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 1.205 Up 0.005 1.195 1.205 1.200 1.205 1.180 539,000 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 0.395 0.395 0.000   0 0.400
RRLQL9 28/05/2015 Put 0.800 0.000 0.000 0.000   0 0.000
RRLQ89 28/05/2015 Call 0.850 0.345 0.345 0.000   0 0.350
RRLQ99 28/05/2015 Put 0.850 0.000 0.000 0.000   0 0.000
RRLP99 28/05/2015 Call 0.900 0.295 0.295 0.000   0 0.300
RRLPK9 28/05/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLFH9 28/05/2015 Call 0.950 0.245 0.245 0.000   0 0.255
RRLFI9 28/05/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLFJ9 28/05/2015 Call 1.000 0.195 0.195 0.000   0 0.205
RRLFK9 28/05/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLFL9 28/05/2015 Call 1.050 0.145 0.145 0.000   0 0.155
RRLFM9 28/05/2015 Put 1.050 0.000 0.000 0.000   0 0.002
RRLF89 28/05/2015 Call 1.100 0.100 0.100 0.000   0 0.115
RRLF99 28/05/2015 Put 1.100 0.003 0.003 0.000   100 0.006
RRLFF9 28/05/2015 Call 1.150 0.035 0.085 0.000   0 0.075
RRLFG9 28/05/2015 Put 1.150 0.010 0.010 0.000   0 0.015
RRLEP9 28/05/2015 Call 1.200 0.030 0.030 0.000   0 0.045
RRLEQ9 28/05/2015 Put 1.200 0.010 0.060 0.000   1,000 0.035
RRLF69 28/05/2015 Call 1.250 0.010 0.010 0.000   173 0.025
RRLF79 28/05/2015 Put 1.250 0.040 0.090 0.000   350 0.070
RRLEF9 28/05/2015 Call 1.300 0.004 0.004 0.000   0 0.010
RRLEG9 28/05/2015 Put 1.300 0.080 0.130 0.000   0 0.105
RRLEN9 28/05/2015 Call 1.350 0.001 0.001 0.000   631 0.005
RRLEO9 28/05/2015 Put 1.350 0.120 0.180 0.000   200 0.155
RRLER9 28/05/2015 Call 1.400 0.000 0.000 0.000   309 0.002
RRLES9 28/05/2015 Put 1.400 0.170 0.230 0.000   0 0.200
RRLF49 28/05/2015 Call 1.450 0.000 0.000 0.000   390 0.001
RRLF59 28/05/2015 Put 1.450 0.210 0.290 0.000   0 0.250
RRLE89 28/05/2015 Call 1.500 0.000 0.000 0.000   50 0.000
RRLE99 28/05/2015 Put 1.500 0.260 0.340 0.330 120 120 0.300
RRLEL9 28/05/2015 Call 1.550 0.000 0.000 0.000   1,415 0.000
RRLEM9 28/05/2015 Put 1.550 0.310 0.390 0.000   0 0.350
RRLEX9 28/05/2015 Call 1.600 0.000 0.000 0.000   0 0.000
RRLEY9 28/05/2015 Put 1.600 0.350 0.450 0.000   0 0.400
RRLF29 28/05/2015 Call 1.650 0.000 0.000 0.000   0 0.000
RRLF39 28/05/2015 Put 1.650 0.400 0.500 0.000   0 0.450
RRLEJ9 28/05/2015 Call 1.700 0.000 0.000 0.000   0 0.000
RRLEK9 28/05/2015 Put 1.700 0.450 0.550 0.000   0 0.500
RRLEV9 28/05/2015 Call 1.750 0.000 0.000 0.000   0 0.000
RRLEW9 28/05/2015 Put 1.750 0.500 0.600 0.000   0 0.550
RRLS49 28/05/2015 Call 1.760 0.000 0.000 0.000   0 0.000
RRLS39 28/05/2015 Put 1.760 0.565 0.565 0.000   365 0.560
