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 1.255 Up 0.025 1.250 1.270 1.260 1.270 1.230 5,456,505 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLQK9 28/05/2015 Call 0.800 0.455 0.455 0.000   0 0.455
RRLQL9 28/05/2015 Put 0.800 0.004 0.004 0.000   0 0.004
RRLQ89 28/05/2015 Call 0.850 0.410 0.410 0.000   0 0.410
RRLQ99 28/05/2015 Put 0.850 0.007 0.007 0.000   0 0.007
RRLP99 28/05/2015 Call 0.900 0.365 0.365 0.000   0 0.365
RRLPK9 28/05/2015 Put 0.900 0.010 0.010 0.000   0 0.010
RRLFH9 28/05/2015 Call 0.950 0.320 0.320 0.000   0 0.320
RRLFI9 28/05/2015 Put 0.950 0.020 0.020 0.000   0 0.020
RRLFJ9 28/05/2015 Call 1.000 0.275 0.275 0.000   0 0.275
RRLFK9 28/05/2015 Put 1.000 0.030 0.030 0.000   0 0.030
RRLFL9 28/05/2015 Call 1.050 0.240 0.240 0.000   0 0.240
RRLFM9 28/05/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLF89 28/05/2015 Call 1.100 0.200 0.200 0.000   0 0.200
RRLF99 28/05/2015 Put 1.100 0.055 0.055 0.000   100 0.055
RRLFF9 28/05/2015 Call 1.150 0.170 0.170 0.000   0 0.170
RRLFG9 28/05/2015 Put 1.150 0.070 0.070 0.000   0 0.070
RRLEP9 28/05/2015 Call 1.200 0.140 0.140 0.000   0 0.140
RRLEQ9 28/05/2015 Put 1.200 0.090 0.090 0.000   1,000 0.090
RRLF69 28/05/2015 Call 1.250 0.110 0.110 0.105 50 50 0.110
RRLF79 28/05/2015 Put 1.250 0.115 0.115 0.000   250 0.115
RRLEF9 28/05/2015 Call 1.300 0.090 0.090 0.000   0 0.090
RRLEG9 28/05/2015 Put 1.300 0.140 0.140 0.000   0 0.140
RRLEN9 28/05/2015 Call 1.350 0.070 0.070 0.000   350 0.070
RRLEO9 28/05/2015 Put 1.350 0.170 0.170 0.000   200 0.170
RRLER9 28/05/2015 Call 1.400 0.055 0.055 0.000   100 0.055
RRLES9 28/05/2015 Put 1.400 0.205 0.205 0.000   0 0.205
RRLF49 28/05/2015 Call 1.450 0.045 0.045 0.000   390 0.045
RRLF59 28/05/2015 Put 1.450 0.245 0.245 0.000   0 0.245
RRLE89 28/05/2015 Call 1.500 0.035 0.035 0.000   50 0.035
RRLE99 28/05/2015 Put 1.500 0.280 0.280 0.000   120 0.280
RRLEL9 28/05/2015 Call 1.550 0.025 0.025 0.000   1,415 0.025
RRLEM9 28/05/2015 Put 1.550 0.325 0.325 0.000   0 0.325
RRLEX9 28/05/2015 Call 1.600 0.020 0.020 0.000   0 0.020
RRLEY9 28/05/2015 Put 1.600 0.365 0.365 0.000   80 0.365
RRLF29 28/05/2015 Call 1.650 0.015 0.015 0.000   0 0.015
RRLF39 28/05/2015 Put 1.650 0.410 0.410 0.000   0 0.410
RRLEJ9 28/05/2015 Call 1.700 0.010 0.010 0.000   0 0.010
RRLEK9 28/05/2015 Put 1.700 0.460 0.460 0.000   0 0.460
RRLEV9 28/05/2015 Call 1.750 0.009 0.009 0.000   0 0.009
RRLEW9 28/05/2015 Put 1.750 0.505 0.505 0.000   0 0.505
