/2018 Call 5.500 3.710 3.710 0.000   209 3.710
ORGUO9 28/03/2018 Put 5.500 0.000 0.000 0.000   56 0.000
ORGMO7 28/03/2018 Call 5.750 3.460 3.460 0.000   0 3.460
ORGMP7 28/03/2018 Put 5.750 0.000 0.000 0.000   10 0.000
ORGV49 28/03/2018 Call 6.000 3.210 3.210 0.000   9 3.210
ORGV59 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.000
ORGB88 28/03/2018 Call 6.010 3.200 3.200 0.000   0 3.200
ORGB98 28/03/2018 Put 6.010 0.000 0.000 0.000   0 0.000
ORGMQ7 28/03/2018 Call 6.250 2.960 2.960 0.000   0 2.960
ORGMR7 28/03/2018 Put 6.250 0.000 0.000 0.000   0 0.000
ORGBF8 28/03/2018 Call 6.260 2.950 2.950 0.000   0 2.950
ORGBG8 28/03/2018 Put 6.260 0.000 0.000 0.000   50 0.000
ORGUP9 28/03/2018 Call 6.500 2.710 2.710 0.000   155 2.710
ORGUQ9 28/03/2018 Put 6.500 0.000 0.000 0.000   246 0.000
ORGBH8 28/03/2018 Call 6.510 2.700 2.700 0.000   0 2.700
ORGBI8 28/03/2018 Put 6.510 0.000 0.000 0.000   0 0.000
ORGMU7 28/03/2018 Call 6.750 2.465 2.465 0.000   0 2.465
ORGMV7 28/03/2018 Put 6.750 0.001 0.001 0.000   0 0.001
ORGUR9 28/03/2018 Call 7.000 2.215 2.215 0.000   6,500 2.215
ORGUS9 28/03/2018 Put 7.000 0.003 0.003 0.000   6,510 0.003
ORGMS7 28/03/2018 Call 7.250 1.970 1.970 0.000   60 1.970
ORGMT7 28/03/2018 Put 7.250 0.006 0.006 0.000   63 0.006
ORGBJ8 28/03/2018 Call 7.260 1.960 1.960 0.000   250 1.960
ORGBK8 28/03/2018 Put 7.260 0.006 0.006 0.000   0 0.006
ORGV29 28/03/2018 Call 7.500 1.725 1.725 0.000   850 1.725
ORGV39 28/03/2018 Put 7.500 0.015 0.015 0.000   103 0.015
ORGUD7 28/03/2018 Call 7.510 1.715 1.715 0.000   141 1.715
ORGUE7 28/03/2018 Put 7.510 0.015 0.015 0.000   500 0.015
ORGMW7 28/03/2018 Call 7.750 1.485 1.485 0.000   600 1.485
ORGMX7 28/03/2018 Put 7.750 0.025 0.025 0.000   265 0.025
ORGN68 28/03/2018 Call 7.760 1.475 1.475 0.000   0 1.475
ORGN78 28/03/2018 Put 7.760 0.025 0.025 0.000   0 0.025
ORGVL9 28/03/2018 Call 8.000 1.250 1.250 0.000   1,189 1.250
ORGVM9 28/03/2018 Put 8.000 0.045 0.045 0.000   1,688 0.045
ORGUF7 28/03/2018 Call 8.010 1.240 1.240 0.000   500 1.240
ORGUG7 28/03/2018 Put 8.010 0.050 0.050 0.000   244 0.050
ORGMY7 28/03/2018 Call 8.250 1.030 1.030 0.000   430 1.030
ORGMZ7 28/03/2018 Put 8.250 0.080 0.080 0.000   500 0.080
ORGZ69 28/03/2018 Call 8.500 0.820 0.820 0.000   1,200 0.820
ORGZ79 28/03/2018 Put 8.500 0.130 0.130 0.000   260 0.130
ORGIT8 28/03/2018 Call 8.510 0.815 0.815 0.000   244 0.815
ORGIU8 28/03/2018 Put 8.510 0.130 0.130 0.000   30 0.130
ORGN17 28/03/2018 Call 8.750 0.635 0.635 0.000   253 0.635
ORGN27 28/03/2018 Put 8.750 0.195 0.195 0.000   200 0.195
ORGIV8 28/03/2018 Call 8.760 0.625 0.625 0.000   0 0.625
ORGIW8 28/03/2018 Put 8.760 0.195 0.195 0.000   480 0.195
ORGBL7 28/03/2018 Call 9.000 0.470 0.470 0.000   1,056 0.470
ORGBM7 28/03/2018 Put 9.000 0.285 0.285 0.000   665 0.285
ORGKL8 28/03/2018 Call 9.010 0.465 0.465 0.000   134 0.465
