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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
ORG 9.160  Up 0.070 0.77% 9.130 9.200 9.210 9.230 9.120 8,008,480 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ORGNV7 28/03/2018 Call 0.010 9.165 9.165 0.000   0 9.165
ORGWX9 28/03/2018 Call 4.200 4.965 4.965 0.000   0 4.965
ORGWY9 28/03/2018 Put 4.200 0.000 0.000 0.000   0 0.000
ORGUV9 28/03/2018 Call 4.400 4.765 4.765 0.000   0 4.765
ORGUW9 28/03/2018 Put 4.400 0.000 0.000 0.000   0 0.000
ORGUX9 28/03/2018 Call 4.600 4.565 4.565 0.000   0 4.565
ORGUY9 28/03/2018 Put 4.600 0.000 0.000 0.000   0 0.000
ORGUZ9 28/03/2018 Call 4.800 4.365 4.365 0.000   0 4.365
ORGV19 28/03/2018 Put 4.800 0.000 0.000 0.000   0 0.000
ORGUT9 28/03/2018 Call 5.000 4.170 4.170 0.000   0 4.170
ORGUU9 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
ORGNW7 28/03/2018 Call 5.250 3.920 3.920 0.000   0 3.920
ORGNX7 28/03/2018 Put 5.250 0.000 0.000 0.000   0 0.000
ORGUN9 28/03/2018 Call 5.500 3.670 3.670 0.000   0 3.670
ORGUO9 28/03/2018 Put 5.500 0.000 0.000 0.000   0 0.000
ORGMO7 28/03/2018 Call 5.750 3.420 3.420 0.000   0 3.420
ORGMP7 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
ORGV49 28/03/2018 Call 6.000 3.170 3.170 0.000   0 3.170
ORGV59 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.000
ORGB88 28/03/2018 Call 6.010 3.160 3.160 0.000   0 3.160
ORGB98 28/03/2018 Put 6.010 0.000 0.000 0.000   0 0.000
ORGMQ7 28/03/2018 Call 6.250 2.925 2.925 0.000   0 2.925
ORGMR7 28/03/2018 Put 6.250 0.000 0.000 0.000   0 0.000
ORGBF8 28/03/2018 Call 6.260 2.915 2.915 0.000   0 2.915
ORGBG8 28/03/2018 Put 6.260 0.000 0.000 0.000   0 0.000
ORGUP9 28/03/2018 Call 6.500 2.675 2.675 0.000   0 2.675
ORGUQ9 28/03/2018 Put 6.500 0.000 0.000 0.000   0 0.000
ORGBH8 28/03/2018 Call 6.510 2.665 2.665 0.000   0 2.665
ORGBI8 28/03/2018 Put 6.510 0.000 0.000 0.000   0 0.000
ORGMU7 28/03/2018 Call 6.750 2.430 2.430 0.000   0 2.430
ORGMV7 28/03/2018 Put 6.750 0.000 0.000 0.000   0 0.000
ORGUR9 28/03/2018 Call 7.000 2.185 2.185 0.000   0 2.185
ORGUS9 28/03/2018 Put 7.000 0.001 0.001 0.000   0 0.001
ORGMS7 28/03/2018 Call 7.250 1.940 1.940 0.000   0 1.940
ORGMT7 28/03/2018 Put 7.250 0.002 0.002 0.000   0 0.002
ORGBJ8 28/03/2018 Call 7.260 1.930 1.930 0.000   0 1.930
ORGBK8 28/03/2018 Put 7.260 0.002 0.002 0.000   0 0.002
ORGV29 28/03/2018 Call 7.500 1.700 1.700 0.000   0 1.700
ORGV39 28/03/2018 Put 7.500 0.006 0.006 0.000   0 0.006
ORGUD7 28/03/2018 Call 7.510 1.690 1.690 0.000   0 1.690
ORGUE7 28/03/2018 Put 7.510 0.006 0.006 0.000   0 0.006
ORGMW7 28/03/2018 Call 7.750 1.460 1.460 0.000   0 1.460
ORGMX7 28/03/2018 Put 7.750 0.015 0.015 0.000   0 0.015
ORGN68 28/03/2018 Call 7.760 1.450 1.450 0.000   0 1.450
ORGN78 28/03/2018 Put 7.760 0.015 0.015 0.000   0 0.015
ORGVL9 28/03/2018 Call 8.000 1.225 1.225 0.000   0 1.225
ORGVM9 28/03/2018 Put 8.000 0.025 0.025 0.000 200 0 0.025
ORGUF7 28/03/2018 Call 8.010 1.215 1.215 0.000   0 1.215
ORGUG7 28/03/2018 Put 8.010 0.030 0.030 0.000   0 0.030
ORGMY7 28/03/2018 Call 8.250 1.000 1.000 0.000   0 1.000
ORGMZ7 28/03/2018 Put 8.250 0.055 0.055 0.000   0 0.055
ORGNK8 28/03/2018 Call 8.260 0.990 0.990 0.000   0 0.990
ORGNL8 28/03/2018 Put 8.260 0.055 0.055 0.000   0 0.055
ORGZ69 28/03/2018 Call 8.500 0.785 0.785 0.000   0 0.785
ORGZ79 28/03/2018 Put 8.500 0.095 0.095 0.000 200 0 0.095
ORGIT8 28/03/2018 Call 8.510 0.780 0.780 0.000   0 0.780
ORGIU8 28/03/2018 Put 8.510 0.095 0.095 0.000   0 0.095
ORGN17 28/03/2018 Call 8.750 0.595 0.595 0.000   0 0.595
