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 2.000 0.000 1.970 2.050 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
RRLCY9 29/01/2015 Call 0.900 0.000 0.000 0.000   0 1.100
RRLCZ9 29/01/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLB89 29/01/2015 Call 0.950 0.000 0.000 0.000   0 1.050
RRLB99 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBF9 29/01/2015 Call 1.000 0.000 0.000 0.000   0 1.000
RRLBG9 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZM8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.950
RRLZN8 29/01/2015 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZ48 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.900
RRLZ58 29/01/2015 Put 1.100 0.000 0.000 0.000   0 0.000
RRLYU8 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.850
RRLYV8 29/01/2015 Put 1.150 0.000 0.000 0.000   0 0.000
RRLYK8 29/01/2015 Call 1.200 0.000 0.000 0.000   0 0.800
RRLYL8 29/01/2015 Put 1.200 0.000 0.000 0.000   75 0.000
RRLYC8 29/01/2015 Call 1.250 0.000 0.000 0.000   0 0.750
RRLYD8 29/01/2015 Put 1.250 0.000 0.000 0.000   0 0.000
RRLXB8 29/01/2015 Call 1.300 0.000 0.000 0.000   0 0.700
RRLXC8 29/01/2015 Put 1.300 0.000 0.000 0.000   0 0.000
RRLVJ8 29/01/2015 Call 1.350 0.000 0.000 0.000   230 0.650
RRLVK8 29/01/2015 Put 1.350 0.000 0.000 0.000   0 0.000
RRLVH8 29/01/2015 Call 1.400 0.000 0.000 0.000   0 0.600
RRLVI8 29/01/2015 Put 1.400 0.000 0.000 0.000   0 0.000
RRLVF8 29/01/2015 Call 1.450 0.000 0.000 0.000   0 0.550
RRLVG8 29/01/2015 Put 1.450 0.000 0.000 0.000   155 0.000
RRLUO8 29/01/2015 Call 1.500 0.000 0.000 0.000   0 0.500
RRLUP8 29/01/2015 Put 1.500 0.000 0.000 0.000   0 0.000
RRLUU8 29/01/2015 Call 1.550 0.000 0.000 0.000   200 0.450
RRLUV8 29/01/2015 Put 1.550 0.000 0.000 0.000   0 0.000
RRLV58 29/01/2015 Call 1.600 0.000 0.000 0.000   400 0.400
RRLV68 29/01/2015 Put 1.600 0.000 0.000 0.000   0 0.000
RRLV38 29/01/2015 Call 1.650 0.000 0.000 0.000   800 0.350
RRLV48 29/01/2015 Put 1.650 0.000 0.000 0.000   60 0.000
RRLUQ8 29/01/2015 Call 1.700 0.000 0.000 0.000   1,070 0.305
RRLUR8 29/01/2015 Put 1.700 0.000 0.000 0.000   0 0.000
RRLUW8 29/01/2015 Call 1.750 0.000 0.000 0.000   75 0.255
RRLUX8 29/01/2015 Put 1.750 0.000 0.000 0.000   0 0.000
RRLVD8 29/01/2015 Call 1.800 0.000 0.000 0.000   415 0.205
RRLVE8 29/01/2015 Put 1.800 0.000 0.000 0.000   50 0.001
RRLV18 29/01/2015 Call 1.850 0.000 0.000 0.000   213 0.160
RRLV28 29/01/2015 Put 1.850 0.000 0.000 0.000   0 0.002
RRLUK8 29/01/2015 Call 1.900 0.000 0.000 0.000   0 0.115
RRLUL8 29/01/2015 Put 1.900 0.000 0.000 0.000   700 0.007
RRLUY8 29/01/2015 Call 1.950 0.000 0.000 0.000   0 0.075
RRLUZ8 29/01/2015 Put 1.950 0.000 0.000 0.000   0 0.020
RRLVB8 29/01/2015 Call 2.000 0.000 0.000 0.000   250 0.040
RRLVC8 29/01/2015 Put 2.000 0.000 0.000 0.000   50 0.040
RRLUM8 29/01/2015 Call 2.100 0.000 0.000 0.000   10,015 0.005
RRLUN8 29/01/2015 Put 2.100 0.000 0.000 0.000   0 0.110
RRLV78 29/01/2015 Call 2.200 0.000 0.000 0.000   10,030 0.000
RRLV88 29/01/2015 Put 2.200 0.000 0.000 0.000   0 0.205
RRLUS8 29/01/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLUT8 29/01/2015 Put 2.300 0.000 0.000 0.000   0 0.300
