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 14.130 Down -0.160 14.130 14.150 14.200 14.210 14.010 6,231,125 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGUL8 28/08/2014 Call 0.010 13.885 13.885 0.000   0 13.885
ORGPZ8 28/08/2014 Call 12.500 1.665 1.665 0.000   250 1.665
ORGQ18 28/08/2014 Put 12.500 0.040 0.040 0.000   730 0.040
ORGMW8 28/08/2014 Call 12.750 1.420 1.420 0.000   0 1.420
ORGMX8 28/08/2014 Put 12.750 0.045 0.045 0.000   75 0.045
ORGN98 28/08/2014 Call 13.000 1.175 1.175 0.000   0 1.175
ORGNK8 28/08/2014 Put 13.000 0.065 0.065 0.000   210 0.065
ORGN38 28/08/2014 Call 13.250 0.940 0.940 0.000   0 0.940
ORGN48 28/08/2014 Put 13.250 0.095 0.095 0.000   271 0.095
ORGMQ8 28/08/2014 Call 13.500 0.720 0.720 0.000   0 0.720
ORGMR8 28/08/2014 Put 13.500 0.145 0.145 0.145 100 2,025 0.145
ORGBI9 28/08/2014 Call 13.510            
ORGBH9 28/08/2014 Put 13.510            
ORGNN8 28/08/2014 Call 13.750 0.525 0.525 0.000   0 0.525
ORGNO8 28/08/2014 Put 13.750 0.220 0.220 0.240 1,052 1,372 0.220
ORGMK8 28/08/2014 Call 14.000 0.355 0.355 0.000   134 0.355
ORGML8 28/08/2014 Put 14.000 0.335 0.335 0.325 610 1,079 0.335
ORGMM8 28/08/2014 Call 14.250 0.230 0.230 0.190 50 120 0.230
ORGMN8 28/08/2014 Put 14.250 0.490 0.490 0.000   1,000 0.490
ORGMO8 28/08/2014 Call 14.500 0.140 0.140 0.000   1,977 0.140
ORGMP8 28/08/2014 Put 14.500 0.680 0.680 0.000   3,227 0.680
ORGNL8 28/08/2014 Call 14.750 0.080 0.080 0.000   1,439 0.080
ORGNM8 28/08/2014 Put 14.750 0.895 0.895 0.000   80 0.895
ORGVL8 28/08/2014 Call 14.760 0.045 0.045 0.000   926 0.045
ORGVM8 28/08/2014 Put 14.760 0.905 0.905 0.000   20 0.905
ORGMY8 28/08/2014 Call 15.000 0.050 0.050 0.000   2,772 0.050
ORGMZ8 28/08/2014 Put 15.000 1.125 1.125 0.000   138 1.125
ORGWP8 28/08/2014 Call 15.010 0.025 0.025 0.000   480 0.025
ORGVN8 28/08/2014 Put 15.010 1.135 1.135 0.000   30 1.135
ORGMS8 28/08/2014 Call 15.500 0.015 0.015 0.000   2,935 0.015
ORGMT8 28/08/2014 Put 15.500 1.605 1.605 0.000   231 1.605
ORGPL8 28/08/2014 Call 15.510 0.010 0.010 0.000   50 0.010
ORGPM8 28/08/2014 Put 15.510 1.615 1.615 1.650 20 270 1.615
ORGN78 28/08/2014 Call 16.000 0.006 0.006 0.000   472 0.006
ORGN88 28/08/2014 Put 16.000 2.100 2.100 0.000   2 2.100
ORGUN8 28/08/2014 Call 16.010 0.003 0.003 0.000   0 0.003
ORGUM8 28/08/2014 Put 16.010 2.110 2.110 0.000   0 2.110
ORGMU8 28/08/2014 Call 16.500 0.002 0.002 0.000   15 0.002
ORGMV8 28/08/2014 Put 16.500 2.595 2.595 0.000   0 2.595
ORGN18 28/08/2014 Call 17.000 0.001 0.001 0.000   1,300 0.001
ORGN28 28/08/2014 Put 17.000 3.095 3.095 0.000   0 3.095
ORGN58 28/08/2014 Call 17.500 0.000 0.000 0.000   117 0.000
ORGN68 28/08/2014 Put 17.500 3.590 3.590 0.000   0 3.590
ORGNQ8 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGNR8 28/08/2014 Put 18.000 4.085 4.085 0.000   0 4.085
ORGRT8 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGRU8 28/08/2014 Put 18.500 4.580 4.580 0.000   0 4.580
ORGT68 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGT78 28/08/2014 Put 19.000 5.080 5.080 0.000   0 5.080
ORGZC7 25/09/2014 Call 0.010 13.930 13.930 0.000   88,957 13.930
ORGST7 25/09/2014 Call 8.750 5.400 5.400 0.000   20 5.400
ORGSS7 25/09/2014 Put 8.750 0.000 0.000 0.000   70 0.000
ORGLJ9 25/09/2014 Call 10.700 3.455 3.455 0.000   0 3.455
ORGLK9 25/09/2014 Put 10.700 0.009 0.009 0.000   147 0.009
ORGL99 25/09/2014 Call 11.180 2.980 2.980 0.000   0 2.980
ORGLA9 25/09/2014 Put 11.180 0.020 0.020 0.000   30 0.020
ORGKH8 25/09/2014 Call 11.190 2.760 2.760 0.000   0 2.760
ORGKI8 25/09/2014 Put 11.190 0.020 0.020 0.000   0 0.020