ORGN27 28/03/2018 Put 8.750 0.155 0.155 0.000   0 0.155
ORGIV8 28/03/2018 Call 8.760 0.585 0.585 0.000   0 0.585
ORGIW8 28/03/2018 Put 8.760 0.160 0.160 0.000   0 0.160
ORGBL7 28/03/2018 Call 9.000 0.425 0.425 0.000   0 0.425
ORGBM7 28/03/2018 Put 9.000 0.240 0.240 0.000   0 0.240
ORGKL8 28/03/2018 Call 9.010 0.420 0.420 0.000   0 0.420
ORGKM8 28/03/2018 Put 9.010 0.245 0.245 0.000   0 0.245
ORGPL7 28/03/2018 Call 9.250 0.290 0.290 0.280 120 0 0.290
ORGPM7 28/03/2018 Put 9.250 0.360 0.360 0.000   0 0.360
ORGF68 28/03/2018 Call 9.260 0.285 0.285 0.000   0 0.285
ORGF78 28/03/2018 Put 9.260 0.360 0.360 0.000   0 0.360
ORGF57 28/03/2018 Call 9.500 0.185 0.185 0.175 83 0 0.185
ORGF67 28/03/2018 Put 9.500 0.505 0.505 0.000   0 0.505
ORGB68 28/03/2018 Call 9.510 0.180 0.180 0.000   0 0.180
ORGB78 28/03/2018 Put 9.510 0.510 0.510 0.000   0 0.510
ORGRP7 28/03/2018 Call 9.750 0.110 0.110 0.000   0 0.110
ORGRQ7 28/03/2018 Put 9.750 0.685 0.685 0.000   0 0.685
ORGX67 28/03/2018 Call 10.000 0.060 0.060 0.000   0 0.060
ORGX77 28/03/2018 Put 10.000 0.885 0.885 0.000   0 0.885
ORGX87 28/03/2018 Call 10.250 0.035 0.035 0.000   0 0.035
ORGX97 28/03/2018 Put 10.250 1.110 1.110 0.000   0 1.110
ORGXA7 28/03/2018 Call 10.500 0.015 0.015 0.000   0 0.015
ORGXB7 28/03/2018 Put 10.500 1.345 1.345 0.000   0 1.345
ORGJK8 28/03/2018 Call 10.750 0.008 0.008 0.000   0 0.008
ORGJL8 28/03/2018 Put 10.750 1.590 1.590 0.000   0 1.590
ORGK98 28/03/2018 Call 11.000 0.004 0.004 0.000   0 0.004
ORGKA8 28/03/2018 Put 11.000 1.840 1.840 0.000   0 1.840
ORGLC8 28/03/2018 Call 11.250 0.002 0.002 0.000   0 0.002
ORGLD8 28/03/2018 Put 11.250 2.090 2.090 0.000   0 2.090
ORGMR8 28/03/2018 Call 11.500 0.001 0.001 0.000   0 0.001
ORGMS8 28/03/2018 Put 11.500 2.340 2.340 0.000   0 2.340
ORGBL8 28/03/2018 Call 11.750 0.000 0.000 0.000   0 0.000
ORGBM8 28/03/2018 Put 11.750 2.590 2.590 0.000   0 2.590
ORGBO8 28/03/2018 Call 11.760 0.000 0.000 0.000   0 0.000
ORGBP8 28/03/2018 Put 11.760 2.585 2.585 0.000   0 2.585
ORGBQ8 28/03/2018 Call 12.250 0.000 0.000 0.000   0 0.000
ORGBR8 28/03/2018 Put 12.250 3.090 3.090 0.000   0 3.090
ORGBS8 28/03/2018 Call 12.260 0.000 0.000 0.000   0 0.000
ORGBT8 28/03/2018 Put 12.260 3.080 3.080 0.000   0 3.080
ORGPT8 26/04/2018 Call 0.010 9.175 9.175 0.000   0 9.175
ORGDO8 26/04/2018 Call 6.000 3.180 3.180 0.000   0 3.180
ORGDP8 26/04/2018 Put 6.000 0.001 0.001 0.000   0 0.001
ORGEK8 26/04/2018 Call 6.250 2.935 2.935 0.000   0 2.935
ORGEL8 26/04/2018 Put 6.250 0.001 0.001 0.000   0 0.001
ORGE98 26/04/2018 Call 6.500 2.695 2.695 0.000   0 2.695
ORGEF8 26/04/2018 Put 6.500 0.003 0.003 0.000   0 0.003
ORGE58 26/04/2018 Call 6.750 2.450 2.450 0.000   0 2.450
ORGE68 26/04/2018 Put 6.750 0.007 0.007 0.000   0 0.007
ORGE18 26/04/2018 Call 7.000 2.205 2.205 0.000   0 2.205
ORGE28 26/04/2018 Put 7.000 0.015 0.015 0.000   0 0.015
ORGEM8 26/04/2018 Call 7.250 1.970 1.970 0.000   0 1.970
ORGEN8 26/04/2018 Put 7.250 0.025 0.025 0.000   0 0.025
ORGEG8 26/04/2018 Call 7.500 1.730 1.730 0.000   0 1.730
ORGEH8 26/04/2018 Put 7.500 0.040 0.040 0.000   0 0.040
ORGE78 26/04/2018 Call 7.750 1.500 1.500 0.000   0 1.500
ORGE88 26/04/2018 Put 7.750 0.060 0.060 0.000   0 0.060
ORGE38 26/04/2018 Call 8.000 1.280 1.280 0.000   0 1.280
ORGE48 26/04/2018 Put 8.000 0.090 0.090 0.000   0 0.090
ORGDW8 26/04/2018 Call 8.250 1.065 1.065 0.000   0 1.065
ORGDX8 26/04/2018 Put 8.250 0.130 0.130 0.000   0 0.130
ORGDS8 26/04/2018 Call 8.500 0.870 0.870 0.000   0 0.870
ORGDT8 26/04/2018 Put 8.500 0.180 0.180 0.000   0 0.180
ORGKN8 26/04/2018 Call 8.510 0.865 0.865 0.000   0 0.865
