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 1.285 0.000 1.275 1.300 1.270 1.300 1.270 3,183,651 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 0.485 0.485 0.000   0 0.485
RRLQJ9 23/04/2015 Put 0.800 0.000 0.000 0.000   0 0.000
RRLQ69 23/04/2015 Call 0.850 0.435 0.435 0.000   0 0.435
RRLQ79 23/04/2015 Put 0.850 0.000 0.000 0.000   0 0.000
RRLD59 23/04/2015 Call 0.900 0.385 0.385 0.000   0 0.385
RRLD69 23/04/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLBQ9 23/04/2015 Call 0.950 0.335 0.335 0.000   0 0.335
RRLBR9 23/04/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBS9 23/04/2015 Call 1.000 0.285 0.285 0.000   0 0.285
RRLBT9 23/04/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLBU9 23/04/2015 Call 1.050 0.240 0.240 0.000   0 0.240
RRLBV9 23/04/2015 Put 1.050 0.001 0.001 0.000   0 0.001
RRLBW9 23/04/2015 Call 1.100 0.190 0.190 0.000   0 0.190
RRLBX9 23/04/2015 Put 1.100 0.004 0.004 0.000   0 0.004
RRLBY9 23/04/2015 Call 1.150 0.150 0.150 0.000   0 0.150
RRLBZ9 23/04/2015 Put 1.150 0.009 0.009 0.000   0 0.009
RRLC19 23/04/2015 Call 1.200 0.110 0.110 0.000   0 0.110
RRLC29 23/04/2015 Put 1.200 0.020 0.020 0.000   0 0.020
RRLC39 23/04/2015 Call 1.250 0.075 0.075 0.000   0 0.075
RRLC49 23/04/2015 Put 1.250 0.035 0.035 0.000   1,800 0.035
RRLC59 23/04/2015 Call 1.300 0.050 0.050 0.000   0 0.050
RRLC69 23/04/2015 Put 1.300 0.060 0.060 0.000   0 0.060
RRLC79 23/04/2015 Call 1.350 0.035 0.035 0.000   350 0.035
RRLC89 23/04/2015 Put 1.350 0.095 0.095 0.000   0 0.095
RRLC99 23/04/2015 Call 1.400 0.020 0.020 0.000   230 0.020
RRLCF9 23/04/2015 Put 1.400 0.130 0.130 0.000   0 0.130
RRLCG9 23/04/2015 Call 1.450 0.015 0.015 0.000   200 0.015
RRLCH9 23/04/2015 Put 1.450 0.175 0.175 0.000   0 0.175
RRLCI9 23/04/2015 Call 1.500 0.010 0.010 0.000   615 0.010
RRLCJ9 23/04/2015 Put 1.500 0.220 0.220 0.000   0 0.220
RRLCK9 23/04/2015 Call 1.550 0.006 0.006 0.000   150 0.006
RRLCL9 23/04/2015 Put 1.550 0.265 0.265 0.000   0 0.265
RRLCM9 23/04/2015 Call 1.600 0.004 0.004 0.000   0 0.004
RRLCN9 23/04/2015 Put 1.600 0.315 0.315 0.000   0 0.315
RRLCO9 23/04/2015 Call 1.650 0.003 0.003 0.000   0 0.003
RRLCP9 23/04/2015 Put 1.650 0.365 0.365 0.000   0 0.365
RRLCQ9 23/04/2015 Call 1.700 0.002 0.002 0.000   860 0.002
RRLCR9 23/04/2015 Put 1.700 0.415 0.415 0.000   0 0.415
RRLCS9 23/04/2015 Call 1.750 0.001 0.001 0.000   0 0.001
RRLCT9 23/04/2015 Put 1.750 0.465 0.465 0.000   0 0.465
RRLDP9 23/04/2015 Call 1.800 0.001 0.001 0.000   150 0.001
