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 Down -0.010 1.990 2.010 2.030 2.040 1.930 4,107,577 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 1.100 1.100 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 1.050 1.050 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 1.000 1.000 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 0.950 0.950 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 0.900 0.900 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 0.850 0.850 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 0.800 0.800 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 0.750 0.750 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 0.700 0.700 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 0.650 0.650 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 0.600 0.600 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 0.555 0.555 0.000   0 0.555
RRLVG8 29/01/2015 Put 1.450 0.000 0.000 0.000   155 0.000
RRLUO8 29/01/2015 Call 1.500 0.505 0.505 0.000   0 0.505
RRLUP8 29/01/2015 Put 1.500 0.000 0.000 0.000   0 0.000
RRLUU8 29/01/2015 Call 1.550 0.455 0.455 0.000   200 0.455
RRLUV8 29/01/2015 Put 1.550 0.001 0.001 0.000   0 0.001
RRLV58 29/01/2015 Call 1.600 0.405 0.405 0.000   400 0.405
RRLV68 29/01/2015 Put 1.600 0.001 0.001 0.000   0 0.001
RRLV38 29/01/2015 Call 1.650 0.360 0.360 0.000   800 0.360
RRLV48 29/01/2015 Put 1.650 0.002 0.002 0.000   60 0.002
RRLUQ8 29/01/2015 Call 1.700 0.310 0.310 0.000   1,070 0.310
RRLUR8 29/01/2015 Put 1.700 0.004 0.004 0.000   0 0.004
RRLUW8 29/01/2015 Call 1.750 0.265 0.265 0.000   475 0.265
RRLUX8 29/01/2015 Put 1.750 0.008 0.008 0.000   0 0.008
RRLVD8 29/01/2015 Call 1.800 0.220 0.220 0.000   965 0.220
RRLVE8 29/01/2015 Put 1.800 0.015 0.015 0.000   50 0.015
RRLV18 29/01/2015 Call 1.850 0.180 0.180 0.000   213 0.180
RRLV28 29/01/2015 Put 1.850 0.020 0.020 0.000   0 0.020
RRLUK8 29/01/2015 Call 1.900 0.150 0.150 0.000   0 0.150
RRLUL8 29/01/2015 Put 1.900 0.030 0.030 0.000   700 0.030
RRLUY8 29/01/2015 Call 1.950 0.120 0.120 0.000   0 0.120
RRLUZ8 29/01/2015 Put 1.950 0.045 0.045 0.000   0 0.045
RRLVB8 29/01/2015 Call 2.000 0.100 0.100 0.000   250 0.100
RRLVC8 29/01/2015 Put 2.000 0.065 0.065 0.000   50 0.065
RRLUM8 29/01/2015 Call 2.100 0.070 0.070 0.000   10,015 0.070
RRLUN8 29/01/2015 Put 2.100 0.125 0.125 0.000   0 0.125
RRLV78 29/01/2015 Call 2.200 0.050 0.050 0.000   10,030 0.050
RRLV88 29/01/2015 Put 2.200 0.210 0.210 0.000   0 0.210
RRLUS8 29/01/2015 Call 2.300 0.035 0.035 0.000   0 0.035