ORGKO8 26/04/2018 Put 8.510 0.180 0.180 0.000   0 0.180
ORGDQ8 26/04/2018 Call 8.750 0.690 0.690 0.000   0 0.690
ORGDR8 26/04/2018 Put 8.750 0.250 0.250 0.240 55 0 0.250
ORGKP8 26/04/2018 Call 8.760 0.685 0.685 0.000   0 0.685
ORGKQ8 26/04/2018 Put 8.760 0.250 0.250 0.000   0 0.250
ORGEI8 26/04/2018 Call 9.000 0.530 0.530 0.000   0 0.530
ORGEJ8 26/04/2018 Put 9.000 0.340 0.340 0.000   0 0.340
ORGKR8 26/04/2018 Call 9.010 0.525 0.525 0.000   0 0.525
ORGKS8 26/04/2018 Put 9.010 0.340 0.340 0.000   0 0.340
ORGDY8 26/04/2018 Call 9.250 0.395 0.395 0.000   0 0.395
ORGDZ8 26/04/2018 Put 9.250 0.455 0.455 0.450 270 0 0.455
ORGDU8 26/04/2018 Call 9.500 0.285 0.285 0.265 160 0 0.285
ORGDV8 26/04/2018 Put 9.500 0.595 0.595 0.000   0 0.595
ORGEV8 26/04/2018 Call 9.750 0.195 0.195 0.210 70 0 0.195
ORGEW8 26/04/2018 Put 9.750 0.760 0.760 0.000   0 0.760
ORGFL8 26/04/2018 Call 10.000 0.130 0.130 0.000   0 0.130
ORGFM8 26/04/2018 Put 10.000 0.945 0.945 0.000   0 0.945
ORGFZ8 26/04/2018 Call 10.250 0.085 0.085 0.090 106 0 0.085
ORGG18 26/04/2018 Put 10.250 1.155 1.155 0.000   0 1.155
ORGJ48 26/04/2018 Call 10.500 0.055 0.055 0.000   0 0.055
ORGJ58 26/04/2018 Put 10.500 1.375 1.375 0.000   0 1.375
ORGJM8 26/04/2018 Call 10.750 0.035 0.035 0.000   0 0.035
ORGJN8 26/04/2018 Put 10.750 1.610 1.610 0.000   0 1.610
ORGKB8 26/04/2018 Call 11.000 0.020 0.020 0.000   0 0.020
ORGKC8 26/04/2018 Put 11.000 1.850 1.850 0.000   0 1.850
ORGLE8 26/04/2018 Call 11.250 0.015 0.015 0.000   0 0.015
ORGLF8 26/04/2018 Put 11.250 2.095 2.095 0.000   0 2.095
ORGMT8 26/04/2018 Call 11.500 0.008 0.008 0.000   0 0.008
ORGMU8 26/04/2018 Put 11.500 2.340 2.340 0.000   0 2.340
ORGR88 24/05/2018 Call 0.010 9.190 9.190 0.000   0 9.190
ORGQ98 24/05/2018 Call 6.500 2.720 2.720 0.000   0 2.720
ORGQA8 24/05/2018 Put 6.500 0.010 0.010 0.000   0 0.010
ORGGY8 24/05/2018 Call 6.750 2.475 2.475 0.000   0 2.475
ORGGZ8 24/05/2018 Put 6.750 0.020 0.020 0.000   0 0.020
ORGGS8 24/05/2018 Call 7.000 2.240 2.240 0.000   0 2.240
ORGGT8 24/05/2018 Put 7.000 0.035 0.035 0.000   0 0.035
ORGIM8 24/05/2018 Call 7.250 2.005 2.005 0.000   0 2.005
ORGIN8 24/05/2018 Put 7.250 0.055 0.055 0.000   0 0.055
ORGI78 24/05/2018 Call 7.500 1.775 1.775 0.000   0 1.775
ORGI88 24/05/2018 Put 7.500 0.075 0.075 0.000   0 0.075
ORGI18 24/05/2018 Call 7.750 1.550 1.550 0.000   0 1.550
ORGI28 24/05/2018 Put 7.750 0.105 0.105 0.000   0 0.105
ORGGU8 24/05/2018 Call 8.000 1.340 1.340 0.000   0 1.340
ORGGV8 24/05/2018 Put 8.000 0.145 0.145 0.000   0 0.145
ORGII8 24/05/2018 Call 8.250 1.140 1.140 0.000   0 1.140
ORGIJ8 24/05/2018 Put 8.250 0.190 0.190 0.000   0 0.190
ORGI38 24/05/2018 Call 8.500 0.955 0.955 0.000   0 0.955
ORGI48 24/05/2018 Put 8.500 0.250 0.250 0.000   0 0.250
ORGKT8 24/05/2018 Call 8.510 0.945 0.945 0.000   0 0.945
ORGKU8 24/05/2018 Put 8.510 0.250 0.250 0.000   0 0.250
ORGGO8 24/05/2018 Call 8.750 0.780 0.780 0.000   0 0.780
ORGGP8 24/05/2018 Put 8.750 0.325 0.325 0.000   0 0.325
ORGKV8 24/05/2018 Call 8.760 0.775 0.775 0.000   0 0.775
ORGKW8 24/05/2018 Put 8.760 0.330 0.330 0.000   0 0.330
ORGGW8 24/05/2018 Call 9.000 0.625 0.625 0.000   0 0.625
ORGGX8 24/05/2018 Put 9.000 0.420 0.420 0.000   0 0.420
ORGKX8 24/05/2018 Call 9.010 0.620 0.620 0.000   0 0.620
ORGKY8 24/05/2018 Put 9.010 0.420 0.420 0.000   0 0.420
ORGIK8 24/05/2018 Call 9.250 0.490 0.490 0.000   0 0.490
ORGIL8 24/05/2018 Put 9.250 0.535 0.535 0.000   0 0.535
ORGI58 24/05/2018 Call 9.500 0.375 0.375 0.000   0 0.375
ORGI68 24/05/2018 Put 9.500 0.670 0.670 0.000   0 0.670
