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
RRL 1.750 0.000 1.745 1.755 1.735 1.775 1.720 4,468,633 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLCY9 29/01/2015 Call 0.900 0.850 0.850 0.000   0 0.855
RRLCZ9 29/01/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLB89 29/01/2015 Call 0.950 0.800 0.800 0.000   0 0.805
RRLB99 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBF9 29/01/2015 Call 1.000 0.750 0.750 0.000   0 0.755
RRLBG9 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZM8 29/01/2015 Call 1.050 0.700 0.700 0.000   0 0.705
RRLZN8 29/01/2015 Put 1.050 0.001 0.001 0.000   0 0.001
RRLZ48 29/01/2015 Call 1.100 0.650 0.650 0.000   0 0.655
RRLZ58 29/01/2015 Put 1.100 0.001 0.001 0.000   0 0.002
RRLYU8 29/01/2015 Call 1.150 0.600 0.600 0.000   0 0.605
RRLYV8 29/01/2015 Put 1.150 0.002 0.002 0.000   0 0.003
RRLYK8 29/01/2015 Call 1.200 0.550 0.550 0.000   0 0.560
RRLYL8 29/01/2015 Put 1.200 0.004 0.004 0.000   75 0.005
RRLYC8 29/01/2015 Call 1.250 0.505 0.505 0.000   0 0.510
RRLYD8 29/01/2015 Put 1.250 0.007 0.007 0.000   0 0.008
RRLXB8 29/01/2015 Call 1.300 0.410 0.510 0.000   0 0.465
RRLXC8 29/01/2015 Put 1.300 0.010 0.010 0.000   0 0.010
RRLVJ8 29/01/2015 Call 1.350 0.365 0.465 0.000   230 0.420
RRLVK8 29/01/2015 Put 1.350 0.015 0.015 0.000   0 0.015
RRLVH8 29/01/2015 Call 1.400 0.335 0.415 0.000   10 0.375
RRLVI8 29/01/2015 Put 1.400 0.020 0.020 0.000   0 0.025
RRLVF8 29/01/2015 Call 1.450 0.290 0.370 0.000   0 0.335
RRLVG8 29/01/2015 Put 1.450 0.005 0.055 0.000   155 0.030
RRLUO8 29/01/2015 Call 1.500 0.250 0.330 0.000   0 0.295
RRLUP8 29/01/2015 Put 1.500 0.015 0.065 0.000   0 0.040
RRLUU8 29/01/2015 Call 1.550 0.215 0.295 0.000   200 0.255
RRLUV8 29/01/2015 Put 1.550 0.050 0.050 0.000   0 0.055
RRLV58 29/01/2015 Call 1.600 0.190 0.250 0.000   460 0.220
RRLV68 29/01/2015 Put 1.600 0.065 0.065 0.000   0 0.070
RRLV38 29/01/2015 Call 1.650 0.155 0.215 0.000   900 0.190
RRLV48 29/01/2015 Put 1.650 0.060 0.110 0.000   60 0.085
RRLUQ8 29/01/2015 Call 1.700 0.125 0.185 0.000   1,130 0.160
RRLUR8 29/01/2015 Put 1.700 0.080 0.130 0.000   0 0.105
RRLUW8 29/01/2015 Call 1.750 0.100 0.160 0.000   475 0.135
RRLUX8 29/01/2015 Put 1.750 0.100 0.160 0.000   0 0.130
RRLVD8 29/01/2015 Call 1.800 0.085 0.135 0.000   965 0.110
RRLVE8 29/01/2015 Put 1.800 0.125 0.185 0.000   50 0.160
RRLV18 29/01/2015 Call 1.850 0.065 0.115 0.070 130 0 0.090
RRLV28 29/01/2015 Put 1.850 0.155 0.215 0.000   0 0.190
RRLUK8 29/01/2015 Call 1.900 0.050 0.100 0.000   0 0.075