ORGKM8 28/03/2018 Put 9.010 0.285 0.285 0.000   0 0.285
ORGPL7 28/03/2018 Call 9.250 0.335 0.335 0.000   775 0.335
ORGPM7 28/03/2018 Put 9.250 0.400 0.400 0.000   415 0.400
ORGF68 28/03/2018 Call 9.260 0.330 0.330 0.000   500 0.330
ORGF78 28/03/2018 Put 9.260 0.405 0.405 0.000   425 0.405
ORGF57 28/03/2018 Call 9.500 0.225 0.225 0.000   1,025 0.225
ORGF67 28/03/2018 Put 9.500 0.545 0.545 0.000   600 0.545
ORGB68 28/03/2018 Call 9.510 0.220 0.220 0.000   830 0.220
ORGB78 28/03/2018 Put 9.510 0.545 0.545 0.000   560 0.545
ORGRP7 28/03/2018 Call 9.750 0.145 0.145 0.000   418 0.145
ORGRQ7 28/03/2018 Put 9.750 0.715 0.715 0.000   0 0.715
ORGX67 28/03/2018 Call 10.000 0.090 0.090 0.000   294 0.090
ORGX77 28/03/2018 Put 10.000 0.910 0.910 0.000   0 0.910
ORGX87 28/03/2018 Call 10.250 0.050 0.050 0.000   78 0.050
ORGX97 28/03/2018 Put 10.250 1.125 1.125 0.000   0 1.125
ORGXA7 28/03/2018 Call 10.500 0.030 0.030 0.000   30 0.030
ORGXB7 28/03/2018 Put 10.500 1.350 1.350 0.000   0 1.350
ORGJK8 28/03/2018 Call 10.750 0.015 0.015 0.000   0 0.015
ORGJL8 28/03/2018 Put 10.750 1.590 1.590 0.000   0 1.590
ORGK98 28/03/2018 Call 11.000 0.008 0.008 0.000   0 0.008
ORGKA8 28/03/2018 Put 11.000 1.830 1.830 0.000   0 1.830
ORGLC8 28/03/2018 Call 11.250 0.004 0.004 0.000   0 0.004
ORGLD8 28/03/2018 Put 11.250 2.075 2.075 0.000   0 2.075
ORGMR8 28/03/2018 Call 11.500 0.002 0.002 0.000   0 0.002
ORGMS8 28/03/2018 Put 11.500 2.320 2.320 0.000   0 2.320
ORGBL8 28/03/2018 Call 11.750 0.001 0.001 0.000   0 0.001
ORGBM8 28/03/2018 Put 11.750 2.570 2.570 0.000   0 2.570
ORGBO8 28/03/2018 Call 11.760 0.001 0.001 0.000   0 0.001
ORGBP8 28/03/2018 Put 11.760 2.555 2.555 0.000   250 2.555
ORGBQ8 28/03/2018 Call 12.250 0.000 0.000 0.000   0 0.000
ORGBR8 28/03/2018 Put 12.250 3.065 3.065 0.000   0 3.065
ORGBS8 28/03/2018 Call 12.260 0.000 0.000 0.000   0 0.000
ORGBT8 28/03/2018 Put 12.260 3.050 3.050 0.000   40 3.050
ORGDO8 26/04/2018 Call 6.000 3.220 3.220 0.000   0 3.220
ORGDP8 26/04/2018 Put 6.000 0.000 0.000 0.000   0 0.000
ORGEK8 26/04/2018 Call 6.250 2.970 2.970 0.000   0 2.970
ORGEL8 26/04/2018 Put 6.250 0.001 0.001 0.000   0 0.001
ORGE98 26/04/2018 Call 6.500 2.720 2.720 0.000   0 2.720
ORGEF8 26/04/2018 Put 6.500 0.002 0.002 0.000   0 0.002
ORGE58 26/04/2018 Call 6.750 2.475 2.475 0.000   0 2.475
ORGE68 26/04/2018 Put 6.750 0.004 0.004 0.000   0 0.004
ORGE18 26/04/2018 Call 7.000 2.225 2.225 0.000   0 2.225
ORGE28 26/04/2018 Put 7.000 0.009 0.009 0.000   0 0.009
ORGEM8 26/04/2018 Call 7.250 1.980 1.980 0.000   30 1.980
ORGEN8 26/04/2018 Put 7.250 0.015 0.015 0.000   1,464 0.015
ORGEG8 26/04/2018 Call 7.500 1.740 1.740 0.000   0 1.740
ORGEH8 26/04/2018 Put 7.500 0.030 0.030 0.000   0 0.030
ORGE78 26/04/2018 Call 7.750 1.505 1.505 0.000   21 1.505
ORGE88 26/04/2018 Put 7.750 0.050 0.050 0.000   25 0.050
ORGE38 26/04/2018 Call 8.000 1.280 1.280 0.000   5 1.280