RRLET9 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.000
RRLEU9 28/05/2015 Put 1.800 0.550 0.650 0.000   320 0.600
RRLQS9 28/05/2015 Call 1.810 0.000 0.000 0.000   0 0.000
RRLQT9 28/05/2015 Put 1.810 0.615 0.615 0.000   0 0.610
RRLEZ9 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.000
RRLF19 28/05/2015 Put 1.850 0.600 0.700 0.000   75 0.650
RRLEH9 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.000
RRLEI9 28/05/2015 Put 1.900 0.640 0.760 0.000   0 0.700
RRLFN9 28/05/2015 Call 1.950 0.000 0.050 0.000   0 0.000
RRLFO9 28/05/2015 Put 1.950 0.690 0.810 0.000   0 0.750
RRLFR9 28/05/2015 Call 2.000 0.000 0.000 0.000   50 0.000
RRLFS9 28/05/2015 Put 2.000 0.740 0.860 0.000   50 0.800
RRLI79 28/05/2015 Call 2.100 0.000 0.000 0.000   100 0.000
RRLI89 28/05/2015 Put 2.100 0.840 0.960 0.000   0 0.900
RRLI99 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.000
RRLIF9 28/05/2015 Put 2.200 0.940 1.060 0.000   0 1.000
RRLIS9 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLIT9 28/05/2015 Put 2.300 1.040 1.160 0.000   0 1.100
RRLIU9 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIV9 28/05/2015 Put 2.400 1.140 1.260 0.000   0 1.200
RRLJD9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJE9 28/05/2015 Put 2.500 1.230 1.370 0.000   0 1.300
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJG9 28/05/2015 Put 2.600 0.000 0.000 0.000   0 1.400
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJU9 28/05/2015 Put 2.700 0.000 0.000 0.000   0 1.500
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK79 28/05/2015 Put 2.800 0.000 0.000 0.000   0 1.600
RRLQM9 25/06/2015 Call 0.800 0.400 0.400 0.000   0 0.405
RRLQN9 25/06/2015 Put 0.800 0.002 0.002 0.000   0 0.003
RRLQA9 25/06/2015 Call 0.850 0.350 0.350 0.000   0 0.355
RRLQB9 25/06/2015 Put 0.850 0.005 0.005 0.000   0 0.005
RRLPL9 25/06/2015 Call 0.900 0.305 0.305 0.000   0 0.310
RRLPM9 25/06/2015 Put 0.900 0.009 0.009 0.000   0 0.010
RRLPP9 25/06/2015 Call 0.950 0.260 0.260 0.000   0 0.270
RRLPQ9 25/06/2015 Put 0.950 0.015 0.015 0.000   0 0.015
RRLPN9 25/06/2015 Call 1.000 0.215 0.215 0.000   0 0.225
RRLPO9 25/06/2015 Put 1.000 0.025 0.025 0.000   0 0.025
RRLMH9 25/06/2015 Call 1.050 0.180 0.180 0.000   0 0.190
RRLMI9 25/06/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLMD9 25/06/2015 Call 1.100 0.145 0.145 0.000   0 0.155
RRLME9 25/06/2015 Put 1.100 0.055 0.055 0.000   0 0.055
RRLMB9 25/06/2015 Call 1.150 0.095 0.145 0.000   0 0.120
RRLMC9 25/06/2015 Put 1.150 0.075 0.075 0.000   0 0.075
RRLMF9 25/06/2015 Call 1.200 0.070 0.120 0.000   50 0.095
