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 * 5.420 Up 0.060 5.410 5.420 5.380 5.430 5.290 7,653,397 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGQI9 27/10/2016 Call 0.010 5.415 5.415 0.000   195 5.355
ORGTK9 27/10/2016 Call 4.100 1.330 1.330 0.000   0 1.280
ORGTL9 27/10/2016 Put 4.100 0.000 0.000 0.000   0 0.003
ORGT89 27/10/2016 Call 4.200 1.235 1.235 0.000   0 1.180
ORGT99 27/10/2016 Put 4.200 0.001 0.001 0.000   0 0.005
ORGK49 27/10/2016 Call 4.300 1.135 1.135 0.000   0 1.085
ORGK59 27/10/2016 Put 4.300 0.002 0.002 0.000   0 0.008
ORGK29 27/10/2016 Call 4.400 1.035 1.035 0.000   0 0.985
ORGK39 27/10/2016 Put 4.400 0.003 0.003 0.000   115 0.010
ORGJG9 27/10/2016 Call 4.500 0.940 0.940 0.000   0 0.885
ORGJH9 27/10/2016 Put 4.500 0.006 0.006 0.000   50 0.020
ORGJU9 27/10/2016 Call 4.600 0.845 0.845 0.000   1,072 0.790
ORGJV9 27/10/2016 Put 4.600 0.010 0.010 0.000   280 0.025
ORGJE9 27/10/2016 Call 4.700 0.750 0.750 0.000   0 0.700
ORGJF9 27/10/2016 Put 4.700 0.015 0.015 0.000   637 0.035
ORGJQ9 27/10/2016 Call 4.800 0.660 0.660 0.000   0 0.610
ORGJR9 27/10/2016 Put 4.800 0.025 0.025 0.000   504 0.045
ORGJC9 27/10/2016 Call 4.900 0.570 0.570 0.000   0 0.525
ORGJD9 27/10/2016 Put 4.900 0.040 0.040 0.000   100 0.060
ORGJS9 27/10/2016 Call 5.000 0.485 0.485 0.460 872 410 0.445
ORGJT9 27/10/2016 Put 5.000 0.060 0.060 0.000   1,543 0.085
ORGSX9 27/10/2016 Call 5.010 0.475 0.475 0.000   20 0.435
ORGSY9 27/10/2016 Put 5.010 0.060 0.060 0.000   350 0.085
ORGJ89 27/10/2016 Call 5.250 0.300 0.300 0.000   996 0.275
ORGJ99 27/10/2016 Put 5.250 0.130 0.130 0.135 161 1,771 0.165
ORGT39 27/10/2016 Call 5.260 0.290 0.290 0.000   70 0.270
ORGT29 27/10/2016 Put 5.260 0.135 0.135 0.000   230 0.170
ORGJI9 27/10/2016 Call 5.500 0.160 0.160 0.160 671 7,161 0.150
ORGJJ9 27/10/2016 Put 5.500 0.250 0.250 0.000   433 0.295
ORGJO9 27/10/2016 Call 5.750 0.075 0.075 0.070 165 5,965 0.070
ORGJP9 27/10/2016 Put 5.750 0.420 0.420 0.000   35 0.470
ORGJW9 27/10/2016 Call 6.000 0.030 0.030 0.000   717 0.030
ORGJX9 27/10/2016 Put 6.000 0.625 0.625 0.000   37 0.680
ORGJA9 27/10/2016 Call 6.250 0.010 0.010 0.000   6,498 0.010
ORGJB9 27/10/2016 Put 6.250 0.855 0.855 0.000   150 0.910
ORGJK9 27/10/2016 Call 6.500 0.003 0.003 0.000   2,065 0.004
ORGJL9 27/10/2016 Put 6.500 1.095 1.095 0.000   0 1.150
ORGJM9 27/10/2016 Call 6.750 0.001 0.001 0.000   10,100 0.001
ORGJN9 27/10/2016 Put 6.750 1.340 1.340 0.000   0 1.395
ORGJY9 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
ORGJZ9 27/10/2016 Put 7.000 1.585 1.585 0.000   0 1.645
ORGJ69 27/10/2016 Call 7.250 0.000 0.000 0.000   200 0.000
ORGJ79 27/10/2016 Put 7.250 1.835 1.835 0.000   0 1.890
ORGKA9 27/10/2016 Call 7.500 0.000 0.000 0.000   200 0.000
ORGKB9 27/10/2016 Put 7.500 2.080 2.080 0.000   0 2.140
ORGKG9 27/10/2016 Call 7.750 0.000 0.000 0.000   200 0.000
ORGKH9 27/10/2016 Put 7.750 2.330 2.330 0.000   0 2.390
ORGKJ9 27/10/2016 Call 8.000 0.000 0.000 0.000   0 0.000
ORGKI9 27/10/2016 Put 8.000 2.580 2.580 0.000   0 2.640
ORGKK9 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.000
ORGKL9 27/10/2016 Put 8.250 2.830 2.830 0.000   0 2.890
ORGSA9 24/11/2016 Call 0.010 5.425 5.425 0.000   0 5.365
ORGTM9 24/11/2016 Call 4.100 1.350 1.350 0.000   0 1.290
ORGTN9 24/11/2016 Put 4.100 0.008 0.008 0.000   0 0.015
ORGTA9 24/11/2016 Call 4.200 1.255 1.255 0.000   0 1.205
ORGTB9 24/11/2016 Put 4.200 0.010 0.010 0.000   0 0.020
ORGSF9 24/11/2016 Call 4.300 1.160 1.160 0.000   0 1.110
ORGSG9 24/11/2016 Put 4.300 0.015 0.015 0.000   80 0.025
ORGMI9 24/11/2016 Call 4.400 1.070 1.070 0.000   0 1.015
ORGMJ9 24/11/2016 Put 4.400 0.025 0.025 0.000   16 0.035
ORGLK9 24/11/2016 Call 4.500 0.975 0.975 0.000   0 0.925
ORGLL9 24/11/2016 Put 4.500 0.035 0.035 0.000   110 0.050
ORGL99 24/11/2016 Call 4.600 0.885 0.885 0.000   0 0.835
ORGLA9 24/11/2016 Put 4.600 0.050 0.050 0.000   282 0.060
ORGKS9 24/11/2016 Call 4.700 0.795 0.795 0.000   0 0.750
ORGKT9 24/11/2016 Put 4.700 0.065 0.065 0.000   0 0.080
ORGL79 24/11/2016 Call 4.800 0.710 0.710 0.000   20 0.670