ORGE48 26/04/2018 Put 8.000 0.080 0.080 0.000   10 0.080
ORGDW8 26/04/2018 Call 8.250 1.065 1.065 0.000   48 1.065
ORGDX8 26/04/2018 Put 8.250 0.120 0.120 0.000   0 0.120
ORGDS8 26/04/2018 Call 8.500 0.870 0.870 0.000   941 0.870
ORGDT8 26/04/2018 Put 8.500 0.170 0.170 0.000   0 0.170
ORGKN8 26/04/2018 Call 8.510 0.860 0.860 0.000   500 0.860
ORGKO8 26/04/2018 Put 8.510 0.175 0.175 0.000   0 0.175
ORGDQ8 26/04/2018 Call 8.750 0.690 0.690 0.000   170 0.690
ORGDR8 26/04/2018 Put 8.750 0.240 0.240 0.000   23 0.240
ORGKP8 26/04/2018 Call 8.760 0.680 0.680 0.000   0 0.680
ORGKQ8 26/04/2018 Put 8.760 0.245 0.245 0.000   0 0.245
ORGEI8 26/04/2018 Call 9.000 0.530 0.530 0.000   1,700 0.530
ORGEJ8 26/04/2018 Put 9.000 0.335 0.335 0.000   1,020 0.335
ORGKR8 26/04/2018 Call 9.010 0.525 0.525 0.000   40 0.525
ORGKS8 26/04/2018 Put 9.010 0.335 0.335 0.000   0 0.335
ORGDY8 26/04/2018 Call 9.250 0.395 0.395 0.000   813 0.395
ORGDZ8 26/04/2018 Put 9.250 0.445 0.445 0.000   0 0.445
ORGDU8 26/04/2018 Call 9.500 0.285 0.285 0.280 80 131 0.285
ORGDV8 26/04/2018 Put 9.500 0.585 0.585 0.000   0 0.585
ORGEV8 26/04/2018 Call 9.750 0.200 0.200 0.000   180 0.200
ORGEW8 26/04/2018 Put 9.750 0.750 0.750 0.000   0 0.750
ORGFL8 26/04/2018 Call 10.000 0.135 0.135 0.000   0 0.135
ORGFM8 26/04/2018 Put 10.000 0.940 0.940 0.000   0 0.940
ORGFZ8 26/04/2018 Call 10.250 0.090 0.090 0.000   0 0.090
ORGG18 26/04/2018 Put 10.250 1.145 1.145 0.000   0 1.145
ORGJ48 26/04/2018 Call 10.500 0.060 0.060 0.000   0 0.060
ORGJ58 26/04/2018 Put 10.500 1.365 1.365 0.000   0 1.365
ORGJM8 26/04/2018 Call 10.750 0.035 0.035 0.000   0 0.035
ORGJN8 26/04/2018 Put 10.750 1.595 1.595 0.000   0 1.595
ORGKB8 26/04/2018 Call 11.000 0.020 0.020 0.000   0 0.020
ORGKC8 26/04/2018 Put 11.000 1.835 1.835 0.000   0 1.835
ORGLE8 26/04/2018 Call 11.250 0.015 0.015 0.000   0 0.015
ORGLF8 26/04/2018 Put 11.250 2.075 2.075 0.000   0 2.075
ORGMT8 26/04/2018 Call 11.500 0.008 0.008 0.000   0 0.008
ORGMU8 26/04/2018 Put 11.500 2.320 2.320 0.000   0 2.320
ORGGY8 24/05/2018 Call 6.750 2.485 2.485 0.000   0 2.485
ORGGZ8 24/05/2018 Put 6.750 0.010 0.010 0.000   0 0.010
ORGGS8 24/05/2018 Call 7.000 2.235 2.235 0.000   0 2.235
ORGGT8 24/05/2018 Put 7.000 0.020 0.020 0.000   0 0.020
ORGIM8 24/05/2018 Call 7.250 1.990 1.990 0.000   0 1.990
ORGIN8 24/05/2018 Put 7.250 0.035 0.035 0.000   0 0.035
ORGI78 24/05/2018 Call 7.500 1.750 1.750 0.000   0 1.750
ORGI88 24/05/2018 Put 7.500 0.050 0.050 0.000   0 0.050
ORGI18 24/05/2018 Call 7.750 1.525 1.525 0.000   0 1.525
ORGI28 24/05/2018 Put 7.750 0.080 0.080 0.000   0 0.080
ORGGU8 24/05/2018 Call 8.000 1.310 1.310 0.000   40 1.310
ORGGV8 24/05/2018 Put 8.000 0.115 0.115 0.000   36 0.115
ORGII8 24/05/2018 Call 8.250 1.110 1.110 0.000   0 1.110
ORGIJ8 24/05/2018 Put 8.250 0.155 0.155 0.000   0 0.155
ORGI38 24/05/2018 Call 8.500 0.920 0.920 0.000   0 0.920
