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 14.200 Down -0.040 14.200 14.220 14.160 14.260 14.150 1,392,445 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGUL8 28/08/2014 Call 0.010 13.955 13.955 0.000   0 14.000
ORGPZ8 28/08/2014 Call 12.500 1.745 1.745 0.000   250 1.765
ORGQ18 28/08/2014 Put 12.500 0.000 0.000 0.000   730 0.030
ORGMW8 28/08/2014 Call 12.750 1.495 1.495 0.000   0 1.520
ORGMX8 28/08/2014 Put 12.750 0.000 0.000 0.000   75 0.040
ORGN98 28/08/2014 Call 13.000 1.250 1.250 0.000   0 1.280
ORGNK8 28/08/2014 Put 13.000 0.000 0.000 0.000   210 0.055
ORGN38 28/08/2014 Call 13.250 1.015 1.015 0.000   0 1.040
ORGN48 28/08/2014 Put 13.250 0.000 0.000 0.070 55 271 0.075
ORGMQ8 28/08/2014 Call 13.500 0.785 0.785 0.000   0 0.815
ORGMR8 28/08/2014 Put 13.500 0.000 0.140 0.115 120 2,025 0.115
ORGBI9 28/08/2014 Call 13.510 0.590 0.590 0.000   0 0.615
ORGBH9 28/08/2014 Put 13.510 0.120 0.120 0.000   60 0.115
ORGNN8 28/08/2014 Call 13.750 0.000 0.000 0.000   0 0.605
ORGNO8 28/08/2014 Put 13.750 0.000 0.000 0.190 30 1,372 0.180
ORGMK8 28/08/2014 Call 14.000 0.000 0.000 0.000   159 0.420
ORGML8 28/08/2014 Put 14.000 0.000 0.000 0.000   1,425 0.275
ORGMM8 28/08/2014 Call 14.250 0.000 0.250 0.230 474 120 0.275
ORGMN8 28/08/2014 Put 14.250 0.000 0.000 0.430 70 1,050 0.415
ORGMO8 28/08/2014 Call 14.500 0.000 0.000 0.140 170 2,307 0.170
ORGMP8 28/08/2014 Put 14.500 0.000 0.000 0.000   3,227 0.595
ORGNL8 28/08/2014 Call 14.750 0.000 0.085 0.000   1,679 0.100
ORGNM8 28/08/2014 Put 14.750 0.000 0.000 0.000   146 0.800
ORGVL8 28/08/2014 Call 14.760 0.000 0.000 0.000   2,726 0.055
ORGVM8 28/08/2014 Put 14.760 0.835 0.835 0.000   20 0.805
ORGMY8 28/08/2014 Call 15.000 0.000 0.000 0.000   2,764 0.055
ORGMZ8 28/08/2014 Put 15.000 0.000 0.000 0.000   138 1.025
ORGWP8 28/08/2014 Call 15.010 0.025 0.025 0.000   480 0.030
ORGVN8 28/08/2014 Put 15.010 1.065 1.065 0.000   30 1.030
ORGMS8 28/08/2014 Call 15.500 0.000 0.000 0.000   2,935 0.020
ORGMT8 28/08/2014 Put 15.500 1.535 1.535 0.000   231 1.500
ORGPL8 28/08/2014 Call 15.510 0.000 0.000 0.000   50 0.010
ORGPM8 28/08/2014 Put 15.510 1.540 1.540 0.000   270 1.505
ORGN78 28/08/2014 Call 16.000 0.000 0.000 0.000   472 0.006
ORGN88 28/08/2014 Put 16.000 2.025 2.025 0.000   2 1.990
ORGUN8 28/08/2014 Call 16.010 0.001 0.001 0.000   0 0.004
ORGUM8 28/08/2014 Put 16.010 2.035 2.035 0.000   0 1.995
ORGMU8 28/08/2014 Call 16.500 0.000 0.000 0.000   15 0.002
ORGMV8 28/08/2014 Put 16.500 2.520 2.520 0.000   0 2.485
ORGN18 28/08/2014 Call 17.000 0.000 0.000 0.000   1,300 0.001
ORGN28 28/08/2014 Put 17.000 3.020 3.020 0.000   0 2.980
ORGN58 28/08/2014 Call 17.500 0.000 0.000 0.000   117 0.000
ORGN68 28/08/2014 Put 17.500 3.515 3.515 0.000   0 3.480
ORGNQ8 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGNR8 28/08/2014 Put 18.000 4.015 4.015 0.000   0 3.975
ORGRT8 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGRU8 28/08/2014 Put 18.500 4.515 4.515 0.000   0 4.475
ORGT68 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGT78 28/08/2014 Put 19.000 5.015 5.015 0.000   0 4.975
ORGZC7 25/09/2014 Call 0.010 13.995 13.995 0.000   88,957 14.040
ORGST7 25/09/2014 Call 8.750 5.470 5.470 0.000   20 5.510
ORGSS7 25/09/2014 Put 8.750 0.000 0.000 0.000   70 0.000
ORGLJ9 25/09/2014 Call 10.700 3.525 3.525 0.000   0 3.565
ORGLK9 25/09/2014 Put 10.700 0.004 0.004 0.000   147 0.003
ORGL99 25/09/2014 Call 11.180 3.045 3.045 0.000   0 3.085
ORGLA9 25/09/2014 Put 11.180 0.010 0.010 0.000   30 0.009
ORGKH8 25/09/2014 Call 11.190 2.840 2.840 0.000   0 2.860
ORGKI8 25/09/2014 Put 11.190 0.010 0.010 0.000   0 0.009