ORGG18 25/09/2014 Call 11.430 2.730 2.730 0.000   15 2.730
ORGG28 25/09/2014 Put 11.430 0.025 0.025 0.000   1,022 0.025
ORGLL9 25/09/2014 Call 11.670 2.490 2.490 0.000   0 2.490
ORGLM9 25/09/2014 Put 11.670 0.030 0.030 0.000   235 0.030
ORGFI8 25/09/2014 Call 11.910 2.255 2.255 0.000   0 2.255
ORGFJ8 25/09/2014 Put 11.910 0.040 0.040 0.000   212 0.040
ORGKK8 25/09/2014 Call 11.920 2.050 2.050 0.000   0 2.050
ORGKJ8 25/09/2014 Put 11.920 0.040 0.040 0.000   0 0.040
ORGLD9 25/09/2014 Call 12.160 2.005 2.005 0.000   2,260 2.005
ORGLE9 25/09/2014 Put 12.160 0.050 0.050 0.000   3,157 0.050
ORGZH7 25/09/2014 Call 12.400 1.770 1.770 0.000   98 1.770
ORGZI7 25/09/2014 Put 12.400 0.060 0.060 0.000   290 0.060
ORGKL8 25/09/2014 Call 12.410 1.580 1.580 0.000   0 1.580
ORGKM8 25/09/2014 Put 12.410 0.060 0.060 0.000   0 0.060
ORGL59 25/09/2014 Call 12.640 1.535 1.535 0.000   0 1.535
ORGL69 25/09/2014 Put 12.640 0.080 0.080 0.000   156 0.080
ORGYG7 25/09/2014 Call 12.890 1.295 1.295 0.000   0 1.295
ORGYH7 25/09/2014 Put 12.890 0.105 0.105 0.000   45 0.105
ORGWU8 25/09/2014 Call 12.900 1.135 1.135 0.000   0 1.135
ORGWV8 25/09/2014 Put 12.900 0.105 0.105 0.000   0 0.105
ORGLB9 25/09/2014 Call 13.130 1.075 1.075 0.000   5 1.075
ORGLC9 25/09/2014 Put 13.130 0.145 0.145 0.000   1,455 0.145
ORGKO8 25/09/2014 Call 13.140 0.935 0.935 0.000   0 0.935
ORGKN8 25/09/2014 Put 13.140 0.145 0.145 0.000   40 0.145
ORGYO7 25/09/2014 Call 13.370 0.865 0.865 0.000   32 0.865
ORGYP7 25/09/2014 Put 13.370 0.195 0.195 0.000   84 0.195
ORGBF9 25/09/2014 Call 13.380            
ORGBG9 25/09/2014 Put 13.380            
ORGM69 25/09/2014 Call 13.610 0.675 0.675 0.000   910 0.675
ORGM79 25/09/2014 Put 13.610 0.270 0.270 0.000   275 0.270
ORGB99 25/09/2014 Call 13.620            
ORGB89 25/09/2014 Put 13.620            
ORGYI7 25/09/2014 Call 13.860 0.500 0.500 0.000   25 0.500
ORGYJ7 25/09/2014 Put 13.860 0.365 0.365 0.000   1,066 0.365
ORGKP8 25/09/2014 Call 13.870 0.435 0.435 0.000   167 0.435
ORGKQ8 25/09/2014 Put 13.870 0.365 0.365 0.370 500 989 0.365
ORGWX9 25/09/2014 Call 14.100 0.360 0.360 0.000   129 0.360
ORGWY9 25/09/2014 Put 14.100 0.485 0.485 0.000   1,529 0.485
ORGYQ7 25/09/2014 Call 14.340 0.250 0.250 0.000   840 0.250
ORGYR7 25/09/2014 Put 14.340 0.630 0.630 0.000   50 0.630
ORGKS8 25/09/2014 Call 14.350 0.220 0.220 0.180 300 447 0.220
ORGKR8 25/09/2014 Put 14.350 0.630 0.630 0.000   630 0.630
ORGYW9 25/09/2014 Call 14.590 0.165 0.165 0.000   3,478 0.165
ORGYX9 25/09/2014 Put 14.590 0.805 0.805 0.000   1,761 0.805
ORGYD8 25/09/2014 Call 14.600 0.150 0.150 0.000   120 0.150
ORGYE8 25/09/2014 Put 14.600 0.800 0.800 0.000   0 0.800
ORGYE7 25/09/2014 Call 15.070 0.065 0.065 0.070 2,153 3,820 0.065
ORGYF7 25/09/2014 Put 15.070 1.205 1.205 0.000   276 1.205
ORGKT8 25/09/2014 Call 15.080 0.060 0.060 0.000   2,242 0.060
ORGKU8 25/09/2014 Put 15.080 1.195 1.195 0.000   80 1.195
ORGDS7 25/09/2014 Call 15.560 0.025 0.025 0.000   2,258 0.025
ORGDT7 25/09/2014 Put 15.560 1.660 1.660 0.000   243 1.660
ORGYM7 25/09/2014 Call 16.050 0.007 0.007 0.000   1,840 0.007
ORGYN7 25/09/2014 Put 16.050 2.140 2.140 0.000   0 2.140
ORGFW7 25/09/2014 Call 16.530 0.002 0.002 0.000   194 0.002
ORGFX7 25/09/2014 Put 16.530 2.615 2.615 0.000   0 2.615
ORGYK7 25/09/2014 Call 17.020 0.000 0.000 0.000   24 0.000
ORGYL7 25/09/2014 Put 17.020 3.100 3.100 0.000   0 3.100
ORGMQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   50 0.000
ORGMP7 25/09/2014 Put 17.500 3.580 3.580 0.000   0 3.580
ORGMR7 25/09/2014 Call 17.990 0.000 0.000 0.000   117 0.000
