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 1.320 0.000 1.310 1.345 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLQI9 23/04/2015 Call 0.800 0.000 0.000 0.000   0 0.520
RRLQJ9 23/04/2015 Put 0.800 0.000 0.000 0.000   0 0.001
RRLQ69 23/04/2015 Call 0.850 0.000 0.000 0.000   0 0.475
RRLQ79 23/04/2015 Put 0.850 0.000 0.000 0.000   0 0.002
RRLD59 23/04/2015 Call 0.900 0.000 0.000 0.000   0 0.425
RRLD69 23/04/2015 Put 0.900 0.000 0.000 0.000   0 0.005
RRLBQ9 23/04/2015 Call 0.950 0.000 0.000 0.000   0 0.380
RRLBR9 23/04/2015 Put 0.950 0.000 0.000 0.000   0 0.008
RRLBS9 23/04/2015 Call 1.000 0.000 0.000 0.000   0 0.335
RRLBT9 23/04/2015 Put 1.000 0.000 0.000 0.000   0 0.015
RRLBU9 23/04/2015 Call 1.050 0.000 0.000 0.000   0 0.290
RRLBV9 23/04/2015 Put 1.050 0.000 0.000 0.000   0 0.020
RRLBW9 23/04/2015 Call 1.100 0.000 0.000 0.000   0 0.245
RRLBX9 23/04/2015 Put 1.100 0.000 0.000 0.000   0 0.030
RRLBY9 23/04/2015 Call 1.150 0.000 0.000 0.000   0 0.210
RRLBZ9 23/04/2015 Put 1.150 0.000 0.000 0.000   0 0.040
RRLC19 23/04/2015 Call 1.200 0.000 0.000 0.000   0 0.175
RRLC29 23/04/2015 Put 1.200 0.000 0.000 0.000   0 0.055
RRLC39 23/04/2015 Call 1.250 0.000 0.000 0.000   0 0.145
RRLC49 23/04/2015 Put 1.250 0.000 0.000 0.000   1,800 0.075
RRLC59 23/04/2015 Call 1.300 0.000 0.000 0.000   0 0.115
RRLC69 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.095
RRLC79 23/04/2015 Call 1.350 0.000 0.000 0.000   350 0.090
RRLC89 23/04/2015 Put 1.350 0.000 0.000 0.000   0 0.125
RRLC99 23/04/2015 Call 1.400 0.000 0.000 0.000   230 0.070
RRLCF9 23/04/2015 Put 1.400 0.000 0.000 0.000   0 0.155
RRLCG9 23/04/2015 Call 1.450 0.000 0.000 0.000   200 0.055
RRLCH9 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.185
RRLCI9 23/04/2015 Call 1.500 0.000 0.000 0.000   550 0.040
RRLCJ9 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.225
RRLCK9 23/04/2015 Call 1.550 0.000 0.000 0.000   150 0.030
RRLCL9 23/04/2015 Put 1.550 0.000 0.000 0.000   0 0.260
RRLCM9 23/04/2015 Call 1.600 0.000 0.000 0.000   0 0.020
RRLCN9 23/04/2015 Put 1.600 0.000 0.000 0.000   0 0.305
RRLCO9 23/04/2015 Call 1.650 0.000 0.000 0.000   0 0.015
RRLCP9 23/04/2015 Put 1.650 0.000 0.000 0.000   0 0.345
RRLCQ9 23/04/2015 Call 1.700 0.000 0.000 0.000   860 0.015
RRLCR9 23/04/2015 Put 1.700 0.000 0.000 0.000   0 0.390
RRLCS9 23/04/2015 Call 1.750 0.000 0.000 0.000   0 0.009
RRLCT9 23/04/2015 Put 1.750 0.000 0.000 0.000   0 0.440
RRLDP9 23/04/2015 Call 1.800 0.000 0.000 0.000   150 0.007
RRLDQ9 23/04/2015 Put 1.800 0.000 0.000 0.000   390 0.485
RRLE69 23/04/2015 Call 1.810 0.000 0.000 0.000   0 0.006
RRLE79 23/04/2015 Put 1.810 0.000 0.000 0.000   465 0.495
RRLDX9 23/04/2015 Call 1.850 0.000 0.000 0.000   0 0.005
RRLDY9 23/04/2015 Put 1.850 0.000 0.000 0.000   0 0.535