RRLUT8 29/01/2015 Put 2.300 0.305 0.305 0.000   0 0.305
RRLV98 29/01/2015 Call 2.400 0.025 0.025 0.000   0 0.025
RRLVA8 29/01/2015 Put 2.400 0.405 0.405 0.000   0 0.405
RRLVT8 29/01/2015 Call 2.500 0.015 0.015 0.000   0 0.015
RRLVU8 29/01/2015 Put 2.500 0.505 0.505 0.000   0 0.505
RRLVV8 29/01/2015 Call 2.600 0.010 0.010 0.000   0 0.010
RRLVW8 29/01/2015 Put 2.600 0.605 0.605 0.000   0 0.605
RRLJL9 29/01/2015 Call 2.700 0.007 0.007 0.000   0 0.007
RRLJM9 29/01/2015 Put 2.700 0.705 0.705 0.000   0 0.705
RRLJX9 29/01/2015 Call 2.800 0.004 0.004 0.000   0 0.004
RRLJY9 29/01/2015 Put 2.800 0.800 0.800 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 1.710 1.710 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 1.910 1.910 0.000   0 1.910
RRLD19 26/02/2015 Call 0.900 1.100 1.100 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 1.050 1.050 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 1.005 1.005 0.000   0 1.005
RRLBK9 26/02/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZO8 26/02/2015 Call 1.050 0.955 0.955 0.000   0 0.955
RRLZP8 26/02/2015 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZ68 26/02/2015 Call 1.100 0.905 0.905 0.000   0 0.905
RRLZ78 26/02/2015 Put 1.100 0.000 0.000 0.000   0 0.000
RRLYW8 26/02/2015 Call 1.150 0.855 0.855 0.000   0 0.855
RRLYX8 26/02/2015 Put 1.150 0.000 0.000 0.000   0 0.000
RRLYM8 26/02/2015 Call 1.200 0.805 0.805 0.000   0 0.805
RRLYN8 26/02/2015 Put 1.200 0.000 0.000 0.000   0 0.000
RRLYE8 26/02/2015 Call 1.250 0.755 0.755 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 0.705 0.705 0.000   0 0.705
RRLXF8 26/02/2015 Put 1.300 0.001 0.001 0.000   0 0.001
RRLX98 26/02/2015 Call 1.350 0.655 0.655 0.000   0 0.655
RRLXA8 26/02/2015 Put 1.350 0.002 0.002 0.000   0 0.002
RRLX38 26/02/2015 Call 1.400 0.605 0.605 0.000   0 0.605
RRLX48 26/02/2015 Put 1.400 0.003 0.003 0.000   275 0.003
RRLWA8 26/02/2015 Call 1.450 0.555 0.555 0.000   0 0.555
RRLWB8 26/02/2015 Put 1.450 0.004 0.004 0.000   0 0.004
RRLWO8 26/02/2015 Call 1.500 0.505 0.505 0.000   0 0.505
RRLWP8 26/02/2015 Put 1.500 0.007 0.007 0.000   75 0.007
RRLWU8 26/02/2015 Call 1.550 0.455 0.455 0.000   0 0.455
RRLWV8 26/02/2015 Put 1.550 0.010 0.010 0.000   60 0.010
RRLWI8 26/02/2015 Call 1.600 0.410 0.410 0.000   0 0.410
RRLWJ8 26/02/2015 Put 1.600 0.015 0.015 0.000   0 0.015
RRLW88 26/02/2015 Call 1.650 0.365 0.365 0.000   100 0.365
RRLW98 26/02/2015 Put 1.650 0.020 0.020 0.000   0 0.020
RRLWQ8 26/02/2015 Call 1.700 0.320 0.320 0.000   100 0.320