RRLUL8 29/01/2015 Put 1.900 0.190 0.250 0.000   0 0.225
RRLUY8 29/01/2015 Call 1.950 0.060 0.060 0.000   0 0.060
RRLUZ8 29/01/2015 Put 1.950 0.215 0.295 0.000   0 0.260
RRLVB8 29/01/2015 Call 2.000 0.025 0.075 0.000   250 0.050
RRLVC8 29/01/2015 Put 2.000 0.255 0.335 0.000   50 0.300
RRLUM8 29/01/2015 Call 2.100 0.009 0.055 0.000   0 0.035
RRLUN8 29/01/2015 Put 2.100 0.340 0.420 0.000   0 0.380
RRLV78 29/01/2015 Call 2.200 0.020 0.020 0.000   50 0.025
RRLV88 29/01/2015 Put 2.200 0.420 0.520 0.000   0 0.470
RRLUS8 29/01/2015 Call 2.300 0.010 0.010 0.000   0 0.015
RRLUT8 29/01/2015 Put 2.300 0.510 0.610 0.000   0 0.560
RRLV98 29/01/2015 Call 2.400 0.007 0.007 0.000   0 0.010
RRLVA8 29/01/2015 Put 2.400 0.605 0.705 0.000   0 0.655
RRLVT8 29/01/2015 Call 2.500 0.004 0.004 0.000   0 0.008
RRLVU8 29/01/2015 Put 2.500 0.695 0.815 0.000   0 0.750
RRLVV8 29/01/2015 Call 2.600 0.003 0.003 0.000   0 0.006
RRLVW8 29/01/2015 Put 2.600 0.855 0.855 0.000   0 0.850
RRLDV9 29/01/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLDW9 29/01/2015 Put 3.710 1.955 1.955 0.000   0 1.950
RRLDU9 29/01/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDT9 29/01/2015 Put 3.910 2.155 2.155 0.000   0 2.150
RRLD19 26/02/2015 Call 0.900 0.795 0.915 0.000   0 0.855
RRLD29 26/02/2015 Put 0.900 0.001 0.001 0.000   0 0.002
RRLBH9 26/02/2015 Call 0.950 0.745 0.865 0.000   0 0.805
RRLBI9 26/02/2015 Put 0.950 0.003 0.003 0.000   0 0.003
RRLBJ9 26/02/2015 Call 1.000 0.700 0.820 0.000   0 0.760
RRLBK9 26/02/2015 Put 1.000 0.004 0.004 0.000   0 0.005
RRLZO8 26/02/2015 Call 1.050 0.650 0.770 0.000   0 0.710
RRLZP8 26/02/2015 Put 1.050 0.006 0.006 0.000   0 0.008
RRLZ68 26/02/2015 Call 1.100 0.605 0.725 0.000   0 0.665
RRLZ78 26/02/2015 Put 1.100 0.009 0.009 0.000   0 0.010
RRLYW8 26/02/2015 Call 1.150 0.565 0.665 0.000   0 0.620
RRLYX8 26/02/2015 Put 1.150 0.015 0.015 0.000   0 0.015
RRLYM8 26/02/2015 Call 1.200 0.520 0.620 0.000   0 0.575
RRLYN8 26/02/2015 Put 1.200 0.020 0.020 0.000   0 0.020
RRLYE8 26/02/2015 Call 1.250 0.480 0.580 0.000   0 0.530
RRLYF8 26/02/2015 Put 1.250 0.000 0.050 0.000   0 0.025
RRLXD8 26/02/2015 Call 1.300 0.435 0.535 0.000   0 0.490
RRLXF8 26/02/2015 Put 1.300 0.008 0.055 0.000   0 0.030
RRLX98 26/02/2015 Call 1.350 0.395 0.495 0.000   0 0.450
RRLXA8 26/02/2015 Put 1.350 0.040 0.040 0.000   0 0.040
RRLX38 26/02/2015 Call 1.400 0.355 0.455 0.000   0 0.410
RRLX48 26/02/2015 Put 1.400 0.050 0.050 0.000   275 0.050
RRLWA8 26/02/2015 Call 1.450 0.325 0.405 0.000   0 0.370