ORGG18 25/09/2014 Call 11.430 2.800 2.800 0.000   15 2.835
ORGG28 25/09/2014 Put 11.430 0.020 0.020 0.000   1,022 0.015
ORGLL9 25/09/2014 Call 11.670 2.560 2.560 0.000   0 2.595
ORGLM9 25/09/2014 Put 11.670 0.025 0.025 0.000   235 0.020
ORGFI8 25/09/2014 Call 11.910 2.320 2.320 0.000   0 2.360
ORGFJ8 25/09/2014 Put 11.910 0.035 0.035 0.000   212 0.025
ORGKK8 25/09/2014 Call 11.920 2.115 2.115 0.000   0 2.150
ORGKJ8 25/09/2014 Put 11.920 0.035 0.035 0.000   0 0.025
ORGLD9 25/09/2014 Call 12.160 2.070 2.070 0.000   2,260 2.110
ORGLE9 25/09/2014 Put 12.160 0.000 0.000 0.000   3,157 0.035
ORGZH7 25/09/2014 Call 12.400 1.835 1.835 0.000   98 1.875
ORGZI7 25/09/2014 Put 12.400 0.000 0.000 0.000   290 0.050
ORGKL8 25/09/2014 Call 12.410 1.640 1.640 0.000   0 1.680
ORGKM8 25/09/2014 Put 12.410 0.055 0.055 0.000   0 0.050
ORGL59 25/09/2014 Call 12.640 1.595 1.595 0.000   0 1.635
ORGL69 25/09/2014 Put 12.640 0.000 0.000 0.000   156 0.065
ORGYG7 25/09/2014 Call 12.890 1.355 1.355 0.000   0 1.395
ORGYH7 25/09/2014 Put 12.890 0.000 0.000 0.000   45 0.090
ORGWU8 25/09/2014 Call 12.900 1.190 1.190 0.000   0 1.225
ORGWV8 25/09/2014 Put 12.900 0.095 0.095 0.000   0 0.090
ORGLB9 25/09/2014 Call 13.130 0.000 0.000 0.000   5 1.170
ORGLC9 25/09/2014 Put 13.130 0.000 0.000 0.000   1,455 0.120
ORGKO8 25/09/2014 Call 13.140 0.985 0.985 0.000   0 1.015
ORGKN8 25/09/2014 Put 13.140 0.130 0.130 0.000   40 0.125
ORGYO7 25/09/2014 Call 13.370 0.000 0.000 0.000   32 0.950
ORGYP7 25/09/2014 Put 13.370 0.000 0.000 0.000   84 0.165
ORGBF9 25/09/2014 Call 13.380 0.790 0.790 0.000   0 0.825
ORGBG9 25/09/2014 Put 13.380 0.175 0.175 0.000   0 0.165
ORGM69 25/09/2014 Call 13.610 0.000 0.000 0.000   910 0.750
ORGM79 25/09/2014 Put 13.610 0.000 0.000 0.000   275 0.230
ORGB99 25/09/2014 Call 13.620 0.620 0.620 0.000   0 0.650
ORGB89 25/09/2014 Put 13.620 0.240 0.240 0.000   0 0.230
ORGYI7 25/09/2014 Call 13.860 0.000 0.000 0.000   25 0.565
ORGYJ7 25/09/2014 Put 13.860 0.000 0.000 0.000   1,066 0.315
ORGKP8 25/09/2014 Call 13.870 0.460 0.460 0.000   167 0.490
ORGKQ8 25/09/2014 Put 13.870 0.000 0.000 0.000   1,059 0.315
ORGWX9 25/09/2014 Call 14.100 0.000 0.000 0.000   129 0.415
ORGWY9 25/09/2014 Put 14.100 0.000 0.000 0.000   1,529 0.425
ORGYQ7 25/09/2014 Call 14.340 0.000 0.000 0.000   840 0.290
ORGYR7 25/09/2014 Put 14.340 0.000 0.000 0.000   50 0.565
ORGKS8 25/09/2014 Call 14.350 0.235 0.235 0.000   447 0.260
ORGKR8 25/09/2014 Put 14.350 0.550 0.000 0.000   630 0.560
ORGYW9 25/09/2014 Call 14.590 0.000 0.000 0.000   3,478 0.195
ORGYX9 25/09/2014 Put 14.590 0.000 0.000 0.000   1,761 0.730
ORGYD8 25/09/2014 Call 14.600 0.160 0.160 0.000   222 0.175
ORGYE8 25/09/2014 Put 14.600 0.760 0.760 0.000   0 0.730
ORGYE7 25/09/2014 Call 15.070 0.000 0.000 0.000   3,820 0.085
ORGYF7 25/09/2014 Put 15.070 0.000 0.000 0.000   276 1.120
ORGKT8 25/09/2014 Call 15.080 0.060 0.000 0.000   2,242 0.080
ORGKU8 25/09/2014 Put 15.080 1.145 1.145 0.000   80 1.115
ORGDS7 25/09/2014 Call 15.560 0.000 0.000 0.000   2,258 0.035
ORGDT7 25/09/2014 Put 15.560 0.000 0.000 0.000   243 1.570
ORGYM7 25/09/2014 Call 16.050 0.000 0.000 0.000   1,840 0.015
ORGYN7 25/09/2014 Put 16.050 0.000 0.000 0.000   0 2.040
ORGFW7 25/09/2014 Call 16.530 0.000 0.000 0.000   194 0.007
ORGFX7 25/09/2014 Put 16.530 0.000 0.000 0.000   0 2.515
ORGYK7 25/09/2014 Call 17.020 0.000 0.000 0.000   24 0.003
ORGYL7 25/09/2014 Put 17.020 0.000 0.000 0.000   0 3.000
ORGMQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   50 0.001
ORGMP7 25/09/2014 Put 17.500 0.000 0.000 0.000   0 3.480