RRLDZ9 23/04/2015 Call 1.900 0.000 0.000 0.000   0 0.004
RRLE19 23/04/2015 Put 1.900 0.000 0.000 0.000   50 0.585
RRLE29 23/04/2015 Call 1.950 0.000 0.000 0.000   0 0.002
RRLE39 23/04/2015 Put 1.950 0.000 0.000 0.000   0 0.635
RRLFP9 23/04/2015 Call 2.000 0.000 0.000 0.000   150 0.002
RRLFQ9 23/04/2015 Put 2.000 0.000 0.000 0.000   0 0.680
RRLI39 23/04/2015 Call 2.100 0.000 0.000 0.000   270 0.001
RRLI49 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.780
RRLI59 23/04/2015 Call 2.200 0.000 0.000 0.000   0 0.000
RRLI69 23/04/2015 Put 2.200 0.000 0.000 0.000   0 0.880
RRLIO9 23/04/2015 Call 2.300 0.000 0.000 0.000   200 0.000
RRLIP9 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.980
RRLIQ9 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIR9 23/04/2015 Put 2.400 0.000 0.000 0.000   0 1.080
RRLJ99 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJA9 23/04/2015 Put 2.500 0.000 0.000 0.000   0 1.180
RRLJB9 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJC9 23/04/2015 Put 2.600 0.000 0.000 0.000   0 1.280
RRLJR9 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJS9 23/04/2015 Put 2.700 0.000 0.000 0.000   0 1.380
RRLK49 23/04/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK59 23/04/2015 Put 2.800 0.000 0.000 0.000   0 1.480
RRLQK9 28/05/2015 Call 0.800 0.000 0.000 0.000   0 0.525
RRLQL9 28/05/2015 Put 0.800 0.000 0.000 0.000   0 0.010
RRLQ89 28/05/2015 Call 0.850 0.000 0.000 0.000   0 0.475
RRLQ99 28/05/2015 Put 0.850 0.000 0.000 0.000   0 0.020
RRLP99 28/05/2015 Call 0.900 0.000 0.000 0.000   0 0.435
RRLPK9 28/05/2015 Put 0.900 0.000 0.000 0.000   0 0.025
RRLFH9 28/05/2015 Call 0.950 0.000 0.000 0.000   0 0.395
RRLFI9 28/05/2015 Put 0.950 0.000 0.000 0.000   0 0.035
RRLFJ9 28/05/2015 Call 1.000 0.000 0.000 0.000   0 0.355
RRLFK9 28/05/2015 Put 1.000 0.000 0.000 0.000   0 0.045
RRLFL9 28/05/2015 Call 1.050 0.000 0.000 0.000   0 0.315
RRLFM9 28/05/2015 Put 1.050 0.000 0.000 0.000   0 0.055
RRLF89 28/05/2015 Call 1.100 0.000 0.000 0.000   0 0.280
RRLF99 28/05/2015 Put 1.100 0.000 0.000 0.000   0 0.070
RRLFF9 28/05/2015 Call 1.150 0.000 0.000 0.000   0 0.250
RRLFG9 28/05/2015 Put 1.150 0.000 0.000 0.000   0 0.085
RRLEP9 28/05/2015 Call 1.200 0.000 0.000 0.000   0 0.220
RRLEQ9 28/05/2015 Put 1.200 0.000 0.000 0.000   0 0.105
RRLF69 28/05/2015 Call 1.250 0.000 0.000 0.000   0 0.190
RRLF79 28/05/2015 Put 1.250 0.000 0.000 0.000   0 0.130
RRLEF9 28/05/2015 Call 1.300 0.000 0.000 0.000   0 0.165
RRLEG9 28/05/2015 Put 1.300 0.000 0.000 0.000   0 0.155
RRLEN9 28/05/2015 Call 1.350 0.000 0.000 0.000   0 0.140
RRLEO9 28/05/2015 Put 1.350 0.000 0.000 0.000   0 0.180
RRLER9 28/05/2015 Call 1.400 0.000 0.000 0.000   100 0.120
RRLES9 28/05/2015 Put 1.400 0.000 0.000 0.000   0 0.210