ORGGQ8 24/05/2018 Call 9.750 0.280 0.280 0.000   0 0.280
ORGGR8 24/05/2018 Put 9.750 0.825 0.825 0.000   0 0.825
ORGIG8 24/05/2018 Call 10.000 0.205 0.205 0.000   0 0.205
ORGIH8 24/05/2018 Put 10.000 1.005 1.005 0.000   0 1.005
ORGI98 24/05/2018 Call 10.250 0.145 0.145 0.000   0 0.145
ORGIF8 24/05/2018 Put 10.250 1.200 1.200 0.000   0 1.200
ORGJ68 24/05/2018 Call 10.500 0.105 0.105 0.000   0 0.105
ORGJ78 24/05/2018 Put 10.500 1.410 1.410 0.000   0 1.410
ORGJO8 24/05/2018 Call 10.750 0.070 0.070 0.000   0 0.070
ORGJP8 24/05/2018 Put 10.750 1.630 1.630 0.000   0 1.630
ORGKD8 24/05/2018 Call 11.000 0.050 0.050 0.000   0 0.050
ORGKE8 24/05/2018 Put 11.000 1.855 1.855 0.000   0 1.855
ORGLG8 24/05/2018 Call 11.250 0.035 0.035 0.000   0 0.035
ORGLH8 24/05/2018 Put 11.250 2.090 2.090 0.000   0 2.090
ORGMV8 24/05/2018 Call 11.500 0.025 0.025 0.000   0 0.025
ORGMW8 24/05/2018 Put 11.500 2.340 2.340 0.000   0 2.340
ORGVE7 28/06/2018 Call 0.010 9.205 9.205 0.000   0 9.205
ORGDN7 28/06/2018 Call 4.800 4.390 4.390 0.000   0 4.390
ORGDO7 28/06/2018 Put 4.800 0.000 0.000 0.000   0 0.000
ORGDP7 28/06/2018 Call 5.000 4.190 4.190 0.000   0 4.190
ORGDQ7 28/06/2018 Put 5.000 0.001 0.001 0.000   0 0.001
ORGUN7 28/06/2018 Call 5.250 3.945 3.945 0.000   0 3.945
ORGUO7 28/06/2018 Put 5.250 0.002 0.002 0.000   0 0.002
ORGD77 28/06/2018 Call 5.500 3.695 3.695 0.000   0 3.695
ORGD87 28/06/2018 Put 5.500 0.004 0.004 0.000   0 0.004
ORGUH7 28/06/2018 Call 5.750 3.450 3.450 0.000   0 3.450
ORGUI7 28/06/2018 Put 5.750 0.007 0.007 0.000   0 0.007
ORGDR7 28/06/2018 Call 6.000 3.210 3.210 0.000   0 3.210
ORGDS7 28/06/2018 Put 6.000 0.010 0.010 0.000   0 0.010
ORGUR7 28/06/2018 Call 6.250 2.975 2.975 0.000   0 2.975
ORGUS7 28/06/2018 Put 6.250 0.020 0.020 0.000   0 0.020
ORGD97 28/06/2018 Call 6.500 2.740 2.740 0.000   0 2.740
ORGDK7 28/06/2018 Put 6.500 0.030 0.030 0.000   0 0.030
ORGUJ7 28/06/2018 Call 6.750 2.505 2.505 0.000   0 2.505
ORGUK7 28/06/2018 Put 6.750 0.045 0.045 0.000   0 0.045
ORGD57 28/06/2018 Call 7.000 2.275 2.275 0.000   0 2.275
ORGD67 28/06/2018 Put 7.000 0.065 0.065 0.000   0 0.065
ORGUT7 28/06/2018 Call 7.250 2.050 2.050 0.000   0 2.050
ORGUU7 28/06/2018 Put 7.250 0.090 0.090 0.000   0 0.090
ORGDL7 28/06/2018 Call 7.500 1.825 1.825 0.000   0 1.825
ORGDM7 28/06/2018 Put 7.500 0.120 0.120 0.000   0 0.120
ORGUL7 28/06/2018 Call 7.750 1.615 1.615 0.000   0 1.615
ORGUM7 28/06/2018 Put 7.750 0.155 0.155 0.000   0 0.155
ORGD37 28/06/2018 Call 8.000 1.410 1.410 0.000   0 1.410
ORGD47 28/06/2018 Put 8.000 0.200 0.200 0.000   0 0.200
ORGUP7 28/06/2018 Call 8.250 1.215 1.215 0.000   0 1.215
ORGUQ7 28/06/2018 Put 8.250 0.255 0.255 0.000   0 0.255
ORGD17 28/06/2018 Call 8.500 1.035 1.035 0.000   0 1.035
ORGD27 28/06/2018 Put 8.500 0.320 0.320 0.000   0 0.320
ORGVL7 28/06/2018 Call 8.750 0.865 0.865 0.000   0 0.865
ORGVM7 28/06/2018 Put 8.750 0.400 0.400 0.000   0 0.400
ORGDY7 28/06/2018 Call 9.000 0.715 0.715 0.000   0 0.715
ORGDZ7 28/06/2018 Put 9.000 0.500 0.500 0.000   0 0.500
ORGY77 28/06/2018 Call 9.250 0.580 0.580 0.000   0 0.580
ORGY87 28/06/2018 Put 9.250 0.610 0.610 0.000   0 0.610
ORGF77 28/06/2018 Call 9.500 0.460 0.460 0.000   0 0.460
ORGF87 28/06/2018 Put 9.500 0.745 0.745 0.000   0 0.745
ORGEX8 28/06/2018 Call 9.750 0.360 0.360 0.000   0 0.360
ORGEY8 28/06/2018 Put 9.750 0.895 0.895 0.000   0 0.895
ORGR27 28/06/2018 Call 10.000 0.280 0.280 0.000   0 0.280
ORGR37 28/06/2018 Put 10.000 1.065 1.065 0.000   0 1.065
ORGG28 28/06/2018 Call 10.250 0.215 0.215 0.000   0 0.215