ORGMR7 25/09/2014 Call 17.990 0.000 0.000 0.000   117 0.000
ORGMS7 25/09/2014 Put 17.990 4.005 4.005 0.000   210 3.970
ORGXD7 25/09/2014 Call 18.480 0.000 0.000 0.000   40 0.000
ORGXF7 25/09/2014 Put 18.480 4.490 4.490 0.000   0 4.460
ORGT88 25/09/2014 Call 18.960 0.000 0.000 0.000   0 0.000
ORGT98 25/09/2014 Put 18.960 4.970 4.970 0.000   0 4.940
ORGFU8 25/09/2014 Call 20.430 0.000 0.000 0.000   0 0.000
ORGFV8 25/09/2014 Put 20.430 6.395 6.395 0.000   62 6.355
ORGB79 30/10/2014 Call 0.010 14.035 14.035 0.000   0 14.075
ORGWQ8 30/10/2014 Call 12.500 1.755 1.755 0.000   0 1.775
ORGWR8 30/10/2014 Put 12.500 0.000 0.000 0.000   136 0.100
ORGUQ8 30/10/2014 Call 12.750 1.515 1.515 0.000   0 1.540
ORGUR8 30/10/2014 Put 12.750 0.000 0.000 0.000   0 0.125
ORGVB8 30/10/2014 Call 12.760 1.420 1.420 0.000   0 1.420
ORGVC8 30/10/2014 Put 12.760 0.125 0.125 0.000   0 0.125
ORGSX8 30/10/2014 Call 13.000 1.285 1.285 0.000   0 1.305
ORGSY8 30/10/2014 Put 13.000 0.000 0.000 0.000   122 0.160
ORGS48 30/10/2014 Call 13.250 1.070 1.070 0.000   0 1.085
ORGS58 30/10/2014 Put 13.250 0.000 0.000 0.000   15 0.205
ORGRZ8 30/10/2014 Call 13.500 0.865 0.865 0.000   32 0.885
ORGS18 30/10/2014 Put 13.500 0.000 0.000 0.000   200 0.270
ORGSA8 30/10/2014 Call 13.750 0.000 0.000 0.000   30 0.705
ORGSB8 30/10/2014 Put 13.750 0.000 0.000 0.000   215 0.350
ORGYH8 30/10/2014 Call 13.760 0.650 0.650 0.000   0 0.670
ORGYI8 30/10/2014 Put 13.760 0.360 0.360 0.000   40 0.350
ORGSK8 30/10/2014 Call 14.000 0.000 0.000 0.000   60 0.550
ORGSL8 30/10/2014 Put 14.000 0.000 0.000 0.000   4,000 0.455
ORGVD8 30/10/2014 Call 14.010 0.000 0.000 0.000   140 0.530
ORGVE8 30/10/2014 Put 14.010 0.465 0.465 0.000   140 0.455
ORGS28 30/10/2014 Call 14.250 0.000 0.000 0.000   1,614 0.420
ORGS38 30/10/2014 Put 14.250 0.000 0.000 0.000   143 0.585
ORGSI8 30/10/2014 Call 14.500 0.000 0.000 0.000   1,023 0.315
ORGSJ8 30/10/2014 Put 14.500 0.000 0.000 0.000   30 0.735
ORGYF8 30/10/2014 Call 14.510 0.285 0.285 0.000   29 0.305
ORGYG8 30/10/2014 Put 14.510 0.745 0.745 0.000   0 0.730
ORGSM8 30/10/2014 Call 14.750 0.000 0.000 0.000   2,093 0.230
ORGSN8 30/10/2014 Put 14.750 0.000 0.000 0.000   60 0.910
ORGYB8 30/10/2014 Call 14.760 0.210 0.210 0.000   0 0.225
ORGYC8 30/10/2014 Put 14.760 0.920 0.920 0.000   0 0.900
ORGRV8 30/10/2014 Call 15.000 0.000 0.000 0.000   2,048 0.165
ORGRW8 30/10/2014 Put 15.000 0.000 0.000 0.000   0 1.105
ORGSC8 30/10/2014 Call 15.500 0.000 0.000 0.000   190 0.085
ORGSD8 30/10/2014 Put 15.500 0.000 0.000 0.000   0 1.540
ORGRX8 30/10/2014 Call 16.000 0.000 0.000 0.000   186 0.045
ORGRY8 30/10/2014 Put 16.000 2.040 2.040 0.000   0 2.005
ORGSE8 30/10/2014 Call 16.500 0.000 0.000 0.000   36 0.020
ORGSF8 30/10/2014 Put 16.500 2.525 2.525 0.000   0 2.490
ORGS68 30/10/2014 Call 17.000 0.000 0.000 0.000   15 0.010
ORGS78 30/10/2014 Put 17.000 3.020 3.020 0.000   0 2.985
ORGSG8 30/10/2014 Call 17.500 0.006 0.006 0.000   0 0.006
ORGSH8 30/10/2014 Put 17.500 3.515 3.515 0.000   0 3.480
ORGS88 30/10/2014 Call 18.000 0.003 0.003 0.000   0 0.003
ORGS98 30/10/2014 Put 18.000 4.015 4.015 0.000   0 3.980
ORGSO8 30/10/2014 Call 18.500 0.001 0.001 0.000   0 0.001
ORGSP8 30/10/2014 Put 18.500 4.515 4.515 0.000   0 4.480
ORGTA8 30/10/2014 Call 19.000 0.001 0.001 0.000   0 0.000
ORGTB8 30/10/2014 Put 19.000 5.015 5.015 0.000   0 4.980
ORGWS8 27/11/2014 Call 12.500 1.770 1.770 0.000   0 1.795
ORGWT8 27/11/2014 Put 12.500 0.000 0.000 0.000   155 0.125
ORGUS8 27/11/2014 Call 12.750 1.540 1.540 0.000   0 1.565
ORGUT8 27/11/2014 Put 12.750 0.000 0.000 0.000   150 0.160
