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 14.270 Up 0.040 14.260 14.290 14.300 14.330 14.060 3,335,766 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGDV9 27/11/2014 Call 0.010 14.295 14.295 0.000   0 14.295
ORGC19 27/11/2014 Call 12.000 2.300 2.300 0.000   0 2.300
ORGC29 27/11/2014 Put 12.000 0.020 0.020 0.000   318 0.020
ORGBO9 27/11/2014 Call 12.250 2.055 2.055 0.000   0 2.055
ORGBP9 27/11/2014 Put 12.250 0.025 0.025 0.000   100 0.025
ORGWS8 27/11/2014 Call 12.500 1.810 1.810 0.000   0 1.810
ORGWT8 27/11/2014 Put 12.500 0.025 0.025 0.000   480 0.025
ORGUS8 27/11/2014 Call 12.750 1.570 1.570 0.000   0 1.570
ORGUT8 27/11/2014 Put 12.750 0.035 0.035 0.000   435 0.035
ORGUU8 27/11/2014 Call 13.000 1.330 1.330 0.000   0 1.330
ORGUV8 27/11/2014 Put 13.000 0.045 0.045 0.000   420 0.045
ORGEM9 27/11/2014 Call 13.010 1.320 1.320 0.000   0 1.320
ORGEN9 27/11/2014 Put 13.010 0.045 0.045 0.000   0 0.045
ORGUO8 27/11/2014 Call 13.250 1.095 1.095 0.000   0 1.095
ORGUP8 27/11/2014 Put 13.250 0.065 0.065 0.000   210 0.065
ORGUH8 27/11/2014 Call 13.500 0.870 0.870 0.000   0 0.870
ORGUI8 27/11/2014 Put 13.500 0.090 0.090 0.125 230 470 0.090
ORGUB8 27/11/2014 Call 13.750 0.660 0.660 0.000   120 0.660
ORGUC8 27/11/2014 Put 13.750 0.135 0.135 0.195 340 1,300 0.135
ORGU18 27/11/2014 Call 14.000 0.475 0.475 0.000 100 100 0.475
ORGU28 27/11/2014 Put 14.000 0.200 0.200 0.000   3,816 0.200
ORGEP9 27/11/2014 Call 14.010 0.465 0.465 0.000   37 0.465
ORGEO9 27/11/2014 Put 14.010 0.200 0.200 0.000   714 0.200
ORGTQ8 27/11/2014 Call 14.250 0.320 0.320 0.305 30 321 0.320
ORGTR8 27/11/2014 Put 14.250 0.290 0.290 0.000   195 0.290
ORGUJ8 27/11/2014 Call 14.500 0.200 0.200 0.200 240 701 0.200
ORGUK8 27/11/2014 Put 14.500 0.420 0.420 0.000   895 0.420
ORGU98 27/11/2014 Call 14.750 0.115 0.115 0.090 1,703 5,188 0.115
ORGUA8 27/11/2014 Put 14.750 0.590 0.590 0.000   160 0.590
ORGTU8 27/11/2014 Call 15.000 0.060 0.060 0.065 82 2,118 0.060
ORGTV8 27/11/2014 Put 15.000 0.785 0.785 0.000   652 0.785
ORGEQ9 27/11/2014 Call 15.010 0.060 0.060 0.000   0 0.060
ORGER9 27/11/2014 Put 15.010 0.790 0.790 0.000   1,680 0.790
ORGU58 27/11/2014 Call 15.500 0.015 0.015 0.000   1,927 0.015
ORGU68 27/11/2014 Put 15.500 1.240 1.240 0.000   77 1.240
ORGTW8 27/11/2014 Call 16.000 0.003 0.003 0.000   3,023 0.003
ORGTX8 27/11/2014 Put 16.000 1.730 1.730 0.000   190 1.730
ORGU38 27/11/2014 Call 16.500 0.000 0.000 0.000   700 0.000
ORGU48 27/11/2014 Put 16.500 2.230 2.230 0.000   0 2.230
ORGTY8 27/11/2014 Call 17.000 0.000 0.000 0.000   150 0.000
ORGTZ8 27/11/2014 Put 17.000 2.730 2.730 0.000   0 2.730
ORGET9 27/11/2014 Call 17.010 0.000 0.000 0.000   0 0.000
ORGES9 27/11/2014 Put 17.010 2.715 2.715 0.000   0 2.715
ORGUD8 27/11/2014 Call 17.500 0.000 0.000 0.000   352 0.000
ORGUE8 27/11/2014 Put 17.500 3.230 3.230 0.000   0 3.230
ORGU78 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGU88 27/11/2014 Put 18.000 3.730 3.730 0.000   0 3.730
ORGEU9 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
ORGEV9 27/11/2014 Put 18.010 3.715 3.715 0.000   0 3.715
ORGUF8 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGUG8 27/11/2014 Put 18.500 4.230 4.230 0.000   0 4.230
ORGTS8 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTT8 27/11/2014 Put 19.000 4.730 4.730 0.000   0 4.730
ORGE59 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE69 27/11/2014 Put 19.500 5.230 5.230 0.000   0 5.230
ORGIH8 18/12/2014 Call 0.010 14.315 14.315 0.000   0 14.315
ORGKM9 18/12/2014 Call 9.000 5.305 5.305 0.000   0 5.305
