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 14.270 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 14.240
ORGC19 27/11/2014 Call 12.000 2.300 2.300 0.000   0 2.280
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 2.040
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 1.790
ORGWT8 27/11/2014 Put 12.500 0.025 0.025 0.000   480 0.035
ORGUS8 27/11/2014 Call 12.750 1.570 1.570 0.000   0 1.550
ORGUT8 27/11/2014 Put 12.750 0.035 0.035 0.000   435 0.045
ORGUU8 27/11/2014 Call 13.000 1.330 1.330 0.000   0 1.310
ORGUV8 27/11/2014 Put 13.000 0.045 0.045 0.000   420 0.060
ORGEM9 27/11/2014 Call 13.010 1.320 1.320 0.000   0 1.300
ORGEN9 27/11/2014 Put 13.010 0.045 0.045 0.000   0 0.060
ORGUO8 27/11/2014 Call 13.250 1.095 1.095 0.000   0 1.075
ORGUP8 27/11/2014 Put 13.250 0.065 0.065 0.000   210 0.080
ORGUH8 27/11/2014 Call 13.500 0.870 0.870 0.000   0 0.855
ORGUI8 27/11/2014 Put 13.500 0.090 0.090 0.125 230 260 0.115
ORGUB8 27/11/2014 Call 13.750 0.660 0.660 0.000   120 0.645
ORGUC8 27/11/2014 Put 13.750 0.135 0.135 0.195 340 1,060 0.165
ORGU18 27/11/2014 Call 14.000 0.475 0.475 0.000 100 0 0.465
ORGU28 27/11/2014 Put 14.000 0.200 0.200 0.000   3,816 0.235
ORGEP9 27/11/2014 Call 14.010 0.465 0.465 0.000   37 0.460
ORGEO9 27/11/2014 Put 14.010 0.200 0.200 0.000   714 0.240
ORGTQ8 27/11/2014 Call 14.250 0.320 0.320 0.305 30 321 0.315
ORGTR8 27/11/2014 Put 14.250 0.290 0.290 0.000   195 0.335
ORGUJ8 27/11/2014 Call 14.500 0.200 0.200 0.200 240 481 0.200
ORGUK8 27/11/2014 Put 14.500 0.420 0.420 0.000   895 0.470
ORGU98 27/11/2014 Call 14.750 0.115 0.115 0.090 1,703 3,488 0.120
ORGUA8 27/11/2014 Put 14.750 0.590 0.590 0.000   160 0.640
ORGTU8 27/11/2014 Call 15.000 0.060 0.060 0.065 82 2,200 0.065
ORGTV8 27/11/2014 Put 15.000 0.785 0.785 0.000   652 0.840
ORGEQ9 27/11/2014 Call 15.010 0.060 0.060 0.000   0 0.065
ORGER9 27/11/2014 Put 15.010 0.790 0.790 0.000   1,680 0.840
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 1.290
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 1.775
ORGU38 27/11/2014 Call 16.500 0.000 0.000 0.000   700 0.001
ORGU48 27/11/2014 Put 16.500 2.230 2.230 0.000   0 2.270
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 2.770
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 2.750
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 3.270
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 3.770
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 3.745
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 4.270
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 4.770
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 5.270
ORGIH8 18/12/2014 Call 0.010 14.315 14.315 0.000   0 14.260
ORGKM9 18/12/2014 Call 9.000 5.305 5.305 0.000   0 5.275
ORGKN9 18/12/2014 Put 9.000 0.001 0.001 0.000   0 0.007
ORGZ78 18/12/2014 Call 10.000 4.315 4.315 0.000   0 4.280
ORGZ88 18/12/2014 Put 10.000 0.008 0.008 0.000   319 0.020
ORGWZ8 18/12/2014 Call 10.500 3.825 3.825 0.000   0 3.790
ORGX18 18/12/2014 Put 10.500 0.015 0.015 0.000   736 0.025
ORGIQ8 18/12/2014 Call 10.510 3.815 3.815 0.000   42 3.780
ORGIR8 18/12/2014 Put 10.510 0.015 0.015 0.000   0 0.025