ORGUU8 27/11/2014 Call 13.000 1.325 1.325 0.000   0 1.345
ORGUV8 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.205
ORGUO8 27/11/2014 Call 13.250 1.120 1.120 0.000   0 1.135
ORGUP8 27/11/2014 Put 13.250 0.000 0.000 0.000   0 0.260
ORGUH8 27/11/2014 Call 13.500 0.930 0.930 0.000   0 0.950
ORGUI8 27/11/2014 Put 13.500 0.000 0.000 0.000   140 0.325
ORGUB8 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.780
ORGUC8 27/11/2014 Put 13.750 0.000 0.000 0.000   80 0.410
ORGU18 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.630
ORGU28 27/11/2014 Put 14.000 0.000 0.000 0.000   1,578 0.515
ORGTQ8 27/11/2014 Call 14.250 0.000 0.000 0.000   71 0.500
ORGTR8 27/11/2014 Put 14.250 0.000 0.000 0.000   180 0.640
ORGUJ8 27/11/2014 Call 14.500 0.000 0.000 0.000   102 0.390
ORGUK8 27/11/2014 Put 14.500 0.000 0.000 0.000   110 0.790
ORGU98 27/11/2014 Call 14.750 0.000 0.000 0.000   145 0.305
ORGUA8 27/11/2014 Put 14.750 0.000 0.000 0.000   30 0.955
ORGTU8 27/11/2014 Call 15.000 0.000 0.000 0.000   55 0.235
ORGTV8 27/11/2014 Put 15.000 0.000 0.000 0.000   0 1.145
ORGU58 27/11/2014 Call 15.500 0.000 0.000 0.000   0 0.135
ORGU68 27/11/2014 Put 15.500 0.000 0.000 0.000   0 1.555
ORGTW8 27/11/2014 Call 16.000 0.000 0.000 0.000   380 0.075
ORGTX8 27/11/2014 Put 16.000 0.000 0.000 0.000   0 2.010
ORGU38 27/11/2014 Call 16.500 0.000 0.000 0.000   0 0.040
ORGU48 27/11/2014 Put 16.500 2.535 2.535 0.000   0 2.490
ORGTY8 27/11/2014 Call 17.000 0.025 0.025 0.000   0 0.025
ORGTZ8 27/11/2014 Put 17.000 3.025 3.025 0.000   0 2.980
ORGUD8 27/11/2014 Call 17.500 0.015 0.015 0.000   0 0.015
ORGUE8 27/11/2014 Put 17.500 3.515 3.515 0.000   0 3.475
ORGU78 27/11/2014 Call 18.000 0.008 0.008 0.000   0 0.007
ORGU88 27/11/2014 Put 18.000 4.015 4.015 0.000   0 3.975
ORGUF8 27/11/2014 Call 18.500 0.004 0.004 0.000   0 0.004
ORGUG8 27/11/2014 Put 18.500 4.510 4.510 0.000   0 4.475
ORGTS8 27/11/2014 Call 19.000 0.002 0.002 0.000   0 0.002
ORGTT8 27/11/2014 Put 19.000 5.010 5.010 0.000   0 4.975
ORGIH8 18/12/2014 Call 0.010 14.085 14.085 0.000   0 14.125
ORGKM9 18/12/2014 Call 9.000 5.220 5.220 0.000   200 5.260
ORGKN9 18/12/2014 Put 9.000 0.025 0.025 0.000   0 0.025
ORGZ78 18/12/2014 Call 10.000 4.230 4.230 0.000   0 4.260
ORGZ88 18/12/2014 Put 10.000 0.030 0.030 0.000   19 0.030
ORGWZ8 18/12/2014 Call 10.500 3.730 3.730 0.000   0 3.760
ORGX18 18/12/2014 Put 10.500 0.035 0.035 0.000   577 0.035
ORGIQ8 18/12/2014 Call 10.510 3.625 3.625 0.000   54 3.605
ORGIR8 18/12/2014 Put 10.510 0.035 0.035 0.000   0 0.035
ORGW78 18/12/2014 Call 11.000 3.235 3.235 0.000   70 3.265
ORGW88 18/12/2014 Put 11.000 0.045 0.045 0.000   0 0.045
ORGUW8 18/12/2014 Call 11.010 3.140 3.140 0.000   45 3.130
ORGUX8 18/12/2014 Put 11.010 0.045 0.045 0.000   0 0.045
ORGWJ8 18/12/2014 Call 11.500 2.740 2.740 0.000   0 2.770
ORGWK8 18/12/2014 Put 11.500 0.065 0.065 0.000   102 0.065
ORGUZ8 18/12/2014 Call 11.510 2.650 2.650 0.000   0 2.660
ORGUY8 18/12/2014 Put 11.510 0.065 0.065 0.000   0 0.065
ORGIM8 18/12/2014 Call 11.750 2.495 2.495 0.000   0 2.525
ORGIN8 18/12/2014 Put 11.750 0.080 0.080 0.000   0 0.080
ORGV78 18/12/2014 Call 11.760 2.415 2.415 0.000   29 2.430
ORGV88 18/12/2014 Put 11.760 0.080 0.080 0.000   0 0.080
ORGWF8 18/12/2014 Call 12.000 2.250 2.250 0.000   200 2.285
ORGWG8 18/12/2014 Put 12.000 0.100 0.100 0.000   130 0.100
ORGV48 18/12/2014 Call 12.010 2.180 2.180 0.000   111 2.205
ORGV38 18/12/2014 Put 12.010 0.100 0.100 0.000   500 0.095
ORGGP8 18/12/2014 Call 12.250 2.015 2.015 0.000   0 2.050
ORGGQ8 18/12/2014 Put 12.250 0.125 0.125 0.000   150 0.120
ORGVA8 18/12/2014 Call 12.260 1.955 1.955 0.000   0 1.980