ORGG38 28/06/2018 Put 10.250 1.250 1.250 0.000   0 1.250
ORGJ88 28/06/2018 Call 10.500 0.160 0.160 0.000   0 0.160
ORGJ98 28/06/2018 Put 10.500 1.455 1.455 0.000   0 1.455
ORGJQ8 28/06/2018 Call 10.750 0.120 0.120 0.000   0 0.120
ORGJR8 28/06/2018 Put 10.750 1.665 1.665 0.000   0 1.665
ORGKF8 28/06/2018 Call 11.000 0.090 0.090 0.000   0 0.090
ORGKG8 28/06/2018 Put 11.000 1.890 1.890 0.000   0 1.890
ORGLI8 28/06/2018 Call 11.250 0.070 0.070 0.000   0 0.070
ORGLJ8 28/06/2018 Put 11.250 2.115 2.115 0.000   0 2.115
ORGMX8 28/06/2018 Call 11.500 0.050 0.050 0.000   0 0.050
ORGMY8 28/06/2018 Put 11.500 2.350 2.350 0.000   0 2.350
ORGJY8 28/06/2018 Call 11.750 0.035 0.035 0.000   0 0.035
ORGJZ8 28/06/2018 Put 11.750 2.595 2.595 0.000   0 2.595
ORGK18 28/06/2018 Call 11.760 0.035 0.035 0.000   0 0.035
ORGK28 28/06/2018 Put 11.760 2.560 2.560 0.000   0 2.560
ORGQB8 26/07/2018 Call 6.500 2.770 2.770 0.000   0 2.770
ORGQC8 26/07/2018 Put 6.500 0.055 0.055 0.000   0 0.055
ORGQ38 26/07/2018 Call 6.750 2.535 2.535 0.000   0 2.535
ORGQ48 26/07/2018 Put 6.750 0.075 0.075 0.000   0 0.075
ORGQ18 26/07/2018 Call 7.000 2.305 2.305 0.000   0 2.305
ORGQ28 26/07/2018 Put 7.000 0.095 0.095 0.000   0 0.095
ORGPY8 26/07/2018 Call 7.250 2.080 2.080 0.000   0 2.080
ORGPZ8 26/07/2018 Put 7.250 0.120 0.120 0.000   0 0.120
ORGP98 26/07/2018 Call 7.500 1.865 1.865 0.000   0 1.865
ORGPK8 26/07/2018 Put 7.500 0.155 0.155 0.000   0 0.155
ORGNO8 26/07/2018 Call 7.750 1.655 1.655 0.000   0 1.655
ORGNP8 26/07/2018 Put 7.750 0.190 0.190 0.000   0 0.190
ORGPR8 26/07/2018 Call 8.000 1.460 1.460 0.000   0 1.460
ORGPS8 26/07/2018 Put 8.000 0.240 0.240 0.000   0 0.240
ORGPL8 26/07/2018 Call 8.250 1.270 1.270 0.000   0 1.270
ORGPM8 26/07/2018 Put 8.250 0.300 0.300 0.000   0 0.300
ORGP38 26/07/2018 Call 8.500 1.095 1.095 0.000   0 1.095
ORGP48 26/07/2018 Put 8.500 0.370 0.370 0.000   0 0.370
ORGNY8 26/07/2018 Call 8.750 0.930 0.930 0.000   0 0.930
ORGNZ8 26/07/2018 Put 8.750 0.460 0.460 0.000   0 0.460
ORGPP8 26/07/2018 Call 9.000 0.785 0.785 0.000   0 0.785
ORGPQ8 26/07/2018 Put 9.000 0.560 0.560 0.000   0 0.560
ORGPN8 26/07/2018 Call 9.250 0.650 0.650 0.000   0 0.650
ORGPO8 26/07/2018 Put 9.250 0.675 0.675 0.000   0 0.675
ORGP58 26/07/2018 Call 9.500 0.530 0.530 0.000   0 0.530
ORGP68 26/07/2018 Put 9.500 0.805 0.805 0.000   0 0.805
ORGP18 26/07/2018 Call 9.750 0.430 0.430 0.000   0 0.430
ORGP28 26/07/2018 Put 9.750 0.950 0.950 0.000   0 0.950
ORGNS8 26/07/2018 Call 10.000 0.340 0.340 0.000   0 0.340
ORGNT8 26/07/2018 Put 10.000 1.115 1.115 0.000   0 1.115
ORGP78 26/07/2018 Call 10.250 0.270 0.270 0.000   0 0.270
ORGP88 26/07/2018 Put 10.250 1.295 1.295 0.000   0 1.295
ORGNQ8 26/07/2018 Call 10.500 0.210 0.210 0.000   0 0.210
ORGNR8 26/07/2018 Put 10.500 1.485 1.485 0.000   0 1.485
ORGNW8 26/07/2018 Call 10.750 0.160 0.160 0.000   0 0.160
ORGNX8 26/07/2018 Put 10.750 1.690 1.690 0.000   0 1.690
ORGNU8 26/07/2018 Call 11.000 0.120 0.120 0.000   0 0.120
ORGNV8 26/07/2018 Put 11.000 1.905 1.905 0.000   0 1.905
ORGPU8 26/07/2018 Call 11.250 0.100 0.100 0.000   0 0.100
ORGPV8 26/07/2018 Put 11.250 2.130 2.130 0.000   0 2.130
ORGR48 30/08/2018 Call 7.250 2.125 2.125 0.000   0 2.125
ORGR58 30/08/2018 Put 7.250 0.150 0.150 0.000   0 0.150
ORGQR8 30/08/2018 Call 7.500 1.925 1.925 0.000   0 1.925
ORGQS8 30/08/2018 Put 7.500 0.190 0.190 0.000   0 0.190
ORGQZ8 30/08/2018 Call 7.750 1.720 1.720 0.000   0 1.720
ORGR18 30/08/2018 Put 7.750 0.235 0.235 0.000   0 0.235
ORGQX8 30/08/2018 Call 8.000 1.525 1.525 0.000   0 1.525
ORGQY8 30/08/2018 Put 8.000 0.290 0.290 0.000   0 0.290