RRLWB8 26/02/2015 Put 1.450 0.060 0.060 0.000   0 0.065
RRLWO8 26/02/2015 Call 1.500 0.290 0.370 0.000   0 0.335
RRLWP8 26/02/2015 Put 1.500 0.075 0.075 0.000   75 0.075
RRLWU8 26/02/2015 Call 1.550 0.260 0.340 0.000   0 0.300
RRLWV8 26/02/2015 Put 1.550 0.065 0.115 0.000   60 0.095
RRLWI8 26/02/2015 Call 1.600 0.225 0.305 0.000   0 0.270
RRLWJ8 26/02/2015 Put 1.600 0.110 0.110 0.000   0 0.110
RRLW88 26/02/2015 Call 1.650 0.205 0.265 0.000   100 0.240
RRLW98 26/02/2015 Put 1.650 0.100 0.160 0.000   0 0.135
RRLWQ8 26/02/2015 Call 1.700 0.180 0.240 0.000   100 0.210
RRLWR8 26/02/2015 Put 1.700 0.125 0.185 0.000   0 0.155
RRLWS8 26/02/2015 Call 1.750 0.155 0.215 0.000   0 0.185
RRLWT8 26/02/2015 Put 1.750 0.150 0.210 0.000   0 0.180
RRLWE8 26/02/2015 Call 1.800 0.135 0.195 0.000   0 0.165
RRLWF8 26/02/2015 Put 1.800 0.175 0.235 0.000   0 0.210
RRLWM8 26/02/2015 Call 1.850 0.115 0.175 0.000   0 0.145
RRLWN8 26/02/2015 Put 1.850 0.205 0.265 0.000   0 0.235
RRLWW8 26/02/2015 Call 1.900 0.100 0.150 0.000   0 0.125
RRLWX8 26/02/2015 Put 1.900 0.230 0.310 0.000   451 0.270
RRLWK8 26/02/2015 Call 1.950 0.085 0.135 0.000   0 0.110
RRLWL8 26/02/2015 Put 1.950 0.260 0.340 0.000   0 0.305
RRLWG8 26/02/2015 Call 2.000 0.070 0.120 0.000   0 0.095
RRLWH8 26/02/2015 Put 2.000 0.300 0.380 0.000   137 0.340
RRLWY8 26/02/2015 Call 2.100 0.045 0.095 0.000   0 0.075
RRLWZ8 26/02/2015 Put 2.100 0.365 0.465 0.000   350 0.415
RRLWC8 26/02/2015 Call 2.200 0.055 0.055 0.000   0 0.055
RRLWD8 26/02/2015 Put 2.200 0.445 0.545 0.000   100 0.495
RRLX18 26/02/2015 Call 2.300 0.040 0.040 0.000   0 0.045
RRLX28 26/02/2015 Put 2.300 0.535 0.635 0.000   0 0.585
RRLX78 26/02/2015 Call 2.400 0.008 0.055 0.000   0 0.035
RRLX88 26/02/2015 Put 2.400 0.615 0.735 0.000   0 0.675
RRLD39 26/03/2015 Call 0.900 0.800 0.920 0.000   0 0.865
RRLD49 26/03/2015 Put 0.900 0.005 0.005 0.000   0 0.007
RRLBL9 26/03/2015 Call 0.950 0.755 0.875 0.000   0 0.815
RRLBM9 26/03/2015 Put 0.950 0.007 0.007 0.000   0 0.010
RRLBO9 26/03/2015 Call 1.000 0.710 0.830 0.000   0 0.770
RRLBP9 26/03/2015 Put 1.000 0.010 0.010 0.000   0 0.015
RRLZQ8 26/03/2015 Call 1.050 0.660 0.780 0.000   0 0.725
RRLZR8 26/03/2015 Put 1.050 0.015 0.015 0.000   0 0.020
RRLZ88 26/03/2015 Call 1.100 0.615 0.735 0.000   0 0.680
RRLZ98 26/03/2015 Put 1.100 0.020 0.020 0.000   0 0.025
RRLYZ8 26/03/2015 Call 1.150 0.585 0.685 0.000   0 0.635
RRLZ18 26/03/2015 Put 1.150 0.004 0.050 0.000   0 0.030
RRLYO8 26/03/2015 Call 1.200 0.540 0.640 0.000   0 0.595
RRLYP8 26/03/2015 Put 1.200 0.035 0.035 0.000   0 0.035