ORGKN9 18/12/2014 Put 9.000 0.001 0.001 0.000   0 0.001
ORGZ78 18/12/2014 Call 10.000 4.315 4.315 0.000   0 4.315
ORGZ88 18/12/2014 Put 10.000 0.008 0.008 0.000   319 0.008
ORGWZ8 18/12/2014 Call 10.500 3.825 3.825 0.000   0 3.825
ORGX18 18/12/2014 Put 10.500 0.015 0.015 0.000   736 0.015
ORGIQ8 18/12/2014 Call 10.510 3.815 3.815 0.000   42 3.815
ORGIR8 18/12/2014 Put 10.510 0.015 0.015 0.000   0 0.015
ORGW78 18/12/2014 Call 11.000 3.330 3.330 0.000   20 3.330
ORGW88 18/12/2014 Put 11.000 0.020 0.020 0.000   200 0.020
ORGUW8 18/12/2014 Call 11.010 3.320 3.320 0.000   43 3.320
ORGUX8 18/12/2014 Put 11.010 0.020 0.020 0.000   221 0.020
ORGWJ8 18/12/2014 Call 11.500 2.840 2.840 0.000   0 2.840
ORGWK8 18/12/2014 Put 11.500 0.030 0.030 0.000   424 0.030
ORGUZ8 18/12/2014 Call 11.510 2.830 2.830 0.000   0 2.830
ORGUY8 18/12/2014 Put 11.510 0.030 0.030 0.000   0 0.030
ORGIM8 18/12/2014 Call 11.750 2.595 2.595 0.000   0 2.595
ORGIN8 18/12/2014 Put 11.750 0.035 0.035 0.000   300 0.035
ORGV78 18/12/2014 Call 11.760 2.585 2.585 0.000   27 2.585
ORGV88 18/12/2014 Put 11.760 0.035 0.035 0.000   0 0.035
ORGWF8 18/12/2014 Call 12.000 2.350 2.350 0.000   0 2.350
ORGWG8 18/12/2014 Put 12.000 0.040 0.040 0.000   130 0.040
ORGV48 18/12/2014 Call 12.010 2.340 2.340 0.000   124 2.340
ORGV38 18/12/2014 Put 12.010 0.040 0.040 0.000   500 0.040
ORGGP8 18/12/2014 Call 12.250 2.110 2.110 0.000   0 2.110
ORGGQ8 18/12/2014 Put 12.250 0.045 0.045 0.060 200 448 0.045
ORGVA8 18/12/2014 Call 12.260 2.100 2.100 0.000   0 2.100
ORGV98 18/12/2014 Put 12.260 0.045 0.045 0.000   0 0.045
ORGWH8 18/12/2014 Call 12.500 1.870 1.870 0.000   0 1.870
ORGWI8 18/12/2014 Put 12.500 0.055 0.055 0.000   160 0.055
ORGV18 18/12/2014 Call 12.510 1.860 1.860 0.000   45 1.860
ORGV28 18/12/2014 Put 12.510 0.055 0.055 0.000   85 0.055
ORGGL8 18/12/2014 Call 12.750 1.640 1.640 0.000   0 1.640
ORGGM8 18/12/2014 Put 12.750 0.065 0.065 0.090 78 230 0.065
ORGWD8 18/12/2014 Call 13.000 1.410 1.410 0.000   5 1.410
ORGWE8 18/12/2014 Put 13.000 0.085 0.085 0.000   1,030 0.085
ORGV58 18/12/2014 Call 13.010 1.400 1.400 0.000   0 1.400
ORGV68 18/12/2014 Put 13.010 0.085 0.085 0.000   10 0.085
ORGGR8 18/12/2014 Call 13.250 1.185 1.185 0.000   0 1.185
ORGGS8 18/12/2014 Put 13.250 0.110 0.110 0.000   68 0.110
ORGWL8 18/12/2014 Call 13.500 0.975 0.975 0.000   0 0.975
ORGWM8 18/12/2014 Put 13.500 0.150 0.150 0.205 113 1,732 0.150
ORGG58 18/12/2014 Call 13.750 0.780 0.780 0.000   6 0.780
ORGG68 18/12/2014 Put 13.750 0.200 0.200 0.000   3,981 0.200
ORGW98 18/12/2014 Call 14.000 0.600 0.600 0.000   76 0.600
ORGWA8 18/12/2014 Put 14.000 0.270 0.270 0.000   904 0.270
ORGWW8 18/12/2014 Call 14.010 0.595 0.595 0.000   40 0.595
ORGWX8 18/12/2014 Put 14.010 0.270 0.270 0.290 30 70 0.270
ORGGN8 18/12/2014 Call 14.250 0.445 0.445 0.400 30 287 0.445
ORGGO8 18/12/2014 Put 14.250 0.365 0.365 0.000   487 0.365
ORGX28 18/12/2014 Call 14.260 0.440 0.440 0.000   0 0.440
ORGWY8 18/12/2014 Put 14.260 0.365 0.365 0.000   50 0.365
ORGWN8 18/12/2014 Call 14.500 0.320 0.320 0.000   240 0.320
ORGWO8 18/12/2014 Put 14.500 0.490 0.490 0.000   115 0.490
ORGX38 18/12/2014 Call 14.510 0.315 0.315 0.000   80 0.315
ORGX48 18/12/2014 Put 14.510 0.490 0.490 0.000   560 0.490
ORGG78 18/12/2014 Call 14.750 0.225 0.225 0.205 207 367 0.225
ORGG88 18/12/2014 Put 14.750 0.640 0.640 0.000   140 0.640
ORGWB8 18/12/2014 Call 15.000 0.150 0.150 0.000   2,431 0.150
ORGWC8 18/12/2014 Put 15.000 0.815 0.815 0.000   3,163 0.815
ORGG98 18/12/2014 Call 15.500 0.060 0.060 0.000   4,039 0.060