RRLF49 28/05/2015 Call 1.450 0.000 0.000 0.000   290 0.100
RRLF59 28/05/2015 Put 1.450 0.000 0.000 0.000   0 0.240
RRLE89 28/05/2015 Call 1.500 0.000 0.000 0.000   0 0.085
RRLE99 28/05/2015 Put 1.500 0.000 0.000 0.000   120 0.275
RRLEL9 28/05/2015 Call 1.550 0.000 0.000 0.000   0 0.070
RRLEM9 28/05/2015 Put 1.550 0.000 0.000 0.000   0 0.310
RRLEX9 28/05/2015 Call 1.600 0.000 0.000 0.000   0 0.060
RRLEY9 28/05/2015 Put 1.600 0.000 0.000 0.000   80 0.350
RRLF29 28/05/2015 Call 1.650 0.000 0.000 0.000   0 0.050
RRLF39 28/05/2015 Put 1.650 0.000 0.000 0.000   0 0.390
RRLEJ9 28/05/2015 Call 1.700 0.000 0.000 0.000   0 0.045
RRLEK9 28/05/2015 Put 1.700 0.000 0.000 0.000   0 0.430
RRLEV9 28/05/2015 Call 1.750 0.000 0.000 0.000   0 0.035
RRLEW9 28/05/2015 Put 1.750 0.000 0.000 0.000   0 0.470
RRLS49 28/05/2015 Call 1.760 0.000 0.000 0.000      
RRLS39 28/05/2015 Put 1.760 0.000 0.000 0.000      
RRLET9 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.030
RRLEU9 28/05/2015 Put 1.800 0.000 0.000 0.000   451 0.515
RRLQS9 28/05/2015 Call 1.810 0.000 0.000 0.000   0 0.030
RRLQT9 28/05/2015 Put 1.810 0.000 0.000 0.000   0 0.525
RRLEZ9 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.025
RRLF19 28/05/2015 Put 1.850 0.000 0.000 0.000   75 0.560
RRLEH9 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.020
RRLEI9 28/05/2015 Put 1.900 0.000 0.000 0.000   137 0.605
RRLFN9 28/05/2015 Call 1.950 0.000 0.000 0.000   0 0.020
RRLFO9 28/05/2015 Put 1.950 0.000 0.000 0.000   0 0.650
RRLFR9 28/05/2015 Call 2.000 0.000 0.000 0.000   50 0.015
RRLFS9 28/05/2015 Put 2.000 0.000 0.000 0.000   350 0.700
RRLI79 28/05/2015 Call 2.100 0.000 0.000 0.000   100 0.010
RRLI89 28/05/2015 Put 2.100 0.000 0.000 0.000   0 0.795
RRLI99 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.007
RRLIF9 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.890
RRLIS9 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.005
RRLIT9 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.985
RRLIU9 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.003
RRLIV9 28/05/2015 Put 2.400 0.000 0.000 0.000   0 1.085
RRLJD9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.002
RRLJE9 28/05/2015 Put 2.500 0.000 0.000 0.000   0 1.185
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.002
RRLJG9 28/05/2015 Put 2.600 0.000 0.000 0.000   0 1.285
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.001
RRLJU9 28/05/2015 Put 2.700 0.000 0.000 0.000   0 1.385
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.001
RRLK79 28/05/2015 Put 2.800 0.000 0.000 0.000   0 1.485
RRLQM9 25/06/2015 Call 0.800 0.000 0.000 0.000   0 0.530
RRLQN9 25/06/2015 Put 0.800 0.000 0.000 0.000   0 0.020
RRLQA9 25/06/2015 Call 0.850 0.000 0.000 0.000   0 0.485