ORGMS7 25/09/2014 Put 17.990 4.070 4.070 0.000   210 4.070
ORGXD7 25/09/2014 Call 18.480 0.000 0.000 0.000   40 0.000
ORGXF7 25/09/2014 Put 18.480 4.560 4.560 0.000   0 4.560
ORGT88 25/09/2014 Call 18.960 0.000 0.000 0.000   0 0.000
ORGT98 25/09/2014 Put 18.960 5.040 5.040 0.000   0 5.040
ORGFU8 25/09/2014 Call 20.430 0.000 0.000 0.000   0 0.000
ORGFV8 25/09/2014 Put 20.430 6.460 6.460 0.000   62 6.460
ORGB79 30/10/2014 Call 0.010 13.965 13.965 0.000   0 13.965
ORGWQ8 30/10/2014 Call 12.500 1.680 1.680 0.000   0 1.680
ORGWR8 30/10/2014 Put 12.500 0.110 0.110 0.000   136 0.110
ORGUQ8 30/10/2014 Call 12.750 1.440 1.440 0.000   0 1.440
ORGUR8 30/10/2014 Put 12.750 0.140 0.140 0.000   0 0.140
ORGVB8 30/10/2014 Call 12.760 1.330 1.330 0.000   0 1.330
ORGVC8 30/10/2014 Put 12.760 0.140 0.140 0.000   0 0.140
ORGSX8 30/10/2014 Call 13.000 1.215 1.215 0.000   0 1.215
ORGSY8 30/10/2014 Put 13.000 0.180 0.180 0.000   122 0.180
ORGS48 30/10/2014 Call 13.250 1.005 1.005 0.000   0 1.005
ORGS58 30/10/2014 Put 13.250 0.235 0.235 0.000   15 0.235
ORGRZ8 30/10/2014 Call 13.500 0.810 0.810 0.000   32 0.810
ORGS18 30/10/2014 Put 13.500 0.305 0.305 0.000   200 0.305
ORGSA8 30/10/2014 Call 13.750 0.640 0.640 0.000   30 0.640
ORGSB8 30/10/2014 Put 13.750 0.395 0.395 0.000   215 0.395
ORGYH8 30/10/2014 Call 13.760 0.605 0.605 0.000   0 0.605
ORGYI8 30/10/2014 Put 13.760 0.390 0.390 0.000   40 0.390
ORGSK8 30/10/2014 Call 14.000 0.490 0.490 0.000   60 0.490
ORGSL8 30/10/2014 Put 14.000 0.505 0.505 0.000   4,000 0.505
ORGVD8 30/10/2014 Call 14.010 0.470 0.470 0.000   140 0.470
ORGVE8 30/10/2014 Put 14.010 0.500 0.500 0.000   100 0.500
ORGS28 30/10/2014 Call 14.250 0.370 0.370 0.345 1,500 1,614 0.370
ORGS38 30/10/2014 Put 14.250 0.645 0.645 0.000   143 0.645
ORGSI8 30/10/2014 Call 14.500 0.275 0.275 0.000   1,023 0.275
ORGSJ8 30/10/2014 Put 14.500 0.805 0.805 0.000   30 0.805
ORGYF8 30/10/2014 Call 14.510 0.265 0.265 0.230 15 29 0.265
ORGYG8 30/10/2014 Put 14.510 0.790 0.790 0.000   0 0.790
ORGSM8 30/10/2014 Call 14.750 0.200 0.200 0.000   2,093 0.200
ORGSN8 30/10/2014 Put 14.750 0.990 0.990 0.000   60 0.990
ORGYB8 30/10/2014 Call 14.760 0.195 0.195 0.000   0 0.195
ORGYC8 30/10/2014 Put 14.760 0.970 0.970 0.000   0 0.970
ORGRV8 30/10/2014 Call 15.000 0.145 0.145 0.000   2,048 0.145
ORGRW8 30/10/2014 Put 15.000 1.190 1.190 0.000   0 1.190
ORGSC8 30/10/2014 Call 15.500 0.070 0.070 0.000   190 0.070
ORGSD8 30/10/2014 Put 15.500 1.640 1.640 0.000   0 1.640
ORGRX8 30/10/2014 Call 16.000 0.035 0.035 0.000   186 0.035
ORGRY8 30/10/2014 Put 16.000 2.115 2.115 0.000   0 2.115
ORGSE8 30/10/2014 Call 16.500 0.015 0.015 0.000   36 0.015
ORGSF8 30/10/2014 Put 16.500 2.600 2.600 0.000   0 2.600
ORGS68 30/10/2014 Call 17.000 0.008 0.008 0.000   15 0.008
ORGS78 30/10/2014 Put 17.000 3.090 3.090 0.000   0 3.090
ORGSG8 30/10/2014 Call 17.500 0.003 0.003 0.000   0 0.003
ORGSH8 30/10/2014 Put 17.500 3.585 3.585 0.000   0 3.585
ORGS88 30/10/2014 Call 18.000 0.001 0.001 0.000   0 0.001
ORGS98 30/10/2014 Put 18.000 4.085 4.085 0.000   0 4.085
ORGSO8 30/10/2014 Call 18.500 0.001 0.001 0.000   0 0.001
ORGSP8 30/10/2014 Put 18.500 4.580 4.580 0.000   0 4.580
ORGTA8 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTB8 30/10/2014 Put 19.000 5.075 5.075 0.000   0 5.075
ORGWS8 27/11/2014 Call 12.500 1.705 1.705 0.000   0 1.705
ORGWT8 27/11/2014 Put 12.500 0.145 0.145 0.000   155 0.145
ORGUS8 27/11/2014 Call 12.750 1.475 1.475 0.000   0 1.475
ORGUT8 27/11/2014 Put 12.750 0.180 0.180 0.000   150 0.180
ORGUU8 27/11/2014 Call 13.000 1.260 1.260 0.000   0 1.260