RRLYG8 26/03/2015 Call 1.250 0.500 0.600 0.000   0 0.550
RRLYH8 26/03/2015 Put 1.250 0.015 0.065 0.000   0 0.045
RRLXO8 26/03/2015 Call 1.300 0.460 0.560 0.000   0 0.510
RRLXP8 26/03/2015 Put 1.300 0.025 0.075 0.000   400 0.055
RRLXG8 26/03/2015 Call 1.350 0.420 0.520 0.000   0 0.475
RRLXH8 26/03/2015 Put 1.350 0.040 0.090 0.000   0 0.065
RRLY48 26/03/2015 Call 1.400 0.385 0.485 0.000   0 0.435
RRLY58 26/03/2015 Put 1.400 0.075 0.075 0.000   0 0.075
RRLYA8 26/03/2015 Call 1.450 0.350 0.450 0.000   500 0.400
RRLYB8 26/03/2015 Put 1.450 0.090 0.090 0.000   0 0.090
RRLXS8 26/03/2015 Call 1.500 0.325 0.405 0.000   70 0.370
RRLXT8 26/03/2015 Put 1.500 0.080 0.130 0.000   0 0.110
RRLXM8 26/03/2015 Call 1.550 0.295 0.375 0.000   0 0.335
RRLXN8 26/03/2015 Put 1.550 0.125 0.125 0.000   0 0.125
RRLXW8 26/03/2015 Call 1.600 0.265 0.345 0.000   0 0.305
RRLXY8 26/03/2015 Put 1.600 0.145 0.145 0.000   0 0.145
RRLY88 26/03/2015 Call 1.650 0.235 0.315 0.000   0 0.280
RRLY98 26/03/2015 Put 1.650 0.135 0.195 0.000   0 0.170
RRLXU8 26/03/2015 Call 1.700 0.210 0.290 0.000   0 0.255
RRLXV8 26/03/2015 Put 1.700 0.160 0.220 0.000   0 0.190
RRLXK8 26/03/2015 Call 1.750 0.195 0.255 0.000   0 0.230
RRLXL8 26/03/2015 Put 1.750 0.185 0.245 0.000   0 0.215
RRLXZ8 26/03/2015 Call 1.800 0.175 0.235 0.000   0 0.210
RRLY18 26/03/2015 Put 1.800 0.205 0.285 0.000   0 0.245
RRLE49 26/03/2015 Call 1.810 0.200 0.200 0.000   0 0.205
RRLE59 26/03/2015 Put 1.810 0.250 0.250 0.000   0 0.250
RRLY68 26/03/2015 Call 1.850 0.155 0.215 0.000   0 0.185
RRLY78 26/03/2015 Put 1.850 0.235 0.315 0.000   0 0.275
RRLXQ8 26/03/2015 Call 1.900 0.135 0.195 0.000   0 0.170
RRLXR8 26/03/2015 Put 1.900 0.265 0.345 0.000   50 0.305
RRLXI8 26/03/2015 Call 1.950 0.120 0.180 0.000   0 0.150
RRLXJ8 26/03/2015 Put 1.950 0.300 0.380 0.000   0 0.340
RRLY28 26/03/2015 Call 2.000 0.105 0.165 0.000   325 0.135
RRLY38 26/03/2015 Put 2.000 0.335 0.415 0.000   0 0.375
RRLGY9 26/03/2015 Call 2.100 0.085 0.135 0.000      
RRLGZ9 26/03/2015 Put 2.100 0.395 0.495 0.000      
RRLI19 26/03/2015 Call 2.200 0.060 0.110 0.000      
RRLI29 26/03/2015 Put 2.200 0.475 0.575 0.000      
RRLZG8 26/03/2015 Call 3.110 0.010 0.010 0.000   0 0.010
RRLZH8 26/03/2015 Put 3.110 1.355 1.355 0.000   0 1.350
RRLZC8 26/03/2015 Call 3.710 0.002 0.002 0.000   0 0.002
RRLZD8 26/03/2015 Put 3.710 1.940 1.940 0.000   405 1.935
RRLZF8 26/03/2015 Call 3.910 0.001 0.001 0.000   0 0.002
RRLZE8 26/03/2015 Put 3.910 2.140 2.140 0.000   130 2.135