ORGW78 18/12/2014 Call 11.000 3.330 3.330 0.000   20 3.305
ORGW88 18/12/2014 Put 11.000 0.020 0.020 0.000   200 0.030
ORGUW8 18/12/2014 Call 11.010 3.320 3.320 0.000   43 3.295
ORGUX8 18/12/2014 Put 11.010 0.020 0.020 0.000   221 0.030
ORGWJ8 18/12/2014 Call 11.500 2.840 2.840 0.000   0 2.815
ORGWK8 18/12/2014 Put 11.500 0.030 0.030 0.000   424 0.040
ORGUZ8 18/12/2014 Call 11.510 2.830 2.830 0.000   0 2.805
ORGUY8 18/12/2014 Put 11.510 0.030 0.030 0.000   0 0.040
ORGIM8 18/12/2014 Call 11.750 2.595 2.595 0.000   0 2.575
ORGIN8 18/12/2014 Put 11.750 0.035 0.035 0.000   300 0.045
ORGV78 18/12/2014 Call 11.760 2.585 2.585 0.000   27 2.565
ORGV88 18/12/2014 Put 11.760 0.035 0.035 0.000   0 0.045
ORGWF8 18/12/2014 Call 12.000 2.350 2.350 0.000   0 2.330
ORGWG8 18/12/2014 Put 12.000 0.040 0.040 0.000   130 0.050
ORGV48 18/12/2014 Call 12.010 2.340 2.340 0.000   124 2.325
ORGV38 18/12/2014 Put 12.010 0.040 0.040 0.000   500 0.050
ORGGP8 18/12/2014 Call 12.250 2.110 2.110 0.000   0 2.090
ORGGQ8 18/12/2014 Put 12.250 0.045 0.045 0.060 200 393 0.060
ORGVA8 18/12/2014 Call 12.260 2.100 2.100 0.000   0 2.080
ORGV98 18/12/2014 Put 12.260 0.045 0.045 0.000   0 0.060
ORGWH8 18/12/2014 Call 12.500 1.870 1.870 0.000   0 1.850
ORGWI8 18/12/2014 Put 12.500 0.055 0.055 0.000   160 0.065
ORGV18 18/12/2014 Call 12.510 1.860 1.860 0.000   45 1.845
ORGV28 18/12/2014 Put 12.510 0.055 0.055 0.000   85 0.070
ORGGL8 18/12/2014 Call 12.750 1.640 1.640 0.000   0 1.615
ORGGM8 18/12/2014 Put 12.750 0.065 0.065 0.090 78 230 0.085
ORGWD8 18/12/2014 Call 13.000 1.410 1.410 0.000   5 1.385
ORGWE8 18/12/2014 Put 13.000 0.085 0.085 0.000   1,030 0.105
ORGV58 18/12/2014 Call 13.010 1.400 1.400 0.000   0 1.375
ORGV68 18/12/2014 Put 13.010 0.085 0.085 0.000   10 0.105
ORGGR8 18/12/2014 Call 13.250 1.185 1.185 0.000   0 1.165
ORGGS8 18/12/2014 Put 13.250 0.110 0.110 0.000   68 0.135
ORGWL8 18/12/2014 Call 13.500 0.975 0.975 0.000   0 0.955
ORGWM8 18/12/2014 Put 13.500 0.150 0.150 0.205 113 1,620 0.175
ORGG58 18/12/2014 Call 13.750 0.780 0.780 0.000   6 0.765
ORGG68 18/12/2014 Put 13.750 0.200 0.200 0.000   3,981 0.235
ORGW98 18/12/2014 Call 14.000 0.600 0.600 0.000   76 0.595
ORGWA8 18/12/2014 Put 14.000 0.270 0.270 0.000   904 0.310
ORGWW8 18/12/2014 Call 14.010 0.595 0.595 0.000   40 0.585
ORGWX8 18/12/2014 Put 14.010 0.270 0.270 0.290 30 40 0.315
ORGGN8 18/12/2014 Call 14.250 0.445 0.445 0.400 30 317 0.445
ORGGO8 18/12/2014 Put 14.250 0.365 0.365 0.000   487 0.415
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 0.415
ORGWN8 18/12/2014 Call 14.500 0.320 0.320 0.000   240 0.325
ORGWO8 18/12/2014 Put 14.500 0.490 0.490 0.000   115 0.545
ORGX38 18/12/2014 Call 14.510 0.315 0.315 0.000   80 0.320
ORGX48 18/12/2014 Put 14.510 0.490 0.490 0.000   560 0.545
ORGG78 18/12/2014 Call 14.750 0.225 0.225 0.205 207 160 0.230
ORGG88 18/12/2014 Put 14.750 0.640 0.640 0.000   140 0.705
ORGWB8 18/12/2014 Call 15.000 0.150 0.150 0.000   2,431 0.155
ORGWC8 18/12/2014 Put 15.000 0.815 0.815 0.000   3,163 0.885
ORGG98 18/12/2014 Call 15.500 0.060 0.060 0.000   4,039 0.065
ORGGK8 18/12/2014 Put 15.500 1.245 1.245 0.000   504 1.310