RRLMG9 25/06/2015 Put 1.200 0.075 0.125 0.000   0 0.100
RRLP19 25/06/2015 Call 1.210 0.085 0.085 0.000   0 0.090
RRLP29 25/06/2015 Put 1.210 0.105 0.105 0.000   0 0.105
RRLMJ9 25/06/2015 Call 1.250 0.045 0.095 0.000   0 0.075
RRLMK9 25/06/2015 Put 1.250 0.100 0.150 0.000   0 0.125
RRLG29 25/06/2015 Call 1.300 0.030 0.080 0.000   0 0.060
RRLG39 25/06/2015 Put 1.300 0.130 0.190 0.000   0 0.160
RRLP49 25/06/2015 Call 1.310 0.050 0.050 0.000   0 0.055
RRLP39 25/06/2015 Put 1.310 0.170 0.170 0.000   0 0.165
RRLFZ9 25/06/2015 Call 1.350 0.040 0.040 0.000   100 0.045
RRLG19 25/06/2015 Put 1.350 0.165 0.225 0.000   0 0.195
RRLGQ9 25/06/2015 Call 1.400 0.004 0.050 0.000   350 0.035
RRLGR9 25/06/2015 Put 1.400 0.200 0.260 0.000   0 0.230
RRLGK9 25/06/2015 Call 1.450 0.025 0.025 0.000   100 0.030
RRLGL9 25/06/2015 Put 1.450 0.235 0.315 0.000   0 0.275
RRLG49 25/06/2015 Call 1.500 0.020 0.020 0.000   260 0.025
RRLG59 25/06/2015 Put 1.500 0.275 0.355 0.000   0 0.315
RRLFX9 25/06/2015 Call 1.550 0.015 0.015 0.000   0 0.020
RRLFY9 25/06/2015 Put 1.550 0.320 0.400 0.000   0 0.360
RRLGS9 25/06/2015 Call 1.600 0.010 0.010 0.000   0 0.015
RRLGT9 25/06/2015 Put 1.600 0.360 0.460 0.000   340 0.410
RRLFV9 25/06/2015 Call 1.650 0.009 0.009 0.000   0 0.010
RRLFW9 25/06/2015 Put 1.650 0.405 0.505 0.000   0 0.455
RRLG69 25/06/2015 Call 1.700 0.007 0.007 0.000   0 0.010
RRLG79 25/06/2015 Put 1.700 0.455 0.555 0.000   0 0.505
RRLTB9 25/06/2015 Call 1.710 0.006 0.006 0.000   0 0.010
RRLTA9 25/06/2015 Put 1.710 0.515 0.515 0.000   100 0.510
RRLGU9 25/06/2015 Call 1.750 0.005 0.005 0.000   0 0.008
RRLGV9 25/06/2015 Put 1.750 0.505 0.605 0.000   0 0.550
RRLTC9 25/06/2015 Call 1.760 0.005 0.005 0.000   0 0.008
RRLTD9 25/06/2015 Put 1.760 0.565 0.565 0.000   0 0.560
RRLGO9 25/06/2015 Call 1.800 0.004 0.004 0.000   0 0.007
RRLGP9 25/06/2015 Put 1.800 0.555 0.655 0.000   300 0.600
RRLQV9 25/06/2015 Call 1.810 0.004 0.004 0.000   0 0.007
RRLQU9 25/06/2015 Put 1.810 0.615 0.615 0.000   0 0.610
RRLFT9 25/06/2015 Call 1.850 0.003 0.003 0.000   0 0.006
RRLFU9 25/06/2015 Put 1.850 0.605 0.705 0.000   0 0.650
RRLG89 25/06/2015 Call 1.900 0.003 0.003 0.000   0 0.005
RRLG99 25/06/2015 Put 1.900 0.640 0.760 0.000   0 0.700
RRLGW9 25/06/2015 Call 1.950 0.002 0.002 0.000   0 0.004
RRLGX9 25/06/2015 Put 1.950 0.690 0.810 0.000   0 0.750
RRLGM9 25/06/2015 Call 2.000 0.002 0.002 0.000   0 0.003
RRLGN9 25/06/2015 Put 2.000 0.740 0.860 0.000   0 0.800
RRLIG9 25/06/2015 Call 2.100 0.001 0.001 0.000   450 0.002
RRLIH9 25/06/2015 Put 2.100 0.840 0.960 0.000   0 0.900