ORGGK8 18/12/2014 Put 15.500 1.245 1.245 0.000   504 1.245
ORGQA8 18/12/2014 Call 15.510 0.060 0.060 0.000   113 0.060
ORGQB8 18/12/2014 Put 15.510 1.230 1.230 0.000   324 1.230
ORGEU7 18/12/2014 Call 16.000 0.020 0.020 0.000   3,491 0.020
ORGEV7 18/12/2014 Put 16.000 1.730 1.730 0.000   1,162 1.730
ORGQD8 18/12/2014 Call 16.010 0.020 0.020 0.000   350 0.020
ORGQC8 18/12/2014 Put 16.010 1.695 1.695 0.000   252 1.695
ORGII8 18/12/2014 Call 16.500 0.006 0.006 0.000   4,260 0.006
ORGIJ8 18/12/2014 Put 16.500 2.230 2.230 0.000   147 2.230
ORGQE8 18/12/2014 Call 16.510 0.006 0.006 0.000   0 0.006
ORGQF8 18/12/2014 Put 16.510 2.185 2.185 0.000   0 2.185
ORGVR7 18/12/2014 Call 17.000 0.002 0.002 0.000   2,140 0.002
ORGVS7 18/12/2014 Put 17.000 2.730 2.730 0.000   0 2.730
ORGQH8 18/12/2014 Call 17.010 0.002 0.002 0.000   0 0.002
ORGQG8 18/12/2014 Put 17.010 2.680 2.680 0.000   0 2.680
ORGLG8 18/12/2014 Call 17.500 0.000 0.000 0.000   347 0.000
ORGLH8 18/12/2014 Put 17.500 3.230 3.230 0.000   0 3.230
ORGXG7 18/12/2014 Call 18.000 0.000 0.000 0.000   200 0.000
ORGXH7 18/12/2014 Put 18.000 3.730 3.730 0.000   0 3.730
ORGMC8 18/12/2014 Call 18.500 0.000 0.000 0.000   100 0.000
ORGMD8 18/12/2014 Put 18.500 4.230 4.230 0.000   0 4.230
ORGTC8 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTD8 18/12/2014 Put 19.000 4.730 4.730 0.000   0 4.730
ORGE79 18/12/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE89 18/12/2014 Put 19.500 5.230 5.230 0.000   0 5.230
ORGEW9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEX9 18/12/2014 Put 20.510 6.170 6.170 0.000   66 6.170
ORGIU9 29/01/2015 Call 0.010 14.360 14.360 0.000   0 14.360
ORGC39 29/01/2015 Call 12.000 2.420 2.420 0.000   0 2.420
ORGC49 29/01/2015 Put 12.000 0.065 0.065 0.000   512 0.065
ORGBQ9 29/01/2015 Call 12.250 2.180 2.180 0.000   0 2.180
ORGBR9 29/01/2015 Put 12.250 0.080 0.080 0.000   160 0.080
ORGZ38 29/01/2015 Call 12.500 1.950 1.950 0.000   0 1.950
ORGZ48 29/01/2015 Put 12.500 0.095 0.095 0.000   272 0.095
ORGZT8 29/01/2015 Call 12.750 1.720 1.720 0.000   0 1.720
ORGZU8 29/01/2015 Put 12.750 0.115 0.115 0.000   172 0.115
ORGYX8 29/01/2015 Call 13.000 1.500 1.500 0.000   34 1.500
ORGYZ8 29/01/2015 Put 13.000 0.145 0.145 0.000   71 0.145
ORGYN8 29/01/2015 Call 13.250 1.290 1.290 0.000   0 1.290
ORGYO8 29/01/2015 Put 13.250 0.185 0.185 0.000   728 0.185
ORGZ18 29/01/2015 Call 13.500 1.090 1.090 0.000   0 1.090
ORGZ28 29/01/2015 Put 13.500 0.230 0.230 0.000   300 0.230
ORGB39 29/01/2015 Call 13.750 0.905 0.905 0.000   30 0.905
ORGB69 29/01/2015 Put 13.750 0.295 0.295 0.000   60 0.295
ORGYV8 29/01/2015 Call 14.000 0.735 0.735 0.000   193 0.735
ORGYW8 29/01/2015 Put 14.000 0.375 0.375 0.000   115 0.375
ORGZ58 29/01/2015 Call 14.250 0.590 0.590 0.000   12 0.590
ORGZ68 29/01/2015 Put 14.250 0.480 0.480 0.000   0 0.480
ORGZR8 29/01/2015 Call 14.500 0.460 0.460 0.000   92 0.460
ORGZS8 29/01/2015 Put 14.500 0.600 0.600 0.000   150 0.600
ORGYT8 29/01/2015 Call 14.750 0.350 0.350 0.000   25 0.350
ORGYU8 29/01/2015 Put 14.750 0.745 0.745 0.000   0 0.745
ORGYP8 29/01/2015 Call 15.000 0.260 0.260 0.000   2,234 0.260
ORGYQ8 29/01/2015 Put 15.000 0.915 0.915 0.000   565 0.915
ORGZV8 29/01/2015 Call 15.500 0.135 0.135 0.000   250 0.135
ORGZW8 29/01/2015 Put 15.500 1.305 1.305 0.000   260 1.305
ORGYR8 29/01/2015 Call 16.000 0.065 0.065 0.000   400 0.065
ORGYS8 29/01/2015 Put 16.000 1.755 1.755 0.000   0 1.755
ORGZX8 29/01/2015 Call 16.500 0.030 0.030 0.000   296 0.030