RRLWR8 26/02/2015 Put 1.700 0.025 0.025 0.000   0 0.025
RRLWS8 26/02/2015 Call 1.750 0.280 0.280 0.000   0 0.280
RRLWT8 26/02/2015 Put 1.750 0.035 0.035 0.000   0 0.035
RRLWE8 26/02/2015 Call 1.800 0.240 0.240 0.000   0 0.240
RRLWF8 26/02/2015 Put 1.800 0.050 0.050 0.000   0 0.050
RRLWM8 26/02/2015 Call 1.850 0.205 0.205 0.000   0 0.205
RRLWN8 26/02/2015 Put 1.850 0.065 0.065 0.000   0 0.065
RRLWW8 26/02/2015 Call 1.900 0.175 0.175 0.190 10 170 0.175
RRLWX8 26/02/2015 Put 1.900 0.080 0.080 0.000   451 0.080
RRLWK8 26/02/2015 Call 1.950 0.145 0.145 0.000   0 0.145
RRLWL8 26/02/2015 Put 1.950 0.100 0.100 0.000   0 0.100
RRLWG8 26/02/2015 Call 2.000 0.120 0.120 0.000   0 0.120
RRLWH8 26/02/2015 Put 2.000 0.125 0.125 0.000   137 0.125
RRLWY8 26/02/2015 Call 2.100 0.075 0.075 0.000   415 0.075
RRLWZ8 26/02/2015 Put 2.100 0.180 0.180 0.000   350 0.180
RRLWC8 26/02/2015 Call 2.200 0.045 0.045 0.000   0 0.045
RRLWD8 26/02/2015 Put 2.200 0.250 0.250 0.000   100 0.250
RRLX18 26/02/2015 Call 2.300 0.025 0.025 0.000   0 0.025
RRLX28 26/02/2015 Put 2.300 0.330 0.330 0.000   0 0.330
RRLX78 26/02/2015 Call 2.400 0.015 0.015 0.000   0 0.015
RRLX88 26/02/2015 Put 2.400 0.420 0.420 0.000   0 0.420
RRLJ19 26/02/2015 Call 2.500 0.007 0.007 0.000   0 0.007
RRLJ29 26/02/2015 Put 2.500 0.515 0.515 0.000   0 0.515
RRLJ39 26/02/2015 Call 2.600 0.004 0.004 0.000   0 0.004
RRLJ49 26/02/2015 Put 2.600 0.610 0.610 0.000   0 0.610
RRLJN9 26/02/2015 Call 2.700 0.002 0.002 0.000   0 0.002
RRLJO9 26/02/2015 Put 2.700 0.705 0.705 0.000   0 0.705
RRLJZ9 26/02/2015 Call 2.800 0.001 0.001 0.000   0 0.001
RRLK19 26/02/2015 Put 2.800 0.805 0.805 0.000   0 0.805
RRLD39 26/03/2015 Call 0.900 1.105 1.105 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 1.055 1.055 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 1.005 1.005 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 0.955 0.955 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 0.905 0.905 0.000   0 0.905
RRLZ98 26/03/2015 Put 1.100 0.001 0.001 0.000   0 0.001
RRLYZ8 26/03/2015 Call 1.150 0.855 0.855 0.000   0 0.855
RRLZ18 26/03/2015 Put 1.150 0.001 0.001 0.000   0 0.001
RRLYO8 26/03/2015 Call 1.200 0.805 0.805 0.000   0 0.805
RRLYP8 26/03/2015 Put 1.200 0.002 0.002 0.000   0 0.002
RRLYG8 26/03/2015 Call 1.250 0.755 0.755 0.000   0 0.755
RRLYH8 26/03/2015 Put 1.250 0.003 0.003 0.000   0 0.003
RRLXO8 26/03/2015 Call 1.300 0.705 0.705 0.000   0 0.705
RRLXP8 26/03/2015 Put 1.300 0.004 0.004 0.000   400 0.004
