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 14.840 Down -0.110 14.750 14.880 14.810 14.930 14.750 1,254,058 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGB79 30/10/2014 Call 0.010 14.860 14.860 0.000   0 14.860
ORGBY9 30/10/2014 Call 12.000 2.880 2.880 0.000   0 2.880
ORGBZ9 30/10/2014 Put 12.000 0.030 0.030 0.000   0 0.030
ORGBL9 30/10/2014 Call 12.250 2.630 2.630 0.000   0 2.630
ORGBM9 30/10/2014 Put 12.250 0.030 0.030 0.000   0 0.030
ORGWQ8 30/10/2014 Call 12.500 2.385 2.385 0.000   0 2.385
ORGWR8 30/10/2014 Put 12.500 0.030 0.030 0.000   0 0.030
ORGUQ8 30/10/2014 Call 12.750 2.140 2.140 0.000   0 2.140
ORGUR8 30/10/2014 Put 12.750 0.030 0.030 0.000   0 0.030
ORGVB8 30/10/2014 Call 12.760 2.130 2.130 0.000   0 2.130
ORGVC8 30/10/2014 Put 12.760 0.030 0.030 0.000   0 0.030
ORGSX8 30/10/2014 Call 13.000 1.900 1.900 0.000   0 1.900
ORGSY8 30/10/2014 Put 13.000 0.035 0.035 0.000   0 0.035
ORGS48 30/10/2014 Call 13.250 1.655 1.655 0.000   0 1.655
ORGS58 30/10/2014 Put 13.250 0.040 0.040 0.045 3 0 0.040
ORGRZ8 30/10/2014 Call 13.500 1.420 1.420 0.000   0 1.420
ORGS18 30/10/2014 Put 13.500 0.050 0.050 0.000   0 0.050
ORGSA8 30/10/2014 Call 13.750 1.185 1.185 0.000   0 1.185
ORGSB8 30/10/2014 Put 13.750 0.065 0.065 0.000   0 0.065
ORGYH8 30/10/2014 Call 13.760 1.175 1.175 0.000   0 1.175
ORGYI8 30/10/2014 Put 13.760 0.065 0.065 0.000   0 0.065
ORGSK8 30/10/2014 Call 14.000 0.960 0.960 0.000   0 0.960
ORGSL8 30/10/2014 Put 14.000 0.090 0.090 0.000   0 0.090
ORGVD8 30/10/2014 Call 14.010 0.950 0.950 0.000   0 0.950
ORGVE8 30/10/2014 Put 14.010 0.090 0.090 0.000   0 0.090
ORGS28 30/10/2014 Call 14.250 0.750 0.750 0.000   0 0.750
ORGS38 30/10/2014 Put 14.250 0.130 0.130 0.000   0 0.130
ORGSI8 30/10/2014 Call 14.500 0.555 0.555 0.000   0 0.555
ORGSJ8 30/10/2014 Put 14.500 0.185 0.185 0.000   0 0.185
ORGYF8 30/10/2014 Call 14.510 0.550 0.550 0.000   0 0.550
ORGYG8 30/10/2014 Put 14.510 0.185 0.185 0.000   0 0.185
ORGSM8 30/10/2014 Call 14.750 0.390 0.390 0.000   0 0.390
ORGSN8 30/10/2014 Put 14.750 0.270 0.270 0.000   0 0.270
ORGYB8 30/10/2014 Call 14.760 0.385 0.385 0.000   0 0.385
ORGYC8 30/10/2014 Put 14.760 0.270 0.270 0.000   0 0.270
ORGRV8 30/10/2014 Call 15.000 0.260 0.260 0.000   0 0.260
ORGRW8 30/10/2014 Put 15.000 0.385 0.385 0.000   0 0.385
ORGSC8 30/10/2014 Call 15.500 0.095 0.095 0.000   0 0.095
ORGSD8 30/10/2014 Put 15.500 0.725 0.725 0.000   0 0.725
ORGRX8 30/10/2014 Call 16.000 0.025 0.025 0.000   0 0.025
ORGRY8 30/10/2014 Put 16.000 1.170 1.170 0.000   0 1.170
ORGSE8 30/10/2014 Call 16.500 0.005 0.005 0.000   0 0.005
ORGSF8 30/10/2014 Put 16.500 1.660 1.660 0.000   0 1.660
ORGS68 30/10/2014 Call 17.000 0.001 0.001 0.000   0 0.001
ORGS78 30/10/2014 Put 17.000 2.160 2.160 0.000   0 2.160
ORGSG8 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.000
ORGSH8 30/10/2014 Put 17.500 2.660 2.660 0.000   0 2.660
ORGS88 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
ORGS98 30/10/2014 Put 18.000 3.160 3.160 0.000   0 3.160
ORGSO8 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
ORGSP8 30/10/2014 Put 18.500 3.660 3.660 0.000   0 3.660
ORGTA8 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
ORGTB8 30/10/2014 Put 19.000 4.160 4.160 0.000   0 4.160
ORGE39 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE49 30/10/2014 Put 19.500 4.660 4.660 0.000   0 4.660
ORGCJ9 30/10/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGCI9 30/10/2014 Put 20.510 5.630 5.630 0.000   0 5.630
ORGDV9 27/11/2014 Call 0.010 14.890 14.890 0.000   0 14.890
ORGC19 27/11/2014 Call 12.000 2.930 2.930 0.000   0 2.930