ORGL89 24/11/2016 Put 4.800 0.085 0.085 0.000   300 0.095
ORGKU9 24/11/2016 Call 4.900 0.630 0.630 0.000   0 0.590
ORGKV9 24/11/2016 Put 4.900 0.105 0.105 0.000   380 0.120
ORGLF9 24/11/2016 Call 5.000 0.555 0.555 0.000   60 0.520
ORGLG9 24/11/2016 Put 5.000 0.135 0.135 0.000   610 0.150
ORGKM9 24/11/2016 Call 5.250 0.385 0.385 0.000   2,584 0.360
ORGKN9 24/11/2016 Put 5.250 0.220 0.220 0.000   1,596 0.240
ORGKY9 24/11/2016 Call 5.500 0.255 0.255 0.255 20 892 0.235
ORGKZ9 24/11/2016 Put 5.500 0.340 0.340 0.000   475 0.365
ORGL19 24/11/2016 Call 5.750 0.155 0.155 0.130 60 519 0.145
ORGL29 24/11/2016 Put 5.750 0.495 0.495 0.000   20 0.525
ORGLB9 24/11/2016 Call 6.000 0.090 0.090 0.000   1,158 0.085
ORGLC9 24/11/2016 Put 6.000 0.680 0.680 0.000   50 0.720
ORGKO9 24/11/2016 Call 6.250 0.050 0.050 0.000   6,868 0.050
ORGKP9 24/11/2016 Put 6.250 0.885 0.885 0.000   0 0.935
ORGKW9 24/11/2016 Call 6.500 0.025 0.025 0.000   0 0.025
ORGKX9 24/11/2016 Put 6.500 1.115 1.115 0.000   0 1.165
ORGL39 24/11/2016 Call 6.750 0.015 0.015 0.000   0 0.015
ORGL49 24/11/2016 Put 6.750 1.350 1.350 0.000   0 1.400
ORGLD9 24/11/2016 Call 7.000 0.006 0.006 0.000   80 0.007
ORGLE9 24/11/2016 Put 7.000 1.590 1.590 0.000   0 1.645
ORGKQ9 24/11/2016 Call 7.250 0.003 0.003 0.000   0 0.003
ORGKR9 24/11/2016 Put 7.250 1.840 1.840 0.000   0 1.890
ORGL59 24/11/2016 Call 7.500 0.001 0.001 0.000   0 0.002
ORGL69 24/11/2016 Put 7.500 2.085 2.085 0.000   0 2.140
ORGLU9 24/11/2016 Call 7.750 0.001 0.001 0.000   0 0.001
ORGLW9 24/11/2016 Put 7.750 2.335 2.335 0.000   0 2.390
ORGLY9 24/11/2016 Call 8.000 0.000 0.000 0.000   0 0.000
ORGLX9 24/11/2016 Put 8.000 2.580 2.580 0.000   0 2.640
ORGLZ9 24/11/2016 Call 8.250 0.000 0.000 0.000   0 0.000
ORGM19 24/11/2016 Put 8.250 2.830 2.830 0.000   0 2.890
ORGM39 24/11/2016 Call 8.500 0.000 0.000 0.000   0 0.000
ORGM29 24/11/2016 Put 8.500 3.080 3.080 0.000   0 3.140
ORGRU8 22/12/2016 Call 0.010 5.425 5.425 0.000   0 5.370
ORGXD8 22/12/2016 Call 2.860 2.575 2.575 0.000   0 2.520
ORGXF8 22/12/2016 Put 2.860 0.000 0.000 0.000   0 0.001
ORGXI8 22/12/2016 Call 2.950 2.485 2.485 0.000   0 2.430
ORGXJ8 22/12/2016 Put 2.950 0.001 0.001 0.000   0 0.002
ORGXB8 22/12/2016 Call 3.030 2.410 2.410 0.000   0 2.350
ORGXC8 22/12/2016 Put 3.030 0.001 0.001 0.000   0 0.002
ORGXG8 22/12/2016 Call 3.120 2.320 2.320 0.000   0 2.260
ORGXH8 22/12/2016 Put 3.120 0.001 0.001 0.000   0 0.003
ORGVB8 22/12/2016 Call 3.210 2.230 2.230 0.000   0 2.170
ORGVC8 22/12/2016 Put 3.210 0.002 0.002 0.000   0 0.004
ORGVD8 22/12/2016 Call 3.290 2.150 2.150 0.000   0 2.095
ORGVE8 22/12/2016 Put 3.290 0.002 0.002 0.000   0 0.006
ORGVF8 22/12/2016 Call 3.380 2.065 2.065 0.000   100 2.005
ORGVG8 22/12/2016 Put 3.380 0.003 0.003 0.000   0 0.008
ORGTV8 22/12/2016 Call 3.470 1.975 1.975 0.000   100 1.915
ORGTW8 22/12/2016 Put 3.470 0.005 0.005 0.000   0 0.010
ORGTT8 22/12/2016 Call 3.550 1.900 1.900 0.000   0 1.840
ORGTU8 22/12/2016 Put 3.550 0.007 0.007 0.000   0 0.015
ORGPX8 22/12/2016 Call 3.640 1.810 1.810 0.000   0 1.755
ORGPY8 22/12/2016 Put 3.640 0.009 0.009 0.000   0 0.015
ORGSG8 22/12/2016 Call 3.650 1.800 1.800 0.000   0 1.745
ORGSH8 22/12/2016 Put 3.650 0.009 0.009 0.000   730 0.020
ORGQU8 22/12/2016 Call 3.730 1.725 1.725 0.000   30 1.665
ORGQV8 22/12/2016 Put 3.730 0.010 0.010 0.000   0 0.020
ORGK38 22/12/2016 Call 3.810 1.650 1.650 0.000   0 1.590
ORGK48 22/12/2016 Put 3.810 0.015 0.015 0.000   0 0.025
ORGQW8 22/12/2016 Call 3.900 1.565 1.565 0.000   0 1.510
ORGQX8 22/12/2016 Put 3.900 0.020 0.020 0.000   105 0.030
ORGIT9 22/12/2016 Call 3.910 1.555 1.555 0.000   0 1.500
ORGIU9 22/12/2016 Put 3.910 0.020 0.020 0.000   0 0.030
ORGFT8 22/12/2016 Call 3.990 1.480 1.480 0.000   50 1.425
ORGFU8 22/12/2016 Put 3.990 0.025 0.025 0.000   850 0.035
ORGS48 22/12/2016 Call 4.010 1.460 1.460 0.000   0 1.405
ORGS58 22/12/2016 Put 4.010 0.025 0.025 0.000   130 0.040
ORGQY8 22/12/2016 Call 4.070 1.405 1.405 0.000   0 1.350
ORGQZ8 22/12/2016 Put 4.070 0.030 0.030 0.000   0 0.045
ORGCV8 22/12/2016 Call 4.160 1.320 1.320 0.000   1,005 1.270
ORGCW8 22/12/2016 Put 4.160 0.040 0.040 0.000   1,000 0.050
