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 * 15.850 Down -0.270 15.840 15.850 16.000 16.040 15.790 2,572,837 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGZC7 25/09/2014 Call 0.010 15.850 15.850 0.000   86,957 16.115
ORGST7 25/09/2014 Call 8.750 7.115 7.115 0.000   20 7.385
ORGSS7 25/09/2014 Put 8.750 0.000 0.000 0.000   70 0.000
ORGLJ9 25/09/2014 Call 10.700 5.170 5.170 0.000   0 5.435
ORGLK9 25/09/2014 Put 10.700 0.000 0.000 0.000   147 0.000
ORGL99 25/09/2014 Call 11.180 4.690 4.690 0.000   0 4.960
ORGLA9 25/09/2014 Put 11.180 0.001 0.001 0.000   30 0.000
ORGKH8 25/09/2014 Call 11.190 4.680 4.680 0.000   0 4.950
ORGKI8 25/09/2014 Put 11.190 0.001 0.001 0.000   0 0.000
ORGG18 25/09/2014 Call 11.430 4.440 4.440 0.000   0 4.710
ORGG28 25/09/2014 Put 11.430 0.001 0.001 0.000   1,022 0.000
ORGLL9 25/09/2014 Call 11.670 4.200 4.200 0.000   0 4.470
ORGLM9 25/09/2014 Put 11.670 0.002 0.002 0.000   420 0.000
ORGFI8 25/09/2014 Call 11.910 3.960 3.960 0.000   0 4.230
ORGFJ8 25/09/2014 Put 11.910 0.004 0.004 0.000   312 0.000
ORGKK8 25/09/2014 Call 11.920 3.950 3.950 0.000   0 4.220
ORGKJ8 25/09/2014 Put 11.920 0.004 0.004 0.000   0 0.000
ORGLD9 25/09/2014 Call 12.160 3.710 3.710 0.000   0 3.980
ORGLE9 25/09/2014 Put 12.160 0.006 0.006 0.000   2,373 0.000
ORGZH7 25/09/2014 Call 12.400 3.475 3.475 0.000   0 3.745
ORGZI7 25/09/2014 Put 12.400 0.009 0.009 0.000   290 0.000
ORGKL8 25/09/2014 Call 12.410 3.465 3.465 0.000   0 3.735
ORGKM8 25/09/2014 Put 12.410 0.009 0.009 0.000   0 0.000
ORGL59 25/09/2014 Call 12.640 3.235 3.235 0.000   0 3.505
ORGL69 25/09/2014 Put 12.640 0.010 0.010 0.000   156 0.000
ORGYG7 25/09/2014 Call 12.890 2.985 2.985 0.000   0 3.255
ORGYH7 25/09/2014 Put 12.890 0.015 0.015 0.000   200 0.001
ORGWU8 25/09/2014 Call 12.900 2.975 2.975 0.000   0 3.250
ORGWV8 25/09/2014 Put 12.900 0.015 0.015 0.000   750 0.001
ORGLB9 25/09/2014 Call 13.130 2.750 2.750 0.000   0 3.020
ORGLC9 25/09/2014 Put 13.130 0.020 0.020 0.000   4,150 0.001
ORGKO8 25/09/2014 Call 13.140 2.740 2.740 0.000   0 3.010
ORGKN8 25/09/2014 Put 13.140 0.020 0.020 0.000   40 0.001
ORGYO7 25/09/2014 Call 13.370 2.510 2.510 0.000   0 2.785
ORGYP7 25/09/2014 Put 13.370 0.020 0.020 0.000   430 0.002
ORGBF9 25/09/2014 Call 13.380 2.500 2.500 0.000   0 2.775
ORGBG9 25/09/2014 Put 13.380 0.020 0.020 0.000   0 0.003
ORGM69 25/09/2014 Call 13.610 2.275 2.275 0.000   0 2.545
ORGM79 25/09/2014 Put 13.610 0.020 0.020 0.000   1,412 0.004
ORGB99 25/09/2014 Call 13.620 2.265 2.265 0.000   0 2.535
ORGB89 25/09/2014 Put 13.620 0.020 0.020 0.000   20 0.004
ORGYI7 25/09/2014 Call 13.860 2.030 2.030 0.000   0 2.300
ORGYJ7 25/09/2014 Put 13.860 0.025 0.025 0.000   914 0.007
ORGKP8 25/09/2014 Call 13.870 2.020 2.020 0.000   137 2.290
ORGKQ8 25/09/2014 Put 13.870 0.025 0.025 0.020 20 477 0.007
ORGWX9 25/09/2014 Call 14.100 1.795 1.795 0.000   0 2.065
ORGWY9 25/09/2014 Put 14.100 0.025 0.025 0.000   1,503 0.010
ORGYQ7 25/09/2014 Call 14.340 1.560 1.560 0.000   16 1.830
ORGYR7 25/09/2014 Put 14.340 0.030 0.030 0.000   20 0.015
ORGKS8 25/09/2014 Call 14.350 1.550 1.550 0.000   1,010 1.820
ORGKR8 25/09/2014 Put 14.350 0.030 0.030 0.000   410 0.015
ORGYW9 25/09/2014 Call 14.590 1.320 1.320 0.000   0 1.585
ORGYX9 25/09/2014 Put 14.590 0.040 0.040 0.000   2,161 0.020
ORGYD8 25/09/2014 Call 14.600 1.310 1.310 0.000   598 1.575
ORGYE8 25/09/2014 Put 14.600 0.040 0.040 0.000   0 0.020
ORGYE7 25/09/2014 Call 15.070 0.875 0.875 0.000   4,123 1.130
ORGYF7 25/09/2014 Put 15.070 0.080 0.080 0.000   276 0.045
ORGKT8 25/09/2014 Call 15.080 0.870 0.870 0.000   4,416 1.120
ORGKU8 25/09/2014 Put 15.080 0.080 0.080 0.000   1,080 0.045
ORGDS7 25/09/2014 Call 15.560 0.480 0.480 0.000   5,076 0.695
ORGDT7 25/09/2014 Put 15.560 0.175 0.175 0.145 250 499 0.095