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 1.300
ORGEU7 18/12/2014 Call 16.000 0.020 0.020 0.000   3,491 0.025
ORGEV7 18/12/2014 Put 16.000 1.730 1.730 0.000   1,162 1.780
ORGQD8 18/12/2014 Call 16.010 0.020 0.020 0.000   350 0.025
ORGQC8 18/12/2014 Put 16.010 1.695 1.695 0.000   252 1.765
ORGII8 18/12/2014 Call 16.500 0.006 0.006 0.000   4,260 0.007
ORGIJ8 18/12/2014 Put 16.500 2.230 2.230 0.000   147 2.270
ORGQE8 18/12/2014 Call 16.510 0.006 0.006 0.000   0 0.007
ORGQF8 18/12/2014 Put 16.510 2.185 2.185 0.000   0 2.245
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 2.770
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 2.730
ORGLG8 18/12/2014 Call 17.500 0.000 0.000 0.000   347 0.001
ORGLH8 18/12/2014 Put 17.500 3.230 3.230 0.000   0 3.270
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 3.770
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 4.270
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 4.770
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 5.270
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 6.210
ORGIU9 29/01/2015 Call 0.010 14.360 14.360 0.000      
ORGC39 29/01/2015 Call 12.000 2.420 2.420 0.000   0 2.395
ORGC49 29/01/2015 Put 12.000 0.065 0.065 0.000   512 0.085
ORGBQ9 29/01/2015 Call 12.250 2.180 2.180 0.000   0 2.170
ORGBR9 29/01/2015 Put 12.250 0.080 0.080 0.000   160 0.100
ORGZ38 29/01/2015 Call 12.500 1.950 1.950 0.000   0 1.935
ORGZ48 29/01/2015 Put 12.500 0.095 0.095 0.000   272 0.115
ORGZT8 29/01/2015 Call 12.750 1.720 1.720 0.000   0 1.715
ORGZU8 29/01/2015 Put 12.750 0.115 0.115 0.000   172 0.140
ORGYX8 29/01/2015 Call 13.000 1.500 1.500 0.000   34 1.495
ORGYZ8 29/01/2015 Put 13.000 0.145 0.145 0.000   71 0.175
ORGYN8 29/01/2015 Call 13.250 1.290 1.290 0.000   0 1.285
ORGYO8 29/01/2015 Put 13.250 0.185 0.185 0.000   728 0.220
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 0.275
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 0.345
ORGYV8 29/01/2015 Call 14.000 0.735 0.735 0.000   193 0.740
ORGYW8 29/01/2015 Put 14.000 0.375 0.375 0.000   115 0.430
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 0.535
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 0.660
ORGYT8 29/01/2015 Call 14.750 0.350 0.350 0.000   25 0.355
ORGYU8 29/01/2015 Put 14.750 0.745 0.745 0.000   0 0.810
ORGYP8 29/01/2015 Call 15.000 0.260 0.260 0.000   2,234 0.265
ORGYQ8 29/01/2015 Put 15.000 0.915 0.915 0.000   565 0.975
ORGZV8 29/01/2015 Call 15.500 0.135 0.135 0.000   250 0.145
ORGZW8 29/01/2015 Put 15.500 1.305 1.305 0.000   260 1.365
ORGYR8 29/01/2015 Call 16.000 0.065 0.065 0.000   400 0.075
ORGYS8 29/01/2015 Put 16.000 1.755 1.755 0.000   0 1.810
ORGZX8 29/01/2015 Call 16.500 0.030 0.030 0.000   296 0.035
ORGB29 29/01/2015 Put 16.500 2.235 2.235 0.000   0 2.280
ORGYL8 29/01/2015 Call 17.000 0.010 0.010 0.000   186 0.020
ORGYM8 29/01/2015 Put 17.000 2.730 2.730 0.000   0 2.770
ORGC79 29/01/2015 Call 17.500 0.004 0.004 0.000   17 0.008
ORGC89 29/01/2015 Put 17.500 3.230 3.230 0.000   0 3.270
ORGC99 29/01/2015 Call 18.000 0.002 0.002 0.000   100 0.004
ORGCF9 29/01/2015 Put 18.000 3.730 3.730 0.000   0 3.770