ORGR18 22/12/2016 Call 4.250 1.235 1.235 0.000   10 1.185
ORGR28 22/12/2016 Put 4.250 0.050 0.050 0.000   0 0.060
ORGZX7 22/12/2016 Call 4.330 1.165 1.165 0.000   4 1.115
ORGZY7 22/12/2016 Put 4.330 0.055 0.055 0.000   210 0.070
ORGR58 22/12/2016 Call 4.550 0.970 0.970 0.000   28 0.930
ORGR68 22/12/2016 Put 4.550 0.090 0.090 0.000   446 0.100
ORGVZ7 22/12/2016 Call 4.770 0.790 0.790 0.000   163 0.755
ORGW17 22/12/2016 Put 4.770 0.130 0.130 0.000   100 0.140
ORGQQ8 22/12/2016 Call 4.980 0.630 0.630 0.000   307 0.600
ORGQR8 22/12/2016 Put 4.980 0.190 0.190 0.000   420 0.200
ORGS78 22/12/2016 Call 4.990 0.620 0.620 0.000   584 0.595
ORGS68 22/12/2016 Put 4.990 0.190 0.190 0.000   1,082 0.200
ORGVF7 22/12/2016 Call 5.200 0.480 0.480 0.000   194 0.460
ORGVG7 22/12/2016 Put 5.200 0.265 0.265 0.000   150 0.275
ORGSD9 22/12/2016 Call 5.210 0.470 0.470 0.000   0 0.455
ORGSE9 22/12/2016 Put 5.210 0.265 0.265 0.000   150 0.280
ORGR38 22/12/2016 Call 5.420 0.350 0.350 0.330 20 280 0.340
ORGR48 22/12/2016 Put 5.420 0.360 0.360 0.000   242 0.380
ORGTG9 22/12/2016 Call 5.430 0.345 0.345 0.330 20 0 0.335
ORGTH9 22/12/2016 Put 5.430 0.365 0.365 0.000   70 0.385
ORGU87 22/12/2016 Call 5.630 0.255 0.255 0.260 15 245 0.250
ORGU97 22/12/2016 Put 5.630 0.475 0.475 0.000   110 0.500
ORGTI9 22/12/2016 Call 5.640 0.250 0.250 0.000   0 0.245
ORGTJ9 22/12/2016 Put 5.640 0.480 0.480 0.000   300 0.500
ORGQS8 22/12/2016 Call 5.850 0.175 0.175 0.000   194 0.175
ORGQT8 22/12/2016 Put 5.850 0.615 0.615 0.000   94 0.645
ORGS88 22/12/2016 Call 5.860 0.170 0.170 0.000   30 0.170
ORGS98 22/12/2016 Put 5.860 0.620 0.620 0.000   374 0.645
ORGUA7 22/12/2016 Call 6.070 0.115 0.115 0.105 100 568 0.115
ORGUB7 22/12/2016 Put 6.070 0.775 0.775 0.000   85 0.810
ORGI79 22/12/2016 Call 6.080 0.115 0.115 0.000   106 0.115
ORGI69 22/12/2016 Put 6.080 0.780 0.780 0.000   53 0.810
ORGRX8 22/12/2016 Call 6.280 0.075 0.075 0.000   81 0.075
ORGRY8 22/12/2016 Put 6.280 0.945 0.945 0.000   10 0.980
ORGI89 22/12/2016 Call 6.290 0.075 0.075 0.000   0 0.075
ORGI99 22/12/2016 Put 6.290 0.945 0.945 0.000   108 0.985
ORGRR7 22/12/2016 Call 6.500 0.050 0.050 0.000   180 0.050
ORGRS7 22/12/2016 Put 6.500 1.135 1.135 0.000   0 1.175
ORGE39 22/12/2016 Call 6.510 0.050 0.050 0.000   753 0.045
ORGE29 22/12/2016 Put 6.510 1.135 1.135 0.000   550 1.180
ORGDT9 22/12/2016 Call 6.720 0.030 0.030 0.000   500 0.030
ORGDU9 22/12/2016 Put 6.720 1.330 1.330 0.000   75 1.380
ORGIG9 22/12/2016 Call 6.730 0.030 0.030 0.000   6 0.030
ORGIF9 22/12/2016 Put 6.730 1.330 1.330 0.000   1,140 1.380
ORGPY7 22/12/2016 Call 6.930 0.020 0.020 0.000   0 0.020
ORGPZ7 22/12/2016 Put 6.930 1.530 1.530 0.000   0 1.580
ORGSB8 22/12/2016 Call 6.940 0.020 0.020 0.000   100 0.020
ORGSA8 22/12/2016 Put 6.940 1.525 1.525 0.000   89 1.575
ORGIL9 22/12/2016 Call 7.150 0.010 0.010 0.000   600 0.010
ORGIM9 22/12/2016 Put 7.150 1.740 1.740 0.000   0 1.795
ORGNN7 22/12/2016 Call 7.370 0.007 0.007 0.000   305 0.006
ORGNO7 22/12/2016 Put 7.370 1.955 1.955 0.000   0 2.010
ORGDZ9 22/12/2016 Call 7.380 0.007 0.007 0.000   64 0.006
ORGE19 22/12/2016 Put 7.380 1.945 1.945 0.000   654 2.005
ORGM89 22/12/2016 Call 7.580 0.004 0.004 0.000   200 0.004
ORGM99 22/12/2016 Put 7.580 2.160 2.160 0.000   0 2.220
ORGQX9 22/12/2016 Call 7.590 0.004 0.004 0.000   0 0.004
ORGQY9 22/12/2016 Put 7.590 2.150 2.150 0.000   315 2.210
ORGSK9 22/12/2016 Call 7.800 0.002 0.002 0.000   4,750 0.002
ORGSJ9 22/12/2016 Put 7.800 2.380 2.380 0.000   55 2.440
ORGDY9 22/12/2016 Call 7.810 0.002 0.002 0.000   0 0.002
ORGDX9 22/12/2016 Put 7.810 2.365 2.365 0.000   215 2.425
ORGKK7 22/12/2016 Call 8.230 0.001 0.001 0.000   100 0.001
ORGKL7 22/12/2016 Put 8.230 2.810 2.810 0.000   125 2.870
ORGSJ8 22/12/2016 Call 8.240 0.001 0.001 0.000   0 0.001
ORGSI8 22/12/2016 Put 8.240 2.790 2.790 0.000   275 2.850
ORGSL9 22/12/2016 Call 8.670 0.000 0.000 0.000   85 0.000
ORGSM9 22/12/2016 Put 8.670 3.250 3.250 0.000   70 3.310
ORGSE8 22/12/2016 Call 8.680 0.000 0.000 0.000   0 0.000
ORGSF8 22/12/2016 Put 8.680 3.230 3.230 0.000   398 3.290