ORGUV8 27/11/2014 Put 13.000 0.225 0.225 0.000   0 0.225
ORGUO8 27/11/2014 Call 13.250 1.060 1.060 0.000   0 1.060
ORGUP8 27/11/2014 Put 13.250 0.285 0.285 0.000   0 0.285
ORGUH8 27/11/2014 Call 13.500 0.880 0.880 0.000   0 0.880
ORGUI8 27/11/2014 Put 13.500 0.360 0.360 0.360 40 140 0.360
ORGUB8 27/11/2014 Call 13.750 0.720 0.720 0.000   0 0.720
ORGUC8 27/11/2014 Put 13.750 0.450 0.450 0.000   80 0.450
ORGU18 27/11/2014 Call 14.000 0.580 0.580 0.000   0 0.580
ORGU28 27/11/2014 Put 14.000 0.565 0.565 0.000   1,578 0.565
ORGTQ8 27/11/2014 Call 14.250 0.460 0.460 0.000   71 0.460
ORGTR8 27/11/2014 Put 14.250 0.695 0.695 0.000   180 0.695
ORGUJ8 27/11/2014 Call 14.500 0.360 0.360 0.000   102 0.360
ORGUK8 27/11/2014 Put 14.500 0.850 0.850 0.000   110 0.850
ORGU98 27/11/2014 Call 14.750 0.275 0.275 0.000   145 0.275
ORGUA8 27/11/2014 Put 14.750 1.030 1.030 0.000   30 1.030
ORGTU8 27/11/2014 Call 15.000 0.210 0.210 0.000   55 0.210
ORGTV8 27/11/2014 Put 15.000 1.225 1.225 0.000   0 1.225
ORGU58 27/11/2014 Call 15.500 0.120 0.120 0.000   0 0.120
ORGU68 27/11/2014 Put 15.500 1.660 1.660 0.000   0 1.660
ORGTW8 27/11/2014 Call 16.000 0.065 0.065 0.055 380 380 0.065
ORGTX8 27/11/2014 Put 16.000 2.125 2.125 0.000   0 2.125
ORGU38 27/11/2014 Call 16.500 0.040 0.040 0.000   0 0.040
ORGU48 27/11/2014 Put 16.500 2.610 2.610 0.000   0 2.610
ORGTY8 27/11/2014 Call 17.000 0.025 0.025 0.000   0 0.025
ORGTZ8 27/11/2014 Put 17.000 3.095 3.095 0.000   0 3.095
ORGUD8 27/11/2014 Call 17.500 0.015 0.015 0.000   0 0.015
ORGUE8 27/11/2014 Put 17.500 3.590 3.590 0.000   0 3.590
ORGU78 27/11/2014 Call 18.000 0.008 0.008 0.000   0 0.008
ORGU88 27/11/2014 Put 18.000 4.085 4.085 0.000   0 4.085
ORGUF8 27/11/2014 Call 18.500 0.004 0.004 0.000   0 0.004
ORGUG8 27/11/2014 Put 18.500 4.580 4.580 0.000   0 4.580
ORGTS8 27/11/2014 Call 19.000 0.002 0.002 0.000   0 0.002
ORGTT8 27/11/2014 Put 19.000 5.075 5.075 0.000   0 5.075
ORGIH8 18/12/2014 Call 0.010 14.015 14.015 0.000   0 14.015
ORGKM9 18/12/2014 Call 9.000 5.150 5.150 0.000   200 5.150
ORGKN9 18/12/2014 Put 9.000 0.020 0.020 0.000   0 0.020
ORGZ78 18/12/2014 Call 10.000 4.155 4.155 0.000   0 4.155
ORGZ88 18/12/2014 Put 10.000 0.030 0.030 0.000   19 0.030
ORGWZ8 18/12/2014 Call 10.500 3.655 3.655 0.000   0 3.655
ORGX18 18/12/2014 Put 10.500 0.035 0.035 0.000   577 0.035
ORGIQ8 18/12/2014 Call 10.510 3.515 3.515 0.000   54 3.515
ORGIR8 18/12/2014 Put 10.510 0.035 0.035 0.000   0 0.035
ORGW78 18/12/2014 Call 11.000 3.160 3.160 0.000   70 3.160
ORGW88 18/12/2014 Put 11.000 0.050 0.050 0.000   0 0.050
ORGUW8 18/12/2014 Call 11.010 3.045 3.045 0.000   45 3.045
ORGUX8 18/12/2014 Put 11.010 0.050 0.050 0.000   0 0.050
ORGWJ8 18/12/2014 Call 11.500 2.670 2.670 0.000   0 2.670
ORGWK8 18/12/2014 Put 11.500 0.075 0.075 0.000   102 0.075
ORGUZ8 18/12/2014 Call 11.510 2.580 2.580 0.000   0 2.580
ORGUY8 18/12/2014 Put 11.510 0.070 0.070 0.000   0 0.070
ORGIM8 18/12/2014 Call 11.750 2.430 2.430 0.000   0 2.430
ORGIN8 18/12/2014 Put 11.750 0.090 0.090 0.000   0 0.090
ORGV78 18/12/2014 Call 11.760 2.350 2.350 0.000   29 2.350
ORGV88 18/12/2014 Put 11.760 0.090 0.090 0.000   0 0.090
ORGWF8 18/12/2014 Call 12.000 2.190 2.190 0.000   200 2.190
ORGWG8 18/12/2014 Put 12.000 0.110 0.110 0.000   130 0.110
ORGV48 18/12/2014 Call 12.010 2.120 2.120 0.000   111 2.120
ORGV38 18/12/2014 Put 12.010 0.110 0.110 0.000   500 0.110
ORGGP8 18/12/2014 Call 12.250 1.960 1.960 0.000   0 1.960
ORGGQ8 18/12/2014 Put 12.250 0.140 0.140 0.000   150 0.140
ORGVA8 18/12/2014 Call 12.260 1.900 1.900 0.000   0 1.900