ORGYM7 25/09/2014 Call 16.050 0.200 0.200 0.175 39 2,219 0.340
ORGYN7 25/09/2014 Put 16.050 0.390 0.390 0.000   300 0.225
ORGFW7 25/09/2014 Call 16.530 0.060 0.060 0.000   810 0.120
ORGFX7 25/09/2014 Put 16.530 0.735 0.735 0.000   0 0.485
ORGYK7 25/09/2014 Call 17.020 0.010 0.010 0.000   624 0.025
ORGYL7 25/09/2014 Put 17.020 1.180 1.180 0.000   0 0.900
ORGMQ7 25/09/2014 Call 17.500 0.002 0.002 0.000   50 0.004
ORGMP7 25/09/2014 Put 17.500 1.655 1.655 0.000   0 1.380
ORGMR7 25/09/2014 Call 17.990 0.000 0.000 0.000   117 0.000
ORGMS7 25/09/2014 Put 17.990 2.140 2.140 0.000   12 1.870
ORGXD7 25/09/2014 Call 18.480 0.000 0.000 0.000   40 0.000
ORGXF7 25/09/2014 Put 18.480 2.630 2.630 0.000   0 2.360
ORGT88 25/09/2014 Call 18.960 0.000 0.000 0.000   0 0.000
ORGT98 25/09/2014 Put 18.960 3.110 3.110 0.000   0 2.840
ORGE19 25/09/2014 Call 19.450 0.000 0.000 0.000      
ORGFU8 25/09/2014 Call 20.430 0.000 0.000 0.000   0 0.000
ORGFV8 25/09/2014 Put 20.430 4.555 4.555 0.000   120 4.280
ORGB79 30/10/2014 Call 0.010 15.905 15.905 0.000   0 16.175
ORGBY9 30/10/2014 Call 12.000 3.900 3.900 0.000   0 4.170
ORGBZ9 30/10/2014 Put 12.000 0.015 0.015 0.000   457 0.004
ORGBL9 30/10/2014 Call 12.250 3.655 3.655 0.000   0 3.925
ORGBM9 30/10/2014 Put 12.250 0.020 0.020 0.000   0 0.006
ORGWQ8 30/10/2014 Call 12.500 3.410 3.410 0.000   0 3.680
ORGWR8 30/10/2014 Put 12.500 0.025 0.025 0.000   136 0.010
ORGUQ8 30/10/2014 Call 12.750 3.160 3.160 0.000   0 3.435
ORGUR8 30/10/2014 Put 12.750 0.025 0.025 0.000   10 0.015
ORGVB8 30/10/2014 Call 12.760 3.155 3.155 0.000   0 3.425
ORGVC8 30/10/2014 Put 12.760 0.025 0.025 0.000   10 0.015
ORGSX8 30/10/2014 Call 13.000 2.920 2.920 0.000   0 3.190
ORGSY8 30/10/2014 Put 13.000 0.030 0.030 0.000   322 0.020
ORGS48 30/10/2014 Call 13.250 2.675 2.675 0.000   0 2.950
ORGS58 30/10/2014 Put 13.250 0.030 0.030 0.000   342 0.020
ORGRZ8 30/10/2014 Call 13.500 2.430 2.430 0.000   0 2.705
ORGS18 30/10/2014 Put 13.500 0.035 0.035 0.000   200 0.025
ORGSA8 30/10/2014 Call 13.750 2.190 2.190 0.000   0 2.465
ORGSB8 30/10/2014 Put 13.750 0.040 0.040 0.000   70 0.030
ORGYH8 30/10/2014 Call 13.760 2.180 2.180 0.000   0 2.455
ORGYI8 30/10/2014 Put 13.760 0.040 0.040 0.000   368 0.030
ORGSK8 30/10/2014 Call 14.000 1.950 1.950 0.000   0 2.220
ORGSL8 30/10/2014 Put 14.000 0.045 0.045 0.000   6,600 0.035
ORGVD8 30/10/2014 Call 14.010 1.940 1.940 1.960 60 165 2.210
ORGVE8 30/10/2014 Put 14.010 0.045 0.045 0.000   110 0.035
ORGS28 30/10/2014 Call 14.250 1.715 1.715 0.000   0 1.980
ORGS38 30/10/2014 Put 14.250 0.060 0.060 0.000   153 0.045
ORGSI8 30/10/2014 Call 14.500 1.485 1.485 0.000   1,790 1.740
ORGSJ8 30/10/2014 Put 14.500 0.075 0.075 0.000   131 0.055
ORGYF8 30/10/2014 Call 14.510 1.475 1.475 0.000   484 1.730
ORGYG8 30/10/2014 Put 14.510 0.075 0.075 0.000   0 0.055
ORGSM8 30/10/2014 Call 14.750 1.260 1.260 0.000   2,593 1.510
ORGSN8 30/10/2014 Put 14.750 0.105 0.105 0.000   2,195 0.075
ORGYB8 30/10/2014 Call 14.760 1.255 1.255 0.000   330 1.500
ORGYC8 30/10/2014 Put 14.760 0.105 0.105 0.000   0 0.075
ORGRV8 30/10/2014 Call 15.000 1.050 1.050 0.000   3,256 1.285
ORGRW8 30/10/2014 Put 15.000 0.140 0.140 0.000   423 0.100
ORGSC8 30/10/2014 Call 15.500 0.670 0.670 0.000 595 2,148 0.870
ORGSD8 30/10/2014 Put 15.500 0.265 0.265 0.250 38 65 0.180
ORGRX8 30/10/2014 Call 16.000 0.375 0.375 0.000   3,479 0.530
ORGRY8 30/10/2014 Put 16.000 0.480 0.480 0.000 15 100 0.335
ORGSE8 30/10/2014 Call 16.500 0.185 0.185 0.185 227 437 0.285
ORGSF8 30/10/2014 Put 16.500 0.800 0.800 0.000   0 0.590
ORGS68 30/10/2014 Call 17.000 0.085 0.085 0.000   315 0.135
ORGS78 30/10/2014 Put 17.000 1.210 1.210 0.000   0 0.950
ORGSG8 30/10/2014 Call 17.500 0.035 0.035 0.000   0 0.060
ORGSH8 30/10/2014 Put 17.500 1.675 1.675 0.000   0 1.390