RRLII9 25/06/2015 Call 2.200 0.001 0.001 0.000   0 0.002
RRLIJ9 25/06/2015 Put 2.200 0.940 1.060 0.000   0 1.000
RRLIW9 25/06/2015 Call 2.300 0.001 0.001 0.000   0 0.001
RRLIX9 25/06/2015 Put 2.300 1.040 1.160 0.000   0 1.100
RRLIY9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 0.001
RRLIZ9 25/06/2015 Put 2.400 1.140 1.260 0.000   0 1.200
RRLJH9 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.001
RRLJI9 25/06/2015 Put 2.500 1.230 1.370 0.000   0 1.300
RRLJJ9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJK9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 1.400
RRLJV9 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJW9 25/06/2015 Put 2.700 0.000 0.000 0.000   0 1.500
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK99 25/06/2015 Put 2.800 0.000 0.000 0.000   0 1.600
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 2.510 2.510 0.000   255 2.505
RRLQO9 30/07/2015 Call 0.800 0.410 0.410 0.000   0 0.415
RRLQP9 30/07/2015 Put 0.800 0.010 0.010 0.000   0 0.015
RRLQC9 30/07/2015 Call 0.850 0.365 0.365 0.000   0 0.370
RRLQD9 30/07/2015 Put 0.850 0.020 0.020 0.000   0 0.020
RRLPT9 30/07/2015 Call 0.900 0.320 0.320 0.000   0 0.325
RRLPU9 30/07/2015 Put 0.900 0.025 0.025 0.000   0 0.030
RRLPV9 30/07/2015 Call 0.950 0.285 0.285 0.000   0 0.285
RRLPW9 30/07/2015 Put 0.950 0.040 0.040 0.000   0 0.040
RRLPR9 30/07/2015 Call 1.000 0.245 0.245 0.000   0 0.250
RRLPS9 30/07/2015 Put 1.000 0.050 0.050 0.000   0 0.055
RRLMV9 30/07/2015 Call 1.050 0.210 0.210 0.000   0 0.215
RRLMW9 30/07/2015 Put 1.050 0.070 0.070 0.000   0 0.070
RRLMP9 30/07/2015 Call 1.100 0.180 0.180 0.000   0 0.185
RRLMQ9 30/07/2015 Put 1.100 0.090 0.090 0.000   0 0.090
RRLML9 30/07/2015 Call 1.150 0.120 0.180 0.000   0 0.155
RRLMM9 30/07/2015 Put 1.150 0.110 0.110 0.000   0 0.110
RRLN29 30/07/2015 Call 1.200 0.100 0.150 0.000   0 0.125
RRLN39 30/07/2015 Put 1.200 0.105 0.165 0.000   0 0.135
RRLP59 30/07/2015 Call 1.210 0.120 0.120 0.000   0 0.120
RRLP69 30/07/2015 Put 1.210 0.140 0.140 0.000   0 0.140
RRLMZ9 30/07/2015 Call 1.250 0.095 0.130 0.000   0 0.105
RRLN19 30/07/2015 Put 1.250 0.130 0.190 0.000   0 0.165
RRLMR9 30/07/2015 Call 1.300 0.085 0.085 0.000   0 0.080
RRLMS9 30/07/2015 Put 1.300 0.165 0.225 0.170 100 0 0.195
RRLP89 30/07/2015 Call 1.310 0.080 0.080 0.000   0 0.080
RRLP79 30/07/2015 Put 1.310 0.200 0.200 0.000   0 0.200
RRLMN9 30/07/2015 Call 1.350 0.045 0.095 0.060 100 250 0.065
RRLMO9 30/07/2015 Put 1.350 0.195 0.255 0.000   0 0.230
RRLN49 30/07/2015 Call 1.400 0.050 0.050 0.000   270 0.050