RRLDQ9 23/04/2015 Put 1.800 0.515 0.515 0.000 340 50 0.515
RRLE69 23/04/2015 Call 1.810 0.001 0.001 0.000   0 0.001
RRLE79 23/04/2015 Put 1.810 0.525 0.525 0.000   465 0.525
RRLDX9 23/04/2015 Call 1.850 0.001 0.001 0.000   0 0.001
RRLDY9 23/04/2015 Put 1.850 0.565 0.565 0.000   0 0.565
RRLDZ9 23/04/2015 Call 1.900 0.000 0.000 0.000   0 0.000
RRLE19 23/04/2015 Put 1.900 0.615 0.615 0.000   50 0.615
RRLE29 23/04/2015 Call 1.950 0.000 0.000 0.000   0 0.000
RRLE39 23/04/2015 Put 1.950 0.665 0.665 0.000   0 0.665
RRLFP9 23/04/2015 Call 2.000 0.000 0.000 0.000   150 0.000
RRLFQ9 23/04/2015 Put 2.000 0.715 0.715 0.000   0 0.715
RRLI39 23/04/2015 Call 2.100 0.000 0.000 0.000   270 0.000
RRLI49 23/04/2015 Put 2.100 0.815 0.815 0.000   0 0.815
RRLI59 23/04/2015 Call 2.200 0.000 0.000 0.000   0 0.000
RRLI69 23/04/2015 Put 2.200 0.915 0.915 0.000   0 0.915
RRLIO9 23/04/2015 Call 2.300 0.000 0.000 0.000   200 0.000
RRLIP9 23/04/2015 Put 2.300 1.015 1.015 0.000   0 1.015
RRLIQ9 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIR9 23/04/2015 Put 2.400 1.115 1.115 0.000   0 1.115
RRLJ99 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJA9 23/04/2015 Put 2.500 1.215 1.215 0.000   0 1.215
RRLJB9 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJC9 23/04/2015 Put 2.600 1.315 1.315 0.000   0 1.315
RRLJR9 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJS9 23/04/2015 Put 2.700 1.415 1.415 0.000   0 1.415
RRLK49 23/04/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK59 23/04/2015 Put 2.800 1.515 1.515 0.000   0 1.515
RRLQK9 28/05/2015 Call 0.800 0.490 0.490 0.000   0 0.490
RRLQL9 28/05/2015 Put 0.800 0.005 0.005 0.000   0 0.005
RRLQ89 28/05/2015 Call 0.850 0.440 0.440 0.000   0 0.440
RRLQ99 28/05/2015 Put 0.850 0.009 0.009 0.000   0 0.009
RRLP99 28/05/2015 Call 0.900 0.395 0.395 0.000   0 0.395
RRLPK9 28/05/2015 Put 0.900 0.015 0.015 0.000   0 0.015
RRLFH9 28/05/2015 Call 0.950 0.355 0.355 0.000   0 0.355
RRLFI9 28/05/2015 Put 0.950 0.020 0.020 0.000   0 0.020
RRLFJ9 28/05/2015 Call 1.000 0.310 0.310 0.000   0 0.310
RRLFK9 28/05/2015 Put 1.000 0.030 0.030 0.000   0 0.030
RRLFL9 28/05/2015 Call 1.050 0.275 0.275 0.000   0 0.275
RRLFM9 28/05/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLF89 28/05/2015 Call 1.100 0.235 0.235 0.000   0 0.235
RRLF99 28/05/2015 Put 1.100 0.055 0.055 0.000   0 0.055
RRLFF9 28/05/2015 Call 1.150 0.200 0.200 0.000   0 0.200
RRLFG9 28/05/2015 Put 1.150 0.070 0.070 0.000   0 0.070
RRLEP9 28/05/2015 Call 1.200 0.170 0.170 0.000   0 0.170