ORGCM9 29/01/2015 Call 18.500 0.001 0.001 0.000   0 0.002
ORGCN9 29/01/2015 Put 18.500 4.230 4.230 0.000   0 4.270
ORGCK9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.001
ORGCL9 29/01/2015 Put 19.000 4.730 4.730 0.000   0 4.770
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 5.270
ORGGQ9 26/02/2015 Call 12.500 1.985 1.985 0.000   0 2.025
ORGGR9 26/02/2015 Put 12.500 0.160 0.160 0.000   0 0.200
ORGGM9 26/02/2015 Call 12.750 1.765 1.765 0.000   0 1.795
ORGGN9 26/02/2015 Put 12.750 0.195 0.195 0.000   0 0.245
ORGG89 26/02/2015 Call 13.000 1.550 1.550 0.000   0 1.580
ORGG99 26/02/2015 Put 13.000 0.245 0.245 0.000   0 0.295
ORGF19 26/02/2015 Call 13.250 1.350 1.350 0.000   0 1.380
ORGF29 26/02/2015 Put 13.250 0.300 0.300 0.000   0 0.360
ORGDL9 26/02/2015 Call 13.500 1.155 1.155 0.000   0 1.190
ORGDM9 26/02/2015 Put 13.500 0.370 0.370 0.000   0 0.430
ORGD19 26/02/2015 Call 13.750 0.970 0.970 0.000   0 1.020
ORGD29 26/02/2015 Put 13.750 0.455 0.455 0.000   0 0.520
ORGCY9 26/02/2015 Call 14.000 0.800 0.800 0.000   0 0.860
ORGCZ9 26/02/2015 Put 14.000 0.555 0.555 0.000   50 0.625
ORGDP9 26/02/2015 Call 14.250 0.650 0.650 0.000   100 0.715
ORGDQ9 26/02/2015 Put 14.250 0.670 0.670 0.000   60 0.740
ORGDN9 26/02/2015 Call 14.500 0.515 0.515 0.000   0 0.585
ORGDO9 26/02/2015 Put 14.500 0.810 0.810 0.000   100 0.880
ORGD59 26/02/2015 Call 14.750 0.405 0.405 0.000   98 0.475
ORGD69 26/02/2015 Put 14.750 0.965 0.965 0.000   785 1.035
ORGCW9 26/02/2015 Call 15.000 0.310 0.310 0.305 500 237 0.380
ORGCX9 26/02/2015 Put 15.000 1.140 1.140 0.000   243 1.200
ORGD79 26/02/2015 Call 15.500 0.175 0.175 0.000   134 0.230
ORGD89 26/02/2015 Put 15.500 1.525 1.525 0.000   161 1.575
ORGCQ9 26/02/2015 Call 16.000 0.095 0.095 0.000   0 0.135
ORGCR9 26/02/2015 Put 16.000 1.950 1.950 0.000   0 1.995
ORGD99 26/02/2015 Call 16.500 0.055 0.055 0.000   0 0.080
ORGDK9 26/02/2015 Put 16.500 2.405 2.405 0.000   100 2.445
ORGCS9 26/02/2015 Call 17.000 0.030 0.030 0.000   0 0.050
ORGCT9 26/02/2015 Put 17.000 2.875 2.875 0.000   0 2.910
ORGD39 26/02/2015 Call 17.500 0.020 0.020 0.000   0 0.035
ORGD49 26/02/2015 Put 17.500 3.355 3.355 0.000   0 3.390
ORGDT9 26/02/2015 Call 18.000 0.015 0.015 0.000   0 0.030
ORGDU9 26/02/2015 Put 18.000 3.845 3.845 0.000   0 3.875
ORGCU9 26/02/2015 Call 18.500 0.010 0.010 0.000   0 0.025
ORGCV9 26/02/2015 Put 18.500 4.335 4.335 0.000   0 4.365
ORGDR9 26/02/2015 Call 19.000 0.006 0.006 0.000   0 0.020
ORGDS9 26/02/2015 Put 19.000 4.830 4.830 0.000   0 4.850
ORGEG9 26/02/2015 Call 19.500 0.003 0.003 0.000   0 0.015
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 81,639 14.125
ORGGY7 26/03/2015 Call 10.500 3.880 3.880 0.000   0 3.850
ORGGZ7 26/03/2015 Put 10.500 0.050 0.050 0.000   601 0.055
ORGGS7 26/03/2015 Call 11.000 3.405 3.405 0.000   0 3.375
ORGGT7 26/03/2015 Put 11.000 0.070 0.070 0.000   0 0.080
ORGR98 26/03/2015 Call 11.010 3.200 3.200 0.000   0 3.180
ORGR88 26/03/2015 Put 11.010 0.070 0.070 0.000   0 0.080
ORGG37 26/03/2015 Call 11.500 2.935 2.935 0.000   0 2.910
ORGG47 26/03/2015 Put 11.500 0.100 0.100 0.000   246 0.115
ORGGL7 26/03/2015 Call 12.000 2.480 2.480 0.000   0 2.455