RRLS49 28/05/2015 Call 1.760 0.008 0.008 0.000   0 0.008
RRLS39 28/05/2015 Put 1.760 0.515 0.515 0.000   465 0.515
RRLET9 28/05/2015 Call 1.800 0.006 0.006 0.000   0 0.006
RRLEU9 28/05/2015 Put 1.800 0.555 0.555 0.000   451 0.555
RRLQS9 28/05/2015 Call 1.810 0.006 0.006 0.000   0 0.006
RRLQT9 28/05/2015 Put 1.810 0.560 0.560 0.000   0 0.560
RRLEZ9 28/05/2015 Call 1.850 0.005 0.005 0.000   0 0.005
RRLF19 28/05/2015 Put 1.850 0.600 0.600 0.000   75 0.600
RRLEH9 28/05/2015 Call 1.900 0.004 0.004 0.000   0 0.004
RRLEI9 28/05/2015 Put 1.900 0.650 0.650 0.000   137 0.650
RRLFN9 28/05/2015 Call 1.950 0.003 0.003 0.000   0 0.003
RRLFO9 28/05/2015 Put 1.950 0.700 0.700 0.000   0 0.700
RRLFR9 28/05/2015 Call 2.000 0.002 0.002 0.000   50 0.002
RRLFS9 28/05/2015 Put 2.000 0.750 0.750 0.000   350 0.750
RRLI79 28/05/2015 Call 2.100 0.001 0.001 0.000   100 0.001
RRLI89 28/05/2015 Put 2.100 0.845 0.845 0.000   0 0.845
RRLI99 28/05/2015 Call 2.200 0.001 0.001 0.000   0 0.001
RRLIF9 28/05/2015 Put 2.200 0.945 0.945 0.000   0 0.945
RRLIS9 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLIT9 28/05/2015 Put 2.300 1.045 1.045 0.000   0 1.045
RRLIU9 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIV9 28/05/2015 Put 2.400 1.145 1.145 0.000   0 1.145
RRLJD9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJE9 28/05/2015 Put 2.500 1.245 1.245 0.000   0 1.245
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJG9 28/05/2015 Put 2.600 1.345 1.345 0.000   0 1.345
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJU9 28/05/2015 Put 2.700 1.445 1.445 0.000   0 1.445
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK79 28/05/2015 Put 2.800 1.545 1.545 0.000   0 1.545
RRLQM9 25/06/2015 Call 0.800 0.465 0.465 0.000   0 0.465
RRLQN9 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
RRLQA9 25/06/2015 Call 0.850 0.420 0.420 0.000   0 0.420
RRLQB9 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
RRLPL9 25/06/2015 Call 0.900 0.375 0.375 0.000   0 0.375
RRLPM9 25/06/2015 Put 0.900 0.030 0.030 0.000   0 0.030
RRLPP9 25/06/2015 Call 0.950 0.335 0.335 0.000   0 0.335
RRLPQ9 25/06/2015 Put 0.950 0.040 0.040 0.000   0 0.040
RRLPN9 25/06/2015 Call 1.000 0.300 0.300 0.000   0 0.300
RRLPO9 25/06/2015 Put 1.000 0.050 0.050 0.000   0 0.050
RRLMH9 25/06/2015 Call 1.050 0.260 0.260 0.000   0 0.260
RRLMI9 25/06/2015 Put 1.050 0.065 0.065 0.000   0 0.065
RRLMD9 25/06/2015 Call 1.100 0.230 0.230 0.000   0 0.230
RRLME9 25/06/2015 Put 1.100 0.080 0.080 0.000   0 0.080