RRLEQ9 28/05/2015 Put 1.200 0.090 0.090 0.000   0 0.090
RRLF69 28/05/2015 Call 1.250 0.140 0.140 0.000   0 0.140
RRLF79 28/05/2015 Put 1.250 0.115 0.115 0.000   0 0.115
RRLEF9 28/05/2015 Call 1.300 0.115 0.115 0.000   0 0.115
RRLEG9 28/05/2015 Put 1.300 0.140 0.140 0.000   0 0.140
RRLEN9 28/05/2015 Call 1.350 0.095 0.095 0.000   0 0.095
RRLEO9 28/05/2015 Put 1.350 0.165 0.165 0.000   200 0.165
RRLER9 28/05/2015 Call 1.400 0.075 0.075 0.000   100 0.075
RRLES9 28/05/2015 Put 1.400 0.200 0.200 0.000   0 0.200
RRLF49 28/05/2015 Call 1.450 0.060 0.060 0.000   290 0.060
RRLF59 28/05/2015 Put 1.450 0.235 0.235 0.000   0 0.235
RRLE89 28/05/2015 Call 1.500 0.050 0.050 0.000   50 0.050
RRLE99 28/05/2015 Put 1.500 0.270 0.270 0.000   120 0.270
RRLEL9 28/05/2015 Call 1.550 0.040 0.040 0.000   50 0.040
RRLEM9 28/05/2015 Put 1.550 0.310 0.310 0.000   0 0.310
RRLEX9 28/05/2015 Call 1.600 0.030 0.030 0.000   0 0.030
RRLEY9 28/05/2015 Put 1.600 0.355 0.355 0.000   80 0.355
RRLF29 28/05/2015 Call 1.650 0.025 0.025 0.000   0 0.025
RRLF39 28/05/2015 Put 1.650 0.395 0.395 0.000   0 0.395
RRLEJ9 28/05/2015 Call 1.700 0.020 0.020 0.000   0 0.020
RRLEK9 28/05/2015 Put 1.700 0.440 0.440 0.000   0 0.440
RRLEV9 28/05/2015 Call 1.750 0.015 0.015 0.000   0 0.015
RRLEW9 28/05/2015 Put 1.750 0.485 0.485 0.000   0 0.485
RRLS49 28/05/2015 Call 1.760 0.015 0.015 0.000   0 0.015
RRLS39 28/05/2015 Put 1.760 0.495 0.495 0.000   0 0.495
RRLET9 28/05/2015 Call 1.800 0.010 0.010 0.000   0 0.010
RRLEU9 28/05/2015 Put 1.800 0.530 0.530 0.000   451 0.530
RRLQS9 28/05/2015 Call 1.810 0.010 0.010 0.000   0 0.010
RRLQT9 28/05/2015 Put 1.810 0.540 0.540 0.000   0 0.540
RRLEZ9 28/05/2015 Call 1.850 0.009 0.009 0.000   0 0.009
RRLF19 28/05/2015 Put 1.850 0.580 0.580 0.000   75 0.580
RRLEH9 28/05/2015 Call 1.900 0.007 0.007 0.000   0 0.007
RRLEI9 28/05/2015 Put 1.900 0.625 0.625 0.000   137 0.625
RRLFN9 28/05/2015 Call 1.950 0.006 0.006 0.000   0 0.006
RRLFO9 28/05/2015 Put 1.950 0.675 0.675 0.000   0 0.675
RRLFR9 28/05/2015 Call 2.000 0.004 0.004 0.000   50 0.004
RRLFS9 28/05/2015 Put 2.000 0.725 0.725 0.000   350 0.725
RRLI79 28/05/2015 Call 2.100 0.003 0.003 0.000   100 0.003
RRLI89 28/05/2015 Put 2.100 0.820 0.820 0.000   0 0.820
RRLI99 28/05/2015 Call 2.200 0.002 0.002 0.000   0 0.002
RRLIF9 28/05/2015 Put 2.200 0.920 0.920 0.000   0 0.920
RRLIS9 28/05/2015 Call 2.300 0.001 0.001 0.000   0 0.001
RRLIT9 28/05/2015 Put 2.300 1.020 1.020 0.000   0 1.020
RRLIU9 28/05/2015 Call 2.400 0.001 0.001 0.000   0 0.001