ORGEL9 22/12/2016 Call 8.880 0.000 0.000 0.000   0 0.000
ORGEM9 22/12/2016 Put 8.880 3.460 3.460 0.000   0 3.520
ORGEK9 22/12/2016 Call 8.890 0.000 0.000 0.000   0 0.000
ORGEJ9 22/12/2016 Put 8.890 3.435 3.435 0.000   390 3.495
ORGJW7 22/12/2016 Call 9.100 0.000 0.000 0.000   0 0.000
ORGJX7 22/12/2016 Put 9.100 3.680 3.680 0.000   0 3.740
ORGEH9 22/12/2016 Call 9.110 0.000 0.000 0.000   0 0.000
ORGEI9 22/12/2016 Put 9.110 3.655 3.655 0.000   245 3.715
ORGSO9 22/12/2016 Call 9.530 0.000 0.000 0.000   6 0.000
ORGSN9 22/12/2016 Put 9.530 4.110 4.110 0.000   60 4.170
ORGIS9 22/12/2016 Call 9.540 0.000 0.000 0.000   0 0.000
ORGIR9 22/12/2016 Put 9.540 4.085 4.085 4.150 2 372 4.145
ORGK17 22/12/2016 Call 9.970 0.000 0.000 0.000   0 0.000
ORGK27 22/12/2016 Put 9.970 4.550 4.550 0.000   0 4.610
ORGSZ9 22/12/2016 Call 9.980 0.000 0.000 0.000   0 0.000
ORGT19 22/12/2016 Put 9.980 4.525 4.525 0.000   520 4.585
ORGSP9 22/12/2016 Call 10.400 0.000 0.000 0.000   13 0.000
ORGSQ9 22/12/2016 Put 10.400 4.980 4.980 0.000   0 5.040
ORGEG9 22/12/2016 Call 10.410 0.000 0.000 0.000   0 0.000
ORGEF9 22/12/2016 Put 10.410 4.955 4.955 0.000   210 5.010
ORGJY7 22/12/2016 Call 10.830 0.000 0.000 0.000   0 0.000
ORGJZ7 22/12/2016 Put 10.830 5.410 5.410 0.000   2 5.470
ORGJS7 22/12/2016 Call 11.270 0.000 0.000 0.000   0 0.000
ORGJT7 22/12/2016 Put 11.270 5.850 5.850 0.000   0 5.910
ORGLI9 22/12/2016 Call 11.280 0.000 0.000 0.000   0 0.000
ORGLJ9 22/12/2016 Put 11.280 5.825 5.825 0.000   780 5.880
ORGK57 22/12/2016 Call 11.700 0.000 0.000 0.000   0 0.000
ORGK67 22/12/2016 Put 11.700 6.280 6.280 0.000   0 6.340
ORGR19 22/12/2016 Call 11.710 0.000 0.000 0.000   0 0.000
ORGQZ9 22/12/2016 Put 11.710 6.260 6.260 0.000   250 6.310
ORGJU7 22/12/2016 Call 12.130 0.000 0.000 0.000   0 0.000
ORGJV7 22/12/2016 Put 12.130 6.710 6.710 0.000   0 6.770
ORGDV9 22/12/2016 Call 12.140 0.000 0.000 0.000   0 0.000
ORGDW9 22/12/2016 Put 12.140 6.685 6.685 0.000   80 6.740
ORGK37 22/12/2016 Call 12.570 0.000 0.000 0.000   0 0.000
ORGK47 22/12/2016 Put 12.570 7.150 7.150 0.000   0 7.210
ORGLZ8 22/12/2016 Call 16.470 0.000 0.000 0.000   850 0.000
ORGM18 22/12/2016 Put 16.470 11.050 11.050 0.000   0 11.110
ORGXG7 22/12/2016 Call 16.480 0.000 0.000 0.000   0 0.000
ORGXF7 22/12/2016 Put 16.480 10.995 10.995 0.000   0 11.060
ORGTO9 24/01/2017 Call 4.100 1.405 1.405 0.000   0 1.360
ORGTP9 24/01/2017 Put 4.100 0.055 0.055 0.000   0 0.065
ORGTC9 24/01/2017 Call 4.200 1.310 1.310 0.000   0 1.265
ORGTD9 24/01/2017 Put 4.200 0.070 0.070 0.000   0 0.075
ORGSH9 24/01/2017 Call 4.300 1.220 1.220 0.000   0 1.175
ORGSI9 24/01/2017 Put 4.300 0.080 0.080 0.000   0 0.085
ORGQV9 24/01/2017 Call 4.400 1.135 1.135 0.000   0 1.090
ORGQW9 24/01/2017 Put 4.400 0.095 0.095 0.000   0 0.105
ORGQJ9 24/01/2017 Call 4.500 1.050 1.050 0.000   0 1.010
ORGQK9 24/01/2017 Put 4.500 0.110 0.110 0.000   250 0.120
ORGPX9 24/01/2017 Call 4.600 0.970 0.970 0.000   10 0.930
ORGPY9 24/01/2017 Put 4.600 0.130 0.130 0.000   0 0.145
ORGQ49 24/01/2017 Call 4.700 0.890 0.890 0.000   0 0.850
ORGQ59 24/01/2017 Put 4.700 0.150 0.150 0.000   0 0.165
ORGPT9 24/01/2017 Call 4.800 0.805 0.805 0.000   0 0.775
ORGPU9 24/01/2017 Put 4.800 0.170 0.170 0.000   0 0.190
ORGQ69 24/01/2017 Call 4.900 0.735 0.735 0.000   0 0.705
ORGQ79 24/01/2017 Put 4.900 0.200 0.200 0.000   50 0.220
ORGPV9 24/01/2017 Call 5.000 0.660 0.660 0.000   0 0.635
ORGPW9 24/01/2017 Put 5.000 0.230 0.230 0.000   1,760 0.255
ORGPR9 24/01/2017 Call 5.250 0.500 0.500 0.000   46 0.485
ORGPS9 24/01/2017 Put 5.250 0.325 0.325 0.000   65 0.350
ORGQ89 24/01/2017 Call 5.500 0.370 0.370 0.000   321 0.360
ORGQ99 24/01/2017 Put 5.500 0.445 0.445 0.000   40 0.470
ORGQG9 24/01/2017 Call 5.750 0.265 0.265 0.000   133 0.260
ORGQH9 24/01/2017 Put 5.750 0.590 0.590 0.000   0 0.620
ORGR29 24/01/2017 Call 5.760 0.260 0.260 0.000   0 0.255
ORGR39 24/01/2017 Put 5.760 0.590 0.590 0.000   0 0.625
ORGPZ9 24/01/2017 Call 6.000 0.185 0.185 0.000   1,928 0.180
ORGQ19 24/01/2017 Put 6.000 0.760 0.760 0.000   0 0.795
ORGPP9 24/01/2017 Call 6.250 0.130 0.130 0.120 52 35 0.125