ORGV98 18/12/2014 Put 12.260 0.125 0.125 0.000   0 0.120
ORGWH8 18/12/2014 Call 12.500 1.785 1.785 0.000   0 1.820
ORGWI8 18/12/2014 Put 12.500 0.160 0.160 0.000   160 0.155
ORGV18 18/12/2014 Call 12.510 1.735 1.735 0.000   48 1.765
ORGV28 18/12/2014 Put 12.510 0.160 0.160 0.000   85 0.155
ORGGL8 18/12/2014 Call 12.750 1.565 1.565 0.000   0 1.595
ORGGM8 18/12/2014 Put 12.750 0.200 0.200 0.000   30 0.195
ORGWD8 18/12/2014 Call 13.000 1.355 1.355 0.000   180 1.385
ORGWE8 18/12/2014 Put 13.000 0.250 0.250 0.000   1,030 0.245
ORGV58 18/12/2014 Call 13.010 1.330 1.330 0.000   0 1.355
ORGV68 18/12/2014 Put 13.010 0.250 0.250 0.000   0 0.245
ORGGR8 18/12/2014 Call 13.250 0.000 0.000 0.000   0 1.190
ORGGS8 18/12/2014 Put 13.250 0.315 0.315 0.000   20 0.305
ORGWL8 18/12/2014 Call 13.500 0.000 0.000 0.000   20 1.010
ORGWM8 18/12/2014 Put 13.500 0.000 0.000 0.000   1,611 0.385
ORGG58 18/12/2014 Call 13.750 0.000 0.000 0.000   40 0.845
ORGG68 18/12/2014 Put 13.750 0.000 0.000 0.000   181 0.475
ORGW98 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.700
ORGWA8 18/12/2014 Put 14.000 0.000 0.000 0.000   636 0.580
ORGWW8 18/12/2014 Call 14.010 0.670 0.670 0.000   0 0.695
ORGWX8 18/12/2014 Put 14.010 0.590 0.590 0.000   0 0.570
ORGGN8 18/12/2014 Call 14.250 0.000 0.000 0.000   75 0.575
ORGGO8 18/12/2014 Put 14.250 0.000 0.000 0.000   147 0.705
ORGX28 18/12/2014 Call 14.260 0.550 0.550 0.000   0 0.570
ORGWY8 18/12/2014 Put 14.260 0.715 0.715 0.000   30 0.695
ORGWN8 18/12/2014 Call 14.500 0.000 0.000 0.000   196 0.465
ORGWO8 18/12/2014 Put 14.500 0.000 0.000 0.000   115 0.850
ORGX38 18/12/2014 Call 14.510 0.440 0.440 0.000   0 0.460
ORGX48 18/12/2014 Put 14.510 0.855 0.855 0.000   460 0.830
ORGG78 18/12/2014 Call 14.750 0.000 0.000 0.000   120 0.370
ORGG88 18/12/2014 Put 14.750 0.000 0.000 0.000   15 1.010
ORGWB8 18/12/2014 Call 15.000 0.000 0.000 0.000   843 0.290
ORGWC8 18/12/2014 Put 15.000 0.000 0.000 0.000   77 1.185
ORGG98 18/12/2014 Call 15.500 0.000 0.000 0.000   146 0.175
ORGGK8 18/12/2014 Put 15.500 0.000 0.000 0.000   0 1.585
ORGQA8 18/12/2014 Call 15.510 0.160 0.160 0.000   73 0.175
ORGQB8 18/12/2014 Put 15.510 0.000 0.000 0.000   295 1.545
ORGEU7 18/12/2014 Call 16.000 0.095 0.095 0.000   216 0.105
ORGEV7 18/12/2014 Put 16.000 2.060 2.060 0.000   0 2.030
ORGQD8 18/12/2014 Call 16.010 0.090 0.090 0.000   200 0.100
ORGQC8 18/12/2014 Put 16.010 1.995 1.995 0.000   51 1.970
ORGII8 18/12/2014 Call 16.500 0.055 0.055 0.000   3,030 0.060
ORGIJ8 18/12/2014 Put 16.500 2.535 2.535 0.000   0 2.500
ORGQE8 18/12/2014 Call 16.510 0.055 0.055 0.000   0 0.060
ORGQF8 18/12/2014 Put 16.510 2.455 2.455 0.000   0 2.425
ORGVR7 18/12/2014 Call 17.000 0.030 0.030 0.000   179 0.040
ORGVS7 18/12/2014 Put 17.000 3.025 3.025 0.000   0 2.990
ORGQH8 18/12/2014 Call 17.010 0.030 0.030 0.000   0 0.040
ORGQG8 18/12/2014 Put 17.010 2.925 2.925 0.000   0 2.895
ORGLG8 18/12/2014 Call 17.500 0.020 0.020 0.000   634 0.025
ORGLH8 18/12/2014 Put 17.500 3.520 3.520 0.000   0 3.480
ORGXG7 18/12/2014 Call 18.000 0.015 0.015 0.000   265 0.020
ORGXH7 18/12/2014 Put 18.000 4.015 4.015 0.000   0 3.980
ORGMC8 18/12/2014 Call 18.500 0.009 0.009 0.000   0 0.010
ORGMD8 18/12/2014 Put 18.500 4.510 4.510 0.000   0 4.475
ORGTC8 18/12/2014 Call 19.000 0.005 0.005 0.000   0 0.007
ORGTD8 18/12/2014 Put 19.000 5.010 5.010 0.000   0 4.975
ORGZ38 29/01/2015 Call 12.500 1.830 1.830 0.000   0 1.860
ORGZ48 29/01/2015 Put 12.500 0.195 0.195 0.000   30 0.195
ORGZT8 29/01/2015 Call 12.750 1.620 1.620 0.000   0 1.650
ORGZU8 29/01/2015 Put 12.750 0.245 0.245 0.000   0 0.235