RRLD59 23/04/2015 Call 0.900 0.860 0.860 0.000   0 0.865
RRLD69 23/04/2015 Put 0.900 0.010 0.010 0.000   0 0.010
RRLBQ9 23/04/2015 Call 0.950 0.815 0.815 0.000   0 0.820
RRLBR9 23/04/2015 Put 0.950 0.015 0.015 0.000   0 0.015
RRLBS9 23/04/2015 Call 1.000 0.770 0.770 0.000   0 0.775
RRLBT9 23/04/2015 Put 1.000 0.020 0.020 0.000   0 0.020
RRLBU9 23/04/2015 Call 1.050 0.725 0.725 0.000   0 0.735
RRLBV9 23/04/2015 Put 1.050 0.025 0.025 0.000   0 0.025
RRLBW9 23/04/2015 Call 1.100 0.685 0.685 0.000   0 0.690
RRLBX9 23/04/2015 Put 1.100 0.035 0.035 0.000   0 0.035
RRLBY9 23/04/2015 Call 1.150 0.640 0.640 0.000   0 0.650
RRLBZ9 23/04/2015 Put 1.150 0.040 0.040 0.000   0 0.040
RRLC19 23/04/2015 Call 1.200 0.600 0.600 0.000   0 0.610
RRLC29 23/04/2015 Put 1.200 0.050 0.050 0.000   0 0.050
RRLC39 23/04/2015 Call 1.250 0.565 0.565 0.000   0 0.570
RRLC49 23/04/2015 Put 1.250 0.060 0.060 0.000   0 0.060
RRLC59 23/04/2015 Call 1.300 0.525 0.525 0.000   0 0.530
RRLC69 23/04/2015 Put 1.300 0.070 0.070 0.000   0 0.070
RRLC79 23/04/2015 Call 1.350 0.490 0.490 0.000   0 0.495
RRLC89 23/04/2015 Put 1.350 0.085 0.085 0.000   0 0.085
RRLC99 23/04/2015 Call 1.400 0.455 0.455 0.000   0 0.460
RRLCF9 23/04/2015 Put 1.400 0.100 0.100 0.000   0 0.100
RRLCG9 23/04/2015 Call 1.450 0.420 0.420 0.000   0 0.425
RRLCH9 23/04/2015 Put 1.450 0.115 0.115 0.000   0 0.115
RRLCI9 23/04/2015 Call 1.500 0.390 0.390 0.000   0 0.395
RRLCJ9 23/04/2015 Put 1.500 0.130 0.130 0.000   0 0.130
RRLCK9 23/04/2015 Call 1.550 0.360 0.360 0.000   0 0.365
RRLCL9 23/04/2015 Put 1.550 0.150 0.150 0.000   0 0.150
RRLCM9 23/04/2015 Call 1.600 0.330 0.330 0.000   0 0.335
RRLCN9 23/04/2015 Put 1.600 0.170 0.170 0.000   0 0.175
RRLCO9 23/04/2015 Call 1.650 0.305 0.305 0.000   0 0.305
RRLCP9 23/04/2015 Put 1.650 0.195 0.195 0.000   0 0.195
RRLCQ9 23/04/2015 Call 1.700 0.280 0.280 0.000   0 0.280
RRLCR9 23/04/2015 Put 1.700 0.220 0.220 0.000   0 0.220
RRLCS9 23/04/2015 Call 1.750 0.255 0.255 0.000   0 0.255
RRLCT9 23/04/2015 Put 1.750 0.245 0.245 0.000   0 0.245
RRLDP9 23/04/2015 Call 1.800 0.235 0.235 0.000   0 0.235
RRLDQ9 23/04/2015 Put 1.800 0.275 0.275 0.000   0 0.275
RRLE69 23/04/2015 Call 1.810 0.230 0.230 0.000   0 0.230
RRLE79 23/04/2015 Put 1.810 0.280 0.280 0.000   65 0.280
RRLDX9 23/04/2015 Call 1.850 0.215 0.215 0.000   0 0.215
RRLDY9 23/04/2015 Put 1.850 0.305 0.305 0.000   0 0.305
RRLDZ9 23/04/2015 Call 1.900 0.195 0.195 0.000   0 0.200
RRLE19 23/04/2015 Put 1.900 0.335 0.335 0.000   0 0.335
RRLE29 23/04/2015 Call 1.950 0.180 0.180 0.000   0 0.180