ORGGM7 26/03/2015 Put 12.000 0.150 0.150 0.000   105 0.170
ORGRF8 26/03/2015 Call 12.010 2.305 2.305 0.000   0 2.285
ORGRG8 26/03/2015 Put 12.010 0.150 0.150 0.000   500 0.170
ORGBS9 26/03/2015 Call 12.250 2.255 2.255 0.000   0 2.230
ORGBT9 26/03/2015 Put 12.250 0.180 0.180 0.000   0 0.200
ORGG17 26/03/2015 Call 12.500 2.035 2.035 0.000   0 2.010
ORGG27 26/03/2015 Put 12.500 0.215 0.215 0.000   2,009 0.245
ORGQS8 26/03/2015 Call 12.750 1.820 1.820 0.000   0 1.800
ORGQT8 26/03/2015 Put 12.750 0.265 0.265 0.000   85 0.290
ORGFY7 26/03/2015 Call 13.000 1.610 1.610 0.000   100 1.595
ORGFZ7 26/03/2015 Put 13.000 0.320 0.320 0.000   115 0.350
ORGRI8 26/03/2015 Call 13.010 1.475 1.475 0.000   0 1.465
ORGRH8 26/03/2015 Put 13.010 0.320 0.320 0.000   0 0.350
ORGQU8 26/03/2015 Call 13.250 1.410 1.410 0.000   150 1.400
ORGQV8 26/03/2015 Put 13.250 0.385 0.385 0.000   28 0.420
ORGGN7 26/03/2015 Call 13.500 1.225 1.225 0.000   0 1.220
ORGGO7 26/03/2015 Put 13.500 0.470 0.470 0.000   98 0.500
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 0.590
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 0.695
ORGRJ8 26/03/2015 Call 14.010 0.805 0.805 0.000   150 0.810
ORGRK8 26/03/2015 Put 14.010 0.665 0.665 0.000   115 0.690
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 0.815
ORGGP7 26/03/2015 Call 14.500 0.620 0.620 0.000   1,030 0.625
ORGGQ7 26/03/2015 Put 14.500 0.920 0.920 0.000   1,002 0.950
ORGQO8 26/03/2015 Call 14.750 0.505 0.505 0.000   94 0.510
ORGQP8 26/03/2015 Put 14.750 1.060 1.060 0.000   1,647 1.095
ORGYK8 26/03/2015 Call 14.760 0.460 0.460 0.000   0 0.465
ORGYJ8 26/03/2015 Put 14.760 1.060 1.060 0.000   40 1.090
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 1.255
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 1.245
ORGQK8 26/03/2015 Call 15.500 0.260 0.260 0.000   398 0.265
ORGQL8 26/03/2015 Put 15.500 1.580 1.580 0.000   94 1.610
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 2.010
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 2.450
ORGVT7 26/03/2015 Call 17.000 0.060 0.060 0.000   566 0.055
ORGVU7 26/03/2015 Put 17.000 2.890 2.890 0.000   0 2.915
ORGRR8 26/03/2015 Call 17.500 0.040 0.040 0.000   15 0.035
ORGRS8 26/03/2015 Put 17.500 3.370 3.370 0.000   0 3.395
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 3.885
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 4.380
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 4.870
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 5.365
ORGGU9 23/04/2015 Call 12.500 2.060 2.060 0.000      
ORGGV9 23/04/2015 Put 12.500 0.280 0.280 0.000      
ORGGW9 23/04/2015 Call 12.750 1.850 1.850 0.000      
ORGGX9 23/04/2015 Put 12.750 0.325 0.325 0.000      
ORGGY9 23/04/2015 Call 13.000 1.650 1.650 0.000      
ORGGZ9 23/04/2015 Put 13.000 0.380 0.380 0.000      
ORGI19 23/04/2015 Call 13.250 1.450 1.450 0.000      
ORGI29 23/04/2015 Put 13.250 0.440 0.440 0.000      
ORGI39 23/04/2015 Call 13.500 1.265 1.265 0.000      
ORGI49 23/04/2015 Put 13.500 0.520 0.520 0.000      
ORGI59 23/04/2015 Call 13.750 1.090 1.090 0.000      
ORGI69 23/04/2015 Put 13.750 0.610 0.610 0.000      
ORGI79 23/04/2015 Call 14.000 0.930 0.930 0.000      