ORGC29 27/11/2014 Put 12.000 0.035 0.035 0.000   0 0.035
ORGBO9 27/11/2014 Call 12.250 2.700 2.700 0.000   0 2.700
ORGBP9 27/11/2014 Put 12.250 0.045 0.045 0.000   0 0.045
ORGWS8 27/11/2014 Call 12.500 2.450 2.450 0.000   0 2.450
ORGWT8 27/11/2014 Put 12.500 0.050 0.050 0.000   0 0.050
ORGUS8 27/11/2014 Call 12.750 2.205 2.205 0.000   0 2.205
ORGUT8 27/11/2014 Put 12.750 0.060 0.060 0.000   0 0.060
ORGUU8 27/11/2014 Call 13.000 1.965 1.965 0.000   0 1.965
ORGUV8 27/11/2014 Put 13.000 0.075 0.075 0.000   0 0.075
ORGEM9 27/11/2014 Call 13.010 1.955 1.955 0.000   0 1.955
ORGEN9 27/11/2014 Put 13.010 0.075 0.075 0.000   0 0.075
ORGUO8 27/11/2014 Call 13.250 1.730 1.730 0.000   0 1.730
ORGUP8 27/11/2014 Put 13.250 0.090 0.090 0.000   0 0.090
ORGUH8 27/11/2014 Call 13.500 1.500 1.500 0.000   0 1.500
ORGUI8 27/11/2014 Put 13.500 0.110 0.110 0.000   0 0.110
ORGUB8 27/11/2014 Call 13.750 1.285 1.285 0.000   0 1.285
ORGUC8 27/11/2014 Put 13.750 0.140 0.140 0.000   0 0.140
ORGU18 27/11/2014 Call 14.000 1.075 1.075 0.000   0 1.075
ORGU28 27/11/2014 Put 14.000 0.180 0.180 0.000 60 0 0.180
ORGEP9 27/11/2014 Call 14.010 1.065 1.065 0.000   0 1.065
ORGEO9 27/11/2014 Put 14.010 0.180 0.180 0.000   0 0.180
ORGTQ8 27/11/2014 Call 14.250 0.880 0.880 0.000   0 0.880
ORGTR8 27/11/2014 Put 14.250 0.235 0.235 0.230 20 0 0.235
ORGUJ8 27/11/2014 Call 14.500 0.705 0.705 0.000   0 0.705
ORGUK8 27/11/2014 Put 14.500 0.305 0.305 0.000   0 0.305
ORGU98 27/11/2014 Call 14.750 0.545 0.545 0.000   0 0.545
ORGUA8 27/11/2014 Put 14.750 0.395 0.395 0.395 40 0 0.395
ORGTU8 27/11/2014 Call 15.000 0.410 0.410 0.000   0 0.410
ORGTV8 27/11/2014 Put 15.000 0.515 0.515 0.000   0 0.515
ORGEQ9 27/11/2014 Call 15.010 0.405 0.405 0.000   0 0.405
ORGER9 27/11/2014 Put 15.010 0.510 0.510 0.000   0 0.510
ORGU58 27/11/2014 Call 15.500 0.215 0.215 0.000   0 0.215
ORGU68 27/11/2014 Put 15.500 0.820 0.820 0.000   0 0.820
ORGTW8 27/11/2014 Call 16.000 0.100 0.100 0.000   0 0.100
ORGTX8 27/11/2014 Put 16.000 1.215 1.215 0.000   0 1.215
ORGU38 27/11/2014 Call 16.500 0.045 0.045 0.000   0 0.045
ORGU48 27/11/2014 Put 16.500 1.670 1.670 0.000   0 1.670
ORGTY8 27/11/2014 Call 17.000 0.020 0.020 0.000   0 0.020
ORGTZ8 27/11/2014 Put 17.000 2.160 2.160 0.000   0 2.160
ORGET9 27/11/2014 Call 17.010 0.020 0.020 0.000   0 0.020
ORGES9 27/11/2014 Put 17.010 2.120 2.120 0.000   0 2.120
ORGUD8 27/11/2014 Call 17.500 0.009 0.009 0.000   0 0.009
ORGUE8 27/11/2014 Put 17.500 2.660 2.660 0.000   0 2.660
ORGU78 27/11/2014 Call 18.000 0.004 0.004 0.000   0 0.004
ORGU88 27/11/2014 Put 18.000 3.160 3.160 0.000   0 3.160
ORGEU9 27/11/2014 Call 18.010 0.004 0.004 0.000   0 0.004
ORGEV9 27/11/2014 Put 18.010 3.105 3.105 0.000   0 3.105
ORGUF8 27/11/2014 Call 18.500 0.001 0.001 0.000   0 0.001
ORGUG8 27/11/2014 Put 18.500 3.660 3.660 0.000   0 3.660
ORGTS8 27/11/2014 Call 19.000 0.001 0.001 0.000   0 0.001
ORGTT8 27/11/2014 Put 19.000 4.160 4.160 0.000   0 4.160
ORGE59 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
ORGE69 27/11/2014 Put 19.500 4.660 4.660 0.000   0 4.660
ORGIH8 18/12/2014 Call 0.010 14.910 14.910 0.000   0 14.910
ORGKM9 18/12/2014 Call 9.000 5.895 5.895 0.000   0 5.895
ORGKN9 18/12/2014 Put 9.000 0.006 0.006 0.000   0 0.006
ORGZ78 18/12/2014 Call 10.000 4.910 4.910 0.000   0 4.910
ORGZ88 18/12/2014 Put 10.000 0.020 0.020 0.000   0 0.020
ORGWZ8 18/12/2014 Call 10.500 4.420 4.420 0.000   0 4.420
ORGX18 18/12/2014 Put 10.500 0.025 0.025 0.000   0 0.025
ORGIQ8 18/12/2014 Call 10.510 4.410 4.410 0.000   0 4.410
ORGIR8 18/12/2014 Put 10.510 0.025 0.025 0.000   0 0.025