RRLN59 30/07/2015 Put 1.400 0.225 0.305 0.000   70 0.265
RRLMX9 30/07/2015 Call 1.450 0.020 0.070 0.000   0 0.035
RRLMY9 30/07/2015 Put 1.450 0.260 0.340 0.000   0 0.305
RRLMT9 30/07/2015 Call 1.500 0.030 0.030 0.000   0 0.025
RRLMU9 30/07/2015 Put 1.500 0.300 0.380 0.000   0 0.340
RRLL59 30/07/2015 Call 1.550 0.003 0.050 0.000   0 0.020
RRLL69 30/07/2015 Put 1.550 0.345 0.425 0.000   0 0.385
RRLKK9 30/07/2015 Call 1.600 0.020 0.020 0.000   0 0.015
RRLKL9 30/07/2015 Put 1.600 0.380 0.480 0.000   0 0.425
RRLKS9 30/07/2015 Call 1.650 0.015 0.015 0.000   0 0.010
RRLKT9 30/07/2015 Put 1.650 0.425 0.525 0.000   0 0.470
RRLKU9 30/07/2015 Call 1.700 0.010 0.010 0.000   0 0.008
RRLKV9 30/07/2015 Put 1.700 0.470 0.570 0.000   0 0.515
RRLKO9 30/07/2015 Call 1.750 0.007 0.007 0.000   0 0.006
RRLKP9 30/07/2015 Put 1.750 0.515 0.615 0.000   50 0.565
RRLKG9 30/07/2015 Call 1.800 0.005 0.005 0.000   0 0.005
RRLKH9 30/07/2015 Put 1.800 0.615 0.615 0.000   0 0.610
RRLKQ9 30/07/2015 Call 1.850 0.004 0.004 0.000   0 0.003
RRLKR9 30/07/2015 Put 1.850 0.660 0.660 0.000   0 0.660
RRLKW9 30/07/2015 Call 1.900 0.003 0.003 0.000   0 0.003
RRLKX9 30/07/2015 Put 1.900 0.710 0.710 0.000   0 0.710
RRLKM9 30/07/2015 Call 1.950 0.002 0.002 0.000   0 0.002
RRLKN9 30/07/2015 Put 1.950 0.760 0.760 0.000   0 0.755
RRLKA9 30/07/2015 Call 2.000 0.002 0.002 0.000   0 0.001
RRLKB9 30/07/2015 Put 2.000 0.810 0.810 0.000   0 0.805
RRLL39 30/07/2015 Call 2.100 0.001 0.001 0.000   0 0.001
RRLL49 30/07/2015 Put 2.100 0.905 0.905 0.000   0 0.905
RRLKE9 30/07/2015 Call 2.200 0.000 0.000 0.000   0 0.000
RRLKF9 30/07/2015 Put 2.200 1.005 1.005 0.000   0 1.000
RRLKY9 30/07/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLKZ9 30/07/2015 Put 2.300 1.105 1.105 0.000   0 1.100
RRLKC9 30/07/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLKD9 30/07/2015 Put 2.400 1.205 1.205 0.000   0 1.200
RRLL19 30/07/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLL29 30/07/2015 Put 2.500 1.305 1.305 0.000   0 1.300
RRLKI9 30/07/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLKJ9 30/07/2015 Put 2.600 0.000 0.000 0.000   0 1.400
RRLL79 30/07/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLL89 30/07/2015 Put 2.700 0.000 0.000 0.000   0 1.500
RRLQQ9 27/08/2015 Call 0.800 0.415 0.415 0.000   0 0.415
RRLQR9 27/08/2015 Put 0.800 0.020 0.020 0.000   0 0.020
RRLQE9 27/08/2015 Call 0.850 0.370 0.370 0.000   0 0.375
RRLQF9 27/08/2015 Put 0.850 0.030 0.030 0.000   0 0.030
RRLQ29 27/08/2015 Call 0.900 0.330 0.330 0.000   0 0.335
RRLQ39 27/08/2015 Put 0.900 0.040 0.040 0.000   0 0.040