RRLQB9 25/06/2015 Put 0.850 0.000 0.000 0.000   0 0.030
RRLPL9 25/06/2015 Call 0.900 0.000 0.000 0.000   0 0.445
RRLPM9 25/06/2015 Put 0.900 0.000 0.000 0.000   0 0.040
RRLPP9 25/06/2015 Call 0.950 0.000 0.000 0.000   0 0.410
RRLPQ9 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.050
RRLPN9 25/06/2015 Call 1.000 0.000 0.000 0.000   0 0.370
RRLPO9 25/06/2015 Put 1.000 0.000 0.000 0.000   0 0.060
RRLMH9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.335
RRLMI9 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.075
RRLMD9 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.300
RRLME9 25/06/2015 Put 1.100 0.000 0.000 0.000   0 0.090
RRLMB9 25/06/2015 Call 1.150 0.000 0.000 0.000   0 0.270
RRLMC9 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.110
RRLMF9 25/06/2015 Call 1.200 0.000 0.000 0.000   0 0.240
RRLMG9 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.130
RRLP19 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.235
RRLP29 25/06/2015 Put 1.210 0.000 0.000 0.000   0 0.135
RRLMJ9 25/06/2015 Call 1.250 0.000 0.000 0.000   0 0.215
RRLMK9 25/06/2015 Put 1.250 0.000 0.000 0.000   0 0.155
RRLG29 25/06/2015 Call 1.300 0.000 0.000 0.000   0 0.190
RRLG39 25/06/2015 Put 1.300 0.000 0.000 0.000   0 0.180
RRLP49 25/06/2015 Call 1.310 0.000 0.000 0.000   0 0.185
RRLP39 25/06/2015 Put 1.310 0.000 0.000 0.000   0 0.185
RRLFZ9 25/06/2015 Call 1.350 0.000 0.000 0.000   0 0.165
RRLG19 25/06/2015 Put 1.350 0.000 0.000 0.000   0 0.210
RRLGQ9 25/06/2015 Call 1.400 0.000 0.000 0.000   0 0.145
RRLGR9 25/06/2015 Put 1.400 0.000 0.000 0.000   0 0.235
RRLGK9 25/06/2015 Call 1.450 0.000 0.000 0.000   0 0.130
RRLGL9 25/06/2015 Put 1.450 0.000 0.000 0.000   0 0.270
RRLG49 25/06/2015 Call 1.500 0.000 0.000 0.000   70 0.110
RRLG59 25/06/2015 Put 1.500 0.000 0.000 0.000   0 0.305
RRLFX9 25/06/2015 Call 1.550 0.000 0.000 0.000   0 0.100
RRLFY9 25/06/2015 Put 1.550 0.000 0.000 0.000   0 0.340
RRLGS9 25/06/2015 Call 1.600 0.000 0.000 0.000   0 0.085
RRLGT9 25/06/2015 Put 1.600 0.000 0.000 0.000   0 0.375
RRLFV9 25/06/2015 Call 1.650 0.000 0.000 0.000   0 0.075
RRLFW9 25/06/2015 Put 1.650 0.000 0.000 0.000   0 0.410
RRLG69 25/06/2015 Call 1.700 0.000 0.000 0.000   0 0.065
RRLG79 25/06/2015 Put 1.700 0.000 0.000 0.000   0 0.455
RRLGU9 25/06/2015 Call 1.750 0.000 0.000 0.000   0 0.055
RRLGV9 25/06/2015 Put 1.750 0.000 0.000 0.000   0 0.495
RRLGO9 25/06/2015 Call 1.800 0.000 0.000 0.000   100 0.045
RRLGP9 25/06/2015 Put 1.800 0.000 0.000 0.000   300 0.535
RRLQV9 25/06/2015 Call 1.810 0.000 0.000 0.000   0 0.045
RRLQU9 25/06/2015 Put 1.810 0.000 0.000 0.000   0 0.540
RRLFT9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.040
RRLFU9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.580
RRLG89 25/06/2015 Call 1.900 0.000 0.000 0.000   0 0.035