RRLV98 29/01/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLVA8 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.400
RRLVT8 29/01/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLVU8 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.500
RRLVV8 29/01/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVW8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.600
RRLJL9 29/01/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJM9 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.700
RRLJX9 29/01/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLJY9 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.800
RRLDV9 29/01/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLDW9 29/01/2015 Put 3.710 0.000 0.000 0.000   0 1.710
RRLDU9 29/01/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDT9 29/01/2015 Put 3.910 0.000 0.000 0.000   0 1.910
RRLD19 26/02/2015 Call 0.900 0.000 0.000 0.000   0 1.100
RRLD29 26/02/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLBH9 26/02/2015 Call 0.950 0.000 0.000 0.000   0 1.050
RRLBI9 26/02/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBJ9 26/02/2015 Call 1.000 0.000 0.000 0.000   0 1.000
RRLBK9 26/02/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZO8 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.950
RRLZP8 26/02/2015 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZ68 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.900
RRLZ78 26/02/2015 Put 1.100 0.000 0.000 0.000   0 0.000
RRLYW8 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.850
RRLYX8 26/02/2015 Put 1.150 0.000 0.000 0.000   0 0.000
RRLYM8 26/02/2015 Call 1.200 0.000 0.000 0.000   0 0.800
RRLYN8 26/02/2015 Put 1.200 0.000 0.000 0.000   0 0.000
RRLYE8 26/02/2015 Call 1.250 0.000 0.000 0.000   0 0.755
RRLYF8 26/02/2015 Put 1.250 0.000 0.000 0.000   0 0.000
RRLXD8 26/02/2015 Call 1.300 0.000 0.000 0.000   0 0.705
RRLXF8 26/02/2015 Put 1.300 0.000 0.000 0.000   0 0.000
RRLX98 26/02/2015 Call 1.350 0.000 0.000 0.000   0 0.655
RRLXA8 26/02/2015 Put 1.350 0.000 0.000 0.000   0 0.001
RRLX38 26/02/2015 Call 1.400 0.000 0.000 0.000   0 0.605
RRLX48 26/02/2015 Put 1.400 0.000 0.000 0.000   275 0.001
RRLWA8 26/02/2015 Call 1.450 0.000 0.000 0.000   0 0.555
RRLWB8 26/02/2015 Put 1.450 0.000 0.000 0.000   0 0.002
RRLWO8 26/02/2015 Call 1.500 0.000 0.000 0.000   0 0.505
RRLWP8 26/02/2015 Put 1.500 0.000 0.000 0.000   75 0.004
RRLWU8 26/02/2015 Call 1.550 0.000 0.000 0.000   0 0.455
RRLWV8 26/02/2015 Put 1.550 0.000 0.000 0.000   60 0.006
RRLWI8 26/02/2015 Call 1.600 0.000 0.000 0.000   0 0.405
RRLWJ8 26/02/2015 Put 1.600 0.000 0.000 0.000   0 0.010
RRLW88 26/02/2015 Call 1.650 0.000 0.000 0.000   100 0.360
RRLW98 26/02/2015 Put 1.650 0.000 0.000 0.000   0 0.015
RRLWQ8 26/02/2015 Call 1.700 0.000 0.000 0.000   100 0.315
RRLWR8 26/02/2015 Put 1.700 0.000 0.000 0.000   0 0.020
RRLWS8 26/02/2015 Call 1.750 0.000 0.000 0.000   0 0.270
RRLWT8 26/02/2015 Put 1.750 0.000 0.000 0.000   0 0.030
RRLWE8 26/02/2015 Call 1.800 0.000 0.000 0.000   475 0.230
RRLWF8 26/02/2015 Put 1.800 0.000 0.000 0.000   0 0.040