RRLMB9 25/06/2015 Call 1.150 0.200 0.200 0.000   0 0.200
RRLMC9 25/06/2015 Put 1.150 0.100 0.100 0.000   0 0.100
RRLMF9 25/06/2015 Call 1.200 0.170 0.170 0.000   0 0.170
RRLMG9 25/06/2015 Put 1.200 0.125 0.125 0.000   0 0.125
RRLP19 25/06/2015 Call 1.210 0.165 0.165 0.000   0 0.165
RRLP29 25/06/2015 Put 1.210 0.130 0.130 0.000   0 0.130
RRLMJ9 25/06/2015 Call 1.250 0.145 0.145 0.000   0 0.145
RRLMK9 25/06/2015 Put 1.250 0.150 0.150 0.000   0 0.150
RRLG29 25/06/2015 Call 1.300 0.125 0.125 0.000   0 0.125
RRLG39 25/06/2015 Put 1.300 0.175 0.175 0.000   0 0.175
RRLP49 25/06/2015 Call 1.310 0.120 0.120 0.000   0 0.120
RRLP39 25/06/2015 Put 1.310 0.180 0.180 0.000   0 0.180
RRLFZ9 25/06/2015 Call 1.350 0.105 0.105 0.000   100 0.105
RRLG19 25/06/2015 Put 1.350 0.205 0.205 0.000   0 0.205
RRLGQ9 25/06/2015 Call 1.400 0.085 0.085 0.000   50 0.085
RRLGR9 25/06/2015 Put 1.400 0.240 0.240 0.000   0 0.240
RRLGK9 25/06/2015 Call 1.450 0.075 0.075 0.000   100 0.075
RRLGL9 25/06/2015 Put 1.450 0.275 0.275 0.000   0 0.275
RRLG49 25/06/2015 Call 1.500 0.060 0.060 0.000   260 0.060
RRLG59 25/06/2015 Put 1.500 0.310 0.310 0.000   0 0.310
RRLFX9 25/06/2015 Call 1.550 0.050 0.050 0.000   0 0.050
RRLFY9 25/06/2015 Put 1.550 0.350 0.350 0.000   0 0.350
RRLGS9 25/06/2015 Call 1.600 0.040 0.040 0.000   0 0.040
RRLGT9 25/06/2015 Put 1.600 0.390 0.390 0.000   340 0.390
RRLFV9 25/06/2015 Call 1.650 0.035 0.035 0.000   0 0.035
RRLFW9 25/06/2015 Put 1.650 0.435 0.435 0.000   0 0.435
RRLG69 25/06/2015 Call 1.700 0.025 0.025 0.000   0 0.025
RRLG79 25/06/2015 Put 1.700 0.475 0.475 0.000   0 0.475
RRLGU9 25/06/2015 Call 1.750 0.020 0.020 0.000   0 0.020
RRLGV9 25/06/2015 Put 1.750 0.520 0.520 0.000   0 0.520
RRLGO9 25/06/2015 Call 1.800 0.020 0.020 0.000   0 0.020
RRLGP9 25/06/2015 Put 1.800 0.565 0.565 0.000   300 0.565
RRLQV9 25/06/2015 Call 1.810 0.015 0.015 0.000   0 0.015
RRLQU9 25/06/2015 Put 1.810 0.575 0.575 0.000   0 0.575
RRLFT9 25/06/2015 Call 1.850 0.015 0.015 0.000   0 0.015
RRLFU9 25/06/2015 Put 1.850 0.610 0.610 0.000   0 0.610
RRLG89 25/06/2015 Call 1.900 0.010 0.010 0.000   0 0.010
RRLG99 25/06/2015 Put 1.900 0.660 0.660 0.000   0 0.660
RRLGW9 25/06/2015 Call 1.950 0.010 0.010 0.000   0 0.010
RRLGX9 25/06/2015 Put 1.950 0.705 0.705 0.000   0 0.705
RRLGM9 25/06/2015 Call 2.000 0.008 0.008 0.000   0 0.008
RRLGN9 25/06/2015 Put 2.000 0.755 0.755 0.000   0 0.755
RRLIG9 25/06/2015 Call 2.100 0.005 0.005 0.000   450 0.005
RRLIH9 25/06/2015 Put 2.100 0.850 0.850 0.000   0 0.850