ORGYX8 29/01/2015 Call 13.000 1.425 1.425 0.000   0 1.445
ORGYZ8 29/01/2015 Put 13.000 0.295 0.295 0.000   0 0.290
ORGYN8 29/01/2015 Call 13.250 1.235 1.235 0.000   0 1.260
ORGYO8 29/01/2015 Put 13.250 0.355 0.355 0.000   28 0.355
ORGZ18 29/01/2015 Call 13.500 1.065 1.065 0.000   0 1.090
ORGZ28 29/01/2015 Put 13.500 0.435 0.435 0.000   0 0.435
ORGB39 29/01/2015 Call 13.750 0.905 0.905 0.000   0 0.940
ORGB69 29/01/2015 Put 13.750 0.530 0.530 0.000   15 0.530
ORGYV8 29/01/2015 Call 14.000 0.760 0.760 0.000   0 0.795
ORGYW8 29/01/2015 Put 14.000 0.640 0.640 0.000   15 0.635
ORGZ58 29/01/2015 Call 14.250 0.635 0.635 0.000   0 0.670
ORGZ68 29/01/2015 Put 14.250 0.765 0.765 0.000   0 0.755
ORGZR8 29/01/2015 Call 14.500 0.520 0.520 0.000   10 0.550
ORGZS8 29/01/2015 Put 14.500 0.905 0.905 0.000   0 0.895
ORGYT8 29/01/2015 Call 14.750 0.425 0.425 0.000   10 0.445
ORGYU8 29/01/2015 Put 14.750 1.060 1.060 0.000   0 1.045
ORGYP8 29/01/2015 Call 15.000 0.340 0.340 0.000   0 0.355
ORGYQ8 29/01/2015 Put 15.000 1.230 1.230 0.000   0 1.210
ORGZV8 29/01/2015 Call 15.500 0.215 0.215 0.000   0 0.220
ORGZW8 29/01/2015 Put 15.500 1.625 1.625 0.000   0 1.595
ORGYR8 29/01/2015 Call 16.000 0.130 0.130 0.000   0 0.130
ORGYS8 29/01/2015 Put 16.000 2.065 2.065 0.000   0 2.035
ORGZX8 29/01/2015 Call 16.500 0.075 0.075 0.000   0 0.075
ORGB29 29/01/2015 Put 16.500 2.535 2.535 0.000   0 2.500
ORGYL8 29/01/2015 Call 17.000 0.045 0.045 0.000   0 0.040
ORGYM8 29/01/2015 Put 17.000 3.020 3.020 0.000   0 2.980
ORGQY8 26/03/2015 Call 0.010 13.925 13.925 0.000   0 13.970
ORGGY7 26/03/2015 Call 10.500 3.740 3.740 0.000   0 3.765
ORGGZ7 26/03/2015 Put 10.500 0.080 0.080 0.000   500 0.075
ORGGS7 26/03/2015 Call 11.000 3.240 3.240 0.000   0 3.270
ORGGT7 26/03/2015 Put 11.000 0.105 0.105 0.000   0 0.100
ORGR98 26/03/2015 Call 11.010 3.010 3.010 0.000   0 3.020
ORGR88 26/03/2015 Put 11.010 0.105 0.105 0.000   0 0.100
ORGG37 26/03/2015 Call 11.500 2.760 2.760 0.000   0 2.790
ORGG47 26/03/2015 Put 11.500 0.155 0.155 0.000   0 0.145
ORGGL7 26/03/2015 Call 12.000 2.305 2.305 0.000   0 2.330
ORGGM7 26/03/2015 Put 12.000 0.230 0.230 0.000   45 0.210
ORGRF8 26/03/2015 Call 12.010 2.130 2.130 0.000   0 2.145
ORGRG8 26/03/2015 Put 12.010 0.230 0.230 0.000   500 0.215
ORGG17 26/03/2015 Call 12.500 1.880 1.880 0.000   0 1.900
ORGG27 26/03/2015 Put 12.500 0.325 0.325 0.000   249 0.305
ORGQS8 26/03/2015 Call 12.750 1.680 1.680 0.000   0 1.700
ORGQT8 26/03/2015 Put 12.750 0.385 0.385 0.000   15 0.370
ORGFY7 26/03/2015 Call 13.000 1.495 1.495 0.000   0 1.515
ORGFZ7 26/03/2015 Put 13.000 0.455 0.455 0.000   50 0.435
ORGRI8 26/03/2015 Call 13.010 1.365 1.365 0.000   0 1.380
ORGRH8 26/03/2015 Put 13.010 0.450 0.450 0.000   0 0.435
ORGQU8 26/03/2015 Call 13.250 1.315 1.315 0.000   0 1.335
ORGQV8 26/03/2015 Put 13.250 0.535 0.535 0.000   0 0.515
ORGGN7 26/03/2015 Call 13.500 1.150 1.150 0.000   0 1.170
ORGGO7 26/03/2015 Put 13.500 0.630 0.630 0.000   25 0.610
ORGQQ8 26/03/2015 Call 13.750 0.995 0.995 0.000   0 1.015
ORGQR8 26/03/2015 Put 13.750 0.735 0.735 0.000   50 0.710
ORGG57 26/03/2015 Call 14.000 0.855 0.855 0.000   1,650 0.880
ORGG67 26/03/2015 Put 14.000 0.855 0.855 0.000   2,353 0.830
ORGRJ8 26/03/2015 Call 14.010 0.770 0.770 0.000   40 0.795
ORGRK8 26/03/2015 Put 14.010 0.850 0.850 0.000   45 0.825
ORGQW8 26/03/2015 Call 14.250 0.730 0.730 0.000   100 0.750
ORGQX8 26/03/2015 Put 14.250 0.985 0.985 0.000   20 0.960
ORGGP7 26/03/2015 Call 14.500 0.615 0.615 0.000   48 0.635
ORGGQ7 26/03/2015 Put 14.500 1.130 1.130 0.000   45 1.100
ORGQO8 26/03/2015 Call 14.750 0.515 0.515 0.000   20 0.535