ORGI48 24/05/2018 Put 8.500 0.215 0.215 0.000   0 0.215
ORGKT8 24/05/2018 Call 8.510 0.910 0.910 0.000   0 0.910
ORGKU8 24/05/2018 Put 8.510 0.215 0.215 0.000   0 0.215
ORGGO8 24/05/2018 Call 8.750 0.745 0.745 0.000 500 510 0.745
ORGGP8 24/05/2018 Put 8.750 0.290 0.290 0.000   0 0.290
ORGKV8 24/05/2018 Call 8.760 0.740 0.740 0.000   550 0.740
ORGKW8 24/05/2018 Put 8.760 0.290 0.290 0.000   0 0.290
ORGGW8 24/05/2018 Call 9.000 0.595 0.595 0.000   168 0.595
ORGGX8 24/05/2018 Put 9.000 0.380 0.380 0.000   36 0.380
ORGKX8 24/05/2018 Call 9.010 0.585 0.585 0.000   0 0.585
ORGKY8 24/05/2018 Put 9.010 0.380 0.380 0.000   0 0.380
ORGIK8 24/05/2018 Call 9.250 0.460 0.460 0.000   1,009 0.460
ORGIL8 24/05/2018 Put 9.250 0.495 0.495 0.000   0 0.495
ORGI58 24/05/2018 Call 9.500 0.345 0.345 0.000   500 0.345
ORGI68 24/05/2018 Put 9.500 0.630 0.630 0.000   0 0.630
ORGGQ8 24/05/2018 Call 9.750 0.255 0.255 0.000   0 0.255
ORGGR8 24/05/2018 Put 9.750 0.790 0.790 0.000   0 0.790
ORGIG8 24/05/2018 Call 10.000 0.185 0.185 0.000   300 0.185
ORGIH8 24/05/2018 Put 10.000 0.970 0.970 0.000   0 0.970
ORGI98 24/05/2018 Call 10.250 0.130 0.130 0.000   0 0.130
ORGIF8 24/05/2018 Put 10.250 1.170 1.170 0.000   0 1.170
ORGJ68 24/05/2018 Call 10.500 0.090 0.090 0.000   300 0.090
ORGJ78 24/05/2018 Put 10.500 1.380 1.380 0.000   0 1.380
ORGJO8 24/05/2018 Call 10.750 0.060 0.060 0.000   0 0.060
ORGJP8 24/05/2018 Put 10.750 1.605 1.605 0.000   0 1.605
ORGKD8 24/05/2018 Call 11.000 0.040 0.040 0.000   0 0.040
ORGKE8 24/05/2018 Put 11.000 1.840 1.840 0.000   0 1.840
ORGLG8 24/05/2018 Call 11.250 0.025 0.025 0.000   0 0.025
ORGLH8 24/05/2018 Put 11.250 2.080 2.080 0.000   0 2.080
ORGMV8 24/05/2018 Call 11.500 0.015 0.015 0.000   0 0.015
ORGMW8 24/05/2018 Put 11.500 2.325 2.325 0.000   0 2.325
ORGVE7 28/06/2018 Call 0.010 9.260 9.260 0.000   0 9.260
ORGDN7 28/06/2018 Call 4.800 4.445 4.445 0.000   0 4.445
ORGDO7 28/06/2018 Put 4.800 0.000 0.000 0.000   0 0.000
ORGDP7 28/06/2018 Call 5.000 4.250 4.250 0.000   0 4.250
ORGDQ7 28/06/2018 Put 5.000 0.000 0.000 0.000   0 0.000
ORGUN7 28/06/2018 Call 5.250 4.005 4.005 0.000   0 4.005
ORGUO7 28/06/2018 Put 5.250 0.001 0.001 0.000   0 0.001
ORGD77 28/06/2018 Call 5.500 3.755 3.755 0.000   0 3.755
ORGD87 28/06/2018 Put 5.500 0.002 0.002 0.000   0 0.002
ORGUH7 28/06/2018 Call 5.750 3.510 3.510 0.000   0 3.510
ORGUI7 28/06/2018 Put 5.750 0.004 0.004 0.000   0 0.004
ORGDR7 28/06/2018 Call 6.000 3.265 3.265 0.000   0 3.265
ORGDS7 28/06/2018 Put 6.000 0.007 0.007 0.000   0 0.007
ORGUR7 28/06/2018 Call 6.250 3.025 3.025 0.000   0 3.025
ORGUS7 28/06/2018 Put 6.250 0.010 0.010 0.000   15,000 0.010
ORGD97 28/06/2018 Call 6.500 2.780 2.780 0.000   143 2.780
ORGDK7 28/06/2018 Put 6.500 0.020 0.020 0.000   0 0.020
ORGUJ7 28/06/2018 Call 6.750 2.540 2.540 0.000   0 2.540