ORGQJ8 30/08/2018 Call 8.250 1.345 1.345 0.000   0 1.345
ORGQK8 30/08/2018 Put 8.250 0.360 0.360 0.000   0 0.360
ORGQN8 30/08/2018 Call 8.500 1.175 1.175 0.000   0 1.175
ORGQO8 30/08/2018 Put 8.500 0.440 0.440 0.000   0 0.440
ORGQD8 30/08/2018 Call 8.750 1.020 1.020 0.000   0 1.020
ORGQE8 30/08/2018 Put 8.750 0.530 0.530 0.000   0 0.530
ORGQH8 30/08/2018 Call 9.000 0.875 0.875 0.000   0 0.875
ORGQI8 30/08/2018 Put 9.000 0.640 0.640 0.000   0 0.640
ORGQL8 30/08/2018 Call 9.250 0.740 0.740 0.000   0 0.740
ORGQM8 30/08/2018 Put 9.250 0.760 0.760 0.000   0 0.760
ORGQP8 30/08/2018 Call 9.500 0.615 0.615 0.000   0 0.615
ORGQQ8 30/08/2018 Put 9.500 0.890 0.890 0.000   0 0.890
ORGQF8 30/08/2018 Call 9.750 0.510 0.510 0.000   0 0.510
ORGQG8 30/08/2018 Put 9.750 1.040 1.040 0.000   0 1.040
ORGR68 30/08/2018 Call 10.000 0.420 0.420 0.000   0 0.420
ORGR78 30/08/2018 Put 10.000 1.195 1.195 0.000   0 1.195
ORGQT8 30/08/2018 Call 10.250 0.340 0.340 0.000   0 0.340
ORGQU8 30/08/2018 Put 10.250 1.365 1.365 0.000   0 1.365
ORGR28 30/08/2018 Call 10.500 0.280 0.280 0.000   0 0.280
ORGR38 30/08/2018 Put 10.500 1.550 1.550 0.000   0 1.550
ORGQV8 30/08/2018 Call 10.750 0.230 0.230 0.000   0 0.230
ORGQW8 30/08/2018 Put 10.750 1.735 1.735 0.000   0 1.735
ORGD58 27/09/2018 Call 0.010 9.255 9.255 0.000   0 9.255
ORGVX7 27/09/2018 Call 4.800 4.415 4.415 0.000   0 4.415
ORGVY7 27/09/2018 Put 4.800 0.010 0.010 0.000   0 0.010
ORGN37 27/09/2018 Call 5.000 4.215 4.215 0.000   0 4.215
ORGN47 27/09/2018 Put 5.000 0.015 0.015 0.000   0 0.015
ORGDK8 27/09/2018 Call 5.250 3.970 3.970 0.000   0 3.970
ORGDL8 27/09/2018 Put 5.250 0.025 0.025 0.000   0 0.025
ORGN77 27/09/2018 Call 5.500 3.725 3.725 0.000   0 3.725
ORGN87 27/09/2018 Put 5.500 0.035 0.035 0.000   0 0.035
ORGCI8 27/09/2018 Call 5.750 3.485 3.485 0.000   0 3.485
ORGCJ8 27/09/2018 Put 5.750 0.050 0.050 0.000   0 0.050
ORGN57 27/09/2018 Call 6.000 3.250 3.250 0.000   0 3.250
ORGN67 27/09/2018 Put 6.000 0.065 0.065 0.000   0 0.065
ORGC78 27/09/2018 Call 6.250 3.020 3.020 0.000   0 3.020
ORGC88 27/09/2018 Put 6.250 0.085 0.085 0.000   0 0.085
ORGN97 27/09/2018 Call 6.500 2.795 2.795 0.000   0 2.795
ORGNK7 27/09/2018 Put 6.500 0.105 0.105 0.000   0 0.105
ORGC18 27/09/2018 Call 6.750 2.570 2.570 0.000   0 2.570
ORGC28 27/09/2018 Put 6.750 0.130 0.130 0.000   0 0.130
ORGNN7 27/09/2018 Call 7.000 2.355 2.355 0.000   0 2.355
ORGNO7 27/09/2018 Put 7.000 0.160 0.160 0.000   0 0.160
ORGC58 27/09/2018 Call 7.250 2.140 2.140 0.000   0 2.140
ORGC68 27/09/2018 Put 7.250 0.195 0.195 0.000   0 0.195
ORGNL7 27/09/2018 Call 7.500 1.930 1.930 0.000   0 1.930
ORGNM7 27/09/2018 Put 7.500 0.235 0.235 0.000   0 0.235
ORGC38 27/09/2018 Call 7.750 1.735 1.735 0.000   0 1.735
ORGC48 27/09/2018 Put 7.750 0.290 0.290 0.000   0 0.290
ORGNR7 27/09/2018 Call 8.000 1.540 1.540 0.000   0 1.540
ORGNS7 27/09/2018 Put 8.000 0.345 0.345 0.000   0 0.345
ORGC98 27/09/2018 Call 8.250 1.365 1.365 0.000   0 1.365
ORGCF8 27/09/2018 Put 8.250 0.415 0.415 0.000   0 0.415
ORGNP7 27/09/2018 Call 8.500 1.195 1.195 0.000   0 1.195
ORGNQ7 27/09/2018 Put 8.500 0.500 0.500 0.000   0 0.500
ORGCK8 27/09/2018 Call 8.750 1.035 1.035 0.000   0 1.035
ORGCL8 27/09/2018 Put 8.750 0.585 0.585 0.000   0 0.585
ORGNT7 27/09/2018 Call 9.000 0.895 0.895 0.000   0 0.895
ORGNU7 27/09/2018 Put 9.000 0.695 0.695 0.000   0 0.695
ORGCG8 27/09/2018 Call 9.250 0.765 0.765 0.000   0 0.765
ORGCH8 27/09/2018 Put 9.250 0.815 0.815 0.000   0 0.815
ORGP17 27/09/2018 Call 9.500 0.645 0.645 0.000   0 0.645