ORGV98 18/12/2014 Put 12.260 0.140 0.140 0.000   0 0.140
ORGWH8 18/12/2014 Call 12.500 1.730 1.730 0.000   0 1.730
ORGWI8 18/12/2014 Put 12.500 0.170 0.170 0.000   160 0.170
ORGV18 18/12/2014 Call 12.510 1.685 1.685 0.000   48 1.685
ORGV28 18/12/2014 Put 12.510 0.170 0.170 0.000   85 0.170
ORGGL8 18/12/2014 Call 12.750 1.515 1.515 0.000   0 1.515
ORGGM8 18/12/2014 Put 12.750 0.215 0.215 0.000   30 0.215
ORGWD8 18/12/2014 Call 13.000 1.310 1.310 0.000   180 1.310
ORGWE8 18/12/2014 Put 13.000 0.270 0.270 0.000   1,030 0.270
ORGV58 18/12/2014 Call 13.010 1.280 1.280 0.000   0 1.280
ORGV68 18/12/2014 Put 13.010 0.265 0.265 0.000   0 0.265
ORGGR8 18/12/2014 Call 13.250 1.115 1.115 0.000   0 1.115
ORGGS8 18/12/2014 Put 13.250 0.330 0.330 0.340 20 20 0.330
ORGWL8 18/12/2014 Call 13.500 0.940 0.940 0.000   20 0.940
ORGWM8 18/12/2014 Put 13.500 0.410 0.410 0.000   1,611 0.410
ORGG58 18/12/2014 Call 13.750 0.785 0.785 0.000   40 0.785
ORGG68 18/12/2014 Put 13.750 0.510 0.510 0.000   181 0.510
ORGW98 18/12/2014 Call 14.000 0.645 0.645 0.000   0 0.645
ORGWA8 18/12/2014 Put 14.000 0.620 0.620 0.630 30 636 0.620
ORGWW8 18/12/2014 Call 14.010 0.635 0.635 0.000   0 0.635
ORGWX8 18/12/2014 Put 14.010 0.610 0.610 0.000   0 0.610
ORGGN8 18/12/2014 Call 14.250 0.520 0.520 0.000   75 0.520
ORGGO8 18/12/2014 Put 14.250 0.755 0.755 0.000   147 0.755
ORGX28 18/12/2014 Call 14.260 0.515 0.515 0.000   0 0.515
ORGWY8 18/12/2014 Put 14.260 0.740 0.740 0.000   30 0.740
ORGWN8 18/12/2014 Call 14.500 0.415 0.415 0.000   196 0.415
ORGWO8 18/12/2014 Put 14.500 0.905 0.905 0.000   115 0.905
ORGX38 18/12/2014 Call 14.510 0.410 0.410 0.000   0 0.410
ORGX48 18/12/2014 Put 14.510 0.890 0.890 0.000   460 0.890
ORGG78 18/12/2014 Call 14.750 0.330 0.330 0.000   120 0.330
ORGG88 18/12/2014 Put 14.750 1.080 1.080 0.000   15 1.080
ORGWB8 18/12/2014 Call 15.000 0.255 0.255 0.000   843 0.255
ORGWC8 18/12/2014 Put 15.000 1.270 1.270 0.000   77 1.270
ORGG98 18/12/2014 Call 15.500 0.150 0.150 0.000   146 0.150
ORGGK8 18/12/2014 Put 15.500 1.685 1.685 0.000   0 1.685
ORGQA8 18/12/2014 Call 15.510 0.150 0.150 0.000   73 0.150
ORGQB8 18/12/2014 Put 15.510 1.640 1.640 1.590 20 295 1.640
ORGEU7 18/12/2014 Call 16.000 0.085 0.085 0.000   216 0.085
ORGEV7 18/12/2014 Put 16.000 2.135 2.135 0.000   0 2.135
ORGQD8 18/12/2014 Call 16.010 0.085 0.085 0.000   200 0.085
ORGQC8 18/12/2014 Put 16.010 2.075 2.075 0.000   51 2.075
ORGII8 18/12/2014 Call 16.500 0.050 0.050 0.000   3,030 0.050
ORGIJ8 18/12/2014 Put 16.500 2.610 2.610 0.000   0 2.610
ORGQE8 18/12/2014 Call 16.510 0.050 0.050 0.000   0 0.050
ORGQF8 18/12/2014 Put 16.510 2.535 2.535 0.000   0 2.535
ORGVR7 18/12/2014 Call 17.000 0.030 0.030 0.000   179 0.030
ORGVS7 18/12/2014 Put 17.000 3.100 3.100 0.000   0 3.100
ORGQH8 18/12/2014 Call 17.010 0.030 0.030 0.000   0 0.030
ORGQG8 18/12/2014 Put 17.010 3.010 3.010 0.000   0 3.010
ORGLG8 18/12/2014 Call 17.500 0.020 0.020 0.000   634 0.020
ORGLH8 18/12/2014 Put 17.500 3.590 3.590 0.000   0 3.590
ORGXG7 18/12/2014 Call 18.000 0.015 0.015 0.000   265 0.015
ORGXH7 18/12/2014 Put 18.000 4.085 4.085 0.000   0 4.085
ORGMC8 18/12/2014 Call 18.500 0.009 0.009 0.000   0 0.009
ORGMD8 18/12/2014 Put 18.500 4.585 4.585 0.000   0 4.585
ORGTC8 18/12/2014 Call 19.000 0.006 0.006 0.000   0 0.006
ORGTD8 18/12/2014 Put 19.000 5.080 5.080 0.000   0 5.080
ORGZ38 29/01/2015 Call 12.500 1.785 1.785 0.000   0 1.785
ORGZ48 29/01/2015 Put 12.500 0.210 0.210 0.000 15 15 0.210
ORGZT8 29/01/2015 Call 12.750 1.565 1.565 0.000   0 1.565
ORGZU8 29/01/2015 Put 12.750 0.260 0.260 0.000   0 0.260