RRLII9 25/06/2015 Call 2.200 0.003 0.003 0.000   0 0.003
RRLIJ9 25/06/2015 Put 2.200 0.950 0.950 0.000   0 0.950
RRLIW9 25/06/2015 Call 2.300 0.002 0.002 0.000   0 0.002
RRLIX9 25/06/2015 Put 2.300 1.045 1.045 0.000   0 1.045
RRLIY9 25/06/2015 Call 2.400 0.001 0.001 0.000   0 0.001
RRLIZ9 25/06/2015 Put 2.400 1.145 1.145 0.000   0 1.145
RRLJH9 25/06/2015 Call 2.500 0.001 0.001 0.000   0 0.001
RRLJI9 25/06/2015 Put 2.500 1.245 1.245 0.000   0 1.245
RRLJJ9 25/06/2015 Call 2.600 0.001 0.001 0.000   0 0.001
RRLJK9 25/06/2015 Put 2.600 1.345 1.345 0.000   0 1.345
RRLJV9 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJW9 25/06/2015 Put 2.700 1.445 1.445 0.000   0 1.445
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK99 25/06/2015 Put 2.800 1.545 1.545 0.000   0 1.545
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 2.440 2.440 0.000   255 2.440
RRLQO9 30/07/2015 Call 0.800 0.470 0.470 0.000   0 0.470
RRLQP9 30/07/2015 Put 0.800 0.025 0.025 0.000   0 0.025
RRLQC9 30/07/2015 Call 0.850 0.430 0.430 0.000   0 0.430
RRLQD9 30/07/2015 Put 0.850 0.035 0.035 0.000   0 0.035
RRLPT9 30/07/2015 Call 0.900 0.390 0.390 0.000   0 0.390
RRLPU9 30/07/2015 Put 0.900 0.045 0.045 0.000   0 0.045
RRLPV9 30/07/2015 Call 0.950 0.350 0.350 0.000   0 0.350
RRLPW9 30/07/2015 Put 0.950 0.060 0.060 0.000   0 0.060
RRLPR9 30/07/2015 Call 1.000 0.315 0.315 0.000   0 0.315
RRLPS9 30/07/2015 Put 1.000 0.070 0.070 0.000   0 0.070
RRLMV9 30/07/2015 Call 1.050 0.280 0.280 0.000   0 0.280
RRLMW9 30/07/2015 Put 1.050 0.090 0.090 0.000   0 0.090
RRLMP9 30/07/2015 Call 1.100 0.250 0.250 0.000   0 0.250
RRLMQ9 30/07/2015 Put 1.100 0.105 0.105 0.000   0 0.105
RRLML9 30/07/2015 Call 1.150 0.220 0.220 0.000   0 0.220
RRLMM9 30/07/2015 Put 1.150 0.125 0.125 0.000   0 0.125
RRLN29 30/07/2015 Call 1.200 0.195 0.195 0.000   0 0.195
RRLN39 30/07/2015 Put 1.200 0.150 0.150 0.000   0 0.150
RRLP59 30/07/2015 Call 1.210 0.190 0.190 0.000   0 0.190
RRLP69 30/07/2015 Put 1.210 0.155 0.155 0.000   0 0.155
RRLMZ9 30/07/2015 Call 1.250 0.170 0.170 0.000   0 0.170
RRLN19 30/07/2015 Put 1.250 0.175 0.175 0.000   0 0.175
RRLMR9 30/07/2015 Call 1.300 0.145 0.145 0.000   0 0.145
RRLMS9 30/07/2015 Put 1.300 0.205 0.205 0.000   0 0.205
RRLP89 30/07/2015 Call 1.310 0.140 0.140 0.000   0 0.140
RRLP79 30/07/2015 Put 1.310 0.210 0.210 0.000   0 0.210
RRLMN9 30/07/2015 Call 1.350 0.125 0.125 0.000   0 0.125
RRLMO9 30/07/2015 Put 1.350 0.235 0.235 0.000   0 0.235