ORGW78 18/12/2014 Call 11.000 3.930 3.930 0.000   0 3.930
ORGW88 18/12/2014 Put 11.000 0.030 0.030 0.000   0 0.030
ORGUW8 18/12/2014 Call 11.010 3.920 3.920 0.000   0 3.920
ORGUX8 18/12/2014 Put 11.010 0.030 0.030 0.000   0 0.030
ORGWJ8 18/12/2014 Call 11.500 3.445 3.445 0.000   0 3.445
ORGWK8 18/12/2014 Put 11.500 0.040 0.040 0.000   0 0.040
ORGUZ8 18/12/2014 Call 11.510 3.435 3.435 0.000   0 3.435
ORGUY8 18/12/2014 Put 11.510 0.040 0.040 0.000   0 0.040
ORGIM8 18/12/2014 Call 11.750 3.200 3.200 0.000   0 3.200
ORGIN8 18/12/2014 Put 11.750 0.045 0.045 0.000   0 0.045
ORGV78 18/12/2014 Call 11.760 3.195 3.195 0.000   0 3.195
ORGV88 18/12/2014 Put 11.760 0.045 0.045 0.000   0 0.045
ORGWF8 18/12/2014 Call 12.000 2.960 2.960 0.000   0 2.960
ORGWG8 18/12/2014 Put 12.000 0.055 0.055 0.000   0 0.055
ORGV48 18/12/2014 Call 12.010 2.950 2.950 0.000   0 2.950
ORGV38 18/12/2014 Put 12.010 0.055 0.055 0.000   0 0.055
ORGGP8 18/12/2014 Call 12.250 2.720 2.720 0.000   0 2.720
ORGGQ8 18/12/2014 Put 12.250 0.060 0.060 0.000   0 0.060
ORGVA8 18/12/2014 Call 12.260 2.710 2.710 0.000   0 2.710
ORGV98 18/12/2014 Put 12.260 0.065 0.065 0.000   0 0.065
ORGWH8 18/12/2014 Call 12.500 2.480 2.480 0.000   0 2.480
ORGWI8 18/12/2014 Put 12.500 0.075 0.075 0.000   0 0.075
ORGV18 18/12/2014 Call 12.510 2.470 2.470 0.000   0 2.470
ORGV28 18/12/2014 Put 12.510 0.075 0.075 0.000   0 0.075
ORGGL8 18/12/2014 Call 12.750 2.245 2.245 0.000   0 2.245
ORGGM8 18/12/2014 Put 12.750 0.085 0.085 0.000   0 0.085
ORGWD8 18/12/2014 Call 13.000 2.015 2.015 0.000   0 2.015
ORGWE8 18/12/2014 Put 13.000 0.105 0.105 0.000   0 0.105
ORGV58 18/12/2014 Call 13.010 2.005 2.005 0.000   0 2.005
ORGV68 18/12/2014 Put 13.010 0.105 0.105 0.000   0 0.105
ORGGR8 18/12/2014 Call 13.250 1.785 1.785 0.000   0 1.785
ORGGS8 18/12/2014 Put 13.250 0.125 0.125 0.000   0 0.125
ORGWL8 18/12/2014 Call 13.500 1.565 1.565 0.000   0 1.565
ORGWM8 18/12/2014 Put 13.500 0.155 0.155 0.000   0 0.155
ORGG58 18/12/2014 Call 13.750 1.350 1.350 0.000   0 1.350
ORGG68 18/12/2014 Put 13.750 0.195 0.195 0.000   0 0.195
ORGW98 18/12/2014 Call 14.000 1.150 1.150 0.000   0 1.150
ORGWA8 18/12/2014 Put 14.000 0.240 0.240 0.000   0 0.240
ORGWW8 18/12/2014 Call 14.010 1.145 1.145 0.000   0 1.145
ORGWX8 18/12/2014 Put 14.010 0.240 0.240 0.000   0 0.240
ORGGN8 18/12/2014 Call 14.250 0.965 0.965 0.000   0 0.965
ORGGO8 18/12/2014 Put 14.250 0.295 0.295 0.000   0 0.295
ORGX28 18/12/2014 Call 14.260 0.955 0.955 0.000   0 0.955
ORGWY8 18/12/2014 Put 14.260 0.300 0.300 0.000   0 0.300
ORGWN8 18/12/2014 Call 14.500 0.795 0.795 0.000   0 0.795
ORGWO8 18/12/2014 Put 14.500 0.375 0.375 0.000   0 0.375
ORGX38 18/12/2014 Call 14.510 0.785 0.785 0.000   0 0.785
ORGX48 18/12/2014 Put 14.510 0.370 0.370 0.000   0 0.370
ORGG78 18/12/2014 Call 14.750 0.640 0.640 0.000   0 0.640
ORGG88 18/12/2014 Put 14.750 0.465 0.465 0.000   0 0.465
ORGWB8 18/12/2014 Call 15.000 0.505 0.505 0.000   0 0.505
ORGWC8 18/12/2014 Put 15.000 0.575 0.575 0.000   0 0.575
ORGG98 18/12/2014 Call 15.500 0.295 0.295 0.000   0 0.295
ORGGK8 18/12/2014 Put 15.500 0.855 0.855 0.000   0 0.855
ORGQA8 18/12/2014 Call 15.510 0.290 0.290 0.000   0 0.290
ORGQB8 18/12/2014 Put 15.510 0.845 0.845 0.000   0 0.845
ORGEU7 18/12/2014 Call 16.000 0.160 0.160 0.000   0 0.160
ORGEV7 18/12/2014 Put 16.000 1.225 1.225 0.000   0 1.225
ORGQD8 18/12/2014 Call 16.010 0.155 0.155 0.000   0 0.155
ORGQC8 18/12/2014 Put 16.010 1.205 1.205 0.000   0 1.205
ORGII8 18/12/2014 Call 16.500 0.080 0.080 0.000   0 0.080
ORGIJ8 18/12/2014 Put 16.500 1.670 1.670 0.000   0 1.670
ORGQE8 18/12/2014 Call 16.510 0.080 0.080 0.000   0 0.080