ORGB29 29/01/2015 Put 16.500 2.235 2.235 0.000   0 2.235
ORGYL8 29/01/2015 Call 17.000 0.010 0.010 0.000   186 0.010
ORGYM8 29/01/2015 Put 17.000 2.730 2.730 0.000   0 2.730
ORGC79 29/01/2015 Call 17.500 0.004 0.004 0.000   17 0.004
ORGC89 29/01/2015 Put 17.500 3.230 3.230 0.000   0 3.230
ORGC99 29/01/2015 Call 18.000 0.002 0.002 0.000   100 0.002
ORGCF9 29/01/2015 Put 18.000 3.730 3.730 0.000   0 3.730
ORGCM9 29/01/2015 Call 18.500 0.001 0.001 0.000   0 0.001
ORGCN9 29/01/2015 Put 18.500 4.230 4.230 0.000   0 4.230
ORGCK9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
ORGCL9 29/01/2015 Put 19.000 4.730 4.730 0.000   0 4.730
ORGE99 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
ORGEF9 29/01/2015 Put 19.500 5.230 5.230 0.000   0 5.230
ORGGQ9 26/02/2015 Call 12.500 1.985 1.985 0.000   0 1.985
ORGGR9 26/02/2015 Put 12.500 0.160 0.160 0.000   0 0.160
ORGGM9 26/02/2015 Call 12.750 1.765 1.765 0.000   0 1.765
ORGGN9 26/02/2015 Put 12.750 0.195 0.195 0.000   0 0.195
ORGG89 26/02/2015 Call 13.000 1.550 1.550 0.000   0 1.550
ORGG99 26/02/2015 Put 13.000 0.245 0.245 0.000   0 0.245
ORGF19 26/02/2015 Call 13.250 1.350 1.350 0.000   0 1.350
ORGF29 26/02/2015 Put 13.250 0.300 0.300 0.000   0 0.300
ORGDL9 26/02/2015 Call 13.500 1.155 1.155 0.000   0 1.155
ORGDM9 26/02/2015 Put 13.500 0.370 0.370 0.000   0 0.370
ORGD19 26/02/2015 Call 13.750 0.970 0.970 0.000   0 0.970
ORGD29 26/02/2015 Put 13.750 0.455 0.455 0.000   0 0.455
ORGCY9 26/02/2015 Call 14.000 0.800 0.800 0.000   0 0.800
ORGCZ9 26/02/2015 Put 14.000 0.555 0.555 0.000   50 0.555
ORGDP9 26/02/2015 Call 14.250 0.650 0.650 0.000   100 0.650
ORGDQ9 26/02/2015 Put 14.250 0.670 0.670 0.000   60 0.670
ORGDN9 26/02/2015 Call 14.500 0.515 0.515 0.000   0 0.515
ORGDO9 26/02/2015 Put 14.500 0.810 0.810 0.000   100 0.810
ORGD59 26/02/2015 Call 14.750 0.405 0.405 0.000   98 0.405
ORGD69 26/02/2015 Put 14.750 0.965 0.965 0.000   785 0.965
ORGCW9 26/02/2015 Call 15.000 0.310 0.310 0.305 500 580 0.310
ORGCX9 26/02/2015 Put 15.000 1.140 1.140 0.000   243 1.140
ORGD79 26/02/2015 Call 15.500 0.175 0.175 0.000   134 0.175
ORGD89 26/02/2015 Put 15.500 1.525 1.525 0.000   161 1.525
ORGCQ9 26/02/2015 Call 16.000 0.095 0.095 0.000   0 0.095
ORGCR9 26/02/2015 Put 16.000 1.950 1.950 0.000   0 1.950
ORGD99 26/02/2015 Call 16.500 0.055 0.055 0.000   0 0.055
ORGDK9 26/02/2015 Put 16.500 2.405 2.405 0.000   100 2.405
ORGCS9 26/02/2015 Call 17.000 0.030 0.030 0.000   0 0.030
ORGCT9 26/02/2015 Put 17.000 2.875 2.875 0.000   0 2.875
ORGD39 26/02/2015 Call 17.500 0.020 0.020 0.000   0 0.020
ORGD49 26/02/2015 Put 17.500 3.355 3.355 0.000   0 3.355
ORGDT9 26/02/2015 Call 18.000 0.015 0.015 0.000   0 0.015
ORGDU9 26/02/2015 Put 18.000 3.845 3.845 0.000   0 3.845
ORGCU9 26/02/2015 Call 18.500 0.010 0.010 0.000   0 0.010
ORGCV9 26/02/2015 Put 18.500 4.335 4.335 0.000   0 4.335
ORGDR9 26/02/2015 Call 19.000 0.006 0.006 0.000   0 0.006
ORGDS9 26/02/2015 Put 19.000 4.830 4.830 0.000   0 4.830
ORGEG9 26/02/2015 Call 19.500 0.003 0.003 0.000   0 0.003
ORGEH9 26/02/2015 Put 19.500 5.320 5.320 0.000   0 5.320
ORGQY8 26/03/2015 Call 0.010 14.220 14.220 14.200 7,676 81,665 14.220
ORGGY7 26/03/2015 Call 10.500 3.880 3.880 0.000   0 3.880
ORGGZ7 26/03/2015 Put 10.500 0.050 0.050 0.000   601 0.050
ORGGS7 26/03/2015 Call 11.000 3.405 3.405 0.000   0 3.405
ORGGT7 26/03/2015 Put 11.000 0.070 0.070 0.000   0 0.070
ORGR98 26/03/2015 Call 11.010 3.200 3.200 0.000   0 3.200
ORGR88 26/03/2015 Put 11.010 0.070 0.070 0.000   0 0.070
ORGG37 26/03/2015 Call 11.500 2.935 2.935 0.000   0 2.935