RRLPX9 27/08/2015 Call 0.950 0.290 0.290 0.000   0 0.295
RRLPY9 27/08/2015 Put 0.950 0.055 0.055 0.000   0 0.055
RRLPZ9 27/08/2015 Call 1.000 0.255 0.255 0.000   0 0.260
RRLQ19 27/08/2015 Put 1.000 0.070 0.070 0.000   0 0.070
RRLNO9 27/08/2015 Call 1.050 0.225 0.225 0.000   0 0.230
RRLNP9 27/08/2015 Put 1.050 0.090 0.090 0.000   0 0.090
RRLNQ9 27/08/2015 Call 1.100 0.195 0.195 0.000   0 0.200
RRLNR9 27/08/2015 Put 1.100 0.110 0.110 0.000   0 0.110
RRLNW9 27/08/2015 Call 1.150 0.170 0.170 0.000   0 0.175
RRLNX9 27/08/2015 Put 1.150 0.100 0.160 0.000   0 0.135
RRLN69 27/08/2015 Call 1.200 0.145 0.145 0.000   0 0.150
RRLN79 27/08/2015 Put 1.200 0.125 0.185 0.000   0 0.160
RRLNK9 27/08/2015 Call 1.250 0.100 0.150 0.000   0 0.125
RRLNL9 27/08/2015 Put 1.250 0.190 0.190 0.000   0 0.185
RRLNS9 27/08/2015 Call 1.300 0.105 0.105 0.000   0 0.105
RRLNT9 27/08/2015 Put 1.300 0.220 0.220 0.000   0 0.215
RRLNY9 27/08/2015 Call 1.350 0.060 0.110 0.000   0 0.090
RRLNZ9 27/08/2015 Put 1.350 0.210 0.290 0.000   0 0.250
RRLN89 27/08/2015 Call 1.400 0.050 0.100 0.000   0 0.075
RRLN99 27/08/2015 Put 1.400 0.245 0.325 0.000   0 0.285
RRLNM9 27/08/2015 Call 1.450 0.065 0.065 0.000   0 0.065
RRLNN9 27/08/2015 Put 1.450 0.280 0.360 0.000   0 0.320
RRLNU9 27/08/2015 Call 1.500 0.055 0.055 0.000   0 0.055
RRLNV9 27/08/2015 Put 1.500 0.320 0.400 0.000   0 0.360
RRLLT9 27/08/2015 Call 1.550 0.045 0.045 0.000   0 0.045
RRLLU9 27/08/2015 Put 1.550 0.350 0.450 0.000   0 0.400
RRLM39 27/08/2015 Call 1.600 0.010 0.060 0.000   0 0.035
RRLM49 27/08/2015 Put 1.600 0.395 0.495 0.000   0 0.445
RRLLF9 27/08/2015 Call 1.650 0.003 0.050 0.000   0 0.030
RRLLG9 27/08/2015 Put 1.650 0.435 0.535 0.000   0 0.485
RRLLL9 27/08/2015 Call 1.700 0.025 0.025 0.000   0 0.025
RRLLM9 27/08/2015 Put 1.700 0.480 0.580 0.000   0 0.530
RRLLW9 27/08/2015 Call 1.750 0.020 0.020 0.000   0 0.020
RRLLX9 27/08/2015 Put 1.750 0.525 0.625 0.000   0 0.575
RRLM19 27/08/2015 Call 1.800 0.015 0.015 0.000   0 0.020
RRLM29 27/08/2015 Put 1.800 0.620 0.620 0.000   331 0.620
RRLLH9 27/08/2015 Call 1.850 0.015 0.015 0.000   0 0.015
RRLLI9 27/08/2015 Put 1.850 0.665 0.665 0.000   87 0.670
RRLLJ9 27/08/2015 Call 1.900 0.010 0.010 0.000   0 0.010
RRLLK9 27/08/2015 Put 1.900 0.710 0.710 0.000   0 0.715
RRLLY9 27/08/2015 Call 1.950 0.010 0.010 0.000   0 0.010
RRLLZ9 27/08/2015 Put 1.950 0.760 0.760 0.000   0 0.760
RRLLB9 27/08/2015 Call 2.000 0.008 0.008 0.000   0 0.009
RRLLC9 27/08/2015 Put 2.000 0.805 0.805 0.000   0 0.805
RRLLR9 27/08/2015 Call 2.100 0.006 0.006 0.000   0 0.006