RRLXG8 26/03/2015 Call 1.350 0.655 0.655 0.000   0 0.655
RRLXH8 26/03/2015 Put 1.350 0.007 0.007 0.000   0 0.007
RRLY48 26/03/2015 Call 1.400 0.610 0.610 0.000   0 0.610
RRLY58 26/03/2015 Put 1.400 0.010 0.010 0.000   0 0.010
RRLYA8 26/03/2015 Call 1.450 0.560 0.560 0.000   0 0.560
RRLYB8 26/03/2015 Put 1.450 0.015 0.015 0.000   0 0.015
RRLXS8 26/03/2015 Call 1.500 0.515 0.515 0.000   70 0.515
RRLXT8 26/03/2015 Put 1.500 0.020 0.020 0.000   0 0.020
RRLXM8 26/03/2015 Call 1.550 0.470 0.470 0.000   0 0.470
RRLXN8 26/03/2015 Put 1.550 0.025 0.025 0.000   0 0.025
RRLXW8 26/03/2015 Call 1.600 0.425 0.425 0.000   0 0.425
RRLXY8 26/03/2015 Put 1.600 0.035 0.035 0.000   0 0.035
RRLY88 26/03/2015 Call 1.650 0.380 0.380 0.000   0 0.380
RRLY98 26/03/2015 Put 1.650 0.045 0.045 0.000   0 0.045
RRLXU8 26/03/2015 Call 1.700 0.345 0.345 0.000   0 0.345
RRLXV8 26/03/2015 Put 1.700 0.055 0.055 0.000   0 0.055
RRLXK8 26/03/2015 Call 1.750 0.305 0.305 0.000   0 0.305
RRLXL8 26/03/2015 Put 1.750 0.070 0.070 0.000   120 0.070
RRLXZ8 26/03/2015 Call 1.800 0.270 0.270 0.000   0 0.270
RRLY18 26/03/2015 Put 1.800 0.085 0.085 0.000   0 0.085
RRLE49 26/03/2015 Call 1.810 0.265 0.265 0.000   0 0.265
RRLE59 26/03/2015 Put 1.810 0.085 0.085 0.000   0 0.085
RRLY68 26/03/2015 Call 1.850 0.240 0.240 0.000   0 0.240
RRLY78 26/03/2015 Put 1.850 0.100 0.100 0.000   0 0.100
RRLXQ8 26/03/2015 Call 1.900 0.210 0.210 0.000   0 0.210
RRLXR8 26/03/2015 Put 1.900 0.120 0.120 0.000   50 0.120
RRLXI8 26/03/2015 Call 1.950 0.180 0.180 0.000   0 0.180
RRLXJ8 26/03/2015 Put 1.950 0.140 0.140 0.000   0 0.140
RRLY28 26/03/2015 Call 2.000 0.155 0.155 0.000   216 0.155
RRLY38 26/03/2015 Put 2.000 0.165 0.165 0.000   0 0.165
RRLGY9 26/03/2015 Call 2.100 0.115 0.115 0.000   100 0.115
RRLGZ9 26/03/2015 Put 2.100 0.225 0.225 0.000   0 0.225
RRLI19 26/03/2015 Call 2.200 0.080 0.080 0.000   100 0.080
RRLI29 26/03/2015 Put 2.200 0.290 0.290 0.000   0 0.290
RRLIK9 26/03/2015 Call 2.300 0.055 0.055 0.000   100 0.055
RRLIL9 26/03/2015 Put 2.300 0.365 0.365 0.000   0 0.365
RRLIM9 26/03/2015 Call 2.400 0.035 0.035 0.000   0 0.035
RRLIN9 26/03/2015 Put 2.400 0.450 0.450 0.000   0 0.450
RRLJ59 26/03/2015 Call 2.500 0.025 0.025 0.000   0 0.025
RRLJ69 26/03/2015 Put 2.500 0.535 0.535 0.000   0 0.535
RRLJ79 26/03/2015 Call 2.600 0.015 0.015 0.000   0 0.015
RRLJ89 26/03/2015 Put 2.600 0.625 0.625 0.000   0 0.625
RRLJP9 26/03/2015 Call 2.700 0.010 0.010 0.000   0 0.010
RRLJQ9 26/03/2015 Put 2.700 0.720 0.720 0.000   0 0.720
RRLK29 26/03/2015 Call 2.800 0.006 0.006 0.000   0 0.006