ORGQF8 18/12/2014 Put 16.510 1.630 1.630 0.000   0 1.630
ORGVR7 18/12/2014 Call 17.000 0.040 0.040 0.000   0 0.040
ORGVS7 18/12/2014 Put 17.000 2.160 2.160 0.000   0 2.160
ORGQH8 18/12/2014 Call 17.010 0.040 0.040 0.000   0 0.040
ORGQG8 18/12/2014 Put 17.010 2.100 2.100 0.000   0 2.100
ORGLG8 18/12/2014 Call 17.500 0.020 0.020 0.000   0 0.020
ORGLH8 18/12/2014 Put 17.500 2.660 2.660 0.000   0 2.660
ORGXG7 18/12/2014 Call 18.000 0.010 0.010 0.000   0 0.010
ORGXH7 18/12/2014 Put 18.000 3.160 3.160 0.000   0 3.160
ORGMC8 18/12/2014 Call 18.500 0.005 0.005 0.000   0 0.005
ORGMD8 18/12/2014 Put 18.500 3.660 3.660 0.000   0 3.660
ORGTC8 18/12/2014 Call 19.000 0.002 0.002 0.000   0 0.002
ORGTD8 18/12/2014 Put 19.000 4.160 4.160 0.000   0 4.160
ORGE79 18/12/2014 Call 19.500 0.001 0.001 0.000   0 0.001
ORGE89 18/12/2014 Put 19.500 4.660 4.660 0.000   0 4.660
ORGEW9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
ORGEX9 18/12/2014 Put 20.510 5.550 5.550 0.000   0 5.550
ORGC39 29/01/2015 Call 12.000 3.015 3.015 0.000   0 3.015
ORGC49 29/01/2015 Put 12.000 0.070 0.070 0.000   0 0.070
ORGBQ9 29/01/2015 Call 12.250 2.775 2.775 0.000   0 2.775
ORGBR9 29/01/2015 Put 12.250 0.080 0.080 0.000   0 0.080
ORGZ38 29/01/2015 Call 12.500 2.540 2.540 0.000   0 2.540
ORGZ48 29/01/2015 Put 12.500 0.095 0.095 0.000   0 0.095
ORGZT8 29/01/2015 Call 12.750 2.310 2.310 0.000   0 2.310
ORGZU8 29/01/2015 Put 12.750 0.110 0.110 0.000   0 0.110
ORGYX8 29/01/2015 Call 13.000 2.080 2.080 0.000   0 2.080
ORGYZ8 29/01/2015 Put 13.000 0.130 0.130 0.000   0 0.130
ORGYN8 29/01/2015 Call 13.250 1.860 1.860 0.000   0 1.860
ORGYO8 29/01/2015 Put 13.250 0.160 0.160 0.000   0 0.160
ORGZ18 29/01/2015 Call 13.500 1.645 1.645 0.000   0 1.645
ORGZ28 29/01/2015 Put 13.500 0.190 0.190 0.000   0 0.190
ORGB39 29/01/2015 Call 13.750 1.445 1.445 0.000   0 1.445
ORGB69 29/01/2015 Put 13.750 0.235 0.235 0.000   0 0.235
ORGYV8 29/01/2015 Call 14.000 1.250 1.250 0.000   0 1.250
ORGYW8 29/01/2015 Put 14.000 0.285 0.285 0.000   0 0.285
ORGZ58 29/01/2015 Call 14.250 1.070 1.070 0.000   0 1.070
ORGZ68 29/01/2015 Put 14.250 0.350 0.350 0.000   0 0.350
ORGZR8 29/01/2015 Call 14.500 0.900 0.900 0.000   0 0.900
ORGZS8 29/01/2015 Put 14.500 0.430 0.430 0.000   0 0.430
ORGYT8 29/01/2015 Call 14.750 0.750 0.750 0.000   0 0.750
ORGYU8 29/01/2015 Put 14.750 0.525 0.525 0.000   0 0.525
ORGYP8 29/01/2015 Call 15.000 0.615 0.615 0.000   0 0.615
ORGYQ8 29/01/2015 Put 15.000 0.640 0.640 0.000   0 0.640
ORGZV8 29/01/2015 Call 15.500 0.385 0.385 0.000   0 0.385
ORGZW8 29/01/2015 Put 15.500 0.915 0.915 0.000   0 0.915
ORGYR8 29/01/2015 Call 16.000 0.230 0.230 0.000   0 0.230
ORGYS8 29/01/2015 Put 16.000 1.265 1.265 0.000   0 1.265
ORGZX8 29/01/2015 Call 16.500 0.130 0.130 0.000   0 0.130
ORGB29 29/01/2015 Put 16.500 1.680 1.680 0.000   0 1.680
ORGYL8 29/01/2015 Call 17.000 0.070 0.070 0.000   0 0.070
ORGYM8 29/01/2015 Put 17.000 2.160 2.160 0.000   0 2.160
ORGC79 29/01/2015 Call 17.500 0.040 0.040 0.000   0 0.040
ORGC89 29/01/2015 Put 17.500 2.660 2.660 0.000   0 2.660
ORGC99 29/01/2015 Call 18.000 0.025 0.025 0.000   0 0.025
ORGCF9 29/01/2015 Put 18.000 3.160 3.160 0.000   0 3.160
ORGCM9 29/01/2015 Call 18.500 0.015 0.015 0.000   0 0.015
ORGCN9 29/01/2015 Put 18.500 3.660 3.660 0.000   0 3.660
ORGCK9 29/01/2015 Call 19.000 0.008 0.008 0.000   0 0.008
ORGCL9 29/01/2015 Put 19.000 4.160 4.160 0.000   0 4.160
ORGE99 29/01/2015 Call 19.500 0.005 0.005 0.000   0 0.005
ORGEF9 29/01/2015 Put 19.500 4.660 4.660 0.000   0 4.660
ORGG89 26/02/2015 Call 13.000 2.150 2.150 0.000   0 2.150