RRLWM8 26/02/2015 Call 1.850 0.000 0.000 0.000   950 0.195
RRLWN8 26/02/2015 Put 1.850 0.000 0.000 0.000   0 0.055
RRLWW8 26/02/2015 Call 1.900 0.000 0.000 0.000   170 0.160
RRLWX8 26/02/2015 Put 1.900 0.000 0.000 0.000   451 0.070
RRLWK8 26/02/2015 Call 1.950 0.000 0.000 0.000   0 0.135
RRLWL8 26/02/2015 Put 1.950 0.000 0.000 0.000   400 0.090
RRLWG8 26/02/2015 Call 2.000 0.000 0.000 0.000   0 0.105
RRLWH8 26/02/2015 Put 2.000 0.000 0.000 0.000   137 0.115
RRLWY8 26/02/2015 Call 2.100 0.000 0.000 0.000   415 0.065
RRLWZ8 26/02/2015 Put 2.100 0.000 0.000 0.000   350 0.170
RRLWC8 26/02/2015 Call 2.200 0.000 0.000 0.000   0 0.040
RRLWD8 26/02/2015 Put 2.200 0.000 0.000 0.000   100 0.245
RRLX18 26/02/2015 Call 2.300 0.000 0.000 0.000   0 0.020
RRLX28 26/02/2015 Put 2.300 0.000 0.000 0.000   0 0.330
RRLX78 26/02/2015 Call 2.400 0.000 0.000 0.000   0 0.010
RRLX88 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.415
RRLJ19 26/02/2015 Call 2.500 0.000 0.000 0.000   0 0.005
RRLJ29 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.510
RRLJ39 26/02/2015 Call 2.600 0.000 0.000 0.000   0 0.002
RRLJ49 26/02/2015 Put 2.600 0.000 0.000 0.000   0 0.605
RRLJN9 26/02/2015 Call 2.700 0.000 0.000 0.000   0 0.001
RRLJO9 26/02/2015 Put 2.700 0.000 0.000 0.000   0 0.705
RRLJZ9 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK19 26/02/2015 Put 2.800 0.000 0.000 0.000   0 0.805
RRLD39 26/03/2015 Call 0.900 0.000 0.000 0.000   0 1.105
RRLD49 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLBL9 26/03/2015 Call 0.950 0.000 0.000 0.000   0 1.055
RRLBM9 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBO9 26/03/2015 Call 1.000 0.000 0.000 0.000   0 1.005
RRLBP9 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZQ8 26/03/2015 Call 1.050 0.000 0.000 0.000   0 0.955
RRLZR8 26/03/2015 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZ88 26/03/2015 Call 1.100 0.000 0.000 0.000   0 0.905
RRLZ98 26/03/2015 Put 1.100 0.000 0.000 0.000   0 0.000
RRLYZ8 26/03/2015 Call 1.150 0.000 0.000 0.000   0 0.855
RRLZ18 26/03/2015 Put 1.150 0.000 0.000 0.000   0 0.001
RRLYO8 26/03/2015 Call 1.200 0.000 0.000 0.000   0 0.805
RRLYP8 26/03/2015 Put 1.200 0.000 0.000 0.000   0 0.001
RRLYG8 26/03/2015 Call 1.250 0.000 0.000 0.000   0 0.755
RRLYH8 26/03/2015 Put 1.250 0.000 0.000 0.000   0 0.003
RRLXO8 26/03/2015 Call 1.300 0.000 0.000 0.000   0 0.705
RRLXP8 26/03/2015 Put 1.300 0.000 0.000 0.000   400 0.004
RRLXG8 26/03/2015 Call 1.350 0.000 0.000 0.000   0 0.655
RRLXH8 26/03/2015 Put 1.350 0.000 0.000 0.000   0 0.006
RRLY48 26/03/2015 Call 1.400 0.000 0.000 0.000   0 0.605
RRLY58 26/03/2015 Put 1.400 0.000 0.000 0.000   0 0.009
RRLYA8 26/03/2015 Call 1.450 0.000 0.000 0.000   0 0.555
RRLYB8 26/03/2015 Put 1.450 0.000 0.000 0.000   0 0.015
RRLXS8 26/03/2015 Call 1.500 0.000 0.000 0.000   70 0.510
RRLXT8 26/03/2015 Put 1.500 0.000 0.000 0.000   0 0.020
RRLXM8 26/03/2015 Call 1.550 0.000 0.000 0.000   0 0.460
RRLXN8 26/03/2015 Put 1.550 0.000 0.000 0.000   0 0.025
RRLXW8 26/03/2015 Call 1.600 0.000 0.000 0.000   0 0.420
RRLXY8 26/03/2015 Put 1.600 0.000 0.000 0.000   0 0.030