RRLG99 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.620
RRLGW9 25/06/2015 Call 1.950 0.000 0.000 0.000   0 0.030
RRLGX9 25/06/2015 Put 1.950 0.000 0.000 0.000   0 0.670
RRLGM9 25/06/2015 Call 2.000 0.000 0.000 0.000   0 0.025
RRLGN9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.715
RRLIG9 25/06/2015 Call 2.100 0.000 0.000 0.000   450 0.020
RRLIH9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.805
RRLII9 25/06/2015 Call 2.200 0.000 0.000 0.000   0 0.015
RRLIJ9 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.900
RRLIW9 25/06/2015 Call 2.300 0.000 0.000 0.000   0 0.010
RRLIX9 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.995
RRLIY9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 0.007
RRLIZ9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 1.095
RRLJH9 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.005
RRLJI9 25/06/2015 Put 2.500 0.000 0.000 0.000   0 1.190
RRLJJ9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.004
RRLJK9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 1.290
RRLJV9 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.003
RRLJW9 25/06/2015 Put 2.700 0.000 0.000 0.000   0 1.385
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.002
RRLK99 25/06/2015 Put 2.800 0.000 0.000 0.000   0 1.485
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 0.000 0.000 0.000   255 2.370
RRLQO9 30/07/2015 Call 0.800 0.000 0.000 0.000   0 0.535
RRLQP9 30/07/2015 Put 0.800 0.000 0.000 0.000   0 0.030
RRLQC9 30/07/2015 Call 0.850 0.000 0.000 0.000   0 0.495
RRLQD9 30/07/2015 Put 0.850 0.000 0.000 0.000   0 0.040
RRLPT9 30/07/2015 Call 0.900 0.000 0.000 0.000   0 0.455
RRLPU9 30/07/2015 Put 0.900 0.000 0.000 0.000   0 0.050
RRLPV9 30/07/2015 Call 0.950 0.000 0.000 0.000   0 0.420
RRLPW9 30/07/2015 Put 0.950 0.000 0.000 0.000   0 0.065
RRLPR9 30/07/2015 Call 1.000 0.000 0.000 0.000   0 0.380
RRLPS9 30/07/2015 Put 1.000 0.000 0.000 0.000   0 0.080
RRLMV9 30/07/2015 Call 1.050 0.000 0.000 0.000   0 0.350
RRLMW9 30/07/2015 Put 1.050 0.000 0.000 0.000   0 0.095
RRLMP9 30/07/2015 Call 1.100 0.000 0.000 0.000   0 0.315
RRLMQ9 30/07/2015 Put 1.100 0.000 0.000 0.000   0 0.110
RRLML9 30/07/2015 Call 1.150 0.000 0.000 0.000   0 0.285
RRLMM9 30/07/2015 Put 1.150 0.000 0.000 0.000   0 0.130
RRLN29 30/07/2015 Call 1.200 0.000 0.000 0.000   0 0.260
RRLN39 30/07/2015 Put 1.200 0.000 0.000 0.000   0 0.155
RRLP59 30/07/2015 Call 1.210 0.000 0.000 0.000   0 0.255
RRLP69 30/07/2015 Put 1.210 0.000 0.000 0.000   0 0.160
RRLMZ9 30/07/2015 Call 1.250 0.000 0.000 0.000   0 0.235
RRLN19 30/07/2015 Put 1.250 0.000 0.000 0.000   0 0.180
RRLMR9 30/07/2015 Call 1.300 0.000 0.000 0.000   0 0.210
RRLMS9 30/07/2015 Put 1.300 0.000 0.000 0.000   0 0.205