ORGUK7 28/06/2018 Put 6.750 0.030 0.030 0.000   8,000 0.030
ORGD57 28/06/2018 Call 7.000 2.300 2.300 0.000   0 2.300
ORGD67 28/06/2018 Put 7.000 0.045 0.045 0.000   1,060 0.045
ORGUT7 28/06/2018 Call 7.250 2.065 2.065 0.000   0 2.065
ORGUU7 28/06/2018 Put 7.250 0.070 0.070 0.000   0 0.070
ORGDL7 28/06/2018 Call 7.500 1.835 1.835 0.000   517 1.835
ORGDM7 28/06/2018 Put 7.500 0.095 0.095 0.000   0 0.095
ORGUL7 28/06/2018 Call 7.750 1.610 1.610 0.000   304 1.610
ORGUM7 28/06/2018 Put 7.750 0.125 0.125 0.000   0 0.125
ORGD37 28/06/2018 Call 8.000 1.395 1.395 0.000   264 1.395
ORGD47 28/06/2018 Put 8.000 0.160 0.160 0.000   25 0.160
ORGUP7 28/06/2018 Call 8.250 1.190 1.190 0.000   9,800 1.190
ORGUQ7 28/06/2018 Put 8.250 0.210 0.210 0.000   0 0.210
ORGD17 28/06/2018 Call 8.500 1.000 1.000 0.000   2,700 1.000
ORGD27 28/06/2018 Put 8.500 0.270 0.270 0.000   2,500 0.270
ORGVL7 28/06/2018 Call 8.750 0.820 0.820 0.000   170 0.820
ORGVM7 28/06/2018 Put 8.750 0.345 0.345 0.000   78 0.345
ORGDY7 28/06/2018 Call 9.000 0.665 0.665 0.000   3,378 0.665
ORGDZ7 28/06/2018 Put 9.000 0.435 0.435 0.000   15 0.435
ORGY77 28/06/2018 Call 9.250 0.530 0.530 0.000   3,332 0.530
ORGY87 28/06/2018 Put 9.250 0.550 0.550 0.000   75 0.550
ORGF77 28/06/2018 Call 9.500 0.410 0.410 0.000   1,307 0.410
ORGF87 28/06/2018 Put 9.500 0.680 0.680 0.000   0 0.680
ORGEX8 28/06/2018 Call 9.750 0.315 0.315 0.000   12 0.315
ORGEY8 28/06/2018 Put 9.750 0.835 0.835 0.000   0 0.835
ORGR27 28/06/2018 Call 10.000 0.240 0.240 0.000   430 0.240
ORGR37 28/06/2018 Put 10.000 1.010 1.010 0.000   0 1.010
ORGG28 28/06/2018 Call 10.250 0.175 0.175 0.000   0 0.175
ORGG38 28/06/2018 Put 10.250 1.200 1.200 0.000   0 1.200
ORGJ88 28/06/2018 Call 10.500 0.130 0.130 0.000   0 0.130
ORGJ98 28/06/2018 Put 10.500 1.410 1.410 0.000   0 1.410
ORGJQ8 28/06/2018 Call 10.750 0.095 0.095 0.000   0 0.095
ORGJR8 28/06/2018 Put 10.750 1.625 1.625 0.000   0 1.625
ORGKF8 28/06/2018 Call 11.000 0.070 0.070 0.000   0 0.070
ORGKG8 28/06/2018 Put 11.000 1.850 1.850 0.000   0 1.850
ORGLI8 28/06/2018 Call 11.250 0.050 0.050 0.000   0 0.050
ORGLJ8 28/06/2018 Put 11.250 2.085 2.085 0.000   0 2.085
ORGMX8 28/06/2018 Call 11.500 0.035 0.035 0.000   0 0.035
ORGMY8 28/06/2018 Put 11.500 2.325 2.325 0.000   0 2.325
ORGJY8 28/06/2018 Call 11.750 0.025 0.025 0.000   0 0.025
ORGJZ8 28/06/2018 Put 11.750 2.570 2.570 0.000   0 2.570
ORGK18 28/06/2018 Call 11.760 0.025 0.025 0.000   0 0.025
ORGK28 28/06/2018 Put 11.760 2.525 2.525 0.000   550 2.525
ORGD58 27/09/2018 Call 0.010 9.305 9.305 0.000   0 9.305
ORGVX7 27/09/2018 Call 4.800 4.455 4.455 0.000   0 4.455
ORGVY7 27/09/2018 Put 4.800 0.004 0.004 0.000   0 0.004
ORGN37 27/09/2018 Call 5.000 4.260 4.260 0.000   0 4.260
ORGN47 27/09/2018 Put 5.000 0.006 0.006 0.000   0 0.006
ORGDK8 27/09/2018 Call 5.250 4.015 4.015 0.000   0 4.015
ORGDL8 27/09/2018 Put 5.250 0.010 0.010 0.000   0 0.010