RRLY88 26/03/2015 Call 1.650 0.000 0.000 0.000   0 0.375
RRLY98 26/03/2015 Put 1.650 0.000 0.000 0.000   0 0.040
RRLXU8 26/03/2015 Call 1.700 0.000 0.000 0.000   0 0.335
RRLXV8 26/03/2015 Put 1.700 0.000 0.000 0.000   0 0.050
RRLXK8 26/03/2015 Call 1.750 0.000 0.000 0.000   0 0.300
RRLXL8 26/03/2015 Put 1.750 0.000 0.000 0.000   120 0.060
RRLXZ8 26/03/2015 Call 1.800 0.000 0.000 0.000   0 0.265
RRLY18 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.075
RRLE49 26/03/2015 Call 1.810 0.000 0.000 0.000   0 0.255
RRLE59 26/03/2015 Put 1.810 0.000 0.000 0.000   0 0.080
RRLY68 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.230
RRLY78 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.090
RRLXQ8 26/03/2015 Call 1.900 0.000 0.000 0.000   0 0.200
RRLXR8 26/03/2015 Put 1.900 0.000 0.000 0.000   50 0.110
RRLXI8 26/03/2015 Call 1.950 0.000 0.000 0.000   0 0.175
RRLXJ8 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.135
RRLY28 26/03/2015 Call 2.000 0.000 0.000 0.000   216 0.150
RRLY38 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.160
RRLGY9 26/03/2015 Call 2.100 0.000 0.000 0.000   100 0.105
RRLGZ9 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.215
RRLI19 26/03/2015 Call 2.200 0.000 0.000 0.000   100 0.075
RRLI29 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.285
RRLIK9 26/03/2015 Call 2.300 0.000 0.000 0.000   100 0.050
RRLIL9 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.360
RRLIM9 26/03/2015 Call 2.400 0.000 0.000 0.000   0 0.030
RRLIN9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.440
RRLJ59 26/03/2015 Call 2.500 0.000 0.000 0.000   0 0.020
RRLJ69 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.530
RRLJ79 26/03/2015 Call 2.600 0.000 0.000 0.000   0 0.015
RRLJ89 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.620
RRLJP9 26/03/2015 Call 2.700 0.000 0.000 0.000   0 0.008
RRLJQ9 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.710
RRLK29 26/03/2015 Call 2.800 0.000 0.000 0.000   0 0.005
RRLK39 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.810
RRLZG8 26/03/2015 Call 3.110 0.000 0.000 0.000   0 0.001
RRLZH8 26/03/2015 Put 3.110 0.000 0.000 0.000   0 1.105
RRLZC8 26/03/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZD8 26/03/2015 Put 3.710 0.000 0.000 0.000   405 1.695
RRLZF8 26/03/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLZE8 26/03/2015 Put 3.910 0.000 0.000 0.000   130 1.895
RRLD59 23/04/2015 Call 0.900 0.000 0.000 0.000   0 1.105
RRLD69 23/04/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLBQ9 23/04/2015 Call 0.950 0.000 0.000 0.000   0 1.055
RRLBR9 23/04/2015 Put 0.950 0.000 0.000 0.000   0 0.001
RRLBS9 23/04/2015 Call 1.000 0.000 0.000 0.000   0 1.005
RRLBT9 23/04/2015 Put 1.000 0.000 0.000 0.000   0 0.001
RRLBU9 23/04/2015 Call 1.050 0.000 0.000 0.000   0 0.955
RRLBV9 23/04/2015 Put 1.050 0.000 0.000 0.000   0 0.002
RRLBW9 23/04/2015 Call 1.100 0.000 0.000 0.000   0 0.905
RRLBX9 23/04/2015 Put 1.100 0.000 0.000 0.000   0 0.003
RRLBY9 23/04/2015 Call 1.150 0.000 0.000 0.000   0 0.855
RRLBZ9 23/04/2015 Put 1.150 0.000 0.000 0.000   0 0.004