RRLIV9 28/05/2015 Put 2.400 1.120 1.120 0.000   0 1.120
RRLJD9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJE9 28/05/2015 Put 2.500 1.220 1.220 0.000   0 1.220
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJG9 28/05/2015 Put 2.600 1.315 1.315 0.000   0 1.315
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJU9 28/05/2015 Put 2.700 1.415 1.415 0.000   0 1.415
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK79 28/05/2015 Put 2.800 1.515 1.515 0.000   0 1.515
RRLQM9 25/06/2015 Call 0.800 0.495 0.495 0.000   0 0.495
RRLQN9 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
RRLQA9 25/06/2015 Call 0.850 0.450 0.450 0.000   0 0.450
RRLQB9 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
RRLPL9 25/06/2015 Call 0.900 0.410 0.410 0.000   0 0.410
RRLPM9 25/06/2015 Put 0.900 0.030 0.030 0.000   0 0.030
RRLPP9 25/06/2015 Call 0.950 0.365 0.365 0.000   0 0.365
RRLPQ9 25/06/2015 Put 0.950 0.040 0.040 0.000   0 0.040
RRLPN9 25/06/2015 Call 1.000 0.330 0.330 0.000   0 0.330
RRLPO9 25/06/2015 Put 1.000 0.050 0.050 0.000   0 0.050
RRLMH9 25/06/2015 Call 1.050 0.295 0.295 0.000   0 0.295
RRLMI9 25/06/2015 Put 1.050 0.065 0.065 0.000   0 0.065
RRLMD9 25/06/2015 Call 1.100 0.260 0.260 0.000   0 0.260
RRLME9 25/06/2015 Put 1.100 0.080 0.080 0.000   0 0.080
RRLMB9 25/06/2015 Call 1.150 0.225 0.225 0.000   0 0.225
RRLMC9 25/06/2015 Put 1.150 0.100 0.100 0.000   0 0.100
RRLMF9 25/06/2015 Call 1.200 0.195 0.195 0.000   0 0.195
RRLMG9 25/06/2015 Put 1.200 0.120 0.120 0.000   0 0.120
RRLP19 25/06/2015 Call 1.210 0.190 0.190 0.000   0 0.190
RRLP29 25/06/2015 Put 1.210 0.125 0.125 0.000   0 0.125
RRLMJ9 25/06/2015 Call 1.250 0.170 0.170 0.000   0 0.170
RRLMK9 25/06/2015 Put 1.250 0.145 0.145 0.000   0 0.145
RRLG29 25/06/2015 Call 1.300 0.145 0.145 0.000   0 0.145
RRLG39 25/06/2015 Put 1.300 0.175 0.175 0.000   0 0.175
RRLP49 25/06/2015 Call 1.310 0.140 0.140 0.000   0 0.140
RRLP39 25/06/2015 Put 1.310 0.180 0.180 0.000   0 0.180
RRLFZ9 25/06/2015 Call 1.350 0.120 0.120 0.000   100 0.120
RRLG19 25/06/2015 Put 1.350 0.200 0.200 0.000   0 0.200
RRLGQ9 25/06/2015 Call 1.400 0.105 0.105 0.085 50 50 0.105
RRLGR9 25/06/2015 Put 1.400 0.235 0.235 0.000   0 0.235
RRLGK9 25/06/2015 Call 1.450 0.085 0.085 0.000   100 0.085
RRLGL9 25/06/2015 Put 1.450 0.265 0.265 0.000   0 0.265
RRLG49 25/06/2015 Call 1.500 0.070 0.070 0.000   160 0.070
RRLG59 25/06/2015 Put 1.500 0.305 0.305 0.000   0 0.305
RRLFX9 25/06/2015 Call 1.550 0.060 0.060 0.000   0 0.060
RRLFY9 25/06/2015 Put 1.550 0.340 0.340 0.000   0 0.340