ORGP27 27/09/2018 Put 9.500 0.945 0.945 0.000   0 0.945
ORGEZ8 27/09/2018 Call 9.750 0.545 0.545 0.000   0 0.545
ORGF18 27/09/2018 Put 9.750 1.090 1.090 0.000   0 1.090
ORGR47 27/09/2018 Call 10.000 0.455 0.455 0.000   0 0.455
ORGR57 27/09/2018 Put 10.000 1.245 1.245 0.000   0 1.245
ORGF28 27/09/2018 Call 10.250 0.375 0.375 0.000   0 0.375
ORGF38 27/09/2018 Put 10.250 1.415 1.415 0.000   0 1.415
ORGF48 27/09/2018 Call 10.500 0.310 0.310 0.000   0 0.310
ORGF58 27/09/2018 Put 10.500 1.595 1.595 0.000   0 1.595
ORGG48 27/09/2018 Call 10.750 0.250 0.250 0.000   0 0.250
ORGG58 27/09/2018 Put 10.750 1.785 1.785 0.000   0 1.785
ORGG68 27/09/2018 Call 11.000 0.205 0.205 0.000   0 0.205
ORGG78 27/09/2018 Put 11.000 1.990 1.990 0.000   0 1.990
ORGLK8 27/09/2018 Call 11.250 0.165 0.165 0.000   0 0.165
ORGLL8 27/09/2018 Put 11.250 2.195 2.195 0.000   0 2.195
ORGMZ8 27/09/2018 Call 11.500 0.135 0.135 0.000   0 0.135
ORGN18 27/09/2018 Put 11.500 2.410 2.410 0.000   0 2.410
ORGMM8 20/12/2018 Call 0.010 9.295 9.295 0.000   0 9.295
ORGVZ7 20/12/2018 Call 4.800 4.435 4.435 0.000   0 4.435
ORGW17 20/12/2018 Put 4.800 0.025 0.025 0.000   0 0.025
ORGVA7 20/12/2018 Call 5.000 4.240 4.240 0.000   0 4.240
ORGVB7 20/12/2018 Put 5.000 0.035 0.035 0.000   0 0.035
ORGUV7 20/12/2018 Call 5.500 3.755 3.755 0.000   0 3.755
ORGUW7 20/12/2018 Put 5.500 0.065 0.065 0.000   0 0.065
ORGVC7 20/12/2018 Call 6.000 3.280 3.280 0.000   0 3.280
ORGVD7 20/12/2018 Put 6.000 0.105 0.105 0.000   0 0.105
ORGUZ7 20/12/2018 Call 6.500 2.835 2.835 0.000   0 2.835
ORGV17 20/12/2018 Put 6.500 0.160 0.160 0.000   0 0.160
ORGQ58 20/12/2018 Call 6.750 2.620 2.620 0.000   0 2.620
ORGQ68 20/12/2018 Put 6.750 0.190 0.190 0.000   0 0.190
ORGV87 20/12/2018 Call 7.000 2.415 2.415 0.000   0 2.415
ORGV97 20/12/2018 Put 7.000 0.230 0.230 0.000   0 0.230
ORGNM8 20/12/2018 Call 7.250 2.215 2.215 0.000   0 2.215
ORGNN8 20/12/2018 Put 7.250 0.270 0.270 0.000   0 0.270
ORGUX7 20/12/2018 Call 7.500 2.015 2.015 0.000   0 2.015
ORGUY7 20/12/2018 Put 7.500 0.325 0.325 0.000   0 0.325
ORGM28 20/12/2018 Call 7.750 1.830 1.830 0.000   0 1.830
ORGM38 20/12/2018 Put 7.750 0.380 0.380 0.000   0 0.380
ORGV47 20/12/2018 Call 8.000 1.655 1.655 0.000   0 1.655
ORGV57 20/12/2018 Put 8.000 0.450 0.450 0.000   0 0.450
ORGLS8 20/12/2018 Call 8.250 1.480 1.480 0.000   0 1.480
ORGLT8 20/12/2018 Put 8.250 0.525 0.525 0.000   0 0.525
ORGV67 20/12/2018 Call 8.500 1.325 1.325 0.000   0 1.325
ORGV77 20/12/2018 Put 8.500 0.615 0.615 0.000   0 0.615
ORGLX8 20/12/2018 Call 8.750 1.175 1.175 0.000   0 1.175
ORGLY8 20/12/2018 Put 8.750 0.715 0.715 0.000   0 0.715
ORGV27 20/12/2018 Call 9.000 1.040 1.040 0.000   0 1.040
ORGV37 20/12/2018 Put 9.000 0.825 0.825 0.000   0 0.825
ORGPW8 20/12/2018 Call 9.010 1.030 1.030 0.000   0 1.030
ORGPX8 20/12/2018 Put 9.010 0.815 0.815 0.000   0 0.815
ORGLU8 20/12/2018 Call 9.250 0.910 0.910 0.000   0 0.910
ORGLW8 20/12/2018 Put 9.250 0.945 0.945 0.000   0 0.945
ORGXC7 20/12/2018 Call 9.500 0.795 0.795 0.000   0 0.795
ORGXD7 20/12/2018 Put 9.500 1.075 1.075 0.000   0 1.075
ORGLZ8 20/12/2018 Call 9.750 0.690 0.690 0.000   0 0.690
ORGM18 20/12/2018 Put 9.750 1.215 1.215 0.000   0 1.215
ORGZU7 20/12/2018 Call 10.000 0.595 0.595 0.000   0 0.595
ORGZV7 20/12/2018 Put 10.000 1.370 1.370 0.000   0 1.370
ORGLO8 20/12/2018 Call 10.250 0.515 0.515 0.000   0 0.515
ORGLP8 20/12/2018 Put 10.250 1.535 1.535 0.000   0 1.535
ORGFN8 20/12/2018 Call 10.500 0.440 0.440 0.000   0 0.440
ORGFO8 20/12/2018 Put 10.500 1.710 1.710 0.000   0 1.710
ORGLQ8 20/12/2018 Call 10.750 0.375 0.375 0.000   0 0.375