RRLC19 23/04/2015 Call 1.200 0.000 0.000 0.000   0 0.810
RRLC29 23/04/2015 Put 1.200 0.000 0.000 0.000   0 0.006
RRLC39 23/04/2015 Call 1.250 0.000 0.000 0.000   0 0.760
RRLC49 23/04/2015 Put 1.250 0.000 0.000 0.000   0 0.009
RRLC59 23/04/2015 Call 1.300 0.000 0.000 0.000   0 0.710
RRLC69 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.015
RRLC79 23/04/2015 Call 1.350 0.000 0.000 0.000   0 0.660
RRLC89 23/04/2015 Put 1.350 0.000 0.000 0.000   0 0.015
RRLC99 23/04/2015 Call 1.400 0.000 0.000 0.000   0 0.615
RRLCF9 23/04/2015 Put 1.400 0.000 0.000 0.000   0 0.020
RRLCG9 23/04/2015 Call 1.450 0.000 0.000 0.000   0 0.565
RRLCH9 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.030
RRLCI9 23/04/2015 Call 1.500 0.000 0.000 0.000   0 0.520
RRLCJ9 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.035
RRLCK9 23/04/2015 Call 1.550 0.000 0.000 0.000   0 0.475
RRLCL9 23/04/2015 Put 1.550 0.000 0.000 0.000   0 0.045
RRLCM9 23/04/2015 Call 1.600 0.000 0.000 0.000   0 0.435
RRLCN9 23/04/2015 Put 1.600 0.000 0.000 0.000   0 0.055
RRLCO9 23/04/2015 Call 1.650 0.000 0.000 0.000   0 0.395
RRLCP9 23/04/2015 Put 1.650 0.000 0.000 0.000   0 0.065
RRLCQ9 23/04/2015 Call 1.700 0.000 0.000 0.000   60 0.355
RRLCR9 23/04/2015 Put 1.700 0.000 0.000 0.000   0 0.080
RRLCS9 23/04/2015 Call 1.750 0.000 0.000 0.000   0 0.320
RRLCT9 23/04/2015 Put 1.750 0.000 0.000 0.000   0 0.095
RRLDP9 23/04/2015 Call 1.800 0.000 0.000 0.000   0 0.290
RRLDQ9 23/04/2015 Put 1.800 0.000 0.000 0.000   0 0.110
RRLE69 23/04/2015 Call 1.810 0.000 0.000 0.000   0 0.285
RRLE79 23/04/2015 Put 1.810 0.000 0.000 0.000   65 0.115
RRLDX9 23/04/2015 Call 1.850 0.000 0.000 0.000   0 0.260
RRLDY9 23/04/2015 Put 1.850 0.000 0.000 0.000   0 0.130
RRLDZ9 23/04/2015 Call 1.900 0.000 0.000 0.000   0 0.230
RRLE19 23/04/2015 Put 1.900 0.000 0.000 0.000   0 0.150
RRLE29 23/04/2015 Call 1.950 0.000 0.000 0.000   0 0.205
RRLE39 23/04/2015 Put 1.950 0.000 0.000 0.000   0 0.175
RRLFP9 23/04/2015 Call 2.000 0.000 0.000 0.000   0 0.180
RRLFQ9 23/04/2015 Put 2.000 0.000 0.000 0.000   0 0.200
RRLI39 23/04/2015 Call 2.100 0.000 0.000 0.000   0 0.140
RRLI49 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.255
RRLI59 23/04/2015 Call 2.200 0.000 0.000 0.000   0 0.105
RRLI69 23/04/2015 Put 2.200 0.000 0.000 0.000   0 0.320
RRLIO9 23/04/2015 Call 2.300 0.000 0.000 0.000   0 0.075
RRLIP9 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.395
RRLIQ9 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.055
RRLIR9 23/04/2015 Put 2.400 0.000 0.000 0.000   0 0.475
RRLJ99 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.040
RRLJA9 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.555
RRLJB9 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.025
RRLJC9 23/04/2015 Put 2.600 0.000 0.000 0.000   0 0.640
RRLJR9 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.020
RRLJS9 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.730
RRLK49 23/04/2015 Call 2.800 0.000 0.000 0.000   0 0.010
RRLK59 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.825
RRLFH9 28/05/2015 Call 0.950 0.000 0.000 0.000   0 1.060