RRLN49 30/07/2015 Call 1.400 0.110 0.110 0.000   0 0.110
RRLN59 30/07/2015 Put 1.400 0.265 0.265 0.000   0 0.265
RRLMX9 30/07/2015 Call 1.450 0.095 0.095 0.000   0 0.095
RRLMY9 30/07/2015 Put 1.450 0.300 0.300 0.000   0 0.300
RRLMT9 30/07/2015 Call 1.500 0.080 0.080 0.000   0 0.080
RRLMU9 30/07/2015 Put 1.500 0.340 0.340 0.000   0 0.340
RRLL59 30/07/2015 Call 1.550 0.070 0.070 0.000   0 0.070
RRLL69 30/07/2015 Put 1.550 0.375 0.375 0.000   0 0.375
RRLKK9 30/07/2015 Call 1.600 0.060 0.060 0.000   0 0.060
RRLKL9 30/07/2015 Put 1.600 0.415 0.415 0.000   0 0.415
RRLKS9 30/07/2015 Call 1.650 0.050 0.050 0.000   0 0.050
RRLKT9 30/07/2015 Put 1.650 0.455 0.455 0.000   0 0.455
RRLKU9 30/07/2015 Call 1.700 0.040 0.040 0.000   0 0.040
RRLKV9 30/07/2015 Put 1.700 0.495 0.495 0.000   0 0.495
RRLKO9 30/07/2015 Call 1.750 0.035 0.035 0.000   0 0.035
RRLKP9 30/07/2015 Put 1.750 0.540 0.540 0.000   50 0.540
RRLKG9 30/07/2015 Call 1.800 0.030 0.030 0.000   0 0.030
RRLKH9 30/07/2015 Put 1.800 0.585 0.585 0.000   0 0.585
RRLKQ9 30/07/2015 Call 1.850 0.025 0.025 0.000   0 0.025
RRLKR9 30/07/2015 Put 1.850 0.630 0.630 0.000   0 0.630
RRLKW9 30/07/2015 Call 1.900 0.020 0.020 0.000   0 0.020
RRLKX9 30/07/2015 Put 1.900 0.675 0.675 0.000   50 0.675
RRLKM9 30/07/2015 Call 1.950 0.020 0.020 0.000   0 0.020
RRLKN9 30/07/2015 Put 1.950 0.720 0.720 0.000   0 0.720
RRLKA9 30/07/2015 Call 2.000 0.015 0.015 0.000   0 0.015
RRLKB9 30/07/2015 Put 2.000 0.765 0.765 0.000   0 0.765
RRLL39 30/07/2015 Call 2.100 0.010 0.010 0.000   0 0.010
RRLL49 30/07/2015 Put 2.100 0.860 0.860 0.000   0 0.860
RRLKE9 30/07/2015 Call 2.200 0.008 0.008 0.000   0 0.008
RRLKF9 30/07/2015 Put 2.200 0.955 0.955 0.000   0 0.955
RRLKY9 30/07/2015 Call 2.300 0.006 0.006 0.000   0 0.006
RRLKZ9 30/07/2015 Put 2.300 1.055 1.055 0.000   0 1.055
RRLKC9 30/07/2015 Call 2.400 0.004 0.004 0.000   0 0.004
RRLKD9 30/07/2015 Put 2.400 1.155 1.155 0.000   0 1.155
RRLL19 30/07/2015 Call 2.500 0.003 0.003 0.000   0 0.003
RRLL29 30/07/2015 Put 2.500 1.250 1.250 0.000   0 1.250
RRLKI9 30/07/2015 Call 2.600 0.002 0.002 0.000   0 0.002
RRLKJ9 30/07/2015 Put 2.600 1.350 1.350 0.000   0 1.350
RRLL79 30/07/2015 Call 2.700 0.002 0.002 0.000   0 0.002
RRLL89 30/07/2015 Put 2.700 1.445 1.445 0.000   0 1.445
RRLQQ9 27/08/2015 Call 0.800 0.475 0.475 0.000   0 0.475
RRLQR9 27/08/2015 Put 0.800 0.030 0.030 0.000   0 0.030
RRLQE9 27/08/2015 Call 0.850 0.435 0.435 0.000   0 0.435
RRLQF9 27/08/2015 Put 0.850 0.040 0.040 0.000   0 0.040