ORGPQ9 24/01/2017 Put 6.250 0.950 0.950 0.000   0 0.990
ORGQC9 24/01/2017 Call 6.500 0.090 0.090 0.000   0 0.090
ORGQD9 24/01/2017 Put 6.500 1.155 1.155 0.000   0 1.200
ORGQE9 24/01/2017 Call 6.750 0.060 0.060 0.000   0 0.060
ORGQF9 24/01/2017 Put 6.750 1.375 1.375 0.000   0 1.425
ORGR59 24/01/2017 Call 6.760 0.060 0.060 0.000   0 0.060
ORGR49 24/01/2017 Put 6.760 1.370 1.370 0.000   0 1.420
ORGQ29 24/01/2017 Call 7.000 0.040 0.040 0.000   0 0.040
ORGQ39 24/01/2017 Put 7.000 1.605 1.605 0.000   0 1.655
ORGPN9 24/01/2017 Call 7.250 0.025 0.025 0.000   0 0.030
ORGPO9 24/01/2017 Put 7.250 1.845 1.845 0.000   0 1.900
ORGQA9 24/01/2017 Call 7.500 0.015 0.015 0.000   0 0.020
ORGQB9 24/01/2017 Put 7.500 2.085 2.085 0.000   0 2.150
ORGTQ9 23/02/2017 Call 4.100 1.430 1.430 0.000   0 1.370
ORGTR9 23/02/2017 Put 4.100 0.090 0.090 0.000   0 0.085
ORGTE9 23/02/2017 Call 4.200 1.340 1.340 0.000   0 1.295
ORGTF9 23/02/2017 Put 4.200 0.095 0.095 0.000   0 0.105
ORGSR9 23/02/2017 Call 4.300 1.250 1.250 0.000   0 1.215
ORGSS9 23/02/2017 Put 4.300 0.110 0.110 0.000   0 0.125
ORGSB9 23/02/2017 Call 4.400 1.170 1.170 0.000   0 1.135
ORGSC9 23/02/2017 Put 4.400 0.125 0.125 0.000   0 0.145
ORGRV9 23/02/2017 Call 4.500 1.085 1.085 0.000   0 1.055
ORGRW9 23/02/2017 Put 4.500 0.145 0.145 0.000   0 0.165
ORGRR9 23/02/2017 Call 4.600 1.010 1.010 0.000   0 0.975
ORGRS9 23/02/2017 Put 4.600 0.165 0.165 0.000   0 0.185
ORGRX9 23/02/2017 Call 4.700 0.935 0.935 0.000   0 0.900
ORGRY9 23/02/2017 Put 4.700 0.190 0.190 0.000   0 0.210
ORGRL9 23/02/2017 Call 4.800 0.860 0.860 0.000   0 0.830
ORGRM9 23/02/2017 Put 4.800 0.215 0.215 0.000   0 0.240
ORGRZ9 23/02/2017 Call 4.900 0.795 0.795 0.000   0 0.755
ORGS19 23/02/2017 Put 4.900 0.245 0.245 0.000   0 0.265
ORGRT9 23/02/2017 Call 5.000 0.730 0.730 0.000   0 0.690
ORGRU9 23/02/2017 Put 5.000 0.280 0.280 0.000   0 0.300
ORGRF9 23/02/2017 Call 5.250 0.580 0.580 0.000   0 0.540
ORGRG9 23/02/2017 Put 5.250 0.375 0.375 0.000   0 0.405
ORGS29 23/02/2017 Call 5.500 0.450 0.450 0.000   63 0.415
ORGS39 23/02/2017 Put 5.500 0.495 0.495 0.000   0 0.525
ORGS69 23/02/2017 Call 5.750 0.345 0.345 0.000   540 0.310
ORGS79 23/02/2017 Put 5.750 0.640 0.640 0.000   0 0.675
ORGRN9 23/02/2017 Call 6.000 0.255 0.255 0.000   500 0.230
ORGRO9 23/02/2017 Put 6.000 0.805 0.805 0.000   0 0.840
ORGRH9 23/02/2017 Call 6.250 0.185 0.185 0.000   600 0.170
ORGRI9 23/02/2017 Put 6.250 0.985 0.985 0.000   0 1.025
ORGS49 23/02/2017 Call 6.500 0.130 0.130 0.000   0 0.125
ORGS59 23/02/2017 Put 6.500 1.185 1.185 0.000   0 1.230
ORGS89 23/02/2017 Call 6.750 0.095 0.095 0.000   0 0.090
ORGS99 23/02/2017 Put 6.750 1.400 1.400 0.000   0 1.445
ORGRP9 23/02/2017 Call 7.000 0.070 0.070 0.000   0 0.065
ORGRQ9 23/02/2017 Put 7.000 1.630 1.630 0.000   0 1.670
ORGRJ9 23/02/2017 Call 7.250 0.050 0.050 0.000   0 0.045
ORGRK9 23/02/2017 Put 7.250 1.875 1.875 0.000   0 1.905
ORGG89 30/03/2017 Call 0.010 5.465 5.465 0.000   0 5.405
ORGXM8 30/03/2017 Call 2.770 2.685 2.685 0.000   0 2.620
ORGXN8 30/03/2017 Put 2.770 0.005 0.005 0.000   0 0.006
ORGXK8 30/03/2017 Call 2.950 2.510 2.510 0.000   0 2.450
ORGXL8 30/03/2017 Put 2.950 0.010 0.010 0.000   0 0.010
ORGVH8 30/03/2017 Call 3.120 2.345 2.345 0.000   0 2.285
ORGVI8 30/03/2017 Put 3.120 0.015 0.015 0.000   0 0.020
ORGTZ8 30/03/2017 Call 3.290 2.185 2.185 0.000   0 2.125
ORGU18 30/03/2017 Put 3.290 0.025 0.025 0.000   0 0.030
ORGIW9 30/03/2017 Call 3.300 2.175 2.175 0.000   0 2.115
ORGIV9 30/03/2017 Put 3.300 0.025 0.025 0.000   0 0.030
ORGTX8 30/03/2017 Call 3.470 2.015 2.015 0.000   50 1.960
ORGTY8 30/03/2017 Put 3.470 0.040 0.040 0.000   0 0.040
ORGPZ8 30/03/2017 Call 3.640 1.860 1.860 0.000   0 1.805
ORGQ18 30/03/2017 Put 3.640 0.055 0.055 0.000   0 0.060
ORGIX9 30/03/2017 Call 3.650 1.850 1.850 0.000   0 1.795
ORGIY9 30/03/2017 Put 3.650 0.055 0.055 0.000   0 0.060
ORGK58 30/03/2017 Call 3.810 1.705 1.705 0.000   0 1.650
ORGK68 30/03/2017 Put 3.810 0.075 0.075 0.000   70 0.080
ORGGN9 30/03/2017 Call 3.900 1.630 1.630 0.000   0 1.575
ORGGO9 30/03/2017 Put 3.900 0.085 0.085 0.000   0 0.090