RRLK39 26/03/2015 Put 2.800 0.810 0.810 0.000   0 0.810
RRLZG8 26/03/2015 Call 3.110 0.001 0.001 0.000   0 0.001
RRLZH8 26/03/2015 Put 3.110 1.100 1.100 0.000   0 1.100
RRLZC8 26/03/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZD8 26/03/2015 Put 3.710 1.695 1.695 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 1.895 1.895 0.000   130 1.895
RRLD59 23/04/2015 Call 0.900 1.105 1.105 0.000   0 1.105
RRLD69 23/04/2015 Put 0.900 0.001 0.001 0.000   0 0.001
RRLBQ9 23/04/2015 Call 0.950 1.055 1.055 0.000   0 1.055
RRLBR9 23/04/2015 Put 0.950 0.001 0.001 0.000   0 0.001
RRLBS9 23/04/2015 Call 1.000 1.005 1.005 0.000   0 1.005
RRLBT9 23/04/2015 Put 1.000 0.001 0.001 0.000   0 0.001
RRLBU9 23/04/2015 Call 1.050 0.955 0.955 0.000   0 0.955
RRLBV9 23/04/2015 Put 1.050 0.002 0.002 0.000   0 0.002
RRLBW9 23/04/2015 Call 1.100 0.905 0.905 0.000   0 0.905
RRLBX9 23/04/2015 Put 1.100 0.004 0.004 0.000   0 0.004
RRLBY9 23/04/2015 Call 1.150 0.860 0.860 0.000   0 0.860
RRLBZ9 23/04/2015 Put 1.150 0.005 0.005 0.000   0 0.005
RRLC19 23/04/2015 Call 1.200 0.810 0.810 0.000   0 0.810
RRLC29 23/04/2015 Put 1.200 0.008 0.008 0.000   0 0.008
RRLC39 23/04/2015 Call 1.250 0.760 0.760 0.000   0 0.760
RRLC49 23/04/2015 Put 1.250 0.010 0.010 0.000   0 0.010
RRLC59 23/04/2015 Call 1.300 0.710 0.710 0.000   0 0.710
RRLC69 23/04/2015 Put 1.300 0.015 0.015 0.000   0 0.015
RRLC79 23/04/2015 Call 1.350 0.660 0.660 0.000   0 0.660
RRLC89 23/04/2015 Put 1.350 0.020 0.020 0.000   0 0.020
RRLC99 23/04/2015 Call 1.400 0.610 0.610 0.000   0 0.610
RRLCF9 23/04/2015 Put 1.400 0.025 0.025 0.000   0 0.025
RRLCG9 23/04/2015 Call 1.450 0.565 0.565 0.000   0 0.565
RRLCH9 23/04/2015 Put 1.450 0.030 0.030 0.000   0 0.030
RRLCI9 23/04/2015 Call 1.500 0.520 0.520 0.000   0 0.520
RRLCJ9 23/04/2015 Put 1.500 0.040 0.040 0.000   0 0.040
RRLCK9 23/04/2015 Call 1.550 0.480 0.480 0.000   0 0.480
RRLCL9 23/04/2015 Put 1.550 0.050 0.050 0.000   0 0.050
RRLCM9 23/04/2015 Call 1.600 0.440 0.440 0.000   0 0.440
RRLCN9 23/04/2015 Put 1.600 0.060 0.060 0.000   0 0.060
RRLCO9 23/04/2015 Call 1.650 0.400 0.400 0.000   0 0.400
RRLCP9 23/04/2015 Put 1.650 0.070 0.070 0.000   0 0.070
RRLCQ9 23/04/2015 Call 1.700 0.365 0.365 0.000   60 0.365
RRLCR9 23/04/2015 Put 1.700 0.085 0.085 0.000   0 0.085
RRLCS9 23/04/2015 Call 1.750 0.330 0.330 0.000   0 0.330
RRLCT9 23/04/2015 Put 1.750 0.100 0.100 0.000   0 0.100
RRLDP9 23/04/2015 Call 1.800 0.300 0.300 0.000   0 0.300
RRLDQ9 23/04/2015 Put 1.800 0.115 0.115 0.000   0 0.115