ORGS88 30/10/2014 Call 18.000 0.015 0.015 0.000   0 0.030
ORGS98 30/10/2014 Put 18.000 2.165 2.165 0.000   0 1.880
ORGSO8 30/10/2014 Call 18.500 0.007 0.007 0.000   0 0.010
ORGSP8 30/10/2014 Put 18.500 2.660 2.660 0.000   0 2.380
ORGTA8 30/10/2014 Call 19.000 0.003 0.003 0.000   0 0.005
ORGTB8 30/10/2014 Put 19.000 3.155 3.155 0.000   0 2.880
ORGE39 30/10/2014 Call 19.500 0.001 0.001 0.000      
ORGE49 30/10/2014 Put 19.500 3.655 3.655 0.000      
ORGCJ9 30/10/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGCI9 30/10/2014 Put 20.510 4.585 4.585 0.000   0 4.305
ORGDV9 27/11/2014 Call 0.010 15.935 15.935 0.000   0 16.210
ORGC19 27/11/2014 Call 12.000 3.935 3.935 0.000   0 4.210
ORGC29 27/11/2014 Put 12.000 0.020 0.020 0.000   50 0.020
ORGBO9 27/11/2014 Call 12.250 3.690 3.690 0.000   0 3.965
ORGBP9 27/11/2014 Put 12.250 0.025 0.025 0.000   100 0.020
ORGWS8 27/11/2014 Call 12.500 3.445 3.445 0.000   0 3.715
ORGWT8 27/11/2014 Put 12.500 0.025 0.025 0.000   155 0.025
ORGUS8 27/11/2014 Call 12.750 3.205 3.205 0.000   0 3.470
ORGUT8 27/11/2014 Put 12.750 0.030 0.030 0.000   150 0.025
ORGUU8 27/11/2014 Call 13.000 2.960 2.960 0.000   0 3.225
ORGUV8 27/11/2014 Put 13.000 0.030 0.030 0.000   0 0.030
ORGUO8 27/11/2014 Call 13.250 2.720 2.720 0.000   0 2.980
ORGUP8 27/11/2014 Put 13.250 0.035 0.035 0.000   60 0.035
ORGUH8 27/11/2014 Call 13.500 2.480 2.480 0.000   0 2.740
ORGUI8 27/11/2014 Put 13.500 0.045 0.045 0.000   160 0.040
ORGUB8 27/11/2014 Call 13.750 2.245 2.245 0.000   0 2.500
ORGUC8 27/11/2014 Put 13.750 0.055 0.055 0.000   80 0.045
ORGU18 27/11/2014 Call 14.000 2.010 2.010 0.000   0 2.260
ORGU28 27/11/2014 Put 14.000 0.065 0.065 0.000   1,578 0.055
ORGTQ8 27/11/2014 Call 14.250 1.780 1.780 0.000   101 2.020
ORGTR8 27/11/2014 Put 14.250 0.085 0.085 0.000   175 0.070
ORGUJ8 27/11/2014 Call 14.500 1.555 1.555 0.000   77 1.790
ORGUK8 27/11/2014 Put 14.500 0.110 0.110 0.000   160 0.090
ORGU98 27/11/2014 Call 14.750 1.340 1.340 0.000   1,483 1.565
ORGUA8 27/11/2014 Put 14.750 0.145 0.145 0.000   30 0.115
ORGTU8 27/11/2014 Call 15.000 1.140 1.140 0.000   1,962 1.350
ORGTV8 27/11/2014 Put 15.000 0.190 0.190 0.000   106 0.150
ORGU58 27/11/2014 Call 15.500 0.775 0.775 0.000   540 0.960
ORGU68 27/11/2014 Put 15.500 0.330 0.330 0.000   0 0.255
ORGTW8 27/11/2014 Call 16.000 0.485 0.485 0.460 120 1,301 0.635
ORGTX8 27/11/2014 Put 16.000 0.545 0.545 0.490 35 115 0.420
ORGU38 27/11/2014 Call 16.500 0.275 0.275 0.000   200 0.385
ORGU48 27/11/2014 Put 16.500 0.850 0.850 0.000   0 0.665
ORGTY8 27/11/2014 Call 17.000 0.145 0.145 0.000   0 0.215
ORGTZ8 27/11/2014 Put 17.000 1.240 1.240 0.000   0 0.995
ORGUD8 27/11/2014 Call 17.500 0.075 0.075 0.000   0 0.110
ORGUE8 27/11/2014 Put 17.500 1.690 1.690 0.000   0 1.405
ORGU78 27/11/2014 Call 18.000 0.035 0.035 0.000   0 0.055
ORGU88 27/11/2014 Put 18.000 2.170 2.170 0.000   0 1.880
ORGUF8 27/11/2014 Call 18.500 0.020 0.020 0.000   0 0.030
ORGUG8 27/11/2014 Put 18.500 2.665 2.665 0.000   0 2.380
ORGTS8 27/11/2014 Call 19.000 0.009 0.009 0.000   0 0.015
ORGTT8 27/11/2014 Put 19.000 3.160 3.160 0.000   0 2.880
ORGE59 27/11/2014 Call 19.500 0.004 0.004 0.000      
ORGIH8 18/12/2014 Call 0.010 15.960 15.960 0.000   0 16.225
ORGKM9 18/12/2014 Call 9.000 6.920 6.920 0.000   0 7.190
ORGKN9 18/12/2014 Put 9.000 0.007 0.007 0.000   0 0.006
ORGZ78 18/12/2014 Call 10.000 5.935 5.935 0.000   0 6.200
ORGZ88 18/12/2014 Put 10.000 0.015 0.015 0.000   319 0.015
ORGWZ8 18/12/2014 Call 10.500 5.445 5.445 0.000   0 5.705
ORGX18 18/12/2014 Put 10.500 0.020 0.020 0.000 500 736 0.015
ORGIQ8 18/12/2014 Call 10.510 5.435 5.435 0.000   54 5.695
ORGIR8 18/12/2014 Put 10.510 0.020 0.020 0.000   0 0.015
ORGW78 18/12/2014 Call 11.000 4.950 4.950 0.000   20 5.210
ORGW88 18/12/2014 Put 11.000 0.025 0.025 0.000   0 0.015