ORGG47 26/03/2015 Put 11.500 0.100 0.100 0.000   246 0.100
ORGGL7 26/03/2015 Call 12.000 2.480 2.480 0.000   0 2.480
ORGGM7 26/03/2015 Put 12.000 0.150 0.150 0.000   105 0.150
ORGRF8 26/03/2015 Call 12.010 2.305 2.305 0.000   0 2.305
ORGRG8 26/03/2015 Put 12.010 0.150 0.150 0.000   500 0.150
ORGBS9 26/03/2015 Call 12.250 2.255 2.255 0.000   0 2.255
ORGBT9 26/03/2015 Put 12.250 0.180 0.180 0.000   0 0.180
ORGG17 26/03/2015 Call 12.500 2.035 2.035 0.000   0 2.035
ORGG27 26/03/2015 Put 12.500 0.215 0.215 0.000   2,009 0.215
ORGQS8 26/03/2015 Call 12.750 1.820 1.820 0.000   0 1.820
ORGQT8 26/03/2015 Put 12.750 0.265 0.265 0.000   85 0.265
ORGFY7 26/03/2015 Call 13.000 1.610 1.610 0.000   100 1.610
ORGFZ7 26/03/2015 Put 13.000 0.320 0.320 0.000   115 0.320
ORGRI8 26/03/2015 Call 13.010 1.475 1.475 0.000   0 1.475
ORGRH8 26/03/2015 Put 13.010 0.320 0.320 0.000   0 0.320
ORGQU8 26/03/2015 Call 13.250 1.410 1.410 0.000   150 1.410
ORGQV8 26/03/2015 Put 13.250 0.385 0.385 0.000   28 0.385
ORGGN7 26/03/2015 Call 13.500 1.225 1.225 0.000   0 1.225
ORGGO7 26/03/2015 Put 13.500 0.470 0.470 0.000   98 0.470
ORGQQ8 26/03/2015 Call 13.750 1.050 1.050 0.000   0 1.050
ORGQR8 26/03/2015 Put 13.750 0.565 0.565 0.000   770 0.565
ORGG57 26/03/2015 Call 14.000 0.890 0.890 0.000   2,779 0.890
ORGG67 26/03/2015 Put 14.000 0.665 0.665 0.000   4,649 0.665
ORGRJ8 26/03/2015 Call 14.010 0.805 0.805 0.000   150 0.805
ORGRK8 26/03/2015 Put 14.010 0.665 0.665 0.000   115 0.665
ORGQW8 26/03/2015 Call 14.250 0.750 0.750 0.000   189 0.750
ORGQX8 26/03/2015 Put 14.250 0.785 0.785 0.000   55 0.785
ORGGP7 26/03/2015 Call 14.500 0.620 0.620 0.000   1,030 0.620
ORGGQ7 26/03/2015 Put 14.500 0.920 0.920 0.000   1,002 0.920
ORGQO8 26/03/2015 Call 14.750 0.505 0.505 0.000   94 0.505
ORGQP8 26/03/2015 Put 14.750 1.060 1.060 0.000   1,647 1.060
ORGYK8 26/03/2015 Call 14.760 0.460 0.460 0.000   0 0.460
ORGYJ8 26/03/2015 Put 14.760 1.060 1.060 0.000   40 1.060
ORGG77 26/03/2015 Call 15.000 0.415 0.415 0.000   110 0.415
ORGG87 26/03/2015 Put 15.000 1.225 1.225 0.000   3,062 1.225
ORGRM8 26/03/2015 Call 15.010 0.375 0.375 0.000   200 0.375
ORGRL8 26/03/2015 Put 15.010 1.215 1.215 0.000   526 1.215
ORGQK8 26/03/2015 Call 15.500 0.260 0.260 0.000   398 0.260
ORGQL8 26/03/2015 Put 15.500 1.580 1.580 0.000   94 1.580
ORGG97 26/03/2015 Call 16.000 0.160 0.160 0.000   2,020 0.160
ORGGK7 26/03/2015 Put 16.000 1.985 1.985 0.000   35 1.985
ORGQM8 26/03/2015 Call 16.500 0.095 0.095 0.000   90 0.095
ORGQN8 26/03/2015 Put 16.500 2.430 2.430 0.000   188 2.430
ORGVT7 26/03/2015 Call 17.000 0.060 0.060 0.000   566 0.060
ORGVU7 26/03/2015 Put 17.000 2.890 2.890 0.000   0 2.890
ORGRR8 26/03/2015 Call 17.500 0.040 0.040 0.000   15 0.040
ORGRS8 26/03/2015 Put 17.500 3.370 3.370 0.000   0 3.370
ORGXI7 26/03/2015 Call 18.000 0.025 0.025 0.000   100 0.025
ORGXJ7 26/03/2015 Put 18.000 3.855 3.855 0.000   0 3.855
ORGSQ8 26/03/2015 Call 18.500 0.020 0.020 0.000   0 0.020
ORGSR8 26/03/2015 Put 18.500 4.345 4.345 0.000   0 4.345
ORGLO8 26/03/2015 Call 19.000 0.015 0.015 0.000   0 0.015
ORGLP8 26/03/2015 Put 19.000 4.835 4.835 0.000   0 4.835
ORGEI9 26/03/2015 Call 19.500 0.010 0.010 0.000   0 0.010
ORGEJ9 26/03/2015 Put 19.500 5.320 5.320 0.000   0 5.320
ORGGU9 23/04/2015 Call 12.500 2.060 2.060 0.000   0 2.060
ORGGV9 23/04/2015 Put 12.500 0.280 0.280 0.000   0 0.280
ORGGW9 23/04/2015 Call 12.750 1.850 1.850 0.000   0 1.850
ORGGX9 23/04/2015 Put 12.750 0.325 0.325 0.000   0 0.325
ORGGY9 23/04/2015 Call 13.000 1.650 1.650 0.000   0 1.650