RRLP89 30/07/2015 Call 1.310 0.000 0.000 0.000   0 0.205
RRLP79 30/07/2015 Put 1.310 0.000 0.000 0.000   0 0.210
RRLMN9 30/07/2015 Call 1.350 0.000 0.000 0.000   0 0.190
RRLMO9 30/07/2015 Put 1.350 0.000 0.000 0.000   0 0.235
RRLN49 30/07/2015 Call 1.400 0.000 0.000 0.000   0 0.170
RRLN59 30/07/2015 Put 1.400 0.000 0.000 0.000   0 0.265
RRLMX9 30/07/2015 Call 1.450 0.000 0.000 0.000   0 0.150
RRLMY9 30/07/2015 Put 1.450 0.000 0.000 0.000   0 0.295
RRLMT9 30/07/2015 Call 1.500 0.000 0.000 0.000   0 0.135
RRLMU9 30/07/2015 Put 1.500 0.000 0.000 0.000   0 0.325
RRLL59 30/07/2015 Call 1.550 0.000 0.000 0.000   0 0.120
RRLL69 30/07/2015 Put 1.550 0.000 0.000 0.000   0 0.360
RRLKK9 30/07/2015 Call 1.600 0.000 0.000 0.000   0 0.105
RRLKL9 30/07/2015 Put 1.600 0.000 0.000 0.000   0 0.400
RRLKS9 30/07/2015 Call 1.650 0.000 0.000 0.000   0 0.090
RRLKT9 30/07/2015 Put 1.650 0.000 0.000 0.000   0 0.435
RRLKU9 30/07/2015 Call 1.700 0.000 0.000 0.000   0 0.080
RRLKV9 30/07/2015 Put 1.700 0.000 0.000 0.000   0 0.475
RRLKO9 30/07/2015 Call 1.750 0.000 0.000 0.000   0 0.070
RRLKP9 30/07/2015 Put 1.750 0.000 0.000 0.000   0 0.515
RRLKG9 30/07/2015 Call 1.800 0.000 0.000 0.000   0 0.065
RRLKH9 30/07/2015 Put 1.800 0.000 0.000 0.000   0 0.555
RRLKQ9 30/07/2015 Call 1.850 0.000 0.000 0.000   0 0.055
RRLKR9 30/07/2015 Put 1.850 0.000 0.000 0.000   0 0.595
RRLKW9 30/07/2015 Call 1.900 0.000 0.000 0.000   0 0.050
RRLKX9 30/07/2015 Put 1.900 0.000 0.000 0.000   50 0.635
RRLKM9 30/07/2015 Call 1.950 0.000 0.000 0.000   0 0.045
RRLKN9 30/07/2015 Put 1.950 0.000 0.000 0.000   0 0.680
RRLKA9 30/07/2015 Call 2.000 0.000 0.000 0.000   0 0.040
RRLKB9 30/07/2015 Put 2.000 0.000 0.000 0.000   0 0.725
RRLL39 30/07/2015 Call 2.100 0.000 0.000 0.000   0 0.030
RRLL49 30/07/2015 Put 2.100 0.000 0.000 0.000   0 0.820
RRLKE9 30/07/2015 Call 2.200 0.000 0.000 0.000   0 0.025
RRLKF9 30/07/2015 Put 2.200 0.000 0.000 0.000   0 0.910
RRLKY9 30/07/2015 Call 2.300 0.000 0.000 0.000   0 0.020
RRLKZ9 30/07/2015 Put 2.300 0.000 0.000 0.000   0 1.005
RRLKC9 30/07/2015 Call 2.400 0.000 0.000 0.000   0 0.015
RRLKD9 30/07/2015 Put 2.400 0.000 0.000 0.000   0 1.100
RRLL19 30/07/2015 Call 2.500 0.000 0.000 0.000   0 0.010
RRLL29 30/07/2015 Put 2.500 0.000 0.000 0.000   0 1.200
RRLKI9 30/07/2015 Call 2.600 0.000 0.000 0.000   0 0.009
RRLKJ9 30/07/2015 Put 2.600 0.000 0.000 0.000   0 1.295
RRLL79 30/07/2015 Call 2.700 0.000 0.000 0.000   0 0.007
RRLL89 30/07/2015 Put 2.700 0.000 0.000 0.000   0 1.395
RRLQQ9 27/08/2015 Call 0.800 0.000 0.000 0.000   0 0.545
RRLQR9 27/08/2015 Put 0.800 0.000 0.000 0.000   0 0.040
RRLQE9 27/08/2015 Call 0.850 0.000 0.000 0.000   0 0.500
RRLQF9 27/08/2015 Put 0.850 0.000 0.000 0.000   0 0.050
RRLQ29 27/08/2015 Call 0.900 0.000 0.000 0.000   0 0.465