ORGJ19 30/03/2017 Call 3.940 1.595 1.595 0.000   0 1.540
ORGIZ9 30/03/2017 Put 3.940 0.090 0.090 0.000   0 0.095
ORGFV8 30/03/2017 Call 3.990 1.550 1.550 0.000   0 1.500
ORGFW8 30/03/2017 Put 3.990 0.095 0.095 0.000   0 0.105
ORGER9 30/03/2017 Call 4.070 1.485 1.485 0.000   0 1.430
ORGES9 30/03/2017 Put 4.070 0.110 0.110 0.000   0 0.115
ORGDU8 30/03/2017 Call 4.160 1.410 1.410 0.000   0 1.355
ORGDV8 30/03/2017 Put 4.160 0.125 0.125 0.000   100 0.130
ORGEX9 30/03/2017 Call 4.250 1.335 1.335 0.000   10 1.285
ORGEY9 30/03/2017 Put 4.250 0.140 0.140 0.000   0 0.145
ORGE18 30/03/2017 Call 4.330 1.270 1.270 0.000   0 1.220
ORGE28 30/03/2017 Put 4.330 0.150 0.150 0.000   0 0.165
ORGET9 30/03/2017 Call 4.550 1.100 1.100 0.000   0 1.050
ORGEU9 30/03/2017 Put 4.550 0.200 0.200 0.000   0 0.210
ORGDQ8 30/03/2017 Call 4.770 0.945 0.945 0.000   0 0.895
ORGDR8 30/03/2017 Put 4.770 0.260 0.260 0.000   0 0.275
ORGEP9 30/03/2017 Call 4.980 0.805 0.805 0.000   23 0.760
ORGEQ9 30/03/2017 Put 4.980 0.330 0.330 0.000   100 0.345
ORGE38 30/03/2017 Call 5.200 0.670 0.670 0.000   96 0.630
ORGE48 30/03/2017 Put 5.200 0.415 0.415 0.000   485 0.435
ORGEV9 30/03/2017 Call 5.420 0.550 0.550 0.000   1,580 0.515
ORGEW9 30/03/2017 Put 5.420 0.520 0.520 0.000   2,500 0.540
ORGDS8 30/03/2017 Call 5.630 0.455 0.455 0.000   771 0.420
ORGDT8 30/03/2017 Put 5.630 0.630 0.630 0.000   310 0.655
ORGEN9 30/03/2017 Call 5.850 0.365 0.365 0.000   0 0.340
ORGEO9 30/03/2017 Put 5.850 0.765 0.765 0.000   56 0.790
ORGR69 30/03/2017 Call 5.860 0.360 0.360 0.000   0 0.335
ORGR79 30/03/2017 Put 5.860 0.765 0.765 0.000   0 0.790
ORGDO8 30/03/2017 Call 6.070 0.290 0.290 0.000   0 0.270
ORGDP8 30/03/2017 Put 6.070 0.910 0.910 0.000   19 0.940
ORGU19 30/03/2017 Call 6.080 0.290 0.290 0.000   0 0.265
ORGU29 30/03/2017 Put 6.080 0.910 0.910 0.000   40 0.940
ORGEZ9 30/03/2017 Call 6.280 0.230 0.230 0.000   530 0.215
ORGF19 30/03/2017 Put 6.280 1.060 1.060 0.000   19 1.095
ORGU49 30/03/2017 Call 6.290 0.230 0.230 0.000   0 0.210
ORGU39 30/03/2017 Put 6.290 1.055 1.055 0.000   0 1.090
ORGDW8 30/03/2017 Call 6.500 0.180 0.180 0.000   254 0.165
ORGDX8 30/03/2017 Put 6.500 1.230 1.230 0.000   9 1.270
ORGI49 30/03/2017 Call 6.720 0.145 0.145 0.000   0 0.125
ORGI59 30/03/2017 Put 6.720 1.410 1.410 0.000   0 1.450
ORGR99 30/03/2017 Call 6.730 0.140 0.140 0.000   0 0.125
ORGR89 30/03/2017 Put 6.730 1.400 1.400 0.000   35 1.440
ORGDM8 30/03/2017 Call 6.930 0.110 0.110 0.000   0 0.100
ORGDN8 30/03/2017 Put 6.930 1.590 1.590 0.000   10 1.635
ORGIN9 30/03/2017 Call 7.150 0.085 0.085 0.000   0 0.075
ORGIO9 30/03/2017 Put 7.150 1.785 1.785 0.000   0 1.830
ORGJ29 30/03/2017 Call 7.160 0.085 0.085 0.000   85 0.075
ORGJ39 30/03/2017 Put 7.160 1.765 1.765 0.000   234 1.815
ORGDY8 30/03/2017 Call 7.370 0.065 0.065 0.000   0 0.060
ORGDZ8 30/03/2017 Put 7.370 1.985 1.985 0.000   20 2.035
ORGJ59 30/03/2017 Call 7.380 0.065 0.065 0.000   0 0.060
ORGJ49 30/03/2017 Put 7.380 1.965 1.965 0.000   260 2.010
ORGMA9 30/03/2017 Call 7.580 0.050 0.050 0.000   0 0.045
ORGMB9 30/03/2017 Put 7.580 2.180 2.180 0.000   10 2.235
ORGER8 30/03/2017 Call 7.800 0.040 0.040 0.000   0 0.035
ORGES8 30/03/2017 Put 7.800 2.390 2.390 0.000   25 2.445
ORGTW9 30/03/2017 Call 7.810 0.040 0.040 0.000   0 0.035
ORGTX9 30/03/2017 Put 7.810 2.360 2.360 0.000   600 2.410
ORGGK8 30/03/2017 Call 8.230 0.025 0.025 0.000   57 0.020
ORGGL8 30/03/2017 Put 8.230 2.810 2.810 0.000   0 2.870
ORGTZ9 30/03/2017 Call 8.240 0.025 0.025 0.000   0 0.020
ORGTY9 30/03/2017 Put 8.240 2.770 2.770 0.000   0 2.820
ORGU79 30/03/2017 Call 9.970 0.002 0.002 0.000   0 0.002
ORGU89 30/03/2017 Put 9.970 4.550 4.550 0.000   0 4.610
ORGU59 30/03/2017 Call 9.980 0.002 0.002 0.000   0 0.002
ORGU69 30/03/2017 Put 9.980 4.465 4.465 0.000   279 4.525
ORGNR9 29/06/2017 Call 0.010 5.490 5.490 0.000   0 5.425
ORGXQ8 29/06/2017 Call 2.600 2.860 2.860 0.000   0 2.835
ORGXR8 29/06/2017 Put 2.600 0.015 0.015 0.000   0 0.010
ORGXO8 29/06/2017 Call 2.800 2.680 2.680 0.000   0 2.640
ORGXP8 29/06/2017 Put 2.800 0.025 0.025 0.000   0 0.020