ORGN77 27/09/2018 Call 5.500 3.770 3.770 0.000   0 3.770
ORGN87 27/09/2018 Put 5.500 0.015 0.015 0.000   0 0.015
ORGCI8 27/09/2018 Call 5.750 3.530 3.530 0.000   0 3.530
ORGCJ8 27/09/2018 Put 5.750 0.025 0.025 0.000   0 0.025
ORGN57 27/09/2018 Call 6.000 3.290 3.290 0.000   0 3.290
ORGN67 27/09/2018 Put 6.000 0.035 0.035 0.000   0 0.035
ORGC78 27/09/2018 Call 6.250 3.050 3.050 0.000   0 3.050
ORGC88 27/09/2018 Put 6.250 0.050 0.050 0.000   0 0.050
ORGN97 27/09/2018 Call 6.500 2.815 2.815 0.000   285 2.815
ORGNK7 27/09/2018 Put 6.500 0.070 0.070 0.000   0 0.070
ORGC18 27/09/2018 Call 6.750 2.580 2.580 0.000   0 2.580
ORGC28 27/09/2018 Put 6.750 0.090 0.090 0.000   0 0.090
ORGNN7 27/09/2018 Call 7.000 2.350 2.350 0.000   0 2.350
ORGNO7 27/09/2018 Put 7.000 0.115 0.115 0.000   70 0.115
ORGC58 27/09/2018 Call 7.250 2.125 2.125 0.000   0 2.125
ORGC68 27/09/2018 Put 7.250 0.145 0.145 0.000   0 0.145
ORGNL7 27/09/2018 Call 7.500 1.910 1.910 0.000   31 1.910
ORGNM7 27/09/2018 Put 7.500 0.180 0.180 0.000   100 0.180
ORGC38 27/09/2018 Call 7.750 1.700 1.700 0.000   0 1.700
ORGC48 27/09/2018 Put 7.750 0.225 0.225 0.000   0 0.225
ORGNR7 27/09/2018 Call 8.000 1.500 1.500 0.000   1,095 1.500
ORGNS7 27/09/2018 Put 8.000 0.280 0.280 0.000   0 0.280
ORGC98 27/09/2018 Call 8.250 1.315 1.315 0.000   40 1.315
ORGCF8 27/09/2018 Put 8.250 0.345 0.345 0.000   0 0.345
ORGNP7 27/09/2018 Call 8.500 1.135 1.135 0.000   708 1.135
ORGNQ7 27/09/2018 Put 8.500 0.420 0.420 0.000   180 0.420
ORGCK8 27/09/2018 Call 8.750 0.975 0.975 0.000   0 0.975
ORGCL8 27/09/2018 Put 8.750 0.505 0.505 0.000   0 0.505
ORGNT7 27/09/2018 Call 9.000 0.825 0.825 0.000   136 0.825
ORGNU7 27/09/2018 Put 9.000 0.610 0.610 0.000   0 0.610
ORGCG8 27/09/2018 Call 9.250 0.690 0.690 0.000   300 0.690
ORGCH8 27/09/2018 Put 9.250 0.725 0.725 0.000   0 0.725
ORGP17 27/09/2018 Call 9.500 0.575 0.575 0.000   0 0.575
ORGP27 27/09/2018 Put 9.500 0.855 0.855 0.000   0 0.855
ORGEZ8 27/09/2018 Call 9.750 0.475 0.475 0.000   0 0.475
ORGF18 27/09/2018 Put 9.750 1.005 1.005 0.000   0 1.005
ORGR47 27/09/2018 Call 10.000 0.385 0.385 0.000   608 0.385
ORGR57 27/09/2018 Put 10.000 1.165 1.165 0.000   0 1.165
ORGF28 27/09/2018 Call 10.250 0.310 0.310 0.000   400 0.310
ORGF38 27/09/2018 Put 10.250 1.340 1.340 0.000   0 1.340
ORGF48 27/09/2018 Call 10.500 0.245 0.245 0.000   300 0.245
ORGF58 27/09/2018 Put 10.500 1.525 1.525 0.000   0 1.525
ORGG48 27/09/2018 Call 10.750 0.195 0.195 0.000   0 0.195
ORGG58 27/09/2018 Put 10.750 1.715 1.715 0.000   0 1.715
ORGG68 27/09/2018 Call 11.000 0.150 0.150 0.000   0 0.150
ORGG78 27/09/2018 Put 11.000 1.920 1.920 0.000   0 1.920
ORGLK8 27/09/2018 Call 11.250 0.115 0.115 0.000   0 0.115
ORGLL8 27/09/2018 Put 11.250 2.135 2.135 0.000   0 2.135
ORGMZ8 27/09/2018 Call 11.500 0.090 0.090 0.000   0 0.090
ORGN18 27/09/2018 Put 11.500 2.360 2.360 0.000   0 2.360