RRLQ39 27/08/2015 Put 0.900 0.000 0.000 0.000   0 0.060
RRLPX9 27/08/2015 Call 0.950 0.000 0.000 0.000   0 0.435
RRLPY9 27/08/2015 Put 0.950 0.000 0.000 0.000   0 0.075
RRLPZ9 27/08/2015 Call 1.000 0.000 0.000 0.000   15 0.405
RRLQ19 27/08/2015 Put 1.000 0.000 0.000 0.000   0 0.090
RRLNO9 27/08/2015 Call 1.050 0.000 0.000 0.000   0 0.370
RRLNP9 27/08/2015 Put 1.050 0.000 0.000 0.000   0 0.110
RRLNQ9 27/08/2015 Call 1.100 0.000 0.000 0.000   0 0.335
RRLNR9 27/08/2015 Put 1.100 0.000 0.000 0.000   0 0.125
RRLNW9 27/08/2015 Call 1.150 0.000 0.000 0.000   0 0.305
RRLNX9 27/08/2015 Put 1.150 0.000 0.000 0.000   0 0.145
RRLN69 27/08/2015 Call 1.200 0.000 0.000 0.000   0 0.275
RRLN79 27/08/2015 Put 1.200 0.000 0.000 0.000   0 0.170
RRLNK9 27/08/2015 Call 1.250 0.000 0.000 0.000   0 0.250
RRLNL9 27/08/2015 Put 1.250 0.000 0.000 0.000   0 0.195
RRLNS9 27/08/2015 Call 1.300 0.000 0.000 0.000   0 0.225
RRLNT9 27/08/2015 Put 1.300 0.000 0.000 0.000   0 0.220
RRLNY9 27/08/2015 Call 1.350 0.000 0.000 0.000   0 0.205
RRLNZ9 27/08/2015 Put 1.350 0.000 0.000 0.000   0 0.250
RRLN89 27/08/2015 Call 1.400 0.000 0.000 0.000   0 0.185
RRLN99 27/08/2015 Put 1.400 0.000 0.000 0.000   0 0.280
RRLNM9 27/08/2015 Call 1.450 0.000 0.000 0.000   0 0.165
RRLNN9 27/08/2015 Put 1.450 0.000 0.000 0.000   0 0.310
RRLNU9 27/08/2015 Call 1.500 0.000 0.000 0.000   0 0.150
RRLNV9 27/08/2015 Put 1.500 0.000 0.000 0.000   0 0.345
RRLLT9 27/08/2015 Call 1.550 0.000 0.000 0.000   0 0.130
RRLLU9 27/08/2015 Put 1.550 0.000 0.000 0.000   0 0.380
RRLM39 27/08/2015 Call 1.600 0.000 0.000 0.000   0 0.120
RRLM49 27/08/2015 Put 1.600 0.000 0.000 0.000   0 0.415
RRLLF9 27/08/2015 Call 1.650 0.000 0.000 0.000   0 0.105
RRLLG9 27/08/2015 Put 1.650 0.000 0.000 0.000   0 0.455
RRLLL9 27/08/2015 Call 1.700 0.000 0.000 0.000   0 0.095
RRLLM9 27/08/2015 Put 1.700 0.000 0.000 0.000   0 0.490
RRLLW9 27/08/2015 Call 1.750 0.000 0.000 0.000   0 0.085
RRLLX9 27/08/2015 Put 1.750 0.000 0.000 0.000   0 0.530
RRLM19 27/08/2015 Call 1.800 0.000 0.000 0.000   0 0.075
RRLM29 27/08/2015 Put 1.800 0.000 0.000 0.000   0 0.570
RRLLH9 27/08/2015 Call 1.850 0.000 0.000 0.000   0 0.065
RRLLI9 27/08/2015 Put 1.850 0.000 0.000 0.000   0 0.615
RRLLJ9 27/08/2015 Call 1.900 0.000 0.000 0.000   0 0.060
RRLLK9 27/08/2015 Put 1.900 0.000 0.000 0.000   0 0.655
RRLLY9 27/08/2015 Call 1.950 0.000 0.000 0.000   0 0.050
RRLLZ9 27/08/2015 Put 1.950 0.000 0.000 0.000   0 0.700
RRLLB9 27/08/2015 Call 2.000 0.000 0.000 0.000   0 0.045
RRLLC9 27/08/2015 Put 2.000 0.000 0.000 0.000   0 0.745
RRLLR9 27/08/2015 Call 2.100 0.000 0.000 0.000   0 0.035
RRLLS9 27/08/2015 Put 2.100 0.000 0.000 0.000   0 0.830
RRLL99 27/08/2015 Call 2.200 0.000 0.000 0.000   0 0.030
RRLLA9 27/08/2015 Put 2.200 0.000 0.000 0.000   0 0.925