ORGQP8 26/03/2015 Put 14.750 1.290 1.290 0.000   0 1.260
ORGYK8 26/03/2015 Call 14.760 0.465 0.465 0.000   0 0.485
ORGYJ8 26/03/2015 Put 14.760 1.280 1.280 0.000   40 1.250
ORGG77 26/03/2015 Call 15.000 0.430 0.430 0.000   20 0.445
ORGG87 26/03/2015 Put 15.000 1.455 1.455 0.000   85 1.425
ORGRM8 26/03/2015 Call 15.010 0.385 0.385 0.000   50 0.405
ORGRL8 26/03/2015 Put 15.010 1.450 1.450 0.000   256 1.415
ORGQK8 26/03/2015 Call 15.500 0.295 0.295 0.000   90 0.305
ORGQL8 26/03/2015 Put 15.500 1.830 1.830 0.000   0 1.790
ORGG97 26/03/2015 Call 16.000 0.195 0.195 0.000   238 0.205
ORGGK7 26/03/2015 Put 16.000 2.235 2.235 0.000   0 2.195
ORGQM8 26/03/2015 Call 16.500 0.130 0.130 0.000   3 0.135
ORGQN8 26/03/2015 Put 16.500 2.670 2.670 0.000   0 2.630
ORGVT7 26/03/2015 Call 17.000 0.085 0.085 0.000   138 0.090
ORGVU7 26/03/2015 Put 17.000 3.125 3.125 0.000   0 3.080
ORGRR8 26/03/2015 Call 17.500 0.060 0.060 0.000   0 0.065
ORGRS8 26/03/2015 Put 17.500 3.590 3.590 0.000   0 3.550
ORGXI7 26/03/2015 Call 18.000 0.045 0.045 0.000   0 0.050
ORGXJ7 26/03/2015 Put 18.000 4.065 4.065 0.000   0 4.025
ORGSQ8 26/03/2015 Call 18.500 0.040 0.040 0.000   0 0.040
ORGSR8 26/03/2015 Put 18.500 4.545 4.545 0.000   0 4.505
ORGLO8 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.040
ORGLP8 26/03/2015 Put 19.000 5.025 5.025 0.000   0 4.990
ORGY88 25/06/2015 Call 0.010 14.015 14.015 0.000   0 14.060
ORGZ98 25/06/2015 Call 10.000 4.225 4.225 0.000   330 4.260
ORGZA8 25/06/2015 Put 10.000 0.090 0.090 0.000   300 0.075
ORGZH8 25/06/2015 Call 10.500 3.735 3.735 0.000   0 3.770
ORGZI8 25/06/2015 Put 10.500 0.125 0.125 0.000   0 0.115
ORGZD8 25/06/2015 Call 11.000 3.260 3.260 0.000   0 3.290
ORGZE8 25/06/2015 Put 11.000 0.170 0.170 0.000   0 0.155
ORGZJ8 25/06/2015 Call 11.500 2.805 2.805 0.000   0 2.830
ORGZK8 25/06/2015 Put 11.500 0.235 0.235 0.000   0 0.220
ORGZB8 25/06/2015 Call 12.000 2.380 2.380 0.000   0 2.400
ORGZC8 25/06/2015 Put 12.000 0.320 0.320 0.000   60 0.300
ORGZL8 25/06/2015 Call 12.500 1.980 1.980 0.000   200 2.000
ORGZM8 25/06/2015 Put 12.500 0.430 0.430 0.000   0 0.410
ORGXB8 25/06/2015 Call 12.750 1.795 1.795 0.000   0 1.810
ORGXC8 25/06/2015 Put 12.750 0.500 0.500 0.000   30 0.470
ORGZN8 25/06/2015 Call 13.000 1.620 1.620 0.000   203 1.635
ORGZO8 25/06/2015 Put 13.000 0.575 0.575 0.000   770 0.550
ORGXD8 25/06/2015 Call 13.250 1.450 1.450 0.000   0 1.465
ORGXH8 25/06/2015 Put 13.250 0.660 0.660 0.000   0 0.635
ORGZF8 25/06/2015 Call 13.500 1.295 1.295 0.000   30 1.315
ORGZG8 25/06/2015 Put 13.500 0.760 0.760 0.000   20 0.735
ORGX58 25/06/2015 Call 13.750 1.145 1.145 0.000   0 1.165
ORGX68 25/06/2015 Put 13.750 0.865 0.865 0.000   0 0.840
ORGZP8 25/06/2015 Call 14.000 1.015 1.015 0.000   50 1.030
ORGZQ8 25/06/2015 Put 14.000 0.990 0.990 0.000   1,600 0.960
ORGXI8 25/06/2015 Call 14.250 0.885 0.885 0.000   1,500 0.905
ORGXJ8 25/06/2015 Put 14.250 1.115 1.115 0.000   1,500 1.085
ORGZY8 25/06/2015 Call 14.500 0.775 0.775 0.000   0 0.795
ORGB19 25/06/2015 Put 14.500 1.260 1.260 0.000   150 1.225
ORGX98 25/06/2015 Call 14.750 0.675 0.675 0.000   30 0.685
ORGXA8 25/06/2015 Put 14.750 1.410 1.410 0.000   0 1.375
ORGB49 25/06/2015 Call 15.000 0.585 0.585 0.000   325 0.595
ORGB59 25/06/2015 Put 15.000 1.575 1.575 0.000   60 1.540
ORGXK8 25/06/2015 Call 15.500 0.435 0.435 0.000   0 0.440
ORGXL8 25/06/2015 Put 15.500 1.930 1.930 0.000   0 1.890
ORGEW7 25/06/2015 Call 16.000 0.320 0.320 0.000   65 0.325
ORGEX7 25/06/2015 Put 16.000 2.315 2.315 0.000   0 2.275
ORGXM8 25/06/2015 Call 16.500 0.235 0.235 0.000   0 0.240