ORGYX8 29/01/2015 Call 13.000 1.370 1.370 0.000   0 1.370
ORGYZ8 29/01/2015 Put 13.000 0.320 0.320 0.000   0 0.320
ORGYN8 29/01/2015 Call 13.250 1.185 1.185 0.000   0 1.185
ORGYO8 29/01/2015 Put 13.250 0.385 0.385 0.385 28 28 0.385
ORGZ18 29/01/2015 Call 13.500 1.015 1.015 0.000   0 1.015
ORGZ28 29/01/2015 Put 13.500 0.465 0.465 0.000   0 0.465
ORGB39 29/01/2015 Call 13.750 0.865 0.865 0.000   0 0.865
ORGB69 29/01/2015 Put 13.750 0.560 0.560 0.000 15 15 0.560
ORGYV8 29/01/2015 Call 14.000 0.725 0.725 0.000   0 0.725
ORGYW8 29/01/2015 Put 14.000 0.670 0.670 0.000   0 0.670
ORGZ58 29/01/2015 Call 14.250 0.600 0.600 0.000   0 0.600
ORGZ68 29/01/2015 Put 14.250 0.800 0.800 0.000   0 0.800
ORGZR8 29/01/2015 Call 14.500 0.495 0.495 0.470 10 10 0.495
ORGZS8 29/01/2015 Put 14.500 0.945 0.945 0.000   0 0.945
ORGYT8 29/01/2015 Call 14.750 0.400 0.400 0.000   0 0.400
ORGYU8 29/01/2015 Put 14.750 1.115 1.115 0.000   0 1.115
ORGYP8 29/01/2015 Call 15.000 0.320 0.320 0.000   0 0.320
ORGYQ8 29/01/2015 Put 15.000 1.295 1.295 0.000   0 1.295
ORGZV8 29/01/2015 Call 15.500 0.200 0.200 0.000   0 0.200
ORGZW8 29/01/2015 Put 15.500 1.710 1.710 0.000   0 1.710
ORGYR8 29/01/2015 Call 16.000 0.120 0.120 0.000   0 0.120
ORGYS8 29/01/2015 Put 16.000 2.160 2.160 0.000   0 2.160
ORGZX8 29/01/2015 Call 16.500 0.065 0.065 0.000   0 0.065
ORGB29 29/01/2015 Put 16.500 2.635 2.635 0.000   0 2.635
ORGYL8 29/01/2015 Call 17.000 0.030 0.030 0.000   0 0.030
ORGYM8 29/01/2015 Put 17.000 3.100 3.100 0.000   0 3.100
ORGQY8 26/03/2015 Call 0.010 13.860 13.860 0.000   0 13.860
ORGGY7 26/03/2015 Call 10.500 3.655 3.655 0.000   0 3.655
ORGGZ7 26/03/2015 Put 10.500 0.070 0.070 0.000   500 0.070
ORGGS7 26/03/2015 Call 11.000 3.165 3.165 0.000   0 3.165
ORGGT7 26/03/2015 Put 11.000 0.105 0.105 0.000   0 0.105
ORGR98 26/03/2015 Call 11.010 2.910 2.910 0.000   0 2.910
ORGR88 26/03/2015 Put 11.010 0.105 0.105 0.000   0 0.105
ORGG37 26/03/2015 Call 11.500 2.685 2.685 0.000   0 2.685
ORGG47 26/03/2015 Put 11.500 0.155 0.155 0.000   0 0.155
ORGGL7 26/03/2015 Call 12.000 2.230 2.230 0.000   0 2.230
ORGGM7 26/03/2015 Put 12.000 0.230 0.230 0.000   30 0.230
ORGRF8 26/03/2015 Call 12.010 2.050 2.050 0.000   0 2.050
ORGRG8 26/03/2015 Put 12.010 0.230 0.230 0.000   500 0.230
ORGG17 26/03/2015 Call 12.500 1.805 1.805 0.000   0 1.805
ORGG27 26/03/2015 Put 12.500 0.335 0.335 0.000   249 0.335
ORGQS8 26/03/2015 Call 12.750 1.605 1.605 0.000   0 1.605
ORGQT8 26/03/2015 Put 12.750 0.400 0.400 0.000   15 0.400
ORGFY7 26/03/2015 Call 13.000 1.420 1.420 0.000   0 1.420
ORGFZ7 26/03/2015 Put 13.000 0.475 0.475 0.000   50 0.475
ORGRI8 26/03/2015 Call 13.010 1.290 1.290 0.000   0 1.290
ORGRH8 26/03/2015 Put 13.010 0.470 0.470 0.000   0 0.470
ORGQU8 26/03/2015 Call 13.250 1.240 1.240 0.000   0 1.240
ORGQV8 26/03/2015 Put 13.250 0.560 0.560 0.000   0 0.560
ORGGN7 26/03/2015 Call 13.500 1.080 1.080 0.000   0 1.080
ORGGO7 26/03/2015 Put 13.500 0.655 0.655 0.000   10 0.655
ORGQQ8 26/03/2015 Call 13.750 0.930 0.930 0.000   0 0.930
ORGQR8 26/03/2015 Put 13.750 0.765 0.765 0.000   50 0.765
ORGG57 26/03/2015 Call 14.000 0.795 0.795 0.000   1,650 0.795
ORGG67 26/03/2015 Put 14.000 0.885 0.885 0.000   2,353 0.885
ORGRJ8 26/03/2015 Call 14.010 0.720 0.720 0.000   40 0.720
ORGRK8 26/03/2015 Put 14.010 0.880 0.880 0.000   45 0.880
ORGQW8 26/03/2015 Call 14.250 0.680 0.680 0.000   100 0.680
ORGQX8 26/03/2015 Put 14.250 1.025 1.025 0.000   20 1.025
ORGGP7 26/03/2015 Call 14.500 0.575 0.575 0.000   48 0.575
ORGGQ7 26/03/2015 Put 14.500 1.170 1.170 0.000   45 1.170
ORGQO8 26/03/2015 Call 14.750 0.480 0.480 0.000   20 0.480