ORGMM8 20/12/2018 Call 0.010 9.345 9.345 0.000   0 9.345
ORGVZ7 20/12/2018 Call 4.800 4.475 4.475 0.000   0 4.475
ORGW17 20/12/2018 Put 4.800 0.007 0.007 0.000   0 0.007
ORGVA7 20/12/2018 Call 5.000 4.280 4.280 0.000   0 4.280
ORGVB7 20/12/2018 Put 5.000 0.010 0.010 0.000   0 0.010
ORGUV7 20/12/2018 Call 5.500 3.790 3.790 0.000   0 3.790
ORGUW7 20/12/2018 Put 5.500 0.025 0.025 0.000   0 0.025
ORGVC7 20/12/2018 Call 6.000 3.300 3.300 0.000   0 3.300
ORGVD7 20/12/2018 Put 6.000 0.050 0.050 0.000   0 0.050
ORGUZ7 20/12/2018 Call 6.500 2.825 2.825 0.000   0 2.825
ORGV17 20/12/2018 Put 6.500 0.090 0.090 0.000   0 0.090
ORGV87 20/12/2018 Call 7.000 2.370 2.370 0.000   0 2.370
ORGV97 20/12/2018 Put 7.000 0.150 0.150 0.000   65 0.150
ORGUX7 20/12/2018 Call 7.500 1.940 1.940 0.000   0 1.940
ORGUY7 20/12/2018 Put 7.500 0.235 0.235 0.000   0 0.235
ORGM28 20/12/2018 Call 7.750 1.745 1.745 0.000   0 1.745
ORGM38 20/12/2018 Put 7.750 0.285 0.285 0.000   0 0.285
ORGV47 20/12/2018 Call 8.000 1.560 1.560 0.000   0 1.560
ORGV57 20/12/2018 Put 8.000 0.345 0.345 0.000   0 0.345
ORGLS8 20/12/2018 Call 8.250 1.385 1.385 0.000   0 1.385
ORGLT8 20/12/2018 Put 8.250 0.415 0.415 0.000   0 0.415
ORGV67 20/12/2018 Call 8.500 1.220 1.220 0.000   48 1.220
ORGV77 20/12/2018 Put 8.500 0.495 0.495 0.000   0 0.495
ORGLX8 20/12/2018 Call 8.750 1.065 1.065 0.000   0 1.065
ORGLY8 20/12/2018 Put 8.750 0.585 0.585 0.000   0 0.585
ORGV27 20/12/2018 Call 9.000 0.925 0.925 0.000   4 0.925
ORGV37 20/12/2018 Put 9.000 0.690 0.690 0.000   0 0.690
ORGLU8 20/12/2018 Call 9.250 0.795 0.795 0.000   0 0.795
ORGLW8 20/12/2018 Put 9.250 0.805 0.805 0.000   0 0.805
ORGXC7 20/12/2018 Call 9.500 0.680 0.680 0.000   0 0.680
ORGXD7 20/12/2018 Put 9.500 0.935 0.935 0.000   0 0.935
ORGLZ8 20/12/2018 Call 9.750 0.580 0.580 0.000   0 0.580
ORGM18 20/12/2018 Put 9.750 1.080 1.080 0.000   0 1.080
ORGZU7 20/12/2018 Call 10.000 0.490 0.490 0.000   0 0.490
ORGZV7 20/12/2018 Put 10.000 1.240 1.240 0.000   0 1.240
ORGLO8 20/12/2018 Call 10.250 0.410 0.410 0.000   141 0.410
ORGLP8 20/12/2018 Put 10.250 1.410 1.410 0.000   0 1.410
ORGFN8 20/12/2018 Call 10.500 0.345 0.345 0.000   8 0.345
ORGFO8 20/12/2018 Put 10.500 1.585 1.585 0.000   0 1.585
ORGLQ8 20/12/2018 Call 10.750 0.285 0.285 0.000   0 0.285
ORGLR8 20/12/2018 Put 10.750 1.780 1.780 0.000   0 1.780
ORGJA8 20/12/2018 Call 11.000 0.235 0.235 0.000   35 0.235
ORGJB8 20/12/2018 Put 11.000 1.975 1.975 0.000   0 1.975
ORGLM8 20/12/2018 Call 11.250 0.190 0.190 0.000   0 0.190
ORGLN8 20/12/2018 Put 11.250 2.185 2.185 0.000   0 2.185
ORGKH8 20/12/2018 Call 11.500 0.155 0.155 0.000   0 0.155
ORGKI8 20/12/2018 Put 11.500 2.400 2.400 0.000   0 2.400
ORGD68 28/03/2019 Call 5.000 4.295 4.295 0.000   0 4.295
ORGD78 28/03/2019 Put 5.000 0.020 0.020 0.000   0 0.020
ORGCS8 28/03/2019 Call 5.500 3.805 3.805 0.000   0 3.805