ORGGZ9 23/04/2015 Put 13.000 0.380 0.380 0.000   0 0.380
ORGI19 23/04/2015 Call 13.250 1.450 1.450 0.000   0 1.450
ORGI29 23/04/2015 Put 13.250 0.440 0.440 0.000   0 0.440
ORGI39 23/04/2015 Call 13.500 1.265 1.265 0.000   0 1.265
ORGI49 23/04/2015 Put 13.500 0.520 0.520 0.000   0 0.520
ORGI59 23/04/2015 Call 13.750 1.090 1.090 0.000   0 1.090
ORGI69 23/04/2015 Put 13.750 0.610 0.610 0.000   0 0.610
ORGI79 23/04/2015 Call 14.000 0.930 0.930 0.000   0 0.930
ORGI89 23/04/2015 Put 14.000 0.715 0.715 0.000   0 0.715
ORGI99 23/04/2015 Call 14.250 0.790 0.790 0.000   0 0.790
ORGIF9 23/04/2015 Put 14.250 0.835 0.835 0.000   0 0.835
ORGIG9 23/04/2015 Call 14.500 0.665 0.665 0.000   0 0.665
ORGIH9 23/04/2015 Put 14.500 0.965 0.965 0.000   0 0.965
ORGII9 23/04/2015 Call 14.750 0.555 0.555 0.000   0 0.555
ORGIJ9 23/04/2015 Put 14.750 1.110 1.110 0.000   0 1.110
ORGIK9 23/04/2015 Call 15.000 0.460 0.460 0.000   0 0.460
ORGIL9 23/04/2015 Put 15.000 1.270 1.270 0.000   0 1.270
ORGIM9 23/04/2015 Call 15.500 0.305 0.305 0.000   0 0.305
ORGIN9 23/04/2015 Put 15.500 1.625 1.625 0.000   0 1.625
ORGIO9 23/04/2015 Call 16.000 0.195 0.195 0.000   0 0.195
ORGIP9 23/04/2015 Put 16.000 2.020 2.020 0.000   0 2.020
ORGIQ9 23/04/2015 Call 16.500 0.120 0.120 0.000   0 0.120
ORGIR9 23/04/2015 Put 16.500 2.450 2.450 0.000   0 2.450
ORGIS9 23/04/2015 Call 17.000 0.075 0.075 0.000   0 0.075
ORGIT9 23/04/2015 Put 17.000 2.910 2.910 0.000   0 2.910
ORGY88 25/06/2015 Call 0.010 14.260 14.260 0.000   0 14.260
ORGZ98 25/06/2015 Call 10.000 4.370 4.370 0.000   10 4.370
ORGZA8 25/06/2015 Put 10.000 0.070 0.070 0.000   300 0.070
ORGZH8 25/06/2015 Call 10.500 3.890 3.890 0.000   0 3.890
ORGZI8 25/06/2015 Put 10.500 0.100 0.100 0.000   0 0.100
ORGZD8 25/06/2015 Call 11.000 3.415 3.415 0.000   0 3.415
ORGZE8 25/06/2015 Put 11.000 0.135 0.135 0.000   0 0.135
ORGZJ8 25/06/2015 Call 11.500 2.960 2.960 0.000   0 2.960
ORGZK8 25/06/2015 Put 11.500 0.190 0.190 0.000   411 0.190
ORGZB8 25/06/2015 Call 12.000 2.525 2.525 0.000   0 2.525
ORGZC8 25/06/2015 Put 12.000 0.255 0.255 0.000   260 0.255
ORGBU9 25/06/2015 Call 12.250 2.320 2.320 0.000   0 2.320
ORGBV9 25/06/2015 Put 12.250 0.305 0.305 0.000   30 0.305
ORGZL8 25/06/2015 Call 12.500 2.115 2.115 0.000   200 2.115
ORGZM8 25/06/2015 Put 12.500 0.350 0.350 0.000   15 0.350
ORGXB8 25/06/2015 Call 12.750 1.920 1.920 0.000   0 1.920
ORGXC8 25/06/2015 Put 12.750 0.410 0.410 0.000   120 0.410
ORGZN8 25/06/2015 Call 13.000 1.730 1.730 0.000   203 1.730
ORGZO8 25/06/2015 Put 13.000 0.475 0.475 0.000   800 0.475
ORGXD8 25/06/2015 Call 13.250 1.555 1.555 0.000   0 1.555
ORGXH8 25/06/2015 Put 13.250 0.555 0.555 0.000   0 0.555
ORGZF8 25/06/2015 Call 13.500 1.380 1.380 0.000   30 1.380
ORGZG8 25/06/2015 Put 13.500 0.635 0.635 0.000   20 0.635
ORGX58 25/06/2015 Call 13.750 1.225 1.225 0.000   15 1.225
ORGX68 25/06/2015 Put 13.750 0.735 0.735 0.000   465 0.735
ORGZP8 25/06/2015 Call 14.000 1.075 1.075 0.000   50 1.075
ORGZQ8 25/06/2015 Put 14.000 0.840 0.840 0.000   1,678 0.840
ORGXI8 25/06/2015 Call 14.250 0.940 0.940 0.000   1,500 0.940
ORGXJ8 25/06/2015 Put 14.250 0.960 0.960 0.000   2,250 0.960
ORGZY8 25/06/2015 Call 14.500 0.815 0.815 0.000   0 0.815
ORGB19 25/06/2015 Put 14.500 1.085 1.085 0.000   300 1.085
ORGX98 25/06/2015 Call 14.750 0.705 0.705 0.000   100 0.705
ORGXA8 25/06/2015 Put 14.750 1.230 1.230 0.000   5 1.230
ORGB49 25/06/2015 Call 15.000 0.600 0.600 0.000   325 0.600
ORGB59 25/06/2015 Put 15.000 1.375 1.375 0.000   500 1.375