RRLE39 23/04/2015 Put 1.950 0.370 0.370 0.000   0 0.370
RRLFP9 23/04/2015 Call 2.000 0.160 0.160 0.000   0 0.165
RRLFQ9 23/04/2015 Put 2.000 0.405 0.405 0.000   0 0.405
RRLI39 23/04/2015 Call 2.100 0.135 0.135 0.000      
RRLI49 23/04/2015 Put 2.100 0.480 0.480 0.000      
RRLI59 23/04/2015 Call 2.200 0.115 0.115 0.000      
RRLI69 23/04/2015 Put 2.200 0.555 0.555 0.000      
RRLFH9 28/05/2015 Call 0.950 0.825 0.825 0.000   0 0.835
RRLFI9 28/05/2015 Put 0.950 0.025 0.025 0.000   0 0.025
RRLFJ9 28/05/2015 Call 1.000 0.780 0.780 0.000   0 0.790
RRLFK9 28/05/2015 Put 1.000 0.030 0.030 0.000   0 0.030
RRLFL9 28/05/2015 Call 1.050 0.740 0.740 0.000   0 0.750
RRLFM9 28/05/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLF89 28/05/2015 Call 1.100 0.700 0.700 0.000   0 0.710
RRLF99 28/05/2015 Put 1.100 0.045 0.045 0.000   0 0.050
RRLFF9 28/05/2015 Call 1.150 0.660 0.660 0.000   0 0.670
RRLFG9 28/05/2015 Put 1.150 0.055 0.055 0.000   0 0.055
RRLEP9 28/05/2015 Call 1.200 0.625 0.625 0.000   0 0.630
RRLEQ9 28/05/2015 Put 1.200 0.065 0.065 0.000   0 0.065
RRLF69 28/05/2015 Call 1.250 0.585 0.585 0.000   0 0.590
RRLF79 28/05/2015 Put 1.250 0.080 0.080 0.000   0 0.080
RRLEF9 28/05/2015 Call 1.300 0.550 0.550 0.000   0 0.555
RRLEG9 28/05/2015 Put 1.300 0.095 0.095 0.000   0 0.095
RRLEN9 28/05/2015 Call 1.350 0.515 0.515 0.000   0 0.520
RRLEO9 28/05/2015 Put 1.350 0.110 0.110 0.000   0 0.105
RRLER9 28/05/2015 Call 1.400 0.485 0.485 0.000   0 0.490
RRLES9 28/05/2015 Put 1.400 0.125 0.125 0.000   0 0.125
RRLF49 28/05/2015 Call 1.450 0.450 0.450 0.000   0 0.455
RRLF59 28/05/2015 Put 1.450 0.140 0.140 0.000   0 0.140
RRLE89 28/05/2015 Call 1.500 0.420 0.420 0.000   0 0.425
RRLE99 28/05/2015 Put 1.500 0.160 0.160 0.000   0 0.160
RRLEL9 28/05/2015 Call 1.550 0.000 0.460 0.000   0 0.400
RRLEM9 28/05/2015 Put 1.550 0.180 0.180 0.000   0 0.185
RRLEX9 28/05/2015 Call 1.600 0.365 0.365 0.000   0 0.370
RRLEY9 28/05/2015 Put 1.600 0.205 0.205 0.000   0 0.205
RRLF29 28/05/2015 Call 1.650 0.340 0.340 0.000   0 0.345
RRLF39 28/05/2015 Put 1.650 0.230 0.230 0.000   0 0.230
RRLEJ9 28/05/2015 Call 1.700 0.315 0.315 0.000   0 0.320
RRLEK9 28/05/2015 Put 1.700 0.255 0.255 0.000   0 0.255
RRLEV9 28/05/2015 Call 1.750 0.295 0.295 0.000   0 0.295
RRLEW9 28/05/2015 Put 1.750 0.280 0.280 0.000   0 0.280
RRLET9 28/05/2015 Call 1.800 0.275 0.275 0.000   0 0.275
RRLEU9 28/05/2015 Put 1.800 0.310 0.310 0.000   0 0.310
RRLEZ9 28/05/2015 Call 1.850 0.255 0.255 0.000   0 0.255
RRLF19 28/05/2015 Put 1.850 0.340 0.340 0.000   0 0.340