ORGVJ8 29/06/2017 Call 3.000 2.490 2.490 0.000   0 2.445
ORGVK8 29/06/2017 Put 3.000 0.040 0.040 0.000   0 0.030
ORGU28 29/06/2017 Call 3.200 2.305 2.305 0.000   0 2.250
ORGU38 29/06/2017 Put 3.200 0.055 0.055 0.000   0 0.050
ORGSY8 29/06/2017 Call 3.400 2.120 2.120 0.000   0 2.070
ORGSZ8 29/06/2017 Put 3.400 0.075 0.075 0.000   0 0.070
ORGRO8 29/06/2017 Call 3.600 1.945 1.945 0.000   0 1.890
ORGRP8 29/06/2017 Put 3.600 0.100 0.100 0.000   0 0.100
ORGRQ8 29/06/2017 Call 3.800 1.780 1.780 0.000   0 1.725
ORGRR8 29/06/2017 Put 3.800 0.130 0.130 0.000   0 0.130
ORGRI8 29/06/2017 Call 4.000 1.620 1.620 0.000   0 1.565
ORGRJ8 29/06/2017 Put 4.000 0.165 0.165 0.000   0 0.170
ORGTS9 29/06/2017 Call 4.100 1.540 1.540 0.000   0 1.485
ORGTT9 29/06/2017 Put 4.100 0.185 0.185 0.000   0 0.190
ORGRK8 29/06/2017 Call 4.200 1.460 1.460 0.000   0 1.410
ORGRL8 29/06/2017 Put 4.200 0.205 0.205 0.000   400 0.215
ORGST9 29/06/2017 Call 4.300 1.385 1.385 0.000   0 1.340
ORGSU9 29/06/2017 Put 4.300 0.230 0.230 0.000   0 0.240
ORGRM8 29/06/2017 Call 4.400 1.310 1.310 0.000   0 1.260
ORGRN8 29/06/2017 Put 4.400 0.250 0.250 0.000   0 0.265
ORGNU9 29/06/2017 Call 4.500 1.235 1.235 0.000   0 1.190
ORGNV9 29/06/2017 Put 4.500 0.280 0.280 0.000   100 0.290
ORGRG8 29/06/2017 Call 4.600 1.165 1.165 0.000   0 1.120
ORGRH8 29/06/2017 Put 4.600 0.305 0.305 0.000   20 0.320
ORGMM9 29/06/2017 Call 4.700 1.095 1.095 0.000   0 1.050
ORGMN9 29/06/2017 Put 4.700 0.335 0.335 0.000   0 0.350
ORGR98 29/06/2017 Call 4.800 1.025 1.025 0.000   20 0.985
ORGRF8 29/06/2017 Put 4.800 0.370 0.370 0.000   0 0.385
ORGMW9 29/06/2017 Call 4.900 0.965 0.965 0.000   0 0.925
ORGMX9 29/06/2017 Put 4.900 0.405 0.405 0.000   0 0.420
ORGR78 29/06/2017 Call 5.000 0.900 0.900 0.000   152 0.860
ORGR88 29/06/2017 Put 5.000 0.440 0.440 0.000   0 0.460
ORGMQ9 29/06/2017 Call 5.250 0.760 0.760 0.000   0 0.725
ORGMR9 29/06/2017 Put 5.250 0.550 0.550 0.000   50 0.570
ORGRS8 29/06/2017 Call 5.500 0.640 0.640 0.000   0 0.605
ORGRT8 29/06/2017 Put 5.500 0.670 0.670 0.000   580 0.700
ORGMK9 29/06/2017 Call 5.750 0.525 0.525 0.000   24 0.500
ORGML9 29/06/2017 Put 5.750 0.805 0.805 0.000   200 0.840
ORGRV8 29/06/2017 Call 6.000 0.435 0.435 0.000   0 0.410
ORGRW8 29/06/2017 Put 6.000 0.965 0.965 0.000   475 0.995
ORGMS9 29/06/2017 Call 6.250 0.355 0.355 0.000   34 0.335
ORGMT9 29/06/2017 Put 6.250 1.135 1.135 0.000   0 1.170
ORGRZ8 29/06/2017 Call 6.500 0.285 0.285 0.000   23 0.270
ORGS18 29/06/2017 Put 6.500 1.315 1.315 0.000   0 1.355
ORGMU9 29/06/2017 Call 6.750 0.230 0.230 0.000   0 0.215
ORGMV9 29/06/2017 Put 6.750 1.510 1.510 0.000   0 1.550
ORGS28 29/06/2017 Call 7.000 0.185 0.185 0.000   0 0.175
ORGS38 29/06/2017 Put 7.000 1.715 1.715 0.000   0 1.760
ORGT49 29/06/2017 Call 7.010 0.185 0.185 0.000   0 0.170
ORGT59 29/06/2017 Put 7.010 1.690 1.690 0.000   29 1.740
ORGMO9 29/06/2017 Call 7.250 0.150 0.150 0.000   0 0.140
ORGMP9 29/06/2017 Put 7.250 1.925 1.925 0.000   0 1.975
ORGE89 29/06/2017 Call 7.500 0.120 0.120 0.000   0 0.105
ORGE99 29/06/2017 Put 7.500 2.155 2.155 0.000   0 2.205
ORGNY9 29/06/2017 Call 7.750 0.095 0.095 0.000   0 0.085
ORGNZ9 29/06/2017 Put 7.750 2.395 2.395 0.000   0 2.445
ORGKC9 29/06/2017 Call 8.000 0.075 0.075 0.000   0 0.065
ORGKD9 29/06/2017 Put 8.000 2.635 2.635 0.000   0 2.690
ORGT79 29/06/2017 Call 8.010 0.075 0.075 0.000   0 0.065
ORGT69 29/06/2017 Put 8.010 2.595 2.595 0.000   404 2.655
ORGV69 28/09/2017 Call 0.010 5.405 5.405 0.000      
ORGGZ9 28/09/2017 Call 3.600 1.990 1.990 0.000   0 1.945
ORGI19 28/09/2017 Put 3.600 0.140 0.140 0.000   0 0.155
ORGGP9 28/09/2017 Call 3.800 1.830 1.830 0.000   0 1.785
ORGGQ9 28/09/2017 Put 3.800 0.180 0.180 0.000   0 0.190
ORGGR9 28/09/2017 Call 4.000 1.675 1.675 0.000   0 1.630
ORGGS9 28/09/2017 Put 4.000 0.225 0.225 0.000   0 0.235
ORGF29 28/09/2017 Call 4.200 1.525 1.525 0.000   0 1.480
ORGF39 28/09/2017 Put 4.200 0.270 0.270 0.000   0 0.280
ORGF69 28/09/2017 Call 4.400 1.380 1.380 0.000   0 1.340
ORGF79 28/09/2017 Put 4.400 0.330 0.330 0.000   0 0.340
ORGUF9 28/09/2017 Call 4.500 1.315 1.315 0.000      