ORGUW8 18/12/2014 Call 11.010 4.940 4.940 0.000   45 5.200
ORGUX8 18/12/2014 Put 11.010 0.025 0.025 0.000   0 0.020
ORGWJ8 18/12/2014 Call 11.500 4.450 4.450 0.000   0 4.715
ORGWK8 18/12/2014 Put 11.500 0.025 0.025 0.000   102 0.020
ORGUZ8 18/12/2014 Call 11.510 4.440 4.440 0.000   0 4.710
ORGUY8 18/12/2014 Put 11.510 0.025 0.025 0.000   0 0.020
ORGIM8 18/12/2014 Call 11.750 4.205 4.205 0.000   0 4.470
ORGIN8 18/12/2014 Put 11.750 0.025 0.025 0.000   0 0.020
ORGV78 18/12/2014 Call 11.760 4.195 4.195 0.000   29 4.460
ORGV88 18/12/2014 Put 11.760 0.025 0.025 0.000   0 0.020
ORGWF8 18/12/2014 Call 12.000 3.960 3.960 0.000   0 4.225
ORGWG8 18/12/2014 Put 12.000 0.025 0.025 0.000   130 0.020
ORGV48 18/12/2014 Call 12.010 3.950 3.950 0.000   126 4.215
ORGV38 18/12/2014 Put 12.010 0.025 0.025 0.000 500 500 0.020
ORGGP8 18/12/2014 Call 12.250 3.715 3.715 0.000   0 3.980
ORGGQ8 18/12/2014 Put 12.250 0.030 0.030 0.000   150 0.020
ORGVA8 18/12/2014 Call 12.260 3.705 3.705 0.000   0 3.970
ORGV98 18/12/2014 Put 12.260 0.030 0.030 0.000   0 0.020
ORGWH8 18/12/2014 Call 12.500 3.470 3.470 0.000   0 3.735
ORGWI8 18/12/2014 Put 12.500 0.030 0.030 0.000   160 0.025
ORGV18 18/12/2014 Call 12.510 3.460 3.460 0.000   48 3.725
ORGV28 18/12/2014 Put 12.510 0.030 0.030 0.000   85 0.025
ORGGL8 18/12/2014 Call 12.750 3.230 3.230 0.000   0 3.490
ORGGM8 18/12/2014 Put 12.750 0.035 0.035 0.000   30 0.030
ORGWD8 18/12/2014 Call 13.000 2.990 2.990 0.000   5 3.250
ORGWE8 18/12/2014 Put 13.000 0.040 0.040 0.000   1,030 0.030
ORGV58 18/12/2014 Call 13.010 2.980 2.980 0.000   0 3.240
ORGV68 18/12/2014 Put 13.010 0.040 0.040 0.000   0 0.030
ORGGR8 18/12/2014 Call 13.250 2.750 2.750 0.000   0 3.010
ORGGS8 18/12/2014 Put 13.250 0.050 0.050 0.000   68 0.040
ORGWL8 18/12/2014 Call 13.500 2.510 2.510 0.000   0 2.770
ORGWM8 18/12/2014 Put 13.500 0.055 0.055 0.000   1,600 0.045
ORGG58 18/12/2014 Call 13.750 2.280 2.280 0.000   6 2.530
ORGG68 18/12/2014 Put 13.750 0.070 0.070 0.000   2,344 0.055
ORGW98 18/12/2014 Call 14.000 2.050 2.050 0.000   76 2.295
ORGWA8 18/12/2014 Put 14.000 0.090 0.090 0.000   825 0.070
ORGWW8 18/12/2014 Call 14.010 2.040 2.040 0.000   0 2.285
ORGWX8 18/12/2014 Put 14.010 0.090 0.090 0.000   40 0.070
ORGGN8 18/12/2014 Call 14.250 1.825 1.825 0.000   229 2.065
ORGGO8 18/12/2014 Put 14.250 0.110 0.110 0.000   187 0.085
ORGX28 18/12/2014 Call 14.260 1.815 1.815 0.000   0 2.055
ORGWY8 18/12/2014 Put 14.260 0.110 0.110 0.000   30 0.085
ORGWN8 18/12/2014 Call 14.500 1.605 1.605 0.000   235 1.840
ORGWO8 18/12/2014 Put 14.500 0.145 0.145 0.000   115 0.105
ORGX38 18/12/2014 Call 14.510 1.595 1.595 0.000   50 1.830
ORGX48 18/12/2014 Put 14.510 0.140 0.140 0.000   490 0.105
ORGG78 18/12/2014 Call 14.750 1.395 1.395 0.000   120 1.620
ORGG88 18/12/2014 Put 14.750 0.185 0.185 0.000   115 0.135
ORGWB8 18/12/2014 Call 15.000 1.195 1.195 0.000   848 1.410
ORGWC8 18/12/2014 Put 15.000 0.230 0.230 0.000   77 0.175
ORGG98 18/12/2014 Call 15.500 0.840 0.840 0.850 58 1,541 1.025
ORGGK8 18/12/2014 Put 15.500 0.375 0.375 0.365 301 584 0.285
ORGQA8 18/12/2014 Call 15.510 0.835 0.835 0.000   63 1.020
ORGQB8 18/12/2014 Put 15.510 0.375 0.375 0.000   279 0.285
ORGEU7 18/12/2014 Call 16.000 0.555 0.555 0.000   582 0.700
ORGEV7 18/12/2014 Put 16.000 0.595 0.595 0.000   100 0.460
ORGQD8 18/12/2014 Call 16.010 0.545 0.545 0.560 150 200 0.695
ORGQC8 18/12/2014 Put 16.010 0.585 0.585 0.000   56 0.455
ORGII8 18/12/2014 Call 16.500 0.335 0.335 0.000   4,260 0.445
ORGIJ8 18/12/2014 Put 16.500 0.890 0.890 0.000   147 0.710
ORGQE8 18/12/2014 Call 16.510 0.335 0.335 0.000   0 0.440
ORGQF8 18/12/2014 Put 16.510 0.875 0.875 0.000   0 0.700
ORGVR7 18/12/2014 Call 17.000 0.190 0.190 0.000   2,140 0.260
ORGVS7 18/12/2014 Put 17.000 1.265 1.265 0.000   0 1.040
ORGQH8 18/12/2014 Call 17.010 0.190 0.190 0.000   0 0.260