RRLGS9 25/06/2015 Call 1.600 0.050 0.050 0.000   0 0.050
RRLGT9 25/06/2015 Put 1.600 0.380 0.380 0.000 340 340 0.380
RRLFV9 25/06/2015 Call 1.650 0.045 0.045 0.000   0 0.045
RRLFW9 25/06/2015 Put 1.650 0.420 0.420 0.000   0 0.420
RRLG69 25/06/2015 Call 1.700 0.035 0.035 0.000   0 0.035
RRLG79 25/06/2015 Put 1.700 0.460 0.460 0.000   0 0.460
RRLGU9 25/06/2015 Call 1.750 0.030 0.030 0.000   0 0.030
RRLGV9 25/06/2015 Put 1.750 0.505 0.505 0.000   0 0.505
RRLGO9 25/06/2015 Call 1.800 0.025 0.025 0.000   0 0.025
RRLGP9 25/06/2015 Put 1.800 0.550 0.550 0.000   300 0.550
RRLQV9 25/06/2015 Call 1.810 0.025 0.025 0.000   0 0.025
RRLQU9 25/06/2015 Put 1.810 0.555 0.555 0.000   0 0.555
RRLFT9 25/06/2015 Call 1.850 0.020 0.020 0.000   0 0.020
RRLFU9 25/06/2015 Put 1.850 0.595 0.595 0.000   0 0.595
RRLG89 25/06/2015 Call 1.900 0.015 0.015 0.000   0 0.015
RRLG99 25/06/2015 Put 1.900 0.640 0.640 0.000   0 0.640
RRLGW9 25/06/2015 Call 1.950 0.015 0.015 0.000   0 0.015
RRLGX9 25/06/2015 Put 1.950 0.685 0.685 0.000   0 0.685
RRLGM9 25/06/2015 Call 2.000 0.010 0.010 0.000   0 0.010
RRLGN9 25/06/2015 Put 2.000 0.735 0.735 0.000   0 0.735
RRLIG9 25/06/2015 Call 2.100 0.008 0.008 0.000   450 0.008
RRLIH9 25/06/2015 Put 2.100 0.830 0.830 0.000   0 0.830
RRLII9 25/06/2015 Call 2.200 0.005 0.005 0.000   0 0.005
RRLIJ9 25/06/2015 Put 2.200 0.925 0.925 0.000   0 0.925
RRLIW9 25/06/2015 Call 2.300 0.004 0.004 0.000   0 0.004
RRLIX9 25/06/2015 Put 2.300 1.025 1.025 0.000   0 1.025
RRLIY9 25/06/2015 Call 2.400 0.002 0.002 0.000   0 0.002
RRLIZ9 25/06/2015 Put 2.400 1.120 1.120 0.000   0 1.120
RRLJH9 25/06/2015 Call 2.500 0.002 0.002 0.000   0 0.002
RRLJI9 25/06/2015 Put 2.500 1.220 1.220 0.000   0 1.220
RRLJJ9 25/06/2015 Call 2.600 0.001 0.001 0.000   0 0.001
RRLJK9 25/06/2015 Put 2.600 1.320 1.320 0.000   0 1.320
RRLJV9 25/06/2015 Call 2.700 0.001 0.001 0.000   0 0.001
RRLJW9 25/06/2015 Put 2.700 1.415 1.415 0.000   0 1.415
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK99 25/06/2015 Put 2.800 1.515 1.515 0.000   0 1.515
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 2.410 2.410 0.000   255 2.410
RRLQO9 30/07/2015 Call 0.800 0.500 0.500 0.000   0 0.500
RRLQP9 30/07/2015 Put 0.800 0.025 0.025 0.000   0 0.025
RRLQC9 30/07/2015 Call 0.850 0.455 0.455 0.000   0 0.455
RRLQD9 30/07/2015 Put 0.850 0.035 0.035 0.000   0 0.035
RRLPT9 30/07/2015 Call 0.900 0.415 0.415 0.000   0 0.415
RRLPU9 30/07/2015 Put 0.900 0.045 0.045 0.000   0 0.045
RRLPV9 30/07/2015 Call 0.950 0.375 0.375 0.000   0 0.375