ORGXK8 25/06/2015 Call 15.500 0.425 0.425 0.000   15 0.425
ORGXL8 25/06/2015 Put 15.500 1.705 1.705 0.000   0 1.705
ORGEW7 25/06/2015 Call 16.000 0.290 0.290 0.000   100 0.290
ORGEX7 25/06/2015 Put 16.000 2.075 2.075 0.000   0 2.075
ORGXM8 25/06/2015 Call 16.500 0.190 0.190 0.000   100 0.190
ORGXN8 25/06/2015 Put 16.500 2.480 2.480 0.000   0 2.480
ORGVV7 25/06/2015 Call 17.000 0.120 0.120 0.000   115 0.120
ORGVW7 25/06/2015 Put 17.000 2.915 2.915 0.000   0 2.915
ORGX78 25/06/2015 Call 17.500 0.075 0.075 0.000   500 0.075
ORGX88 25/06/2015 Put 17.500 3.375 3.375 0.000   0 3.375
ORGXK7 25/06/2015 Call 18.000 0.045 0.045 0.000   0 0.045
ORGXL7 25/06/2015 Put 18.000 3.855 3.855 0.000   0 3.855
ORGCO9 25/06/2015 Call 18.500 0.030 0.030 0.000   0 0.030
ORGCP9 25/06/2015 Put 18.500 4.345 4.345 0.000   0 4.345
ORGLQ8 25/06/2015 Call 19.000 0.020 0.020 0.000   0 0.020
ORGLR8 25/06/2015 Put 19.000 4.840 4.840 0.000   0 4.840
ORGEK9 25/06/2015 Call 19.500 0.010 0.010 0.000   0 0.010
ORGEL9 25/06/2015 Put 19.500 5.325 5.325 0.000   0 5.325
ORGEY9 25/06/2015 Call 20.510 0.005 0.005 0.000   0 0.005
ORGEZ9 25/06/2015 Put 20.510 6.145 6.145 0.000   66 6.145
ORGG79 24/09/2015 Call 0.010 14.085 14.085 0.000   0 14.085
ORGG38 24/09/2015 Call 11.000 3.455 3.455 0.000   200 3.455
ORGG48 24/09/2015 Put 11.000 0.225 0.225 0.000   100 0.225
ORGFK8 24/09/2015 Call 11.500 3.020 3.020 0.000   0 3.020
ORGFL8 24/09/2015 Put 11.500 0.310 0.310 0.000   0 0.310
ORGZJ7 24/09/2015 Call 12.000 2.605 2.605 0.000   0 2.605
ORGZK7 24/09/2015 Put 12.000 0.410 0.410 0.000   30 0.410
ORGZ27 24/09/2015 Call 12.500 2.220 2.220 0.000   0 2.220
ORGZ37 24/09/2015 Put 12.500 0.530 0.530 0.000   120 0.530
ORGGO9 24/09/2015 Call 12.750 2.035 2.035 0.000   0 2.035
ORGGP9 24/09/2015 Put 12.750 0.605 0.605 0.000   0 0.605
ORGYW7 24/09/2015 Call 13.000 1.855 1.855 0.000   100 1.855
ORGYX7 24/09/2015 Put 13.000 0.680 0.680 0.000   0 0.680
ORGFI9 24/09/2015 Call 13.250 1.680 1.680 0.000   0 1.680
ORGFJ9 24/09/2015 Put 13.250 0.765 0.765 0.000   0 0.765
ORGZ87 24/09/2015 Call 13.500 1.525 1.525 0.000   0 1.525
ORGZ97 24/09/2015 Put 13.500 0.865 0.865 0.000   0 0.865
ORGF79 24/09/2015 Call 13.750 1.370 1.370 0.000   0 1.370
ORGF89 24/09/2015 Put 13.750 0.965 0.965 0.000   20 0.965
ORGYZ7 24/09/2015 Call 14.000 1.235 1.235 0.000   0 1.235
ORGZ17 24/09/2015 Put 14.000 1.085 1.085 0.000   0 1.085
ORGFK9 24/09/2015 Call 14.250 1.100 1.100 0.000   0 1.100
ORGFL9 24/09/2015 Put 14.250 1.205 1.205 0.000   0 1.205
ORGZ67 24/09/2015 Call 14.500 0.980 0.980 0.000   0 0.980
ORGZ77 24/09/2015 Put 14.500 1.340 1.340 0.000   200 1.340
ORGF59 24/09/2015 Call 14.750 0.870 0.870 0.000   0 0.870
ORGF69 24/09/2015 Put 14.750 1.480 1.480 0.000   0 1.480
ORGYS7 24/09/2015 Call 15.000 0.765 0.765 0.000   0 0.765
ORGYT7 24/09/2015 Put 15.000 1.625 1.625 0.000   150 1.625
ORGFM9 24/09/2015 Call 15.500 0.580 0.580 0.000   0 0.580
ORGFN9 24/09/2015 Put 15.500 1.945 1.945 0.000   0 1.945
ORGYU7 24/09/2015 Call 16.000 0.425 0.425 0.000   0 0.425
ORGYV7 24/09/2015 Put 16.000 2.295 2.295 0.000   0 2.295
ORGFG9 24/09/2015 Call 16.500 0.310 0.310 0.000   0 0.310
ORGFH9 24/09/2015 Put 16.500 2.680 2.680 0.000   0 2.680
ORGZ47 24/09/2015 Call 17.000 0.220 0.220 0.000   100 0.220
ORGZ57 24/09/2015 Put 17.000 3.090 3.090 0.000   0 3.090
ORGF99 24/09/2015 Call 17.500 0.150 0.150 0.000   100 0.150
ORGFF9 24/09/2015 Put 17.500 3.520 3.520 0.000   0 3.520
ORGZA7 24/09/2015 Call 18.000 0.105 0.105 0.000   0 0.105
ORGZB7 24/09/2015 Put 18.000 3.975 3.975 0.000   0 3.975