ORGI89 23/04/2015 Put 14.000 0.715 0.715 0.000      
ORGI99 23/04/2015 Call 14.250 0.790 0.790 0.000      
ORGIF9 23/04/2015 Put 14.250 0.835 0.835 0.000      
ORGIG9 23/04/2015 Call 14.500 0.665 0.665 0.000      
ORGIH9 23/04/2015 Put 14.500 0.965 0.965 0.000      
ORGII9 23/04/2015 Call 14.750 0.555 0.555 0.000      
ORGIJ9 23/04/2015 Put 14.750 1.110 1.110 0.000      
ORGIK9 23/04/2015 Call 15.000 0.460 0.460 0.000      
ORGIL9 23/04/2015 Put 15.000 1.270 1.270 0.000      
ORGIM9 23/04/2015 Call 15.500 0.305 0.305 0.000      
ORGIN9 23/04/2015 Put 15.500 1.625 1.625 0.000      
ORGIO9 23/04/2015 Call 16.000 0.195 0.195 0.000      
ORGIP9 23/04/2015 Put 16.000 2.020 2.020 0.000      
ORGIQ9 23/04/2015 Call 16.500 0.120 0.120 0.000      
ORGIR9 23/04/2015 Put 16.500 2.450 2.450 0.000      
ORGIS9 23/04/2015 Call 17.000 0.075 0.075 0.000      
ORGIT9 23/04/2015 Put 17.000 2.910 2.910 0.000      
ORGY88 25/06/2015 Call 0.010 14.260 14.260 0.000   0 14.220
ORGZ98 25/06/2015 Call 10.000 4.370 4.370 0.000   10 4.355
ORGZA8 25/06/2015 Put 10.000 0.070 0.070 0.000   300 0.080
ORGZH8 25/06/2015 Call 10.500 3.890 3.890 0.000   0 3.870
ORGZI8 25/06/2015 Put 10.500 0.100 0.100 0.000   0 0.110
ORGZD8 25/06/2015 Call 11.000 3.415 3.415 0.000   0 3.395
ORGZE8 25/06/2015 Put 11.000 0.135 0.135 0.000   0 0.145
ORGZJ8 25/06/2015 Call 11.500 2.960 2.960 0.000   0 2.935
ORGZK8 25/06/2015 Put 11.500 0.190 0.190 0.000   411 0.195
ORGZB8 25/06/2015 Call 12.000 2.525 2.525 0.000   0 2.495
ORGZC8 25/06/2015 Put 12.000 0.255 0.255 0.000   260 0.260
ORGBU9 25/06/2015 Call 12.250 2.320 2.320 0.000   0 2.285
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 2.080
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 1.890
ORGXC8 25/06/2015 Put 12.750 0.410 0.410 0.000   120 0.415
ORGZN8 25/06/2015 Call 13.000 1.730 1.730 0.000   203 1.700
ORGZO8 25/06/2015 Put 13.000 0.475 0.475 0.000   800 0.480
ORGXD8 25/06/2015 Call 13.250 1.555 1.555 0.000   0 1.525
ORGXH8 25/06/2015 Put 13.250 0.555 0.555 0.000   0 0.560
ORGZF8 25/06/2015 Call 13.500 1.380 1.380 0.000   30 1.355
ORGZG8 25/06/2015 Put 13.500 0.635 0.635 0.000   20 0.645
ORGX58 25/06/2015 Call 13.750 1.225 1.225 0.000   15 1.195
ORGX68 25/06/2015 Put 13.750 0.735 0.735 0.000   465 0.745
ORGZP8 25/06/2015 Call 14.000 1.075 1.075 0.000   50 1.045
ORGZQ8 25/06/2015 Put 14.000 0.840 0.840 0.000   1,678 0.850
ORGXI8 25/06/2015 Call 14.250 0.940 0.940 0.000   1,500 0.910
ORGXJ8 25/06/2015 Put 14.250 0.960 0.960 0.000   2,250 0.975
ORGZY8 25/06/2015 Call 14.500 0.815 0.815 0.000   0 0.785
ORGB19 25/06/2015 Put 14.500 1.085 1.085 0.000   300 1.100
ORGX98 25/06/2015 Call 14.750 0.705 0.705 0.000   100 0.670
ORGXA8 25/06/2015 Put 14.750 1.230 1.230 0.000   5 1.240
ORGB49 25/06/2015 Call 15.000 0.600 0.600 0.000   325 0.570
ORGB59 25/06/2015 Put 15.000 1.375 1.375 0.000   500 1.395
ORGXK8 25/06/2015 Call 15.500 0.425 0.425 0.000   15 0.405
ORGXL8 25/06/2015 Put 15.500 1.705 1.705 0.000   0 1.730
ORGEW7 25/06/2015 Call 16.000 0.290 0.290 0.000   100 0.285
ORGEX7 25/06/2015 Put 16.000 2.075 2.075 0.000   0 2.110
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 2.520