RRLPW9 30/07/2015 Put 0.950 0.055 0.055 0.000   0 0.055
RRLPR9 30/07/2015 Call 1.000 0.340 0.340 0.000   0 0.340
RRLPS9 30/07/2015 Put 1.000 0.070 0.070 0.000   0 0.070
RRLMV9 30/07/2015 Call 1.050 0.310 0.310 0.000   0 0.310
RRLMW9 30/07/2015 Put 1.050 0.085 0.085 0.000   0 0.085
RRLMP9 30/07/2015 Call 1.100 0.275 0.275 0.000   0 0.275
RRLMQ9 30/07/2015 Put 1.100 0.105 0.105 0.000   0 0.105
RRLML9 30/07/2015 Call 1.150 0.245 0.245 0.000   0 0.245
RRLMM9 30/07/2015 Put 1.150 0.125 0.125 0.000   0 0.125
RRLN29 30/07/2015 Call 1.200 0.220 0.220 0.000   0 0.220
RRLN39 30/07/2015 Put 1.200 0.145 0.145 0.000   0 0.145
RRLP59 30/07/2015 Call 1.210 0.215 0.215 0.000   0 0.215
RRLP69 30/07/2015 Put 1.210 0.150 0.150 0.000   0 0.150
RRLMZ9 30/07/2015 Call 1.250 0.195 0.195 0.000   0 0.195
RRLN19 30/07/2015 Put 1.250 0.170 0.170 0.000   0 0.170
RRLMR9 30/07/2015 Call 1.300 0.170 0.170 0.000   0 0.170
RRLMS9 30/07/2015 Put 1.300 0.200 0.200 0.000   0 0.200
RRLP89 30/07/2015 Call 1.310 0.165 0.165 0.000   0 0.165
RRLP79 30/07/2015 Put 1.310 0.205 0.205 0.000   0 0.205
RRLMN9 30/07/2015 Call 1.350 0.150 0.150 0.000   0 0.150
RRLMO9 30/07/2015 Put 1.350 0.230 0.230 0.000   0 0.230
RRLN49 30/07/2015 Call 1.400 0.130 0.130 0.000   0 0.130
RRLN59 30/07/2015 Put 1.400 0.260 0.260 0.000   0 0.260
RRLMX9 30/07/2015 Call 1.450 0.115 0.115 0.000   0 0.115
RRLMY9 30/07/2015 Put 1.450 0.290 0.290 0.000   0 0.290
RRLMT9 30/07/2015 Call 1.500 0.100 0.100 0.000   0 0.100
RRLMU9 30/07/2015 Put 1.500 0.325 0.325 0.000   0 0.325
RRLL59 30/07/2015 Call 1.550 0.085 0.085 0.000   0 0.085
RRLL69 30/07/2015 Put 1.550 0.360 0.360 0.000   0 0.360
RRLKK9 30/07/2015 Call 1.600 0.075 0.075 0.000   0 0.075
RRLKL9 30/07/2015 Put 1.600 0.400 0.400 0.000   0 0.400
RRLKS9 30/07/2015 Call 1.650 0.065 0.065 0.000   0 0.065
RRLKT9 30/07/2015 Put 1.650 0.440 0.440 0.000   0 0.440
RRLKU9 30/07/2015 Call 1.700 0.055 0.055 0.000   0 0.055
RRLKV9 30/07/2015 Put 1.700 0.480 0.480 0.000   0 0.480
RRLKO9 30/07/2015 Call 1.750 0.050 0.050 0.000   0 0.050
RRLKP9 30/07/2015 Put 1.750 0.520 0.520 0.000   0 0.520
RRLKG9 30/07/2015 Call 1.800 0.040 0.040 0.000   0 0.040
RRLKH9 30/07/2015 Put 1.800 0.565 0.565 0.000   0 0.565
RRLKQ9 30/07/2015 Call 1.850 0.035 0.035 0.000   0 0.035
RRLKR9 30/07/2015 Put 1.850 0.610 0.610 0.000   0 0.610
RRLKW9 30/07/2015 Call 1.900 0.030 0.030 0.000   0 0.030
RRLKX9 30/07/2015 Put 1.900 0.655 0.655 0.000   50 0.655
RRLKM9 30/07/2015 Call 1.950 0.025 0.025 0.000   0 0.025