RRLQ29 27/08/2015 Call 0.900 0.395 0.395 0.000   0 0.395
RRLQ39 27/08/2015 Put 0.900 0.055 0.055 0.000   0 0.055
RRLPX9 27/08/2015 Call 0.950 0.355 0.355 0.000   0 0.355
RRLPY9 27/08/2015 Put 0.950 0.070 0.070 0.000   0 0.070
RRLPZ9 27/08/2015 Call 1.000 0.320 0.320 0.000   15 0.320
RRLQ19 27/08/2015 Put 1.000 0.085 0.085 0.000   0 0.085
RRLNO9 27/08/2015 Call 1.050 0.290 0.290 0.000   0 0.290
RRLNP9 27/08/2015 Put 1.050 0.100 0.100 0.000   0 0.100
RRLNQ9 27/08/2015 Call 1.100 0.260 0.260 0.000   0 0.260
RRLNR9 27/08/2015 Put 1.100 0.125 0.125 0.000   0 0.125
RRLNW9 27/08/2015 Call 1.150 0.230 0.230 0.000   0 0.230
RRLNX9 27/08/2015 Put 1.150 0.145 0.145 0.000   0 0.145
RRLN69 27/08/2015 Call 1.200 0.205 0.205 0.000   0 0.205
RRLN79 27/08/2015 Put 1.200 0.170 0.170 0.000   0 0.170
RRLNK9 27/08/2015 Call 1.250 0.185 0.185 0.000   0 0.185
RRLNL9 27/08/2015 Put 1.250 0.195 0.195 0.000   0 0.195
RRLNS9 27/08/2015 Call 1.300 0.160 0.160 0.000   0 0.160
RRLNT9 27/08/2015 Put 1.300 0.225 0.225 0.000   0 0.225
RRLNY9 27/08/2015 Call 1.350 0.140 0.140 0.000   0 0.140
RRLNZ9 27/08/2015 Put 1.350 0.255 0.255 0.000   0 0.255
RRLN89 27/08/2015 Call 1.400 0.125 0.125 0.000   0 0.125
RRLN99 27/08/2015 Put 1.400 0.285 0.285 0.000   0 0.285
RRLNM9 27/08/2015 Call 1.450 0.110 0.110 0.000   0 0.110
RRLNN9 27/08/2015 Put 1.450 0.320 0.320 0.000   0 0.320
RRLNU9 27/08/2015 Call 1.500 0.095 0.095 0.000   0 0.095
RRLNV9 27/08/2015 Put 1.500 0.355 0.355 0.000   0 0.355
RRLLT9 27/08/2015 Call 1.550 0.085 0.085 0.000   0 0.085
RRLLU9 27/08/2015 Put 1.550 0.395 0.395 0.000   0 0.395
RRLM39 27/08/2015 Call 1.600 0.075 0.075 0.000   0 0.075
RRLM49 27/08/2015 Put 1.600 0.430 0.430 0.000   0 0.430
RRLLF9 27/08/2015 Call 1.650 0.065 0.065 0.000   0 0.065
RRLLG9 27/08/2015 Put 1.650 0.470 0.470 0.000   0 0.470
RRLLL9 27/08/2015 Call 1.700 0.055 0.055 0.000   0 0.055
RRLLM9 27/08/2015 Put 1.700 0.510 0.510 0.000   0 0.510
RRLLW9 27/08/2015 Call 1.750 0.045 0.045 0.000   0 0.045
RRLLX9 27/08/2015 Put 1.750 0.555 0.555 0.000   0 0.555
RRLM19 27/08/2015 Call 1.800 0.040 0.040 0.000   0 0.040
RRLM29 27/08/2015 Put 1.800 0.595 0.595 0.000   0 0.595
RRLLH9 27/08/2015 Call 1.850 0.035 0.035 0.000   0 0.035
RRLLI9 27/08/2015 Put 1.850 0.640 0.640 0.000   0 0.640
RRLLJ9 27/08/2015 Call 1.900 0.030 0.030 0.000   0 0.030
RRLLK9 27/08/2015 Put 1.900 0.685 0.685 0.000   0 0.685
RRLLY9 27/08/2015 Call 1.950 0.025 0.025 0.000   0 0.025
RRLLZ9 27/08/2015 Put 1.950 0.730 0.730 0.000   0 0.730