ORGCT8 28/03/2019 Put 5.500 0.040 0.040 0.000   0 0.040
ORGCQ8 28/03/2019 Call 6.000 3.320 3.320 0.000   0 3.320
ORGCR8 28/03/2019 Put 6.000 0.075 0.075 0.000   0 0.075
ORGD38 28/03/2019 Call 6.500 2.850 2.850 0.000   0 2.850
ORGD48 28/03/2019 Put 6.500 0.115 0.115 0.000   0 0.115
ORGCY8 28/03/2019 Call 7.000 2.420 2.420 0.000   0 2.420
ORGCZ8 28/03/2019 Put 7.000 0.180 0.180 0.000   0 0.180
ORGD18 28/03/2019 Call 7.500 2.020 2.020 0.000   0 2.020
ORGD28 28/03/2019 Put 7.500 0.265 0.265 0.000   0 0.265
ORGCW8 28/03/2019 Call 8.000 1.655 1.655 0.000   0 1.655
ORGCX8 28/03/2019 Put 8.000 0.385 0.385 0.000   0 0.385
ORGCM8 28/03/2019 Call 8.500 1.325 1.325 0.000   0 1.325
ORGCN8 28/03/2019 Put 8.500 0.535 0.535 0.000   0 0.535
ORGCU8 28/03/2019 Call 9.000 1.030 1.030 0.000   4 1.030
ORGCV8 28/03/2019 Put 9.000 0.730 0.730 0.000   0 0.730
ORGCO8 28/03/2019 Call 9.500 0.780 0.780 0.000   30 0.780
ORGCP8 28/03/2019 Put 9.500 0.975 0.975 0.000   0 0.975
ORGEP8 28/03/2019 Call 10.000 0.575 0.575 0.000   0 0.575
ORGEQ8 28/03/2019 Put 10.000 1.270 1.270 0.000   0 1.270
ORGFP8 28/03/2019 Call 10.500 0.415 0.415 0.000   0 0.415
ORGFQ8 28/03/2019 Put 10.500 1.610 1.610 0.000   0 1.610
ORGJC8 28/03/2019 Call 11.000 0.290 0.290 0.000   0 0.290
ORGJD8 28/03/2019 Put 11.000 1.990 1.990 0.000   0 1.990
ORGKJ8 28/03/2019 Call 11.500 0.195 0.195 0.000   8 0.195
ORGKK8 28/03/2019 Put 11.500 2.405 2.405 0.000   0 2.405
ORGN28 28/03/2019 Call 12.000 0.130 0.130 0.000   0 0.130
ORGN38 28/03/2019 Put 12.000 2.850 2.850 0.000   0 2.850
ORGN88 27/06/2019 Call 7.000 2.505 2.505 0.000   0 2.505
ORGN98 27/06/2019 Put 7.000 0.220 0.220 0.000   0 0.220
ORGMK8 27/06/2019 Call 7.500 2.115 2.115 0.000   0 2.115
ORGML8 27/06/2019 Put 7.500 0.310 0.310 0.000   0 0.310
ORGMA8 27/06/2019 Call 8.000 1.750 1.750 0.000   0 1.750
ORGMB8 27/06/2019 Put 8.000 0.435 0.435 0.000   0 0.435
ORGMI8 27/06/2019 Call 8.500 1.425 1.425 0.000   0 1.425
ORGMJ8 27/06/2019 Put 8.500 0.595 0.595 0.000   0 0.595
ORGM88 27/06/2019 Call 9.000 1.140 1.140 0.000   0 1.140
ORGM98 27/06/2019 Put 9.000 0.795 0.795 0.000   0 0.795
ORGMG8 27/06/2019 Call 9.500 0.895 0.895 0.000   0 0.895
ORGMH8 27/06/2019 Put 9.500 1.040 1.040 0.000   0 1.040
ORGMC8 27/06/2019 Call 10.000 0.690 0.690 0.000   0 0.690
ORGMD8 27/06/2019 Put 10.000 1.330 1.330 0.000   0 1.330
ORGM48 27/06/2019 Call 10.500 0.515 0.515 0.000   0 0.515
ORGM58 27/06/2019 Put 10.500 1.660 1.660 0.000   0 1.660
ORGME8 27/06/2019 Call 11.000 0.375 0.375 0.000   0 0.375
ORGMF8 27/06/2019 Put 11.000 2.030 2.030 0.000   0 2.030
ORGM68 27/06/2019 Call 11.500 0.270 0.270 0.000   8 0.270
ORGM78 27/06/2019 Put 11.500 2.430 2.430 0.000   0 2.430
ORGN48 27/06/2019 Call 12.000 0.185 0.185 0.000   0 0.185
ORGN58 27/06/2019 Put 12.000 2.870 2.870 0.000   0 2.870

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.