ORGXN8 25/06/2015 Put 16.500 2.735 2.735 0.000   0 2.690
ORGVV7 25/06/2015 Call 17.000 0.170 0.170 0.000   100 0.175
ORGVW7 25/06/2015 Put 17.000 3.175 3.175 0.000   0 3.125
ORGX78 25/06/2015 Call 17.500 0.125 0.125 0.000   0 0.130
ORGX88 25/06/2015 Put 17.500 3.625 3.625 0.000   0 3.580
ORGXK7 25/06/2015 Call 18.000 0.095 0.095 0.000   0 0.100
ORGXL7 25/06/2015 Put 18.000 4.090 4.090 0.000   0 4.045
ORGLQ8 25/06/2015 Call 19.000 0.055 0.055 0.000   0 0.060
ORGLR8 25/06/2015 Put 19.000 5.035 5.035 0.000   0 5.005
ORGG38 24/09/2015 Call 11.000 3.290 3.290 0.000   0 3.320
ORGG48 24/09/2015 Put 11.000 0.250 0.250 0.000   0 0.125
ORGFK8 24/09/2015 Call 11.500 2.850 2.850 0.000   0 2.875
ORGFL8 24/09/2015 Put 11.500 0.335 0.335 0.000   0 0.200
ORGZJ7 24/09/2015 Call 12.000 2.445 2.445 0.000   0 2.460
ORGZK7 24/09/2015 Put 12.000 0.445 0.445 0.000   0 0.305
ORGZ27 24/09/2015 Call 12.500 2.065 2.065 0.000   0 2.075
ORGZ37 24/09/2015 Put 12.500 0.580 0.580 0.000   0 0.445
ORGYW7 24/09/2015 Call 13.000 1.725 1.725 0.000   100 1.725
ORGYX7 24/09/2015 Put 13.000 0.745 0.745 0.000   0 0.620
ORGZ87 24/09/2015 Call 13.500 1.415 1.415 0.000   0 1.415
ORGZ97 24/09/2015 Put 13.500 0.940 0.940 0.000   0 0.835
ORGYZ7 24/09/2015 Call 14.000 1.145 1.145 0.000   0 1.160
ORGZ17 24/09/2015 Put 14.000 1.175 1.175 0.000   0 1.085
ORGZ67 24/09/2015 Call 14.500 0.915 0.915 0.000   0 0.945
ORGZ77 24/09/2015 Put 14.500 1.450 1.450 0.000   200 1.370
ORGYS7 24/09/2015 Call 15.000 0.720 0.720 0.000   0 0.765
ORGYT7 24/09/2015 Put 15.000 1.755 1.755 0.000   0 1.685
ORGYU7 24/09/2015 Call 16.000 0.430 0.430 0.000   0 0.490
ORGYV7 24/09/2015 Put 16.000 2.465 2.465 0.000   0 2.405
ORGZ47 24/09/2015 Call 17.000 0.245 0.245 0.000   0 0.305
ORGZ57 24/09/2015 Put 17.000 3.270 3.270 0.000   0 3.215
ORGZA7 24/09/2015 Call 18.000 0.135 0.135 0.000   0 0.185
ORGZB7 24/09/2015 Put 18.000 4.155 4.155 0.000   0 4.095
ORGLS8 24/09/2015 Call 19.000 0.075 0.075 0.000   0 0.105
ORGLT8 24/09/2015 Put 19.000 5.080 5.080 0.000   0 5.020
ORGY98 17/12/2015 Call 12.000 2.490 2.490 0.000   0 2.520
ORGYA8 17/12/2015 Put 12.000 0.525 0.525 0.000   0 0.495
ORGXS8 17/12/2015 Call 12.500 2.135 2.135 0.000   0 2.155
ORGXT8 17/12/2015 Put 12.500 0.665 0.665 0.000   0 0.640
ORGXZ8 17/12/2015 Call 13.000 1.810 1.810 0.000   0 1.825
ORGY18 17/12/2015 Put 13.000 0.840 0.840 0.000   0 0.815
ORGXO8 17/12/2015 Call 13.500 1.505 1.505 0.000   0 1.530
ORGXP8 17/12/2015 Put 13.500 1.040 1.040 0.000   0 1.010
ORGY48 17/12/2015 Call 14.000 1.240 1.240 0.000   0 1.285
ORGY58 17/12/2015 Put 14.000 1.280 1.280 0.000   10 1.245
ORGXQ8 17/12/2015 Call 14.500 1.015 1.015 0.000   0 1.070
ORGXR8 17/12/2015 Put 14.500 1.550 1.550 0.000   0 1.510
ORGY68 17/12/2015 Call 15.000 0.820 0.820 0.000   0 0.885
ORGY78 17/12/2015 Put 15.000 1.850 1.850 0.000   10 1.805
ORGXW8 17/12/2015 Call 16.000 0.515 0.515 0.000   0 0.600
ORGXY8 17/12/2015 Put 16.000 2.535 2.535 0.000   0 2.485
ORGXU8 17/12/2015 Call 17.000 0.315 0.315 0.000   0 0.395
ORGXV8 17/12/2015 Put 17.000 3.320 3.320 0.000   0 3.270
ORGY28 17/12/2015 Call 18.000 0.190 0.190 0.000   0 0.255
ORGY38 17/12/2015 Put 18.000 4.180 4.180 0.000   0 4.130
ORGQE7 23/06/2016 Call 13.500 1.730 1.730 0.000   200 1.755
ORGQF7 23/06/2016 Put 13.500 1.255 1.255 0.000   0 1.240
ORGQ27 23/06/2016 Call 14.000 1.470 1.470 0.000   20 1.490
ORGQ37 23/06/2016 Put 14.000 1.635 1.635 0.000   50 1.620
ORGLZ8 22/12/2016 Call 19.000 0.470 0.470 0.000   650 0.475
ORGM18 22/12/2016 Put 19.000 5.230 5.230 0.000   0 5.200

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.