RRLLB9 27/08/2015 Call 2.000 0.025 0.025 0.000   0 0.025
RRLLC9 27/08/2015 Put 2.000 0.775 0.775 0.000   0 0.775
RRLLR9 27/08/2015 Call 2.100 0.015 0.015 0.000   0 0.015
RRLLS9 27/08/2015 Put 2.100 0.870 0.870 0.000   0 0.870
RRLL99 27/08/2015 Call 2.200 0.015 0.015 0.000   0 0.015
RRLLA9 27/08/2015 Put 2.200 0.965 0.965 0.000   0 0.965
RRLLP9 27/08/2015 Call 2.300 0.010 0.010 0.000   0 0.010
RRLLQ9 27/08/2015 Put 2.300 1.060 1.060 0.000   0 1.060
RRLLD9 27/08/2015 Call 2.400 0.007 0.007 0.000   0 0.007
RRLLE9 27/08/2015 Put 2.400 1.155 1.155 0.000   0 1.155
RRLLN9 27/08/2015 Call 2.500 0.005 0.005 0.000   0 0.005
RRLLO9 27/08/2015 Put 2.500 1.255 1.255 0.000   0 1.255
RRLM79 27/08/2015 Call 2.600 0.004 0.004 0.000   0 0.004
RRLM89 27/08/2015 Put 2.600 1.350 1.350 0.000   0 1.350
RRLM59 27/08/2015 Call 2.700 0.003 0.003 0.000   0 0.003
RRLM69 27/08/2015 Put 2.700 1.450 1.450 0.000   0 1.450
RRLQY9 27/08/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLQZ9 27/08/2015 Put 3.710 2.430 2.430 0.000   0 2.430
RRLQX9 27/08/2015 Call 3.810 0.000 0.000 0.000   0 0.000
RRLQW9 27/08/2015 Put 3.810 2.530 2.530 0.000   0 2.530
RRLR19 27/08/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLR29 27/08/2015 Put 3.910 2.625 2.625 0.000   130 2.625
RRLS79 24/09/2015 Call 0.900 0.405 0.405 0.000   0 0.405
RRLS89 24/09/2015 Put 0.900 0.065 0.065 0.000   0 0.065
RRLS59 24/09/2015 Call 0.950 0.370 0.370 0.000   0 0.370
RRLS69 24/09/2015 Put 0.950 0.080 0.080 0.000   0 0.080
RRLRK9 24/09/2015 Call 1.000 0.335 0.335 0.000   0 0.335
RRLRL9 24/09/2015 Put 1.000 0.100 0.100 0.000   0 0.100
RRLRS9 24/09/2015 Call 1.050 0.300 0.300 0.000   0 0.300
RRLRT9 24/09/2015 Put 1.050 0.115 0.115 0.000   0 0.115
RRLS19 24/09/2015 Call 1.100 0.275 0.275 0.000   0 0.275
RRLS29 24/09/2015 Put 1.100 0.140 0.140 0.000   0 0.140
RRLRG9 24/09/2015 Call 1.150 0.245 0.245 0.000   0 0.245
RRLRH9 24/09/2015 Put 1.150 0.160 0.160 0.000   0 0.160
RRLRM9 24/09/2015 Call 1.200 0.220 0.220 0.000   0 0.220
RRLRN9 24/09/2015 Put 1.200 0.185 0.185 0.000   0 0.185
RRLRW9 24/09/2015 Call 1.250 0.200 0.200 0.000   0 0.200
RRLRX9 24/09/2015 Put 1.250 0.210 0.210 0.000   0 0.210
RRLR39 24/09/2015 Call 1.300 0.175 0.175 0.000   0 0.175
RRLR49 24/09/2015 Put 1.300 0.240 0.240 0.000   0 0.240
RRLRI9 24/09/2015 Call 1.350 0.155 0.155 0.000   0 0.155
RRLRJ9 24/09/2015 Put 1.350 0.270 0.270 0.000   0 0.270
RRLRO9 24/09/2015 Call 1.400 0.140 0.140 0.000   0 0.140