ORGG99 26/02/2015 Put 13.000 0.195 0.195 0.000   0 0.195
ORGF19 26/02/2015 Call 13.250 1.925 1.925 0.000   0 1.925
ORGF29 26/02/2015 Put 13.250 0.245 0.245 0.000   0 0.245
ORGDL9 26/02/2015 Call 13.500 1.715 1.715 0.000   0 1.715
ORGDM9 26/02/2015 Put 13.500 0.295 0.295 0.000   0 0.295
ORGD19 26/02/2015 Call 13.750 1.515 1.515 0.000   0 1.515
ORGD29 26/02/2015 Put 13.750 0.355 0.355 0.000   0 0.355
ORGCY9 26/02/2015 Call 14.000 1.325 1.325 0.000   0 1.325
ORGCZ9 26/02/2015 Put 14.000 0.420 0.420 0.000   0 0.420
ORGDP9 26/02/2015 Call 14.250 1.150 1.150 0.000   0 1.150
ORGDQ9 26/02/2015 Put 14.250 0.500 0.500 0.000 60 0 0.500
ORGDN9 26/02/2015 Call 14.500 0.985 0.985 0.000   0 0.985
ORGDO9 26/02/2015 Put 14.500 0.595 0.595 0.000   0 0.595
ORGD59 26/02/2015 Call 14.750 0.835 0.835 0.000   0 0.835
ORGD69 26/02/2015 Put 14.750 0.710 0.710 0.000   0 0.710
ORGCW9 26/02/2015 Call 15.000 0.700 0.700 0.000   0 0.700
ORGCX9 26/02/2015 Put 15.000 0.835 0.835 0.000   0 0.835
ORGD79 26/02/2015 Call 15.500 0.470 0.470 0.000   0 0.470
ORGD89 26/02/2015 Put 15.500 1.135 1.135 0.000   0 1.135
ORGCQ9 26/02/2015 Call 16.000 0.305 0.305 0.000   0 0.305
ORGCR9 26/02/2015 Put 16.000 1.490 1.490 0.000   0 1.490
ORGD99 26/02/2015 Call 16.500 0.185 0.185 0.000   0 0.185
ORGDK9 26/02/2015 Put 16.500 1.890 1.890 0.000   0 1.890
ORGCS9 26/02/2015 Call 17.000 0.110 0.110 0.000   0 0.110
ORGCT9 26/02/2015 Put 17.000 2.325 2.325 0.000   0 2.325
ORGD39 26/02/2015 Call 17.500 0.065 0.065 0.000   0 0.065
ORGD49 26/02/2015 Put 17.500 2.780 2.780 0.000   0 2.780
ORGDT9 26/02/2015 Call 18.000 0.040 0.040 0.000   0 0.040
ORGDU9 26/02/2015 Put 18.000 3.255 3.255 0.000   0 3.255
ORGCU9 26/02/2015 Call 18.500 0.030 0.030 0.000   0 0.030
ORGCV9 26/02/2015 Put 18.500 3.730 3.730 0.000   0 3.730
ORGDR9 26/02/2015 Call 19.000 0.020 0.020 0.000   0 0.020
ORGDS9 26/02/2015 Put 19.000 4.220 4.220 0.000   0 4.220
ORGEG9 26/02/2015 Call 19.500 0.015 0.015 0.000   0 0.015
ORGEH9 26/02/2015 Put 19.500 4.705 4.705 0.000   0 4.705
ORGQY8 26/03/2015 Call 0.010 14.770 14.770 0.000   0 14.770
ORGGY7 26/03/2015 Call 10.500 4.485 4.485 0.000   0 4.485
ORGGZ7 26/03/2015 Put 10.500 0.045 0.045 0.000   0 0.045
ORGGS7 26/03/2015 Call 11.000 4.000 4.000 0.000   0 4.000
ORGGT7 26/03/2015 Put 11.000 0.065 0.065 0.000   0 0.065
ORGR98 26/03/2015 Call 11.010 3.790 3.790 0.000   0 3.790
ORGR88 26/03/2015 Put 11.010 0.065 0.065 0.000   0 0.065
ORGG37 26/03/2015 Call 11.500 3.520 3.520 0.000   0 3.520
ORGG47 26/03/2015 Put 11.500 0.090 0.090 0.000   0 0.090
ORGGL7 26/03/2015 Call 12.000 3.050 3.050 0.000   0 3.050
ORGGM7 26/03/2015 Put 12.000 0.125 0.125 0.000   0 0.125
ORGRF8 26/03/2015 Call 12.010 2.860 2.860 0.000   0 2.860
ORGRG8 26/03/2015 Put 12.010 0.125 0.125 0.000   0 0.125
ORGBS9 26/03/2015 Call 12.250 2.820 2.820 0.000   0 2.820
ORGBT9 26/03/2015 Put 12.250 0.145 0.145 0.000   0 0.145
ORGG17 26/03/2015 Call 12.500 2.590 2.590 0.000   0 2.590
ORGG27 26/03/2015 Put 12.500 0.175 0.175 0.000   0 0.175
ORGQS8 26/03/2015 Call 12.750 2.370 2.370 0.000   0 2.370
ORGQT8 26/03/2015 Put 12.750 0.205 0.205 0.000   0 0.205
ORGFY7 26/03/2015 Call 13.000 2.150 2.150 0.000   0 2.150
ORGFZ7 26/03/2015 Put 13.000 0.245 0.245 0.000   0 0.245
ORGRI8 26/03/2015 Call 13.010 1.990 1.990 0.000   0 1.990
ORGRH8 26/03/2015 Put 13.010 0.245 0.245 0.000   0 0.245
ORGQU8 26/03/2015 Call 13.250 1.935 1.935 0.000   0 1.935
ORGQV8 26/03/2015 Put 13.250 0.290 0.290 0.000   0 0.290
ORGGN7 26/03/2015 Call 13.500 1.730 1.730 0.000   0 1.730
ORGGO7 26/03/2015 Put 13.500 0.345 0.345 0.000   0 0.345