RRLLS9 27/08/2015 Put 2.100 0.905 0.905 0.000   0 0.900
RRLL99 27/08/2015 Call 2.200 0.004 0.004 0.000   0 0.004
RRLLA9 27/08/2015 Put 2.200 1.005 1.005 0.000   0 1.000
RRLLP9 27/08/2015 Call 2.300 0.003 0.003 0.000   0 0.003
RRLLQ9 27/08/2015 Put 2.300 1.105 1.105 0.000   0 1.100
RRLLD9 27/08/2015 Call 2.400 0.002 0.002 0.000   0 0.002
RRLLE9 27/08/2015 Put 2.400 1.205 1.205 0.000   0 1.200
RRLLN9 27/08/2015 Call 2.500 0.001 0.001 0.000   0 0.001
RRLLO9 27/08/2015 Put 2.500 1.305 1.305 0.000   0 1.300
RRLM79 27/08/2015 Call 2.600 0.000 0.000 0.000   0 0.001
RRLM89 27/08/2015 Put 2.600 0.000 0.000 0.000   0 1.400
RRLM59 27/08/2015 Call 2.700 0.000 0.000 0.000   0 0.001
RRLM69 27/08/2015 Put 2.700 0.000 0.000 0.000   0 1.500
RRLQY9 27/08/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLQZ9 27/08/2015 Put 3.710 2.495 2.495 0.000   0 2.490
RRLQX9 27/08/2015 Call 3.810 0.000 0.000 0.000   0 0.000
RRLQW9 27/08/2015 Put 3.810 2.595 2.595 0.000   0 2.590
RRLR19 27/08/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLR29 27/08/2015 Put 3.910 2.695 2.695 0.000   130 2.690
RRLT49 24/09/2015 Call 0.850 0.375 0.375 0.000   0 0.385
RRLT59 24/09/2015 Put 0.850 0.040 0.040 0.000   0 0.040
RRLS79 24/09/2015 Call 0.900 0.340 0.340 0.000   0 0.345
RRLS89 24/09/2015 Put 0.900 0.055 0.055 0.000   0 0.055
RRLS59 24/09/2015 Call 0.950 0.305 0.305 0.000   0 0.310
RRLS69 24/09/2015 Put 0.950 0.070 0.070 0.000   0 0.070
RRLRK9 24/09/2015 Call 1.000 0.270 0.270 0.000   0 0.275
RRLRL9 24/09/2015 Put 1.000 0.085 0.085 0.000   0 0.085
RRLRS9 24/09/2015 Call 1.050 0.240 0.240 0.000   0 0.245
RRLRT9 24/09/2015 Put 1.050 0.105 0.105 0.000   0 0.105
RRLS19 24/09/2015 Call 1.100 0.210 0.210 0.000   0 0.215
RRLS29 24/09/2015 Put 1.100 0.130 0.130 0.000   0 0.125
RRLRG9 24/09/2015 Call 1.150 0.155 0.215 0.000   0 0.190
RRLRH9 24/09/2015 Put 1.150 0.155 0.155 0.000   0 0.150
RRLRM9 24/09/2015 Call 1.200 0.130 0.190 0.000   0 0.165
RRLRN9 24/09/2015 Put 1.200 0.145 0.205 0.000   0 0.175
RRLRW9 24/09/2015 Call 1.250 0.110 0.170 0.000   0 0.145
RRLRX9 24/09/2015 Put 1.250 0.210 0.210 0.000   0 0.205
RRLR39 24/09/2015 Call 1.300 0.095 0.145 0.000   100 0.125
RRLR49 24/09/2015 Put 1.300 0.205 0.265 0.000   0 0.235
RRLRI9 24/09/2015 Call 1.350 0.105 0.105 0.000   0 0.110
RRLRJ9 24/09/2015 Put 1.350 0.230 0.310 0.000   0 0.270
RRLRO9 24/09/2015 Call 1.400 0.090 0.090 0.000   0 0.095
RRLRP9 24/09/2015 Put 1.400 0.265 0.345 0.000   0 0.305
RRLRU9 24/09/2015 Call 1.450 0.075 0.075 0.000   0 0.080
RRLRV9 24/09/2015 Put 1.450 0.345 0.345 0.000   0 0.340