RRLE69 23/04/2015 Call 1.810 0.290 0.290 0.000   0 0.290
RRLE79 23/04/2015 Put 1.810 0.120 0.120 0.000   65 0.120
RRLDX9 23/04/2015 Call 1.850 0.270 0.270 0.000   0 0.270
RRLDY9 23/04/2015 Put 1.850 0.135 0.135 0.000   0 0.135
RRLDZ9 23/04/2015 Call 1.900 0.240 0.240 0.000   0 0.240
RRLE19 23/04/2015 Put 1.900 0.155 0.155 0.000   0 0.155
RRLE29 23/04/2015 Call 1.950 0.215 0.215 0.000   0 0.215
RRLE39 23/04/2015 Put 1.950 0.180 0.180 0.000   0 0.180
RRLFP9 23/04/2015 Call 2.000 0.185 0.185 0.000   0 0.185
RRLFQ9 23/04/2015 Put 2.000 0.205 0.205 0.000   0 0.205
RRLI39 23/04/2015 Call 2.100 0.145 0.145 0.000   0 0.145
RRLI49 23/04/2015 Put 2.100 0.260 0.260 0.000   0 0.260
RRLI59 23/04/2015 Call 2.200 0.110 0.110 0.000   0 0.110
RRLI69 23/04/2015 Put 2.200 0.325 0.325 0.000   0 0.325
RRLIO9 23/04/2015 Call 2.300 0.080 0.080 0.000   0 0.080
RRLIP9 23/04/2015 Put 2.300 0.400 0.400 0.000   0 0.400
RRLIQ9 23/04/2015 Call 2.400 0.060 0.060 0.000   0 0.060
RRLIR9 23/04/2015 Put 2.400 0.475 0.475 0.000   0 0.475
RRLJ99 23/04/2015 Call 2.500 0.045 0.045 0.000   0 0.045
RRLJA9 23/04/2015 Put 2.500 0.560 0.560 0.000   0 0.560
RRLJB9 23/04/2015 Call 2.600 0.030 0.030 0.000   0 0.030
RRLJC9 23/04/2015 Put 2.600 0.645 0.645 0.000   0 0.645
RRLJR9 23/04/2015 Call 2.700 0.025 0.025 0.000   0 0.025
RRLJS9 23/04/2015 Put 2.700 0.735 0.735 0.000   0 0.735
RRLK49 23/04/2015 Call 2.800 0.015 0.015 0.000   0 0.015
RRLK59 23/04/2015 Put 2.800 0.825 0.825 0.000   0 0.825
RRLFH9 28/05/2015 Call 0.950 1.060 1.060 0.000   0 1.060
RRLFI9 28/05/2015 Put 0.950 0.004 0.004 0.000   0 0.004
RRLFJ9 28/05/2015 Call 1.000 1.010 1.010 0.000   0 1.010
RRLFK9 28/05/2015 Put 1.000 0.005 0.005 0.000   0 0.005
RRLFL9 28/05/2015 Call 1.050 0.960 0.960 0.000   0 0.960
RRLFM9 28/05/2015 Put 1.050 0.008 0.008 0.000   0 0.008
RRLF89 28/05/2015 Call 1.100 0.910 0.910 0.000   0 0.910
RRLF99 28/05/2015 Put 1.100 0.010 0.010 0.000   0 0.010
RRLFF9 28/05/2015 Call 1.150 0.860 0.860 0.000   0 0.860
RRLFG9 28/05/2015 Put 1.150 0.015 0.015 0.000   0 0.015
RRLEP9 28/05/2015 Call 1.200 0.810 0.810 0.000   0 0.810
RRLEQ9 28/05/2015 Put 1.200 0.020 0.020 0.000   0 0.020
RRLF69 28/05/2015 Call 1.250 0.765 0.765 0.000   0 0.765
RRLF79 28/05/2015 Put 1.250 0.025 0.025 0.000   0 0.025
RRLEF9 28/05/2015 Call 1.300 0.715 0.715 0.000   0 0.715
RRLEG9 28/05/2015 Put 1.300 0.030 0.030 0.000   0 0.030
RRLEN9 28/05/2015 Call 1.350 0.665 0.665 0.000   0 0.665
RRLEO9 28/05/2015 Put 1.350 0.035 0.035 0.000   0 0.035