ORGQQ8 26/03/2015 Call 13.750 1.535 1.535 0.000   0 1.535
ORGQR8 26/03/2015 Put 13.750 0.410 0.410 0.000   0 0.410
ORGG57 26/03/2015 Call 14.000 1.350 1.350 0.000   0 1.350
ORGG67 26/03/2015 Put 14.000 0.485 0.485 0.000   0 0.485
ORGRJ8 26/03/2015 Call 14.010 1.235 1.235 0.000   0 1.235
ORGRK8 26/03/2015 Put 14.010 0.480 0.480 0.000   0 0.480
ORGQW8 26/03/2015 Call 14.250 1.180 1.180 0.000   0 1.180
ORGQX8 26/03/2015 Put 14.250 0.570 0.570 0.000   0 0.570
ORGGP7 26/03/2015 Call 14.500 1.015 1.015 0.000   0 1.015
ORGGQ7 26/03/2015 Put 14.500 0.670 0.670 0.000   0 0.670
ORGQO8 26/03/2015 Call 14.750 0.870 0.870 0.000   0 0.870
ORGQP8 26/03/2015 Put 14.750 0.785 0.785 0.000   0 0.785
ORGYK8 26/03/2015 Call 14.760 0.790 0.790 0.000   0 0.790
ORGYJ8 26/03/2015 Put 14.760 0.775 0.775 0.000   0 0.775
ORGG77 26/03/2015 Call 15.000 0.735 0.735 0.000   0 0.735
ORGG87 26/03/2015 Put 15.000 0.905 0.905 0.000   0 0.905
ORGRM8 26/03/2015 Call 15.010 0.670 0.670 0.000   0 0.670
ORGRL8 26/03/2015 Put 15.010 0.900 0.900 0.000   0 0.900
ORGQK8 26/03/2015 Call 15.500 0.510 0.510 0.000   0 0.510
ORGQL8 26/03/2015 Put 15.500 1.200 1.200 0.000   0 1.200
ORGG97 26/03/2015 Call 16.000 0.345 0.345 0.000   0 0.345
ORGGK7 26/03/2015 Put 16.000 1.540 1.540 0.000   0 1.540
ORGQM8 26/03/2015 Call 16.500 0.220 0.220 0.000   0 0.220
ORGQN8 26/03/2015 Put 16.500 1.925 1.925 0.000   0 1.925
ORGVT7 26/03/2015 Call 17.000 0.140 0.140 0.000   0 0.140
ORGVU7 26/03/2015 Put 17.000 2.345 2.345 0.000   0 2.345
ORGRR8 26/03/2015 Call 17.500 0.085 0.085 0.000   0 0.085
ORGRS8 26/03/2015 Put 17.500 2.795 2.795 0.000   0 2.795
ORGXI7 26/03/2015 Call 18.000 0.055 0.055 0.000   0 0.055
ORGXJ7 26/03/2015 Put 18.000 3.255 3.255 0.000   0 3.255
ORGSQ8 26/03/2015 Call 18.500 0.040 0.040 0.000   0 0.040
ORGSR8 26/03/2015 Put 18.500 3.730 3.730 0.000   0 3.730
ORGLO8 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.030
ORGLP8 26/03/2015 Put 19.000 4.215 4.215 0.000   0 4.215
ORGEI9 26/03/2015 Call 19.500 0.030 0.030 0.000   0 0.030
ORGEJ9 26/03/2015 Put 19.500 4.700 4.700 0.000   0 4.700
ORGY88 25/06/2015 Call 0.010 14.875 14.875 0.000   0 14.875
ORGZ98 25/06/2015 Call 10.000 4.990 4.990 0.000   0 4.990
ORGZA8 25/06/2015 Put 10.000 0.065 0.065 0.000   0 0.065
ORGZH8 25/06/2015 Call 10.500 4.505 4.505 0.000   0 4.505
ORGZI8 25/06/2015 Put 10.500 0.080 0.080 0.000   0 0.080
ORGZD8 25/06/2015 Call 11.000 4.025 4.025 0.000   0 4.025
ORGZE8 25/06/2015 Put 11.000 0.105 0.105 0.000   0 0.105
ORGZJ8 25/06/2015 Call 11.500 3.555 3.555 0.000   0 3.555
ORGZK8 25/06/2015 Put 11.500 0.140 0.140 0.000   0 0.140
ORGZB8 25/06/2015 Call 12.000 3.095 3.095 0.000   0 3.095
ORGZC8 25/06/2015 Put 12.000 0.190 0.190 0.000   0 0.190
ORGBU9 25/06/2015 Call 12.250 2.875 2.875 0.000   0 2.875
ORGBV9 25/06/2015 Put 12.250 0.225 0.225 0.000   0 0.225
ORGZL8 25/06/2015 Call 12.500 2.655 2.655 0.000   0 2.655
ORGZM8 25/06/2015 Put 12.500 0.260 0.260 0.000   0 0.260
ORGXB8 25/06/2015 Call 12.750 2.445 2.445 0.000   0 2.445
ORGXC8 25/06/2015 Put 12.750 0.300 0.300 0.000   0 0.300
ORGZN8 25/06/2015 Call 13.000 2.235 2.235 0.000   0 2.235
ORGZO8 25/06/2015 Put 13.000 0.350 0.350 0.000   0 0.350
ORGXD8 25/06/2015 Call 13.250 2.035 2.035 0.000   0 2.035
ORGXH8 25/06/2015 Put 13.250 0.405 0.405 0.000   0 0.405
ORGZF8 25/06/2015 Call 13.500 1.845 1.845 0.000   0 1.845
ORGZG8 25/06/2015 Put 13.500 0.465 0.465 0.000   0 0.465
ORGX58 25/06/2015 Call 13.750 1.665 1.665 1.660 15 0 1.665
ORGX68 25/06/2015 Put 13.750 0.545 0.545 0.000   0 0.545
ORGZP8 25/06/2015 Call 14.000 1.495 1.495 0.000   0 1.495