ORGQG8 18/12/2014 Put 17.010 1.240 1.240 0.000   0 1.020
ORGLG8 18/12/2014 Call 17.500 0.100 0.100 0.000   347 0.145
ORGLH8 18/12/2014 Put 17.500 1.700 1.700 0.000   0 1.445
ORGXG7 18/12/2014 Call 18.000 0.055 0.055 0.000   265 0.080
ORGXH7 18/12/2014 Put 18.000 2.175 2.175 0.000   0 1.900
ORGMC8 18/12/2014 Call 18.500 0.030 0.030 0.000   100 0.050
ORGMD8 18/12/2014 Put 18.500 2.665 2.665 0.000   0 2.385
ORGTC8 18/12/2014 Call 19.000 0.020 0.020 0.000   0 0.035
ORGTD8 18/12/2014 Put 19.000 3.160 3.160 0.000   0 2.885
ORGE79 18/12/2014 Call 19.500 0.010 0.010 0.000      
ORGC39 29/01/2015 Call 12.000 3.985 3.985 0.000   0 4.255
ORGC49 29/01/2015 Put 12.000 0.030 0.030 0.000   45 0.030
ORGBQ9 29/01/2015 Call 12.250 3.750 3.750 0.000   0 4.015
ORGBR9 29/01/2015 Put 12.250 0.035 0.035 0.000   45 0.030
ORGZ38 29/01/2015 Call 12.500 3.510 3.510 0.000   0 3.775
ORGZ48 29/01/2015 Put 12.500 0.040 0.040 0.000   80 0.035
ORGZT8 29/01/2015 Call 12.750 3.275 3.275 0.000   0 3.535
ORGZU8 29/01/2015 Put 12.750 0.050 0.050 0.000   85 0.040
ORGYX8 29/01/2015 Call 13.000 3.035 3.035 0.000   34 3.295
ORGYZ8 29/01/2015 Put 13.000 0.060 0.060 0.000   0 0.045
ORGYN8 29/01/2015 Call 13.250 2.800 2.800 0.000   0 3.060
ORGYO8 29/01/2015 Put 13.250 0.075 0.075 0.000   128 0.050
ORGZ18 29/01/2015 Call 13.500 2.570 2.570 0.000   0 2.825
ORGZ28 29/01/2015 Put 13.500 0.090 0.090 0.000   115 0.060
ORGB39 29/01/2015 Call 13.750 2.340 2.340 0.000   30 2.595
ORGB69 29/01/2015 Put 13.750 0.110 0.110 0.000   60 0.075
ORGYV8 29/01/2015 Call 14.000 2.120 2.120 0.000   193 2.365
ORGYW8 29/01/2015 Put 14.000 0.135 0.135 0.000 90 115 0.090
ORGZ58 29/01/2015 Call 14.250 1.905 1.905 0.000   12 2.135
ORGZ68 29/01/2015 Put 14.250 0.165 0.165 0.000   0 0.110
ORGZR8 29/01/2015 Call 14.500 1.695 1.695 0.000   10 1.910
ORGZS8 29/01/2015 Put 14.500 0.205 0.205 0.000   0 0.140
ORGYT8 29/01/2015 Call 14.750 1.495 1.495 0.000   25 1.690
ORGYU8 29/01/2015 Put 14.750 0.250 0.250 0.000   0 0.175
ORGYP8 29/01/2015 Call 15.000 1.305 1.305 0.000   0 1.485
ORGYQ8 29/01/2015 Put 15.000 0.310 0.310 0.000   565 0.225
ORGZV8 29/01/2015 Call 15.500 0.960 0.960 0.000   90 1.110
ORGZW8 29/01/2015 Put 15.500 0.460 0.460 0.000   50 0.350
ORGYR8 29/01/2015 Call 16.000 0.670 0.670 0.000 595 100 0.795
ORGYS8 29/01/2015 Put 16.000 0.675 0.675 0.000   0 0.535
ORGZX8 29/01/2015 Call 16.500 0.440 0.440 0.000   396 0.540
ORGB29 29/01/2015 Put 16.500 0.960 0.960 0.000   0 0.775
ORGYL8 29/01/2015 Call 17.000 0.280 0.280 0.000   186 0.345
ORGYM8 29/01/2015 Put 17.000 1.315 1.315 0.000   0 1.085
ORGC79 29/01/2015 Call 17.500 0.165 0.165 0.000   0 0.210
ORGC89 29/01/2015 Put 17.500 1.735 1.735 0.000   0 1.465
ORGC99 29/01/2015 Call 18.000 0.095 0.095 0.000   0 0.120
ORGCF9 29/01/2015 Put 18.000 2.195 2.195 0.000   0 1.900
ORGCM9 29/01/2015 Call 18.500 0.055 0.055 0.000   0 0.070
ORGCN9 29/01/2015 Put 18.500 2.675 2.675 0.000   0 2.385
ORGCK9 29/01/2015 Call 19.000 0.035 0.035 0.000   0 0.040
ORGCL9 29/01/2015 Put 19.000 3.160 3.160 0.000   0 2.880
ORGEF9 29/01/2015 Put 19.500 3.655 3.655 0.000      
ORGDL9 26/02/2015 Call 13.500 2.660 2.660 0.000   0 2.870
ORGDM9 26/02/2015 Put 13.500 0.125 0.125 0.000   0 0.105
ORGD19 26/02/2015 Call 13.750 2.410 2.410 0.000   0 2.635
ORGD29 26/02/2015 Put 13.750 0.160 0.160 0.000   0 0.125
ORGCY9 26/02/2015 Call 14.000 2.180 2.180 0.000   0 2.410
ORGCZ9 26/02/2015 Put 14.000 0.200 0.200 0.000   0 0.150
ORGDP9 26/02/2015 Call 14.250 1.965 1.965 0.000   0 2.190
ORGDQ9 26/02/2015 Put 14.250 0.240 0.240 0.000   0 0.180
ORGDN9 26/02/2015 Call 14.500 1.755 1.755 0.000   0 1.975
ORGDO9 26/02/2015 Put 14.500 0.290 0.290 0.000   0 0.220
ORGD59 26/02/2015 Call 14.750 1.555 1.555 0.000   0 1.770
ORGD69 26/02/2015 Put 14.750 0.350 0.350 0.000 90 0 0.270