ORGLR8 20/12/2018 Put 10.750 1.890 1.890 0.000   0 1.890
ORGJA8 20/12/2018 Call 11.000 0.315 0.315 0.000   0 0.315
ORGJB8 20/12/2018 Put 11.000 2.080 2.080 0.000   0 2.080
ORGLM8 20/12/2018 Call 11.250 0.270 0.270 0.000   0 0.270
ORGLN8 20/12/2018 Put 11.250 2.280 2.280 0.000   0 2.280
ORGKH8 20/12/2018 Call 11.500 0.225 0.225 0.000   0 0.225
ORGKI8 20/12/2018 Put 11.500 2.480 2.480 0.000   0 2.480
ORGD68 28/03/2019 Call 5.000 4.270 4.270 0.000   0 4.270
ORGD78 28/03/2019 Put 5.000 0.045 0.045 0.000   0 0.045
ORGCS8 28/03/2019 Call 5.500 3.810 3.810 0.000   0 3.810
ORGCT8 28/03/2019 Put 5.500 0.080 0.080 0.000   0 0.080
ORGCQ8 28/03/2019 Call 6.000 3.370 3.370 0.000   0 3.370
ORGCR8 28/03/2019 Put 6.000 0.130 0.130 0.000   0 0.130
ORGD38 28/03/2019 Call 6.500 2.945 2.945 0.000   0 2.945
ORGD48 28/03/2019 Put 6.500 0.195 0.195 0.000   0 0.195
ORGCY8 28/03/2019 Call 7.000 2.540 2.540 0.000   0 2.540
ORGCZ8 28/03/2019 Put 7.000 0.280 0.280 0.000   0 0.280
ORGD18 28/03/2019 Call 7.500 2.160 2.160 0.000   0 2.160
ORGD28 28/03/2019 Put 7.500 0.390 0.390 0.000   0 0.390
ORGCW8 28/03/2019 Call 8.000 1.805 1.805 0.000   0 1.805
ORGCX8 28/03/2019 Put 8.000 0.525 0.525 0.000   0 0.525
ORGCM8 28/03/2019 Call 8.500 1.485 1.485 0.000   0 1.485
ORGCN8 28/03/2019 Put 8.500 0.700 0.700 0.000   0 0.700
ORGCU8 28/03/2019 Call 9.000 1.200 1.200 0.000   0 1.200
ORGCV8 28/03/2019 Put 9.000 0.910 0.910 0.000   0 0.910
ORGCO8 28/03/2019 Call 9.500 0.955 0.955 0.000   0 0.955
ORGCP8 28/03/2019 Put 9.500 1.160 1.160 0.000   0 1.160
ORGEP8 28/03/2019 Call 10.000 0.750 0.750 0.000   0 0.750
ORGEQ8 28/03/2019 Put 10.000 1.450 1.450 0.000   0 1.450
ORGFP8 28/03/2019 Call 10.500 0.580 0.580 0.000   0 0.580
ORGFQ8 28/03/2019 Put 10.500 1.780 1.780 0.000   0 1.780
ORGJC8 28/03/2019 Call 11.000 0.440 0.440 0.000   0 0.440
ORGJD8 28/03/2019 Put 11.000 2.140 2.140 0.000   0 2.140
ORGKJ8 28/03/2019 Call 11.500 0.330 0.330 0.000   0 0.330
ORGKK8 28/03/2019 Put 11.500 2.535 2.535 0.000   0 2.535
ORGN28 28/03/2019 Call 12.000 0.245 0.245 0.000   0 0.245
ORGN38 28/03/2019 Put 12.000 2.960 2.960 0.000   0 2.960
ORGQ78 27/06/2019 Call 6.500 3.020 3.020 0.000   0 3.020
ORGQ88 27/06/2019 Put 6.500 0.250 0.250 0.000   0 0.250
ORGN88 27/06/2019 Call 7.000 2.625 2.625 0.000   0 2.625
ORGN98 27/06/2019 Put 7.000 0.335 0.335 0.000   0 0.335
ORGMK8 27/06/2019 Call 7.500 2.260 2.260 0.000   0 2.260
ORGML8 27/06/2019 Put 7.500 0.455 0.455 0.000   0 0.455
ORGMA8 27/06/2019 Call 8.000 1.920 1.920 0.000   0 1.920
ORGMB8 27/06/2019 Put 8.000 0.600 0.600 0.000   0 0.600
ORGMI8 27/06/2019 Call 8.500 1.610 1.610 0.000   0 1.610
ORGMJ8 27/06/2019 Put 8.500 0.775 0.775 0.000   0 0.775
ORGM88 27/06/2019 Call 9.000 1.330 1.330 0.000   0 1.330
ORGM98 27/06/2019 Put 9.000 0.990 0.990 0.000   0 0.990
ORGMG8 27/06/2019 Call 9.500 1.085 1.085 0.000   0 1.085
ORGMH8 27/06/2019 Put 9.500 1.245 1.245 0.000   0 1.245
ORGMC8 27/06/2019 Call 10.000 0.875 0.875 0.000   0 0.875
ORGMD8 27/06/2019 Put 10.000 1.535 1.535 0.000   0 1.535
ORGM48 27/06/2019 Call 10.500 0.695 0.695 0.000   0 0.695
ORGM58 27/06/2019 Put 10.500 1.855 1.855 0.000   0 1.855
ORGME8 27/06/2019 Call 11.000 0.545 0.545 0.000   0 0.545
ORGMF8 27/06/2019 Put 11.000 2.210 2.210 0.000   0 2.210
ORGM68 27/06/2019 Call 11.500 0.420 0.420 0.000   0 0.420
ORGM78 27/06/2019 Put 11.500 2.590 2.590 0.000   0 2.590
ORGN48 27/06/2019 Call 12.000 0.330 0.330 0.000   0 0.330
ORGN58 27/06/2019 Put 12.000 3.000 3.000 0.000   0 3.000

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.