RRLRP9 24/09/2015 Put 1.400 0.305 0.305 0.000   0 0.305
RRLRU9 24/09/2015 Call 1.450 0.125 0.125 0.000   0 0.125
RRLRV9 24/09/2015 Put 1.450 0.340 0.340 0.000   0 0.340
RRLR59 24/09/2015 Call 1.500 0.110 0.110 0.000   0 0.110
RRLR69 24/09/2015 Put 1.500 0.375 0.375 0.000   0 0.375
RRLR99 24/09/2015 Call 1.550 0.095 0.095 0.000   0 0.095
RRLRF9 24/09/2015 Put 1.550 0.410 0.410 0.000   0 0.410
RRLRQ9 24/09/2015 Call 1.600 0.085 0.085 0.000   0 0.085
RRLRR9 24/09/2015 Put 1.600 0.450 0.450 0.000   0 0.450
RRLRY9 24/09/2015 Call 1.650 0.075 0.075 0.000   0 0.075
RRLRZ9 24/09/2015 Put 1.650 0.490 0.490 0.000   0 0.490
RRLR79 24/09/2015 Call 1.700 0.065 0.065 0.000   0 0.065
RRLR89 24/09/2015 Put 1.700 0.530 0.530 0.000   0 0.530
RRLS99 29/10/2015 Call 0.900 0.415 0.415 0.000   0 0.415
RRLSA9 29/10/2015 Put 0.900 0.080 0.080 0.000   0 0.080
RRLSN9 29/10/2015 Call 0.950 0.380 0.380 0.000   0 0.380
RRLSO9 29/10/2015 Put 0.950 0.095 0.095 0.000   0 0.095
RRLSX9 29/10/2015 Call 1.000 0.345 0.345 0.000   0 0.345
RRLSY9 29/10/2015 Put 1.000 0.115 0.115 0.000   0 0.115
RRLSR9 29/10/2015 Call 1.050 0.315 0.315 0.000   0 0.315
RRLSS9 29/10/2015 Put 1.050 0.135 0.135 0.000   0 0.135
RRLSD9 29/10/2015 Call 1.100 0.285 0.285 0.000   0 0.285
RRLSE9 29/10/2015 Put 1.100 0.155 0.155 0.000   0 0.155
RRLSL9 29/10/2015 Call 1.150 0.260 0.260 0.000   0 0.260
RRLSM9 29/10/2015 Put 1.150 0.180 0.180 0.000   0 0.180
RRLSZ9 29/10/2015 Call 1.200 0.235 0.235 0.000   0 0.235
RRLT19 29/10/2015 Put 1.200 0.205 0.205 0.000   0 0.205
RRLSP9 29/10/2015 Call 1.250 0.215 0.215 0.000   0 0.215
RRLSQ9 29/10/2015 Put 1.250 0.235 0.235 0.000   0 0.235
RRLSF9 29/10/2015 Call 1.300 0.195 0.195 0.000   0 0.195
RRLSG9 29/10/2015 Put 1.300 0.265 0.265 0.000   0 0.265
RRLSJ9 29/10/2015 Call 1.350 0.175 0.175 0.000   0 0.175
RRLSK9 29/10/2015 Put 1.350 0.295 0.295 0.000   0 0.295
RRLT29 29/10/2015 Call 1.400 0.160 0.160 0.000   0 0.160
RRLT39 29/10/2015 Put 1.400 0.325 0.325 0.000   0 0.325
RRLST9 29/10/2015 Call 1.450 0.140 0.140 0.000   0 0.140
RRLSU9 29/10/2015 Put 1.450 0.360 0.360 0.000   0 0.360
RRLSB9 29/10/2015 Call 1.500 0.125 0.125 0.000   0 0.125
RRLSC9 29/10/2015 Put 1.500 0.395 0.395 0.000   0 0.395
RRLSH9 29/10/2015 Call 1.550 0.115 0.115 0.000   0 0.115
RRLSI9 29/10/2015 Put 1.550 0.430 0.430 0.000   0 0.430
RRLSV9 29/10/2015 Call 1.600 0.105 0.105 0.000   0 0.105
RRLSW9 29/10/2015 Put 1.600 0.470 0.470 0.000   0 0.470

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.