ORGCW9 26/02/2015 Call 15.000 1.370 1.370 0.000   0 1.570
ORGCX9 26/02/2015 Put 15.000 0.420 0.420 0.395 23 0 0.335
ORGD79 26/02/2015 Call 15.500 1.025 1.025 0.000   0 1.205
ORGD89 26/02/2015 Put 15.500 0.600 0.600 0.000   0 0.490
ORGCQ9 26/02/2015 Call 16.000 0.740 0.740 0.000   0 0.885
ORGCR9 26/02/2015 Put 16.000 0.835 0.835 0.000   0 0.695
ORGD99 26/02/2015 Call 16.500 0.510 0.510 0.000   0 0.620
ORGDK9 26/02/2015 Put 16.500 1.125 1.125 0.000   0 0.950
ORGCS9 26/02/2015 Call 17.000 0.340 0.340 0.000   0 0.425
ORGCT9 26/02/2015 Put 17.000 1.465 1.465 0.000   0 1.265
ORGD39 26/02/2015 Call 17.500 0.220 0.220 0.000   0 0.275
ORGD49 26/02/2015 Put 17.500 1.855 1.855 0.000   0 1.630
ORGDT9 26/02/2015 Call 18.000 0.140 0.140 0.000   0 0.175
ORGDU9 26/02/2015 Put 18.000 2.275 2.275 0.000   0 2.040
ORGCU9 26/02/2015 Call 18.500 0.085 0.085 0.000   0 0.110
ORGCV9 26/02/2015 Put 18.500 2.725 2.725 0.000   0 2.475
ORGDR9 26/02/2015 Call 19.000 0.055 0.055 0.000   0 0.070
ORGDS9 26/02/2015 Put 19.000 3.190 3.190 0.000   0 2.920
ORGEH9 26/02/2015 Put 19.500 3.670 3.670 0.000      
ORGQY8 26/03/2015 Call 0.010 15.820 15.820 0.000   5,000 16.095
ORGGY7 26/03/2015 Call 10.500 5.480 5.480 0.000   0 5.760
ORGGZ7 26/03/2015 Put 10.500 0.030 0.030 0.000   601 0.025
ORGGS7 26/03/2015 Call 11.000 4.995 4.995 0.000   0 5.270
ORGGT7 26/03/2015 Put 11.000 0.035 0.035 0.000   0 0.030
ORGR98 26/03/2015 Call 11.010 4.765 4.765 0.000   0 5.045
ORGR88 26/03/2015 Put 11.010 0.035 0.035 0.000   0 0.030
ORGG37 26/03/2015 Call 11.500 4.510 4.510 0.000   0 4.780
ORGG47 26/03/2015 Put 11.500 0.045 0.045 0.000   0 0.040
ORGGL7 26/03/2015 Call 12.000 4.030 4.030 0.000   0 4.295
ORGGM7 26/03/2015 Put 12.000 0.060 0.060 0.000   105 0.050
ORGRF8 26/03/2015 Call 12.010 3.820 3.820 0.000   0 4.080
ORGRG8 26/03/2015 Put 12.010 0.060 0.060 0.000   500 0.050
ORGBS9 26/03/2015 Call 12.250 3.790 3.790 0.000   0 4.055
ORGBT9 26/03/2015 Put 12.250 0.070 0.070 0.000   0 0.055
ORGG17 26/03/2015 Call 12.500 3.555 3.555 0.000   0 3.810
ORGG27 26/03/2015 Put 12.500 0.085 0.085 0.000   2,009 0.065
ORGQS8 26/03/2015 Call 12.750 3.315 3.315 0.000   0 3.570
ORGQT8 26/03/2015 Put 12.750 0.100 0.100 0.000   85 0.080
ORGFY7 26/03/2015 Call 13.000 3.080 3.080 0.000   100 3.330
ORGFZ7 26/03/2015 Put 13.000 0.115 0.115 0.000   150 0.095
ORGRI8 26/03/2015 Call 13.010 2.885 2.885 0.000   0 3.130
ORGRH8 26/03/2015 Put 13.010 0.115 0.115 0.000   0 0.095
ORGQU8 26/03/2015 Call 13.250 2.845 2.845 0.000   150 3.095
ORGQV8 26/03/2015 Put 13.250 0.140 0.140 0.000   0 0.115
ORGGN7 26/03/2015 Call 13.500 2.620 2.620 0.000   0 2.865
ORGGO7 26/03/2015 Put 13.500 0.165 0.165 0.000   98 0.135
ORGQQ8 26/03/2015 Call 13.750 2.395 2.395 0.000   0 2.635
ORGQR8 26/03/2015 Put 13.750 0.200 0.200 0.000   780 0.165
ORGG57 26/03/2015 Call 14.000 2.180 2.180 0.000   2,779 2.415
ORGG67 26/03/2015 Put 14.000 0.240 0.240 0.000   2,637 0.195
ORGRJ8 26/03/2015 Call 14.010 2.020 2.020 0.000   80 2.240
ORGRK8 26/03/2015 Put 14.010 0.235 0.235 0.000   45 0.195
ORGQW8 26/03/2015 Call 14.250 1.970 1.970 0.000   119 2.195
ORGQX8 26/03/2015 Put 14.250 0.285 0.285 0.000   40 0.235
ORGGP7 26/03/2015 Call 14.500 1.770 1.770 0.000   48 1.985
ORGGQ7 26/03/2015 Put 14.500 0.340 0.340 0.000   1,000 0.280
ORGQO8 26/03/2015 Call 14.750 1.575 1.575 0.000   94 1.780
ORGQP8 26/03/2015 Put 14.750 0.405 0.405 0.000   1,180 0.330
ORGYK8 26/03/2015 Call 14.760 1.440 1.440 0.000   0 1.640
ORGYJ8 26/03/2015 Put 14.760 0.400 0.400 0.000   40 0.330
ORGG77 26/03/2015 Call 15.000 1.390 1.390 0.000   110 1.585
ORGG87 26/03/2015 Put 15.000 0.480 0.480 0.000   3,200 0.390
ORGRM8 26/03/2015 Call 15.010 1.270 1.270 0.000   200 1.455
ORGRL8 26/03/2015 Put 15.010 0.475 0.475 0.000   246 0.385
ORGQK8 26/03/2015 Call 15.500 1.055 1.055 0.000   260 1.225