ORGVV7 25/06/2015 Call 17.000 0.120 0.120 0.000   115 0.125
ORGVW7 25/06/2015 Put 17.000 2.915 2.915 0.000   0 2.965
ORGX78 25/06/2015 Call 17.500 0.075 0.075 0.000   500 0.080
ORGX88 25/06/2015 Put 17.500 3.375 3.375 0.000   0 3.425
ORGXK7 25/06/2015 Call 18.000 0.045 0.045 0.000   0 0.050
ORGXL7 25/06/2015 Put 18.000 3.855 3.855 0.000   0 3.900
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 4.390
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 4.880
ORGEK9 25/06/2015 Call 19.500 0.010 0.010 0.000   0 0.015
ORGEL9 25/06/2015 Put 19.500 5.325 5.325 0.000   0 5.380
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 6.195
ORGG79 24/09/2015 Call 0.010 14.085 14.085 0.000   0 14.040
ORGG38 24/09/2015 Call 11.000 3.455 3.455 0.000   200 3.430
ORGG48 24/09/2015 Put 11.000 0.225 0.225 0.000   100 0.245
ORGFK8 24/09/2015 Call 11.500 3.020 3.020 0.000   0 2.985
ORGFL8 24/09/2015 Put 11.500 0.310 0.310 0.000   0 0.320
ORGZJ7 24/09/2015 Call 12.000 2.605 2.605 0.000   0 2.565
ORGZK7 24/09/2015 Put 12.000 0.410 0.410 0.000   30 0.415
ORGZ27 24/09/2015 Call 12.500 2.220 2.220 0.000   0 2.180
ORGZ37 24/09/2015 Put 12.500 0.530 0.530 0.000   120 0.540
ORGGO9 24/09/2015 Call 12.750 2.035 2.035 0.000   0 2.000
ORGGP9 24/09/2015 Put 12.750 0.605 0.605 0.000   0 0.615
ORGYW7 24/09/2015 Call 13.000 1.855 1.855 0.000   100 1.830
ORGYX7 24/09/2015 Put 13.000 0.680 0.680 0.000   0 0.690
ORGFI9 24/09/2015 Call 13.250 1.680 1.680 0.000   0 1.665
ORGFJ9 24/09/2015 Put 13.250 0.765 0.765 0.000   0 0.780
ORGZ87 24/09/2015 Call 13.500 1.525 1.525 0.000   0 1.510
ORGZ97 24/09/2015 Put 13.500 0.865 0.865 0.000   0 0.875
ORGF79 24/09/2015 Call 13.750 1.370 1.370 0.000   0 1.355
ORGF89 24/09/2015 Put 13.750 0.965 0.965 0.000   20 0.975
ORGYZ7 24/09/2015 Call 14.000 1.235 1.235 0.000   0 1.215
ORGZ17 24/09/2015 Put 14.000 1.085 1.085 0.000   0 1.090
ORGFK9 24/09/2015 Call 14.250 1.100 1.100 0.000   0 1.075
ORGFL9 24/09/2015 Put 14.250 1.205 1.205 0.000   0 1.210
ORGZ67 24/09/2015 Call 14.500 0.980 0.980 0.000   0 0.955
ORGZ77 24/09/2015 Put 14.500 1.340 1.340 0.000   200 1.345
ORGF59 24/09/2015 Call 14.750 0.870 0.870 0.000   0 0.840
ORGF69 24/09/2015 Put 14.750 1.480 1.480 0.000   0 1.485
ORGYS7 24/09/2015 Call 15.000 0.765 0.765 0.000   0 0.740
ORGYT7 24/09/2015 Put 15.000 1.625 1.625 0.000   150 1.635
ORGFM9 24/09/2015 Call 15.500 0.580 0.580 0.000   0 0.570
ORGFN9 24/09/2015 Put 15.500 1.945 1.945 0.000   0 1.960
ORGYU7 24/09/2015 Call 16.000 0.425 0.425 0.000   0 0.430
ORGYV7 24/09/2015 Put 16.000 2.295 2.295 0.000   0 2.315
ORGFG9 24/09/2015 Call 16.500 0.310 0.310 0.000   0 0.320
ORGFH9 24/09/2015 Put 16.500 2.680 2.680 0.000   0 2.700
ORGZ47 24/09/2015 Call 17.000 0.220 0.220 0.000   100 0.235
ORGZ57 24/09/2015 Put 17.000 3.090 3.090 0.000   0 3.110
ORGF99 24/09/2015 Call 17.500 0.150 0.150 0.000   100 0.170
ORGFF9 24/09/2015 Put 17.500 3.520 3.520 0.000   0 3.545
ORGZA7 24/09/2015 Call 18.000 0.105 0.105 0.000   0 0.115
ORGZB7 24/09/2015 Put 18.000 3.975 3.975 0.000   0 3.990
ORGF39 24/09/2015 Call 18.500 0.075 0.075 0.000   0 0.080
ORGF49 24/09/2015 Put 18.500 4.435 4.435 0.000   0 4.450