RRLR59 24/09/2015 Call 1.500 0.065 0.065 0.000   0 0.070
RRLR69 24/09/2015 Put 1.500 0.340 0.420 0.000   0 0.380
RRLR99 24/09/2015 Call 1.550 0.055 0.055 0.000   0 0.060
RRLRF9 24/09/2015 Put 1.550 0.370 0.470 0.000   0 0.420
RRLRQ9 24/09/2015 Call 1.600 0.045 0.045 0.000   0 0.050
RRLRR9 24/09/2015 Put 1.600 0.410 0.510 0.000   0 0.460
RRLRY9 24/09/2015 Call 1.650 0.040 0.040 0.000   0 0.045
RRLRZ9 24/09/2015 Put 1.650 0.450 0.550 0.000   50 0.500
RRLR79 24/09/2015 Call 1.700 0.009 0.055 0.000   0 0.035
RRLR89 24/09/2015 Put 1.700 0.495 0.595 0.000   150 0.540
RRLT69 29/10/2015 Call 0.850 0.390 0.390 0.000   0 0.390
RRLT79 29/10/2015 Put 0.850 0.055 0.055 0.000   0 0.055
RRLS99 29/10/2015 Call 0.900 0.350 0.350 0.000   0 0.355
RRLSA9 29/10/2015 Put 0.900 0.065 0.065 0.000   0 0.070
RRLSN9 29/10/2015 Call 0.950 0.315 0.315 0.000   0 0.320
RRLSO9 29/10/2015 Put 0.950 0.085 0.085 0.000   0 0.085
RRLSX9 29/10/2015 Call 1.000 0.285 0.285 0.000   0 0.290
RRLSY9 29/10/2015 Put 1.000 0.105 0.105 0.000   0 0.105
RRLSR9 29/10/2015 Call 1.050 0.255 0.255 0.000   0 0.260
RRLSS9 29/10/2015 Put 1.050 0.125 0.125 0.000   0 0.125
RRLSD9 29/10/2015 Call 1.100 0.230 0.230 0.000   0 0.230
RRLSE9 29/10/2015 Put 1.100 0.150 0.150 0.000   0 0.150
RRLSL9 29/10/2015 Call 1.150 0.205 0.205 0.000   0 0.205
RRLSM9 29/10/2015 Put 1.150 0.175 0.175 0.000   0 0.175
RRLSZ9 29/10/2015 Call 1.200 0.180 0.180 0.000   0 0.185
RRLT19 29/10/2015 Put 1.200 0.200 0.200 0.000   0 0.200
RRLSP9 29/10/2015 Call 1.250 0.160 0.160 0.000   0 0.160
RRLSQ9 29/10/2015 Put 1.250 0.230 0.230 0.000   0 0.230
RRLSF9 29/10/2015 Call 1.300 0.140 0.140 0.000   0 0.145
RRLSG9 29/10/2015 Put 1.300 0.260 0.260 0.000   0 0.260
RRLSJ9 29/10/2015 Call 1.350 0.125 0.125 0.000   0 0.125
RRLSK9 29/10/2015 Put 1.350 0.295 0.295 0.000   0 0.290
RRLT29 29/10/2015 Call 1.400 0.110 0.110 0.000   0 0.110
RRLT39 29/10/2015 Put 1.400 0.325 0.325 0.000   0 0.325
RRLST9 29/10/2015 Call 1.450 0.095 0.095 0.000   0 0.095
RRLSU9 29/10/2015 Put 1.450 0.365 0.365 0.000   0 0.360
RRLSB9 29/10/2015 Call 1.500 0.080 0.080 0.000   0 0.085
RRLSC9 29/10/2015 Put 1.500 0.400 0.400 0.000   0 0.400
RRLSH9 29/10/2015 Call 1.550 0.070 0.070 0.000   0 0.070
RRLSI9 29/10/2015 Put 1.550 0.440 0.440 0.000   0 0.435
RRLSV9 29/10/2015 Call 1.600 0.060 0.060 0.000   0 0.060
RRLSW9 29/10/2015 Put 1.600 0.480 0.480 0.000   0 0.475
RRLT89 29/10/2015 Call 1.650 0.055 0.055 0.000   0 0.055
RRLT99 29/10/2015 Put 1.650 0.525 0.525 0.000   0 0.520

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.