RRLLP9 27/08/2015 Call 2.300 0.000 0.000 0.000   0 0.025
RRLLQ9 27/08/2015 Put 2.300 0.000 0.000 0.000   0 1.015
RRLLD9 27/08/2015 Call 2.400 0.000 0.000 0.000   0 0.020
RRLLE9 27/08/2015 Put 2.400 0.000 0.000 0.000   0 1.110
RRLLN9 27/08/2015 Call 2.500 0.000 0.000 0.000   0 0.015
RRLLO9 27/08/2015 Put 2.500 0.000 0.000 0.000   0 1.205
RRLM79 27/08/2015 Call 2.600 0.000 0.000 0.000   0 0.010
RRLM89 27/08/2015 Put 2.600 0.000 0.000 0.000   0 1.300
RRLM59 27/08/2015 Call 2.700 0.000 0.000 0.000   0 0.010
RRLM69 27/08/2015 Put 2.700 0.000 0.000 0.000   0 1.400
RRLQY9 27/08/2015 Call 3.710 0.000 0.000 0.000   0 0.001
RRLQZ9 27/08/2015 Put 3.710 0.000 0.000 0.000   0 2.365
RRLQX9 27/08/2015 Call 3.810 0.000 0.000 0.000   0 0.001
RRLQW9 27/08/2015 Put 3.810 0.000 0.000 0.000   0 2.460
RRLR19 27/08/2015 Call 3.910 0.000 0.000 0.000   0 0.001
RRLR29 27/08/2015 Put 3.910 0.000 0.000 0.000   130 2.560
RRLS59 24/09/2015 Call 0.950 0.000 0.000 0.000      
RRLS69 24/09/2015 Put 0.950 0.000 0.000 0.000      
RRLRK9 24/09/2015 Call 1.000 0.000 0.000 0.000   0 0.400
RRLRL9 24/09/2015 Put 1.000 0.000 0.000 0.000   0 0.100
RRLRS9 24/09/2015 Call 1.050 0.000 0.000 0.000   0 0.370
RRLRT9 24/09/2015 Put 1.050 0.000 0.000 0.000   0 0.120
RRLS19 24/09/2015 Call 1.100 0.000 0.000 0.000   0 0.340
RRLS29 24/09/2015 Put 1.100 0.000 0.000 0.000   0 0.140
RRLRG9 24/09/2015 Call 1.150 0.000 0.000 0.000   0 0.310
RRLRH9 24/09/2015 Put 1.150 0.000 0.000 0.000   0 0.160
RRLRM9 24/09/2015 Call 1.200 0.000 0.000 0.000   0 0.285
RRLRN9 24/09/2015 Put 1.200 0.000 0.000 0.000   0 0.185
RRLRW9 24/09/2015 Call 1.250 0.000 0.000 0.000   0 0.260
RRLRX9 24/09/2015 Put 1.250 0.000 0.000 0.000   0 0.210
RRLR39 24/09/2015 Call 1.300 0.000 0.000 0.000   0 0.235
RRLR49 24/09/2015 Put 1.300 0.000 0.000 0.000   0 0.240
RRLRI9 24/09/2015 Call 1.350 0.000 0.000 0.000   0 0.215
RRLRJ9 24/09/2015 Put 1.350 0.000 0.000 0.000   0 0.265
RRLRO9 24/09/2015 Call 1.400 0.000 0.000 0.000   0 0.195
RRLRP9 24/09/2015 Put 1.400 0.000 0.000 0.000   0 0.295
RRLRU9 24/09/2015 Call 1.450 0.000 0.000 0.000   0 0.175
RRLRV9 24/09/2015 Put 1.450 0.000 0.000 0.000   0 0.325
RRLR59 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.160
RRLR69 24/09/2015 Put 1.500 0.000 0.000 0.000   0 0.360
RRLR99 24/09/2015 Call 1.550 0.000 0.000 0.000   0 0.145
RRLRF9 24/09/2015 Put 1.550 0.000 0.000 0.000   0 0.395
RRLRQ9 24/09/2015 Call 1.600 0.000 0.000 0.000   0 0.130
RRLRR9 24/09/2015 Put 1.600 0.000 0.000 0.000   0 0.430
RRLRY9 24/09/2015 Call 1.650 0.000 0.000 0.000   0 0.120
RRLRZ9 24/09/2015 Put 1.650 0.000 0.000 0.000   0 0.470
RRLR79 24/09/2015 Call 1.700 0.000 0.000 0.000   0 0.110
RRLR89 24/09/2015 Put 1.700 0.000 0.000 0.000   0 0.510

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.