ORGZQ8 25/06/2015 Put 14.000 0.630 0.630 0.000   0 0.630
ORGXI8 25/06/2015 Call 14.250 1.330 1.330 0.000   0 1.330
ORGXJ8 25/06/2015 Put 14.250 0.725 0.725 0.000   0 0.725
ORGZY8 25/06/2015 Call 14.500 1.180 1.180 0.000   0 1.180
ORGB19 25/06/2015 Put 14.500 0.830 0.830 0.000   0 0.830
ORGX98 25/06/2015 Call 14.750 1.040 1.040 0.000   0 1.040
ORGXA8 25/06/2015 Put 14.750 0.945 0.945 0.000   0 0.945
ORGB49 25/06/2015 Call 15.000 0.910 0.910 0.000   0 0.910
ORGB59 25/06/2015 Put 15.000 1.070 1.070 0.000   0 1.070
ORGXK8 25/06/2015 Call 15.500 0.685 0.685 0.000   0 0.685
ORGXL8 25/06/2015 Put 15.500 1.355 1.355 0.000   0 1.355
ORGEW7 25/06/2015 Call 16.000 0.505 0.505 0.000   0 0.505
ORGEX7 25/06/2015 Put 16.000 1.680 1.680 0.000   0 1.680
ORGXM8 25/06/2015 Call 16.500 0.365 0.365 0.000   0 0.365
ORGXN8 25/06/2015 Put 16.500 2.045 2.045 0.000   0 2.045
ORGVV7 25/06/2015 Call 17.000 0.265 0.265 0.000   0 0.265
ORGVW7 25/06/2015 Put 17.000 2.440 2.440 0.000   0 2.440
ORGX78 25/06/2015 Call 17.500 0.190 0.190 0.000   0 0.190
ORGX88 25/06/2015 Put 17.500 2.865 2.865 0.000   0 2.865
ORGXK7 25/06/2015 Call 18.000 0.135 0.135 0.000   0 0.135
ORGXL7 25/06/2015 Put 18.000 3.315 3.315 0.000   0 3.315
ORGCO9 25/06/2015 Call 18.500 0.095 0.095 0.000   0 0.095
ORGCP9 25/06/2015 Put 18.500 3.775 3.775 0.000   0 3.775
ORGLQ8 25/06/2015 Call 19.000 0.070 0.070 0.000   0 0.070
ORGLR8 25/06/2015 Put 19.000 4.245 4.245 0.000   0 4.245
ORGEK9 25/06/2015 Call 19.500 0.055 0.055 0.000   0 0.055
ORGEL9 25/06/2015 Put 19.500 4.725 4.725 0.000   0 4.725
ORGEY9 25/06/2015 Call 20.510 0.025 0.025 0.000   0 0.025
ORGEZ9 25/06/2015 Put 20.510 5.535 5.535 0.000   0 5.535
ORGG79 24/09/2015 Call 0.010 14.700 14.700 0.000   0 14.700
ORGG38 24/09/2015 Call 11.000 4.035 4.035 0.000   0 4.035
ORGG48 24/09/2015 Put 11.000 0.170 0.170 0.000   0 0.170
ORGFK8 24/09/2015 Call 11.500 3.570 3.570 0.000   0 3.570
ORGFL8 24/09/2015 Put 11.500 0.220 0.220 0.000   0 0.220
ORGZJ7 24/09/2015 Call 12.000 3.130 3.130 0.000   0 3.130
ORGZK7 24/09/2015 Put 12.000 0.290 0.290 0.000   0 0.290
ORGZ27 24/09/2015 Call 12.500 2.705 2.705 0.000   0 2.705
ORGZ37 24/09/2015 Put 12.500 0.380 0.380 0.000   0 0.380
ORGYW7 24/09/2015 Call 13.000 2.310 2.310 0.000   0 2.310
ORGYX7 24/09/2015 Put 13.000 0.500 0.500 0.000   0 0.500
ORGFI9 24/09/2015 Call 13.250 2.115 2.115 0.000   0 2.115
ORGFJ9 24/09/2015 Put 13.250 0.565 0.565 0.000   0 0.565
ORGZ87 24/09/2015 Call 13.500 1.940 1.940 0.000   0 1.940
ORGZ97 24/09/2015 Put 13.500 0.645 0.645 0.000   0 0.645
ORGF79 24/09/2015 Call 13.750 1.765 1.765 0.000   0 1.765
ORGF89 24/09/2015 Put 13.750 0.720 0.720 0.000   0 0.720
ORGYZ7 24/09/2015 Call 14.000 1.600 1.600 0.000   0 1.600
ORGZ17 24/09/2015 Put 14.000 0.815 0.815 0.000   0 0.815
ORGFK9 24/09/2015 Call 14.250 1.445 1.445 0.000   0 1.445
ORGFL9 24/09/2015 Put 14.250 0.915 0.915 0.000   0 0.915
ORGZ67 24/09/2015 Call 14.500 1.300 1.300 0.000   0 1.300
ORGZ77 24/09/2015 Put 14.500 1.025 1.025 0.000   0 1.025
ORGF59 24/09/2015 Call 14.750 1.165 1.165 0.000   0 1.165
ORGF69 24/09/2015 Put 14.750 1.145 1.145 0.000   0 1.145
ORGYS7 24/09/2015 Call 15.000 1.035 1.035 0.000   0 1.035
ORGYT7 24/09/2015 Put 15.000 1.275 1.275 0.000   0 1.275
ORGFM9 24/09/2015 Call 15.500 0.815 0.815 0.000   0 0.815
ORGFN9 24/09/2015 Put 15.500 1.555 1.555 0.000   0 1.555
ORGYU7 24/09/2015 Call 16.000 0.630 0.630 0.000   0 0.630
ORGYV7 24/09/2015 Put 16.000 1.880 1.880 0.000   0 1.880
ORGFG9 24/09/2015 Call 16.500 0.480 0.480 0.000   0 0.480
ORGFH9 24/09/2015 Put 16.500 2.235 2.235 0.000   0 2.235
ORGZ47 24/09/2015 Call 17.000 0.360 0.360 0.360 100 0 0.360