ORGUG9 28/09/2017 Put 4.500 0.355 0.355 0.000      
ORGF49 28/09/2017 Call 4.600 1.245 1.245 0.000   19 1.200
ORGF59 28/09/2017 Put 4.600 0.385 0.385 0.000   25 0.405
ORGUH9 28/09/2017 Call 4.700 1.180 1.180 0.000      
ORGUI9 28/09/2017 Put 4.700 0.420 0.420 0.000      
ORGFH9 28/09/2017 Call 4.800 1.120 1.120 0.000   0 1.075
ORGFI9 28/09/2017 Put 4.800 0.455 0.455 0.000   0 0.480
ORGUJ9 28/09/2017 Call 4.900 1.060 1.060 0.000      
ORGUK9 28/09/2017 Put 4.900 0.490 0.490 0.000      
ORGF89 28/09/2017 Call 5.000 1.000 1.000 0.000   29 0.960
ORGF99 28/09/2017 Put 5.000 0.530 0.530 0.000   50 0.560
ORGUD9 28/09/2017 Call 5.250 0.865 0.865 0.000      
ORGUE9 28/09/2017 Put 5.250 0.640 0.640 0.000      
ORGFJ9 28/09/2017 Call 5.500 0.740 0.740 0.000   96 0.705
ORGFK9 28/09/2017 Put 5.500 0.765 0.765 0.000   0 0.800
ORGUL9 28/09/2017 Call 5.750 0.630 0.630 0.000      
ORGUM9 28/09/2017 Put 5.750 0.905 0.905 0.000      
ORGFF9 28/09/2017 Call 6.000 0.535 0.535 0.000   14 0.505
ORGFG9 28/09/2017 Put 6.000 1.055 1.055 0.000   400 1.095
ORGUB9 28/09/2017 Call 6.250 0.450 0.450 0.000      
ORGUC9 28/09/2017 Put 6.250 1.220 1.220 0.000      
ORGFN9 28/09/2017 Call 6.500 0.375 0.375 0.000   0 0.350
ORGG79 28/09/2017 Put 6.500 1.395 1.395 0.000   120 1.440
ORGU99 28/09/2017 Call 6.750 0.315 0.315 0.000      
ORGUA9 28/09/2017 Put 6.750 1.580 1.580 0.000      
ORGFL9 28/09/2017 Call 7.000 0.260 0.260 0.000   0 0.240
ORGFM9 28/09/2017 Put 7.000 1.780 1.780 0.000   0 1.825
ORGIP9 28/09/2017 Call 7.500 0.175 0.175 0.000   0 0.160
ORGIQ9 28/09/2017 Put 7.500 2.195 2.195 0.000   0 2.240
ORGKE9 28/09/2017 Call 8.000 0.115 0.115 0.000   0 0.105
ORGKF9 28/09/2017 Put 8.000 2.640 2.640 0.000   0 2.680
ORGTU9 21/12/2017 Call 4.000 1.725 1.725 0.000   0 1.680
ORGTV9 21/12/2017 Put 4.000 0.275 0.275 0.000   0 0.280
ORGSV9 21/12/2017 Call 4.200 1.580 1.580 0.000   0 1.540
ORGSW9 21/12/2017 Put 4.200 0.325 0.325 0.000   0 0.340
ORGNW9 21/12/2017 Call 4.400 1.445 1.445 0.000   0 1.400
ORGNX9 21/12/2017 Put 4.400 0.385 0.385 0.000   0 0.400
ORGNN9 21/12/2017 Call 4.600 1.315 1.315 0.000   0 1.275
ORGNO9 21/12/2017 Put 4.600 0.455 0.455 0.000   0 0.470
ORGN19 21/12/2017 Call 4.800 1.195 1.195 0.000   0 1.150
ORGN29 21/12/2017 Put 4.800 0.530 0.530 0.000   0 0.545
ORGNP9 21/12/2017 Call 5.000 1.080 1.080 0.000   0 1.040
ORGNQ9 21/12/2017 Put 5.000 0.610 0.610 0.000   65 0.630
ORGMY9 21/12/2017 Call 5.500 0.830 0.830 0.000   0 0.790
ORGMZ9 21/12/2017 Put 5.500 0.850 0.850 0.000   0 0.875
ORGN59 21/12/2017 Call 6.000 0.620 0.620 0.000   0 0.590
ORGN69 21/12/2017 Put 6.000 1.135 1.135 0.000   0 1.165
ORGNL9 21/12/2017 Call 6.500 0.460 0.460 0.000   0 0.430
ORGNM9 21/12/2017 Put 6.500 1.465 1.465 0.000   130 1.505
ORGN79 21/12/2017 Call 7.000 0.330 0.330 0.000   0 0.310
ORGN89 21/12/2017 Put 7.000 1.835 1.835 0.000   0 1.880
ORGN99 21/12/2017 Call 7.500 0.235 0.235 0.000   0 0.220
ORGNK9 21/12/2017 Put 7.500 2.240 2.240 0.000   0 2.285
ORGN39 21/12/2017 Call 8.000 0.165 0.165 0.000   0 0.155
ORGN49 21/12/2017 Put 8.000 2.670 2.670 0.000   0 2.715
ORGUV9 28/03/2018 Call 4.400 1.520 1.520 0.000      
ORGUW9 28/03/2018 Put 4.400 0.440 0.440 0.000      
ORGUX9 28/03/2018 Call 4.600 1.395 1.395 0.000      
ORGUY9 28/03/2018 Put 4.600 0.515 0.515 0.000      
ORGUZ9 28/03/2018 Call 4.800 1.280 1.280 0.000      
ORGV19 28/03/2018 Put 4.800 0.585 0.585 0.000      
ORGUT9 28/03/2018 Call 5.000 1.170 1.170 0.000      
ORGUU9 28/03/2018 Put 5.000 0.675 0.675 0.000      
ORGUN9 28/03/2018 Call 5.500 0.920 0.920 0.000      
ORGUO9 28/03/2018 Put 5.500 0.915 0.915 0.000      
ORGV49 28/03/2018 Call 6.000 0.715 0.715 0.000      
ORGV59 28/03/2018 Put 6.000 1.200 1.200 0.000      
ORGUP9 28/03/2018 Call 6.500 0.545 0.545 0.000      
ORGUQ9 28/03/2018 Put 6.500 1.525 1.525 0.000      
ORGUR9 28/03/2018 Call 7.000 0.410 0.410 0.000      
ORGUS9 28/03/2018 Put 7.000 1.890 1.890 0.000      
ORGV29 28/03/2018 Call 7.500 0.305 0.305 0.000      
ORGV39 28/03/2018 Put 7.500 2.285 2.285 0.000      

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.