RRLEH9 28/05/2015 Call 1.900 0.235 0.235 0.000   0 0.235
RRLEI9 28/05/2015 Put 1.900 0.370 0.370 0.000   0 0.365
RRLFN9 28/05/2015 Call 1.950 0.215 0.215 0.000   0 0.220
RRLFO9 28/05/2015 Put 1.950 0.400 0.400 0.000   0 0.400
RRLFR9 28/05/2015 Call 2.000 0.200 0.200 0.000   0 0.205
RRLFS9 28/05/2015 Put 2.000 0.435 0.435 0.000   0 0.435
RRLI79 28/05/2015 Call 2.100 0.170 0.170 0.000      
RRLI89 28/05/2015 Put 2.100 0.505 0.505 0.000      
RRLI99 28/05/2015 Call 2.200 0.145 0.145 0.000      
RRLIF9 28/05/2015 Put 2.200 0.580 0.580 0.000      
RRLG29 25/06/2015 Call 1.300 0.565 0.565 0.000   0 0.570
RRLG39 25/06/2015 Put 1.300 0.105 0.105 0.000   0 0.105
RRLFZ9 25/06/2015 Call 1.350 0.530 0.530 0.000   0 0.540
RRLG19 25/06/2015 Put 1.350 0.125 0.125 0.000   0 0.120
RRLGQ9 25/06/2015 Call 1.400 0.500 0.500 0.000   0 0.505
RRLGR9 25/06/2015 Put 1.400 0.145 0.145 0.000   0 0.140
RRLGK9 25/06/2015 Call 1.450 0.470 0.470 0.000   0 0.475
RRLGL9 25/06/2015 Put 1.450 0.160 0.160 0.000   0 0.160
RRLG49 25/06/2015 Call 1.500 0.445 0.445 0.000   0 0.450
RRLG59 25/06/2015 Put 1.500 0.180 0.180 0.000   0 0.180
RRLFX9 25/06/2015 Call 1.550 0.415 0.415 0.000   0 0.420
RRLFY9 25/06/2015 Put 1.550 0.205 0.205 0.000   0 0.205
RRLGS9 25/06/2015 Call 1.600 0.390 0.390 0.000   0 0.390
RRLGT9 25/06/2015 Put 1.600 0.225 0.225 0.000   0 0.225
RRLFV9 25/06/2015 Call 1.650 0.365 0.365 0.000   0 0.370
RRLFW9 25/06/2015 Put 1.650 0.250 0.250 0.000   0 0.250
RRLG69 25/06/2015 Call 1.700 0.340 0.340 0.000   0 0.345
RRLG79 25/06/2015 Put 1.700 0.275 0.275 0.000   0 0.275
RRLGU9 25/06/2015 Call 1.750 0.320 0.320 0.000   0 0.320
RRLGV9 25/06/2015 Put 1.750 0.305 0.305 0.000   0 0.300
RRLGO9 25/06/2015 Call 1.800 0.300 0.300 0.000   0 0.300
RRLGP9 25/06/2015 Put 1.800 0.335 0.335 0.000   0 0.330
RRLFT9 25/06/2015 Call 1.850 0.280 0.280 0.000   0 0.280
RRLFU9 25/06/2015 Put 1.850 0.360 0.360 0.000   0 0.360
RRLG89 25/06/2015 Call 1.900 0.260 0.260 0.000   0 0.260
RRLG99 25/06/2015 Put 1.900 0.390 0.390 0.000   0 0.390
RRLGW9 25/06/2015 Call 1.950 0.245 0.245 0.000   0 0.245
RRLGX9 25/06/2015 Put 1.950 0.425 0.425 0.000   0 0.425
RRLGM9 25/06/2015 Call 2.000 0.225 0.225 0.000   0 0.230
RRLGN9 25/06/2015 Put 2.000 0.460 0.460 0.000   0 0.455
RRLIG9 25/06/2015 Call 2.100 0.195 0.195 0.000      
RRLIH9 25/06/2015 Put 2.100 0.525 0.525 0.000      
RRLII9 25/06/2015 Call 2.200 0.170 0.170 0.000      
RRLIJ9 25/06/2015 Put 2.200 0.600 0.600 0.000      

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.