RRLER9 28/05/2015 Call 1.400 0.625 0.625 0.000   0 0.625
RRLES9 28/05/2015 Put 1.400 0.045 0.045 0.000   0 0.045
RRLF49 28/05/2015 Call 1.450 0.580 0.580 0.000   0 0.580
RRLF59 28/05/2015 Put 1.450 0.055 0.055 0.000   0 0.055
RRLE89 28/05/2015 Call 1.500 0.540 0.540 0.000   0 0.540
RRLE99 28/05/2015 Put 1.500 0.065 0.065 0.000   0 0.065
RRLEL9 28/05/2015 Call 1.550 0.500 0.500 0.000   0 0.500
RRLEM9 28/05/2015 Put 1.550 0.075 0.075 0.000   0 0.075
RRLEX9 28/05/2015 Call 1.600 0.465 0.465 0.000   0 0.465
RRLEY9 28/05/2015 Put 1.600 0.090 0.090 0.000   0 0.090
RRLF29 28/05/2015 Call 1.650 0.430 0.430 0.000   0 0.430
RRLF39 28/05/2015 Put 1.650 0.100 0.100 0.000   0 0.100
RRLEJ9 28/05/2015 Call 1.700 0.395 0.395 0.000   0 0.395
RRLEK9 28/05/2015 Put 1.700 0.120 0.120 0.000   0 0.120
RRLEV9 28/05/2015 Call 1.750 0.365 0.365 0.000   0 0.365
RRLEW9 28/05/2015 Put 1.750 0.135 0.135 0.000   0 0.135
RRLET9 28/05/2015 Call 1.800 0.330 0.330 0.000   0 0.330
RRLEU9 28/05/2015 Put 1.800 0.155 0.155 0.000   0 0.155
RRLEZ9 28/05/2015 Call 1.850 0.305 0.305 0.000   0 0.305
RRLF19 28/05/2015 Put 1.850 0.175 0.175 0.000   0 0.175
RRLEH9 28/05/2015 Call 1.900 0.275 0.275 0.000   0 0.275
RRLEI9 28/05/2015 Put 1.900 0.200 0.200 0.000   0 0.200
RRLFN9 28/05/2015 Call 1.950 0.250 0.250 0.000   0 0.250
RRLFO9 28/05/2015 Put 1.950 0.225 0.225 0.000   0 0.225
RRLFR9 28/05/2015 Call 2.000 0.225 0.225 0.000   0 0.225
RRLFS9 28/05/2015 Put 2.000 0.250 0.250 0.000   0 0.250
RRLI79 28/05/2015 Call 2.100 0.185 0.185 0.000   0 0.185
RRLI89 28/05/2015 Put 2.100 0.310 0.310 0.000   0 0.310
RRLI99 28/05/2015 Call 2.200 0.150 0.150 0.000   0 0.150
RRLIF9 28/05/2015 Put 2.200 0.370 0.370 0.000   0 0.370
RRLIS9 28/05/2015 Call 2.300 0.120 0.120 0.000   0 0.120
RRLIT9 28/05/2015 Put 2.300 0.440 0.440 0.000   0 0.440
RRLIU9 28/05/2015 Call 2.400 0.095 0.095 0.000   0 0.095
RRLIV9 28/05/2015 Put 2.400 0.515 0.515 0.000   0 0.515
RRLJD9 28/05/2015 Call 2.500 0.070 0.070 0.000   0 0.070
RRLJE9 28/05/2015 Put 2.500 0.595 0.595 0.000   0 0.595
RRLJF9 28/05/2015 Call 2.600 0.055 0.055 0.000   0 0.055
RRLJG9 28/05/2015 Put 2.600 0.675 0.675 0.000   0 0.675
RRLJT9 28/05/2015 Call 2.700 0.040 0.040 0.000   0 0.040
RRLJU9 28/05/2015 Put 2.700 0.760 0.760 0.000   0 0.760
RRLK69 28/05/2015 Call 2.800 0.035 0.035 0.000   0 0.035
RRLK79 28/05/2015 Put 2.800 0.845 0.845 0.000   0 0.845
RRLG29 25/06/2015 Call 1.300 0.720 0.720 0.000   0 0.720
RRLG39 25/06/2015 Put 1.300 0.040 0.040 0.000   0 0.040
RRLFZ9 25/06/2015 Call 1.350 0.675 0.675 0.000   0 0.675