RRLFI9 28/05/2015 Put 0.950 0.000 0.000 0.000   0 0.003
RRLFJ9 28/05/2015 Call 1.000 0.000 0.000 0.000   0 1.010
RRLFK9 28/05/2015 Put 1.000 0.000 0.000 0.000   0 0.004
RRLFL9 28/05/2015 Call 1.050 0.000 0.000 0.000   0 0.960
RRLFM9 28/05/2015 Put 1.050 0.000 0.000 0.000   0 0.006
RRLF89 28/05/2015 Call 1.100 0.000 0.000 0.000   0 0.910
RRLF99 28/05/2015 Put 1.100 0.000 0.000 0.000   0 0.009
RRLFF9 28/05/2015 Call 1.150 0.000 0.000 0.000   0 0.860
RRLFG9 28/05/2015 Put 1.150 0.000 0.000 0.000   0 0.010
RRLEP9 28/05/2015 Call 1.200 0.000 0.000 0.000   0 0.810
RRLEQ9 28/05/2015 Put 1.200 0.000 0.000 0.000   0 0.015
RRLF69 28/05/2015 Call 1.250 0.000 0.000 0.000   0 0.760
RRLF79 28/05/2015 Put 1.250 0.000 0.000 0.000   0 0.020
RRLEF9 28/05/2015 Call 1.300 0.000 0.000 0.000   0 0.715
RRLEG9 28/05/2015 Put 1.300 0.000 0.000 0.000   0 0.030
RRLEN9 28/05/2015 Call 1.350 0.000 0.000 0.000   0 0.665
RRLEO9 28/05/2015 Put 1.350 0.000 0.000 0.000   0 0.035
RRLER9 28/05/2015 Call 1.400 0.000 0.000 0.000   0 0.620
RRLES9 28/05/2015 Put 1.400 0.000 0.000 0.000   0 0.040
RRLF49 28/05/2015 Call 1.450 0.000 0.000 0.000   0 0.575
RRLF59 28/05/2015 Put 1.450 0.000 0.000 0.000   0 0.050
RRLE89 28/05/2015 Call 1.500 0.000 0.000 0.000   0 0.530
RRLE99 28/05/2015 Put 1.500 0.000 0.000 0.000   0 0.060
RRLEL9 28/05/2015 Call 1.550 0.000 0.000 0.000   0 0.490
RRLEM9 28/05/2015 Put 1.550 0.000 0.000 0.000   0 0.070
RRLEX9 28/05/2015 Call 1.600 0.000 0.000 0.000   0 0.455
RRLEY9 28/05/2015 Put 1.600 0.000 0.000 0.000   0 0.085
RRLF29 28/05/2015 Call 1.650 0.000 0.000 0.000   0 0.420
RRLF39 28/05/2015 Put 1.650 0.000 0.000 0.000   0 0.100
RRLEJ9 28/05/2015 Call 1.700 0.000 0.000 0.000   0 0.385
RRLEK9 28/05/2015 Put 1.700 0.000 0.000 0.000   0 0.115
RRLEV9 28/05/2015 Call 1.750 0.000 0.000 0.000   0 0.355
RRLEW9 28/05/2015 Put 1.750 0.000 0.000 0.000   0 0.130
RRLET9 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.325
RRLEU9 28/05/2015 Put 1.800 0.000 0.000 0.000   0 0.150
RRLEZ9 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.295
RRLF19 28/05/2015 Put 1.850 0.000 0.000 0.000   0 0.170
RRLEH9 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.270
RRLEI9 28/05/2015 Put 1.900 0.000 0.000 0.000   0 0.195
RRLFN9 28/05/2015 Call 1.950 0.000 0.000 0.000   0 0.245
RRLFO9 28/05/2015 Put 1.950 0.000 0.000 0.000   0 0.220
RRLFR9 28/05/2015 Call 2.000 0.000 0.000 0.000   0 0.220
RRLFS9 28/05/2015 Put 2.000 0.000 0.000 0.000   0 0.245
RRLI79 28/05/2015 Call 2.100 0.000 0.000 0.000   0 0.180
RRLI89 28/05/2015 Put 2.100 0.000 0.000 0.000   0 0.300
RRLI99 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.145
RRLIF9 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.365
RRLIS9 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.115
RRLIT9 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.435
RRLIU9 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.090
RRLIV9 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.510
RRLJD9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.070
RRLJE9 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.590
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.050