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 4.925
ORGDW9 24/09/2015 Call 20.000 0.040 0.040 0.000   0 0.025
ORGDX9 24/09/2015 Put 20.000 5.855 5.855 0.000   0 5.875
ORGC59 17/12/2015 Call 11.500 3.080 3.080 0.000   0 3.050
ORGC69 17/12/2015 Put 11.500 0.405 0.405 0.000   0 0.420
ORGY98 17/12/2015 Call 12.000 2.680 2.680 0.000   0 2.655
ORGYA8 17/12/2015 Put 12.000 0.520 0.520 0.000   0 0.540
ORGXS8 17/12/2015 Call 12.500 2.300 2.300 0.000   0 2.285
ORGXT8 17/12/2015 Put 12.500 0.660 0.660 0.000   24 0.680
ORGXZ8 17/12/2015 Call 13.000 1.960 1.960 0.000   0 1.945
ORGY18 17/12/2015 Put 13.000 0.820 0.820 0.000   0 0.845
ORGXO8 17/12/2015 Call 13.500 1.655 1.655 0.000   0 1.645
ORGXP8 17/12/2015 Put 13.500 1.015 1.015 0.000   88 1.045
ORGY48 17/12/2015 Call 14.000 1.380 1.380 0.000   0 1.375
ORGY58 17/12/2015 Put 14.000 1.230 1.230 0.000   75 1.270
ORGXQ8 17/12/2015 Call 14.500 1.145 1.145 0.000   0 1.140
ORGXR8 17/12/2015 Put 14.500 1.480 1.480 0.000   0 1.525
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 40 150 1.810
ORGXW8 17/12/2015 Call 16.000 0.635 0.635 0.000   0 0.640
ORGXY8 17/12/2015 Put 16.000 2.435 2.435 0.000   0 2.480
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 3.250
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 4.095
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 4.995
ORGDY9 17/12/2015 Call 20.000 0.105 0.105 0.000   0 0.110
ORGDZ9 17/12/2015 Put 20.000 5.890 5.890 0.000   0 5.930
ORGGS9 23/03/2016 Call 12.000 2.735 2.735 0.000   0 2.715
ORGGT9 23/03/2016 Put 12.000 0.660 0.660 0.000   0 0.680
ORGGK9 23/03/2016 Call 12.500 2.375 2.375 0.000   0 2.355
ORGGL9 23/03/2016 Put 12.500 0.815 0.815 0.000   0 0.835
ORGFO9 23/03/2016 Call 13.000 2.045 2.045 0.000   0 2.025
ORGFP9 23/03/2016 Put 13.000 0.990 0.990 0.000   0 1.015
ORGG19 23/03/2016 Call 13.500 1.755 1.755 0.000   0 1.730
ORGG29 23/03/2016 Put 13.500 1.185 1.185 0.000   0 1.210
ORGFQ9 23/03/2016 Call 14.000 1.500 1.500 0.000   0 1.475
ORGFR9 23/03/2016 Put 14.000 1.415 1.415 0.000   0 1.440
ORGG39 23/03/2016 Call 14.500 1.275 1.275 0.000   0 1.250
ORGG49 23/03/2016 Put 14.500 1.670 1.670 0.000   0 1.700
ORGFU9 23/03/2016 Call 15.000 1.080 1.080 0.000   0 1.055
ORGFV9 23/03/2016 Put 15.000 1.950 1.950 0.000   0 1.980
ORGFS9 23/03/2016 Call 16.000 0.765 0.765 0.000   0 0.745
ORGFT9 23/03/2016 Put 16.000 2.600 2.600 0.000   0 2.635
ORGFW9 23/03/2016 Call 17.000 0.540 0.540 0.000   0 0.520
ORGFX9 23/03/2016 Put 17.000 3.340 3.340 0.000   0 3.370
ORGFY9 23/03/2016 Call 18.000 0.370 0.370 0.000   0 0.355
ORGFZ9 23/03/2016 Put 18.000 4.155 4.155 0.000   0 4.185
ORGG59 23/03/2016 Call 19.000 0.250 0.250 0.000   0 0.240
ORGG69 23/03/2016 Put 19.000 5.020 5.020 0.000   0 5.055
ORGQE7 23/06/2016 Call 13.500 1.850 1.850 0.000   207 1.825
ORGQF7 23/06/2016 Put 13.500 1.085 1.085 0.000   7 1.105
ORGQ27 23/06/2016 Call 14.000 1.505 1.505 0.000   20 1.485
ORGQ37 23/06/2016 Put 14.000 1.385 1.385 0.000   85 1.405
ORGLZ8 22/12/2016 Call 19.000 0.435 0.435 0.000   650 0.425
ORGM18 22/12/2016 Put 19.000 5.095 5.095 0.000   0 5.130

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.