RRLG19 25/06/2015 Put 1.350 0.050 0.050 0.000   0 0.050
RRLGQ9 25/06/2015 Call 1.400 0.635 0.635 0.000   0 0.635
RRLGR9 25/06/2015 Put 1.400 0.060 0.060 0.000   0 0.060
RRLGK9 25/06/2015 Call 1.450 0.590 0.590 0.000   0 0.590
RRLGL9 25/06/2015 Put 1.450 0.070 0.070 0.000   0 0.070
RRLG49 25/06/2015 Call 1.500 0.555 0.555 0.000   0 0.555
RRLG59 25/06/2015 Put 1.500 0.080 0.080 0.000   0 0.080
RRLFX9 25/06/2015 Call 1.550 0.515 0.515 0.000   0 0.515
RRLFY9 25/06/2015 Put 1.550 0.095 0.095 0.000   0 0.095
RRLGS9 25/06/2015 Call 1.600 0.480 0.480 0.000   0 0.480
RRLGT9 25/06/2015 Put 1.600 0.110 0.110 0.000   0 0.110
RRLFV9 25/06/2015 Call 1.650 0.450 0.450 0.000   0 0.450
RRLFW9 25/06/2015 Put 1.650 0.125 0.125 0.000   0 0.125
RRLG69 25/06/2015 Call 1.700 0.415 0.415 0.000   0 0.415
RRLG79 25/06/2015 Put 1.700 0.140 0.140 0.000   0 0.140
RRLGU9 25/06/2015 Call 1.750 0.385 0.385 0.000   0 0.385
RRLGV9 25/06/2015 Put 1.750 0.160 0.160 0.000   0 0.160
RRLGO9 25/06/2015 Call 1.800 0.355 0.355 0.000   0 0.355
RRLGP9 25/06/2015 Put 1.800 0.180 0.180 0.000   0 0.180
RRLFT9 25/06/2015 Call 1.850 0.325 0.325 0.000   0 0.325
RRLFU9 25/06/2015 Put 1.850 0.205 0.205 0.000   0 0.205
RRLG89 25/06/2015 Call 1.900 0.300 0.300 0.000   0 0.300
RRLG99 25/06/2015 Put 1.900 0.230 0.230 0.000   0 0.230
RRLGW9 25/06/2015 Call 1.950 0.275 0.275 0.000   0 0.275
RRLGX9 25/06/2015 Put 1.950 0.255 0.255 0.000   0 0.255
RRLGM9 25/06/2015 Call 2.000 0.250 0.250 0.000   500 0.250
RRLGN9 25/06/2015 Put 2.000 0.280 0.280 0.000   0 0.280
RRLIG9 25/06/2015 Call 2.100 0.210 0.210 0.000   0 0.210
RRLIH9 25/06/2015 Put 2.100 0.340 0.340 0.000   0 0.340
RRLII9 25/06/2015 Call 2.200 0.175 0.175 0.000   0 0.175
RRLIJ9 25/06/2015 Put 2.200 0.400 0.400 0.000   0 0.400
RRLIW9 25/06/2015 Call 2.300 0.140 0.140 0.000   0 0.140
RRLIX9 25/06/2015 Put 2.300 0.470 0.470 0.000   0 0.470
RRLIY9 25/06/2015 Call 2.400 0.115 0.115 0.000   0 0.115
RRLIZ9 25/06/2015 Put 2.400 0.545 0.545 0.000   0 0.545
RRLJH9 25/06/2015 Call 2.500 0.095 0.095 0.000   0 0.095
RRLJI9 25/06/2015 Put 2.500 0.620 0.620 0.000   0 0.620
RRLJJ9 25/06/2015 Call 2.600 0.075 0.075 0.000   0 0.075
RRLJK9 25/06/2015 Put 2.600 0.700 0.700 0.000   0 0.700
RRLJV9 25/06/2015 Call 2.700 0.060 0.060 0.000   0 0.060
RRLJW9 25/06/2015 Put 2.700 0.785 0.785 0.000   0 0.785
RRLK89 25/06/2015 Call 2.800 0.045 0.045 0.000   0 0.045
RRLK99 25/06/2015 Put 2.800 0.865 0.865 0.000   0 0.865

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.