RRLJG9 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.675
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.040
RRLJU9 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.760
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.030
RRLK79 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.845
RRLG29 25/06/2015 Call 1.300 0.000 0.000 0.000   0 0.715
RRLG39 25/06/2015 Put 1.300 0.000 0.000 0.000   0 0.040
RRLFZ9 25/06/2015 Call 1.350 0.000 0.000 0.000   0 0.670
RRLG19 25/06/2015 Put 1.350 0.000 0.000 0.000   0 0.050
RRLGQ9 25/06/2015 Call 1.400 0.000 0.000 0.000   0 0.625
RRLGR9 25/06/2015 Put 1.400 0.000 0.000 0.000   0 0.060
RRLGK9 25/06/2015 Call 1.450 0.000 0.000 0.000   0 0.585
RRLGL9 25/06/2015 Put 1.450 0.000 0.000 0.000   0 0.070
RRLG49 25/06/2015 Call 1.500 0.000 0.000 0.000   0 0.550
RRLG59 25/06/2015 Put 1.500 0.000 0.000 0.000   0 0.080
RRLFX9 25/06/2015 Call 1.550 0.000 0.000 0.000   0 0.510
RRLFY9 25/06/2015 Put 1.550 0.000 0.000 0.000   0 0.095
RRLGS9 25/06/2015 Call 1.600 0.000 0.000 0.000   0 0.475
RRLGT9 25/06/2015 Put 1.600 0.000 0.000 0.000   0 0.105
RRLFV9 25/06/2015 Call 1.650 0.000 0.000 0.000   0 0.440
RRLFW9 25/06/2015 Put 1.650 0.000 0.000 0.000   0 0.125
RRLG69 25/06/2015 Call 1.700 0.000 0.000 0.000   0 0.405
RRLG79 25/06/2015 Put 1.700 0.000 0.000 0.000   0 0.140
RRLGU9 25/06/2015 Call 1.750 0.000 0.000 0.000   0 0.375
RRLGV9 25/06/2015 Put 1.750 0.000 0.000 0.000   0 0.160
RRLGO9 25/06/2015 Call 1.800 0.000 0.000 0.000   0 0.345
RRLGP9 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.180
RRLFT9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.320
RRLFU9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.200
RRLG89 25/06/2015 Call 1.900 0.000 0.000 0.000   0 0.295
RRLG99 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.225
RRLGW9 25/06/2015 Call 1.950 0.000 0.000 0.000   0 0.270
RRLGX9 25/06/2015 Put 1.950 0.000 0.000 0.000   0 0.250
RRLGM9 25/06/2015 Call 2.000 0.000 0.000 0.000   500 0.245
RRLGN9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.275
RRLIG9 25/06/2015 Call 2.100 0.000 0.000 0.000   0 0.205
RRLIH9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.335
RRLII9 25/06/2015 Call 2.200 0.000 0.000 0.000   0 0.170
RRLIJ9 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.400
RRLIW9 25/06/2015 Call 2.300 0.000 0.000 0.000   0 0.135
RRLIX9 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.465
RRLIY9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 0.110
RRLIZ9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.540
RRLJH9 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.090
RRLJI9 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.615
RRLJJ9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.070
RRLJK9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.695
RRLJV9 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.055
RRLJW9 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.780
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.045
RRLK99 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.870

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.