ORGQL8 26/03/2015 Put 15.500 0.665 0.665 0.610 84 0 0.540
ORGG97 26/03/2015 Call 16.000 0.770 0.770 0.000   620 0.915
ORGGK7 26/03/2015 Put 16.000 0.895 0.895 0.000   0 0.740
ORGQM8 26/03/2015 Call 16.500 0.545 0.545 0.000   70 0.655
ORGQN8 26/03/2015 Put 16.500 1.180 1.180 0.000   0 1.000
ORGVT7 26/03/2015 Call 17.000 0.365 0.365 0.000   320 0.450
ORGVU7 26/03/2015 Put 17.000 1.520 1.520 0.000   0 1.310
ORGRR8 26/03/2015 Call 17.500 0.240 0.240 0.000   15 0.295
ORGRS8 26/03/2015 Put 17.500 1.900 1.900 0.000   0 1.675
ORGXI7 26/03/2015 Call 18.000 0.155 0.155 0.000   100 0.190
ORGXJ7 26/03/2015 Put 18.000 2.310 2.310 0.000   0 2.075
ORGSQ8 26/03/2015 Call 18.500 0.100 0.100 0.000   0 0.125
ORGSR8 26/03/2015 Put 18.500 2.755 2.755 0.000   0 2.510
ORGLO8 26/03/2015 Call 19.000 0.065 0.065 0.000   0 0.090
ORGLP8 26/03/2015 Put 19.000 3.215 3.215 0.000   0 2.970
ORGEI9 26/03/2015 Call 19.500 0.040 0.040 0.000      
ORGY88 25/06/2015 Call 0.010 15.920 15.920 0.000   0 16.200
ORGZ98 25/06/2015 Call 10.000 5.985 5.985 0.000   10 6.255
ORGZA8 25/06/2015 Put 10.000 0.030 0.030 0.000   300 0.030
ORGZH8 25/06/2015 Call 10.500 5.500 5.500 0.000   0 5.770
ORGZI8 25/06/2015 Put 10.500 0.045 0.045 0.000   0 0.040
ORGZD8 25/06/2015 Call 11.000 5.010 5.010 0.000   0 5.285
ORGZE8 25/06/2015 Put 11.000 0.060 0.060 0.000   0 0.055
ORGZJ8 25/06/2015 Call 11.500 4.525 4.525 0.000   0 4.805
ORGZK8 25/06/2015 Put 11.500 0.075 0.075 0.000   0 0.075
ORGZB8 25/06/2015 Call 12.000 4.055 4.055 0.000   0 4.325
ORGZC8 25/06/2015 Put 12.000 0.105 0.105 0.000   260 0.095
ORGBU9 25/06/2015 Call 12.250 3.820 3.820 0.000   0 4.090
ORGBV9 25/06/2015 Put 12.250 0.125 0.125 0.000   0 0.110
ORGZL8 25/06/2015 Call 12.500 3.590 3.590 0.000   200 3.845
ORGZM8 25/06/2015 Put 12.500 0.150 0.150 0.000   0 0.125
ORGXB8 25/06/2015 Call 12.750 3.365 3.365 0.000   0 3.610
ORGXC8 25/06/2015 Put 12.750 0.170 0.170 0.000   30 0.150
ORGZN8 25/06/2015 Call 13.000 3.140 3.140 0.000   203 3.375
ORGZO8 25/06/2015 Put 13.000 0.200 0.200 0.000   785 0.170
ORGXD8 25/06/2015 Call 13.250 2.915 2.915 0.000   0 3.145
ORGXH8 25/06/2015 Put 13.250 0.235 0.235 0.000   0 0.200
ORGZF8 25/06/2015 Call 13.500 2.700 2.700 0.000   30 2.925
ORGZG8 25/06/2015 Put 13.500 0.270 0.270 0.000   20 0.230
ORGX58 25/06/2015 Call 13.750 2.490 2.490 0.000   0 2.710
ORGX68 25/06/2015 Put 13.750 0.315 0.315 0.000   420 0.265
ORGZP8 25/06/2015 Call 14.000 2.285 2.285 0.000   50 2.505
ORGZQ8 25/06/2015 Put 14.000 0.360 0.360 0.000   1,600 0.310
ORGXI8 25/06/2015 Call 14.250 2.085 2.085 0.000   1,500 2.300
ORGXJ8 25/06/2015 Put 14.250 0.420 0.420 0.000   2,250 0.350
ORGZY8 25/06/2015 Call 14.500 1.900 1.900 0.000   0 2.110
ORGB19 25/06/2015 Put 14.500 0.480 0.480 0.000   170 0.405
ORGX98 25/06/2015 Call 14.750 1.715 1.715 0.000   30 1.920
ORGXA8 25/06/2015 Put 14.750 0.555 0.555 0.000   0 0.465
ORGB49 25/06/2015 Call 15.000 1.545 1.545 0.000   325 1.740
ORGB59 25/06/2015 Put 15.000 0.635 0.635 1.300 500 60 0.535
ORGXK8 25/06/2015 Call 15.500 1.230 1.230 0.000   0 1.405
ORGXL8 25/06/2015 Put 15.500 0.825 0.825 0.000   0 0.700
ORGEW7 25/06/2015 Call 16.000 0.955 0.955 0.000   100 1.105
ORGEX7 25/06/2015 Put 16.000 1.055 1.055 0.000   0 0.905
ORGXM8 25/06/2015 Call 16.500 0.730 0.730 0.000   0 0.850
ORGXN8 25/06/2015 Put 16.500 1.335 1.335 0.000   0 1.155
ORGVV7 25/06/2015 Call 17.000 0.545 0.545 0.000   100 0.645
ORGVW7 25/06/2015 Put 17.000 1.655 1.655 0.000   0 1.450
ORGX78 25/06/2015 Call 17.500 0.400 0.400 0.000 500 0 0.475
ORGX88 25/06/2015 Put 17.500 2.010 2.010 0.000   0 1.785
ORGXK7 25/06/2015 Call 18.000 0.285 0.285 0.000   0 0.345
ORGXL7 25/06/2015 Put 18.000 2.400 2.400 0.000   0 2.160
ORGCO9 25/06/2015 Call 18.500 0.195 0.195 0.000   0 0.250