ORGZ57 24/09/2015 Put 17.000 2.615 2.615 0.000   0 2.615
ORGF99 24/09/2015 Call 17.500 0.265 0.265 0.265 100 0 0.265
ORGFF9 24/09/2015 Put 17.500 3.015 3.015 0.000   0 3.015
ORGZA7 24/09/2015 Call 18.000 0.190 0.190 0.000   0 0.190
ORGZB7 24/09/2015 Put 18.000 3.435 3.435 0.000   0 3.435
ORGF39 24/09/2015 Call 18.500 0.140 0.140 0.000   0 0.140
ORGF49 24/09/2015 Put 18.500 3.875 3.875 0.000   0 3.875
ORGLS8 24/09/2015 Call 19.000 0.115 0.115 0.000   0 0.115
ORGLT8 24/09/2015 Put 19.000 4.325 4.325 0.000   0 4.325
ORGDW9 24/09/2015 Call 20.000 0.115 0.115 0.000   0 0.115
ORGDX9 24/09/2015 Put 20.000 5.250 5.250 0.000   0 5.250
ORGC59 17/12/2015 Call 11.500 3.585 3.585 0.000   0 3.585
ORGC69 17/12/2015 Put 11.500 0.265 0.265 0.000   0 0.265
ORGY98 17/12/2015 Call 12.000 3.155 3.155 0.000   0 3.155
ORGYA8 17/12/2015 Put 12.000 0.340 0.340 0.000   0 0.340
ORGXS8 17/12/2015 Call 12.500 2.750 2.750 0.000   0 2.750
ORGXT8 17/12/2015 Put 12.500 0.440 0.440 0.000   0 0.440
ORGXZ8 17/12/2015 Call 13.000 2.370 2.370 0.000   0 2.370
ORGY18 17/12/2015 Put 13.000 0.570 0.570 0.000   0 0.570
ORGXO8 17/12/2015 Call 13.500 2.025 2.025 0.000   0 2.025
ORGXP8 17/12/2015 Put 13.500 0.735 0.735 0.000   0 0.735
ORGY48 17/12/2015 Call 14.000 1.710 1.710 0.000   0 1.710
ORGY58 17/12/2015 Put 14.000 0.925 0.925 0.000   0 0.925
ORGXQ8 17/12/2015 Call 14.500 1.435 1.435 0.000   0 1.435
ORGXR8 17/12/2015 Put 14.500 1.145 1.145 0.000   0 1.145
ORGY68 17/12/2015 Call 15.000 1.190 1.190 0.000   0 1.190
ORGY78 17/12/2015 Put 15.000 1.395 1.395 0.000   0 1.395
ORGXW8 17/12/2015 Call 16.000 0.810 0.810 0.000   0 0.810
ORGXY8 17/12/2015 Put 16.000 1.995 1.995 0.000   0 1.995
ORGXU8 17/12/2015 Call 17.000 0.535 0.535 0.000   0 0.535
ORGXV8 17/12/2015 Put 17.000 2.705 2.705 0.000   0 2.705
ORGY28 17/12/2015 Call 18.000 0.350 0.350 0.000   0 0.350
ORGY38 17/12/2015 Put 18.000 3.510 3.510 0.000   0 3.510
ORGCG9 17/12/2015 Call 19.000 0.225 0.225 0.000   0 0.225
ORGCH9 17/12/2015 Put 19.000 4.380 4.380 0.000   0 4.380
ORGDY9 17/12/2015 Call 20.000 0.140 0.140 0.000   0 0.140
ORGDZ9 17/12/2015 Put 20.000 5.295 5.295 0.000   0 5.295
ORGFO9 23/03/2016 Call 13.000 2.440 2.440 0.000   0 2.440
ORGFP9 23/03/2016 Put 13.000 0.645 0.645 0.000   0 0.645
ORGG19 23/03/2016 Call 13.500 2.100 2.100 0.000   0 2.100
ORGG29 23/03/2016 Put 13.500 0.830 0.830 0.000   0 0.830
ORGFQ9 23/03/2016 Call 14.000 1.795 1.795 0.000   0 1.795
ORGFR9 23/03/2016 Put 14.000 1.045 1.045 0.000   0 1.045
ORGG39 23/03/2016 Call 14.500 1.525 1.525 0.000   0 1.525
ORGG49 23/03/2016 Put 14.500 1.285 1.285 0.000   0 1.285
ORGFU9 23/03/2016 Call 15.000 1.285 1.285 0.000   0 1.285
ORGFV9 23/03/2016 Put 15.000 1.550 1.550 0.000   0 1.550
ORGFS9 23/03/2016 Call 16.000 0.910 0.910 0.000   0 0.910
ORGFT9 23/03/2016 Put 16.000 2.155 2.155 0.000   0 2.155
ORGFW9 23/03/2016 Call 17.000 0.630 0.630 0.000   0 0.630
ORGFX9 23/03/2016 Put 17.000 2.845 2.845 0.000   0 2.845
ORGFY9 23/03/2016 Call 18.000 0.430 0.430 0.000   0 0.430
ORGFZ9 23/03/2016 Put 18.000 3.625 3.625 0.000   0 3.625
ORGG59 23/03/2016 Call 19.000 0.290 0.290 0.000   0 0.290
ORGG69 23/03/2016 Put 19.000 4.460 4.460 0.000   0 4.460
ORGQE7 23/06/2016 Call 13.500 2.185 2.185 0.000   0 2.185
ORGQF7 23/06/2016 Put 13.500 0.895 0.895 0.000   0 0.895
ORGQ27 23/06/2016 Call 14.000 1.885 1.885 0.000   0 1.885
ORGQ37 23/06/2016 Put 14.000 1.160 1.160 0.000   0 1.160
ORGLZ8 22/12/2016 Call 19.000 0.605 0.605 0.000   0 0.605
ORGM18 22/12/2016 Put 19.000 4.560 4.560 0.000   0 4.560

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.