ORGQP8 26/03/2015 Put 14.750 1.330 1.330 0.000   0 1.330
ORGYK8 26/03/2015 Call 14.760 0.430 0.430 0.000   0 0.430
ORGYJ8 26/03/2015 Put 14.760 1.325 1.325 0.000   40 1.325
ORGG77 26/03/2015 Call 15.000 0.400 0.400 0.000   20 0.400
ORGG87 26/03/2015 Put 15.000 1.505 1.505 0.000   85 1.505
ORGRM8 26/03/2015 Call 15.010 0.360 0.360 0.000   50 0.360
ORGRL8 26/03/2015 Put 15.010 1.495 1.495 0.000   256 1.495
ORGQK8 26/03/2015 Call 15.500 0.270 0.270 0.000   90 0.270
ORGQL8 26/03/2015 Put 15.500 1.880 1.880 0.000   0 1.880
ORGG97 26/03/2015 Call 16.000 0.180 0.180 0.000   238 0.180
ORGGK7 26/03/2015 Put 16.000 2.295 2.295 0.000   0 2.295
ORGQM8 26/03/2015 Call 16.500 0.120 0.120 0.000   3 0.120
ORGQN8 26/03/2015 Put 16.500 2.735 2.735 0.000   0 2.735
ORGVT7 26/03/2015 Call 17.000 0.080 0.080 0.000   138 0.080
ORGVU7 26/03/2015 Put 17.000 3.190 3.190 0.000   0 3.190
ORGRR8 26/03/2015 Call 17.500 0.055 0.055 0.000   0 0.055
ORGRS8 26/03/2015 Put 17.500 3.660 3.660 0.000   0 3.660
ORGXI7 26/03/2015 Call 18.000 0.040 0.040 0.000   0 0.040
ORGXJ7 26/03/2015 Put 18.000 4.140 4.140 0.000   0 4.140
ORGSQ8 26/03/2015 Call 18.500 0.035 0.035 0.000   0 0.035
ORGSR8 26/03/2015 Put 18.500 4.620 4.620 0.000   0 4.620
ORGLO8 26/03/2015 Call 19.000 0.025 0.025 0.000   0 0.025
ORGLP8 26/03/2015 Put 19.000 5.110 5.110 0.000   0 5.110
ORGY88 25/06/2015 Call 0.010 13.950 13.950 0.000   0 13.950
ORGZ98 25/06/2015 Call 10.000 4.150 4.150 0.000   330 4.150
ORGZA8 25/06/2015 Put 10.000 0.095 0.095 0.000   300 0.095
ORGZH8 25/06/2015 Call 10.500 3.660 3.660 0.000   0 3.660
ORGZI8 25/06/2015 Put 10.500 0.120 0.120 0.000   0 0.120
ORGZD8 25/06/2015 Call 11.000 3.180 3.180 0.000   0 3.180
ORGZE8 25/06/2015 Put 11.000 0.165 0.165 0.000   0 0.165
ORGZJ8 25/06/2015 Call 11.500 2.725 2.725 0.000   0 2.725
ORGZK8 25/06/2015 Put 11.500 0.230 0.230 0.000   0 0.230
ORGZB8 25/06/2015 Call 12.000 2.295 2.295 0.000   0 2.295
ORGZC8 25/06/2015 Put 12.000 0.315 0.315 0.000   60 0.315
ORGZL8 25/06/2015 Call 12.500 1.900 1.900 0.000   200 1.900
ORGZM8 25/06/2015 Put 12.500 0.435 0.435 0.000   0 0.435
ORGXB8 25/06/2015 Call 12.750 1.720 1.720 0.000   0 1.720
ORGXC8 25/06/2015 Put 12.750 0.505 0.505 0.000 30 30 0.505
ORGZN8 25/06/2015 Call 13.000 1.545 1.545 0.000   203 1.545
ORGZO8 25/06/2015 Put 13.000 0.590 0.590 0.610 20 770 0.590
ORGXD8 25/06/2015 Call 13.250 1.385 1.385 0.000   0 1.385
ORGXH8 25/06/2015 Put 13.250 0.680 0.680 0.000   0 0.680
ORGZF8 25/06/2015 Call 13.500 1.235 1.235 0.000 30 30 1.235
ORGZG8 25/06/2015 Put 13.500 0.785 0.785 0.000   20 0.785
ORGX58 25/06/2015 Call 13.750 1.095 1.095 0.000   0 1.095
ORGX68 25/06/2015 Put 13.750 0.900 0.900 0.000   0 0.900
ORGZP8 25/06/2015 Call 14.000 0.965 0.965 0.000   50 0.965
ORGZQ8 25/06/2015 Put 14.000 1.020 1.020 0.000   1,600 1.020
ORGXI8 25/06/2015 Call 14.250 0.850 0.850 0.000   0 0.850
ORGXJ8 25/06/2015 Put 14.250 1.155 1.155 0.000   0 1.155
ORGZY8 25/06/2015 Call 14.500 0.740 0.740 0.000   0 0.740
ORGB19 25/06/2015 Put 14.500 1.300 1.300 0.000   150 1.300
ORGX98 25/06/2015 Call 14.750 0.645 0.645 0.000   30 0.645
ORGXA8 25/06/2015 Put 14.750 1.455 1.455 0.000   0 1.455
ORGB49 25/06/2015 Call 15.000 0.560 0.560 0.925 60 325 0.560
ORGB59 25/06/2015 Put 15.000 1.615 1.615 0.000   60 1.615
ORGXK8 25/06/2015 Call 15.500 0.415 0.415 0.000   0 0.415
ORGXL8 25/06/2015 Put 15.500 1.975 1.975 0.000   0 1.975
ORGEW7 25/06/2015 Call 16.000 0.305 0.305 0.000   65 0.305
ORGEX7 25/06/2015 Put 16.000 2.365 2.365 0.000   0 2.365
ORGXM8 25/06/2015 Call 16.500 0.225 0.225 0.000   0 0.225