RRLKN9 30/07/2015 Put 1.950 0.700 0.700 0.000   0 0.700
RRLKA9 30/07/2015 Call 2.000 0.020 0.020 0.000   0 0.020
RRLKB9 30/07/2015 Put 2.000 0.745 0.745 0.000   0 0.745
RRLL39 30/07/2015 Call 2.100 0.015 0.015 0.000   0 0.015
RRLL49 30/07/2015 Put 2.100 0.840 0.840 0.000   0 0.840
RRLKE9 30/07/2015 Call 2.200 0.010 0.010 0.000   0 0.010
RRLKF9 30/07/2015 Put 2.200 0.935 0.935 0.000   0 0.935
RRLKY9 30/07/2015 Call 2.300 0.009 0.009 0.000   0 0.009
RRLKZ9 30/07/2015 Put 2.300 1.030 1.030 0.000   0 1.030
RRLKC9 30/07/2015 Call 2.400 0.006 0.006 0.000   0 0.006
RRLKD9 30/07/2015 Put 2.400 1.125 1.125 0.000   0 1.125
RRLL19 30/07/2015 Call 2.500 0.005 0.005 0.000   0 0.005
RRLL29 30/07/2015 Put 2.500 1.225 1.225 0.000   0 1.225
RRLKI9 30/07/2015 Call 2.600 0.003 0.003 0.000   0 0.003
RRLKJ9 30/07/2015 Put 2.600 1.320 1.320 0.000   0 1.320
RRLL79 30/07/2015 Call 2.700 0.002 0.002 0.000   0 0.002
RRLL89 30/07/2015 Put 2.700 1.420 1.420 0.000   0 1.420
RRLQQ9 27/08/2015 Call 0.800 0.505 0.505 0.000   0 0.505
RRLQR9 27/08/2015 Put 0.800 0.035 0.035 0.000   0 0.035
RRLQE9 27/08/2015 Call 0.850 0.465 0.465 0.000   0 0.465
RRLQF9 27/08/2015 Put 0.850 0.045 0.045 0.000   0 0.045
RRLQ29 27/08/2015 Call 0.900 0.425 0.425 0.000   0 0.425
RRLQ39 27/08/2015 Put 0.900 0.055 0.055 0.000   0 0.055
RRLPX9 27/08/2015 Call 0.950 0.385 0.385 0.000   0 0.385
RRLPY9 27/08/2015 Put 0.950 0.070 0.070 0.000   0 0.070
RRLPZ9 27/08/2015 Call 1.000 0.350 0.350 0.000   15 0.350
RRLQ19 27/08/2015 Put 1.000 0.085 0.085 0.000   0 0.085
RRLNO9 27/08/2015 Call 1.050 0.320 0.320 0.000   0 0.320
RRLNP9 27/08/2015 Put 1.050 0.100 0.100 0.000   0 0.100
RRLNQ9 27/08/2015 Call 1.100 0.285 0.285 0.000   0 0.285
RRLNR9 27/08/2015 Put 1.100 0.120 0.120 0.000   0 0.120
RRLNW9 27/08/2015 Call 1.150 0.260 0.260 0.000   0 0.260
RRLNX9 27/08/2015 Put 1.150 0.140 0.140 0.000   0 0.140
RRLN69 27/08/2015 Call 1.200 0.230 0.230 0.000   0 0.230
RRLN79 27/08/2015 Put 1.200 0.165 0.165 0.000   0 0.165
RRLNK9 27/08/2015 Call 1.250 0.210 0.210 0.000   0 0.210
RRLNL9 27/08/2015 Put 1.250 0.190 0.190 0.000   0 0.190
RRLNS9 27/08/2015 Call 1.300 0.185 0.185 0.000   0 0.185
RRLNT9 27/08/2015 Put 1.300 0.215 0.215 0.000   0 0.215
RRLNY9 27/08/2015 Call 1.350 0.165 0.165 0.000   0 0.165
RRLNZ9 27/08/2015 Put 1.350 0.245 0.245 0.000   0 0.245
RRLN89 27/08/2015 Call 1.400 0.145 0.145 0.000   0 0.145
RRLN99 27/08/2015 Put 1.400 0.275 0.275 0.000   0 0.275
RRLNM9 27/08/2015 Call 1.450 0.130 0.130 0.000   0 0.130