ORGCP9 25/06/2015 Put 18.500 2.820 2.820 0.000   0 2.575
ORGLQ8 25/06/2015 Call 19.000 0.135 0.135 0.000   0 0.175
ORGLR8 25/06/2015 Put 19.000 3.260 3.260 0.000   0 3.015
ORGEK9 25/06/2015 Call 19.500 0.105 0.105 0.000      
ORGEL9 25/06/2015 Put 19.500 3.730 3.730 0.000      
ORGG38 24/09/2015 Call 11.000 5.050 5.050 0.000   200 5.305
ORGG48 24/09/2015 Put 11.000 0.100 0.100 0.000   0 0.065
ORGFK8 24/09/2015 Call 11.500 4.565 4.565 0.000   0 4.835
ORGFL8 24/09/2015 Put 11.500 0.140 0.140 0.000   0 0.105
ORGZJ7 24/09/2015 Call 12.000 4.095 4.095 0.000   0 4.370
ORGZK7 24/09/2015 Put 12.000 0.185 0.185 0.000   0 0.145
ORGZ27 24/09/2015 Call 12.500 3.640 3.640 0.000   0 3.910
ORGZ37 24/09/2015 Put 12.500 0.240 0.240 0.000   120 0.195
ORGYW7 24/09/2015 Call 13.000 3.205 3.205 0.000   100 3.460
ORGYX7 24/09/2015 Put 13.000 0.310 0.310 0.000   0 0.260
ORGZ87 24/09/2015 Call 13.500 2.785 2.785 0.000   0 3.030
ORGZ97 24/09/2015 Put 13.500 0.400 0.400 0.000   0 0.335
ORGYZ7 24/09/2015 Call 14.000 2.390 2.390 0.000   0 2.625
ORGZ17 24/09/2015 Put 14.000 0.515 0.515 0.000   0 0.435
ORGZ67 24/09/2015 Call 14.500 2.025 2.025 0.000   0 2.240
ORGZ77 24/09/2015 Put 14.500 0.660 0.660 0.000   200 0.555
ORGYS7 24/09/2015 Call 15.000 1.695 1.695 0.000   0 1.890
ORGYT7 24/09/2015 Put 15.000 0.840 0.840 0.000   0 0.705
ORGYU7 24/09/2015 Call 16.000 1.130 1.130 0.000   0 1.290
ORGYV7 24/09/2015 Put 16.000 1.290 1.290 0.000   0 1.110
ORGZ47 24/09/2015 Call 17.000 0.715 0.715 0.000   0 0.830
ORGZ57 24/09/2015 Put 17.000 1.880 1.880 0.000   0 1.655
ORGZA7 24/09/2015 Call 18.000 0.430 0.430 0.000   0 0.510
ORGZB7 24/09/2015 Put 18.000 2.600 2.600 0.000   0 2.335
ORGLS8 24/09/2015 Call 19.000 0.245 0.245 0.000   0 0.300
ORGLT8 24/09/2015 Put 19.000 3.405 3.405 0.000   0 3.125
ORGDW9 24/09/2015 Call 20.000 0.140 0.140 0.000   0 0.170
ORGDX9 24/09/2015 Put 20.000 4.285 4.285 0.000   0 3.995
ORGC59 17/12/2015 Call 11.500 4.560 4.560 0.000   0 4.830
ORGC69 17/12/2015 Put 11.500 0.080 0.080 0.000   0 0.145
ORGY98 17/12/2015 Call 12.000 4.105 4.105 0.000   0 4.375
ORGYA8 17/12/2015 Put 12.000 0.130 0.130 0.000   0 0.205
ORGXS8 17/12/2015 Call 12.500 3.665 3.665 0.000   0 3.930
ORGXT8 17/12/2015 Put 12.500 0.195 0.195 0.000   24 0.285
ORGXZ8 17/12/2015 Call 13.000 3.240 3.240 0.000   0 3.495
ORGY18 17/12/2015 Put 13.000 0.285 0.285 0.000   0 0.380
ORGXO8 17/12/2015 Call 13.500 2.835 2.835 0.000   0 3.080
ORGXP8 17/12/2015 Put 13.500 0.395 0.395 0.000   88 0.480
ORGY48 17/12/2015 Call 14.000 2.455 2.455 0.000   0 2.695
ORGY58 17/12/2015 Put 14.000 0.540 0.540 0.000   55 0.595
ORGXQ8 17/12/2015 Call 14.500 2.110 2.110 0.000   0 2.330
ORGXR8 17/12/2015 Put 14.500 0.710 0.710 0.000   0 0.730
ORGY68 17/12/2015 Call 15.000 1.800 1.800 0.000   37 2.000
ORGY78 17/12/2015 Put 15.000 0.910 0.910 0.000   10 0.880
ORGXW8 17/12/2015 Call 16.000 1.270 1.270 0.000   0 1.445
ORGXY8 17/12/2015 Put 16.000 1.390 1.390 0.000   0 1.275
ORGXU8 17/12/2015 Call 17.000 0.885 0.885 0.000   0 1.020
ORGXV8 17/12/2015 Put 17.000 1.990 1.990 0.000   0 1.790
ORGY28 17/12/2015 Call 18.000 0.605 0.605 0.000   0 0.710
ORGY38 17/12/2015 Put 18.000 2.690 2.690 0.000   0 2.445
ORGCG9 17/12/2015 Call 19.000 0.400 0.400 0.000   0 0.485
ORGCH9 17/12/2015 Put 19.000 3.480 3.480 0.000   0 3.205
ORGDY9 17/12/2015 Call 20.000 0.260 0.260 0.000   0 0.320
ORGDZ9 17/12/2015 Put 20.000 4.335 4.335 0.000   0 4.050
ORGQE7 23/06/2016 Call 13.500 2.955 2.955 0.000   200 3.200
ORGQF7 23/06/2016 Put 13.500 0.580 0.580 0.000   0 0.520
ORGQ27 23/06/2016 Call 14.000 2.595 2.595 0.000   20 2.835
ORGQ37 23/06/2016 Put 14.000 0.850 0.850 0.000   85 0.775
ORGLZ8 22/12/2016 Call 19.000 0.960 0.960 0.000   650 1.060
ORGM18 22/12/2016 Put 19.000 3.750 3.750 0.000   0 3.565

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.