ORGF39 24/09/2015 Call 18.500 0.075 0.075 0.000   0 0.075
ORGF49 24/09/2015 Put 18.500 4.435 4.435 0.000   0 4.435
ORGLS8 24/09/2015 Call 19.000 0.055 0.055 0.000   0 0.055
ORGLT8 24/09/2015 Put 19.000 4.905 4.905 0.000   0 4.905
ORGDW9 24/09/2015 Call 20.000 0.040 0.040 0.000   0 0.040
ORGDX9 24/09/2015 Put 20.000 5.855 5.855 0.000   0 5.855
ORGC59 17/12/2015 Call 11.500 3.080 3.080 0.000   0 3.080
ORGC69 17/12/2015 Put 11.500 0.405 0.405 0.000   0 0.405
ORGY98 17/12/2015 Call 12.000 2.680 2.680 0.000   0 2.680
ORGYA8 17/12/2015 Put 12.000 0.520 0.520 0.000   0 0.520
ORGXS8 17/12/2015 Call 12.500 2.300 2.300 0.000   0 2.300
ORGXT8 17/12/2015 Put 12.500 0.660 0.660 0.000   24 0.660
ORGXZ8 17/12/2015 Call 13.000 1.960 1.960 0.000   0 1.960
ORGY18 17/12/2015 Put 13.000 0.820 0.820 0.000   0 0.820
ORGXO8 17/12/2015 Call 13.500 1.655 1.655 0.000   0 1.655
ORGXP8 17/12/2015 Put 13.500 1.015 1.015 0.000   88 1.015
ORGY48 17/12/2015 Call 14.000 1.380 1.380 0.000   0 1.380
ORGY58 17/12/2015 Put 14.000 1.230 1.230 0.000   75 1.230
ORGXQ8 17/12/2015 Call 14.500 1.145 1.145 0.000   0 1.145
ORGXR8 17/12/2015 Put 14.500 1.480 1.480 0.000   0 1.480
ORGY68 17/12/2015 Call 15.000 0.945 0.945 0.000   37 0.945
ORGY78 17/12/2015 Put 15.000 1.765 1.765 1.790 40 190 1.765
ORGXW8 17/12/2015 Call 16.000 0.635 0.635 0.000   0 0.635
ORGXY8 17/12/2015 Put 16.000 2.435 2.435 0.000   0 2.435
ORGXU8 17/12/2015 Call 17.000 0.420 0.420 0.000   0 0.420
ORGXV8 17/12/2015 Put 17.000 3.215 3.215 0.000   0 3.215
ORGY28 17/12/2015 Call 18.000 0.270 0.270 0.000   0 0.270
ORGY38 17/12/2015 Put 18.000 4.065 4.065 0.000   0 4.065
ORGCG9 17/12/2015 Call 19.000 0.170 0.170 0.000   0 0.170
ORGCH9 17/12/2015 Put 19.000 4.960 4.960 0.000   0 4.960
ORGDY9 17/12/2015 Call 20.000 0.105 0.105 0.000   0 0.105
ORGDZ9 17/12/2015 Put 20.000 5.890 5.890 0.000   0 5.890
ORGGS9 23/03/2016 Call 12.000 2.735 2.735 0.000   0 2.735
ORGGT9 23/03/2016 Put 12.000 0.660 0.660 0.000   0 0.660
ORGGK9 23/03/2016 Call 12.500 2.375 2.375 0.000   0 2.375
ORGGL9 23/03/2016 Put 12.500 0.815 0.815 0.000   0 0.815
ORGFO9 23/03/2016 Call 13.000 2.045 2.045 0.000   0 2.045
ORGFP9 23/03/2016 Put 13.000 0.990 0.990 0.000   0 0.990
ORGG19 23/03/2016 Call 13.500 1.755 1.755 0.000   0 1.755
ORGG29 23/03/2016 Put 13.500 1.185 1.185 0.000   0 1.185
ORGFQ9 23/03/2016 Call 14.000 1.500 1.500 0.000   0 1.500
ORGFR9 23/03/2016 Put 14.000 1.415 1.415 0.000   0 1.415
ORGG39 23/03/2016 Call 14.500 1.275 1.275 0.000   0 1.275
ORGG49 23/03/2016 Put 14.500 1.670 1.670 0.000   0 1.670
ORGFU9 23/03/2016 Call 15.000 1.080 1.080 0.000   0 1.080
ORGFV9 23/03/2016 Put 15.000 1.950 1.950 0.000   0 1.950
ORGFS9 23/03/2016 Call 16.000 0.765 0.765 0.000   0 0.765
ORGFT9 23/03/2016 Put 16.000 2.600 2.600 0.000   0 2.600
ORGFW9 23/03/2016 Call 17.000 0.540 0.540 0.000   0 0.540
ORGFX9 23/03/2016 Put 17.000 3.340 3.340 0.000   0 3.340
ORGFY9 23/03/2016 Call 18.000 0.370 0.370 0.000   0 0.370
ORGFZ9 23/03/2016 Put 18.000 4.155 4.155 0.000   0 4.155
ORGG59 23/03/2016 Call 19.000 0.250 0.250 0.000   0 0.250
ORGG69 23/03/2016 Put 19.000 5.020 5.020 0.000   0 5.020
ORGQE7 23/06/2016 Call 13.500 1.850 1.850 0.000   207 1.850
ORGQF7 23/06/2016 Put 13.500 1.085 1.085 0.000   7 1.085
ORGQ27 23/06/2016 Call 14.000 1.505 1.505 0.000   20 1.505
ORGQ37 23/06/2016 Put 14.000 1.385 1.385 0.000   85 1.385
ORGLZ8 22/12/2016 Call 19.000 0.435 0.435 0.000   650 0.435
ORGM18 22/12/2016 Put 19.000 5.095 5.095 0.000   0 5.095

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.