ORGXN8 25/06/2015 Put 16.500 2.785 2.785 0.000   0 2.785
ORGVV7 25/06/2015 Call 17.000 0.165 0.165 0.000   100 0.165
ORGVW7 25/06/2015 Put 17.000 3.230 3.230 0.000   0 3.230
ORGX78 25/06/2015 Call 17.500 0.120 0.120 0.000   0 0.120
ORGX88 25/06/2015 Put 17.500 3.685 3.685 0.000   0 3.685
ORGXK7 25/06/2015 Call 18.000 0.085 0.085 0.000   0 0.085
ORGXL7 25/06/2015 Put 18.000 4.150 4.150 0.000   0 4.150
ORGLQ8 25/06/2015 Call 19.000 0.050 0.050 0.000   0 0.050
ORGLR8 25/06/2015 Put 19.000 5.105 5.105 0.000   0 5.105
ORGG38 24/09/2015 Call 11.000 3.210 3.210 0.000   0 3.210
ORGG48 24/09/2015 Put 11.000 0.140 0.140 0.000   0 0.140
ORGFK8 24/09/2015 Call 11.500 2.770 2.770 0.000   0 2.770
ORGFL8 24/09/2015 Put 11.500 0.225 0.225 0.000   0 0.225
ORGZJ7 24/09/2015 Call 12.000 2.370 2.370 0.000   0 2.370
ORGZK7 24/09/2015 Put 12.000 0.340 0.340 0.000   0 0.340
ORGZ27 24/09/2015 Call 12.500 2.000 2.000 0.000   0 2.000
ORGZ37 24/09/2015 Put 12.500 0.490 0.490 0.000   0 0.490
ORGYW7 24/09/2015 Call 13.000 1.660 1.660 0.000   100 1.660
ORGYX7 24/09/2015 Put 13.000 0.675 0.675 0.000   0 0.675
ORGZ87 24/09/2015 Call 13.500 1.360 1.360 0.000   0 1.360
ORGZ97 24/09/2015 Put 13.500 0.900 0.900 0.000   0 0.900
ORGYZ7 24/09/2015 Call 14.000 1.105 1.105 0.000   0 1.105
ORGZ17 24/09/2015 Put 14.000 1.155 1.155 0.000   0 1.155
ORGZ67 24/09/2015 Call 14.500 0.890 0.890 0.000   0 0.890
ORGZ77 24/09/2015 Put 14.500 1.445 1.445 0.000   200 1.445
ORGYS7 24/09/2015 Call 15.000 0.715 0.715 0.000   0 0.715
ORGYT7 24/09/2015 Put 15.000 1.765 1.765 0.000   0 1.765
ORGYU7 24/09/2015 Call 16.000 0.445 0.445 0.000   0 0.445
ORGYV7 24/09/2015 Put 16.000 2.495 2.495 0.000   0 2.495
ORGZ47 24/09/2015 Call 17.000 0.270 0.270 0.000   0 0.270
ORGZ57 24/09/2015 Put 17.000 3.310 3.310 0.000   0 3.310
ORGZA7 24/09/2015 Call 18.000 0.160 0.160 0.000   0 0.160
ORGZB7 24/09/2015 Put 18.000 4.195 4.195 0.000   0 4.195
ORGLS8 24/09/2015 Call 19.000 0.090 0.090 0.000   0 0.090
ORGLT8 24/09/2015 Put 19.000 5.130 5.130 0.000   0 5.130
ORGY98 17/12/2015 Call 12.000 2.435 2.435 0.000   0 2.435
ORGYA8 17/12/2015 Put 12.000 0.520 0.520 0.000   0 0.520
ORGXS8 17/12/2015 Call 12.500 2.085 2.085 0.000   0 2.085
ORGXT8 17/12/2015 Put 12.500 0.675 0.675 0.000   0 0.675
ORGXZ8 17/12/2015 Call 13.000 1.755 1.755 0.000   0 1.755
ORGY18 17/12/2015 Put 13.000 0.850 0.850 0.000   0 0.850
ORGXO8 17/12/2015 Call 13.500 1.460 1.460 0.000   0 1.460
ORGXP8 17/12/2015 Put 13.500 1.055 1.055 0.000   0 1.055
ORGY48 17/12/2015 Call 14.000 1.205 1.205 0.000   0 1.205
ORGY58 17/12/2015 Put 14.000 1.295 1.295 0.000   10 1.295
ORGXQ8 17/12/2015 Call 14.500 1.000 1.000 0.000   0 1.000
ORGXR8 17/12/2015 Put 14.500 1.570 1.570 0.000   0 1.570
ORGY68 17/12/2015 Call 15.000 0.825 0.825 0.000   0 0.825
ORGY78 17/12/2015 Put 15.000 1.875 1.875 0.000   10 1.875
ORGXW8 17/12/2015 Call 16.000 0.550 0.550 0.000   0 0.550
ORGXY8 17/12/2015 Put 16.000 2.570 2.570 0.000   0 2.570
ORGXU8 17/12/2015 Call 17.000 0.360 0.360 0.000   0 0.360
ORGXV8 17/12/2015 Put 17.000 3.360 3.360 0.000   0 3.360
ORGY28 17/12/2015 Call 18.000 0.230 0.230 0.000   0 0.230
ORGY38 17/12/2015 Put 18.000 4.225 4.225 0.000   0 4.225
ORGQE7 23/06/2016 Call 13.500 1.690 1.690 0.000   200 1.690
ORGQF7 23/06/2016 Put 13.500 1.285 1.285 0.000   0 1.285
ORGQ27 23/06/2016 Call 14.000 1.440 1.440 0.000   20 1.440
ORGQ37 23/06/2016 Put 14.000 1.675 1.675 0.000   50 1.675
ORGLZ8 22/12/2016 Call 19.000 0.455 0.455 0.000   650 0.455
ORGM18 22/12/2016 Put 19.000 5.295 5.295 0.000   0 5.295

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.