RRLNN9 27/08/2015 Put 1.450 0.310 0.310 0.000   0 0.310
RRLNU9 27/08/2015 Call 1.500 0.115 0.115 0.000   0 0.115
RRLNV9 27/08/2015 Put 1.500 0.345 0.345 0.000   0 0.345
RRLLT9 27/08/2015 Call 1.550 0.100 0.100 0.000   0 0.100
RRLLU9 27/08/2015 Put 1.550 0.380 0.380 0.000   0 0.380
RRLM39 27/08/2015 Call 1.600 0.090 0.090 0.000   0 0.090
RRLM49 27/08/2015 Put 1.600 0.420 0.420 0.000   0 0.420
RRLLF9 27/08/2015 Call 1.650 0.080 0.080 0.000   0 0.080
RRLLG9 27/08/2015 Put 1.650 0.455 0.455 0.000   0 0.455
RRLLL9 27/08/2015 Call 1.700 0.065 0.065 0.000   0 0.065
RRLLM9 27/08/2015 Put 1.700 0.500 0.500 0.000   0 0.500
RRLLW9 27/08/2015 Call 1.750 0.060 0.060 0.000   0 0.060
RRLLX9 27/08/2015 Put 1.750 0.540 0.540 0.000   0 0.540
RRLM19 27/08/2015 Call 1.800 0.050 0.050 0.000   0 0.050
RRLM29 27/08/2015 Put 1.800 0.580 0.580 0.000   0 0.580
RRLLH9 27/08/2015 Call 1.850 0.045 0.045 0.000   0 0.045
RRLLI9 27/08/2015 Put 1.850 0.625 0.625 0.000   0 0.625
RRLLJ9 27/08/2015 Call 1.900 0.040 0.040 0.000   0 0.040
RRLLK9 27/08/2015 Put 1.900 0.670 0.670 0.000   0 0.670
RRLLY9 27/08/2015 Call 1.950 0.035 0.035 0.000   0 0.035
RRLLZ9 27/08/2015 Put 1.950 0.710 0.710 0.000   0 0.710
RRLLB9 27/08/2015 Call 2.000 0.030 0.030 0.000   0 0.030
RRLLC9 27/08/2015 Put 2.000 0.755 0.755 0.000   0 0.755
RRLLR9 27/08/2015 Call 2.100 0.025 0.025 0.000   0 0.025
RRLLS9 27/08/2015 Put 2.100 0.850 0.850 0.000   0 0.850
RRLL99 27/08/2015 Call 2.200 0.020 0.020 0.000   0 0.020
RRLLA9 27/08/2015 Put 2.200 0.945 0.945 0.000   0 0.945
RRLLP9 27/08/2015 Call 2.300 0.015 0.015 0.000   0 0.015
RRLLQ9 27/08/2015 Put 2.300 1.035 1.035 0.000   0 1.035
RRLLD9 27/08/2015 Call 2.400 0.010 0.010 0.000   0 0.010
RRLLE9 27/08/2015 Put 2.400 1.130 1.130 0.000   0 1.130
RRLLN9 27/08/2015 Call 2.500 0.008 0.008 0.000   0 0.008
RRLLO9 27/08/2015 Put 2.500 1.230 1.230 0.000   0 1.230
RRLM79 27/08/2015 Call 2.600 0.006 0.006 0.000   0 0.006
RRLM89 27/08/2015 Put 2.600 1.325 1.325 0.000   0 1.325
RRLM59 27/08/2015 Call 2.700 0.005 0.005 0.000   0 0.005
RRLM69 27/08/2015 Put 2.700 1.420 1.420 0.000   0 1.420
RRLQY9 27/08/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLQZ9 27/08/2015 Put 3.710 2.400 2.400 0.000   0 2.400
RRLQX9 27/08/2015 Call 3.810 0.000 0.000 0.000   0 0.000
RRLQW9 27/08/2015 Put 3.810 2.495 2.495 0.000   0 2.495
RRLR19 27/08/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLR29 27/08/2015 Put 3.910 2.595 2.595 0.000   130 2.595
RRLS79 24/09/2015 Call 0.900 0.435 0.435 0.000   0 0.435
RRLS89 24/09/2015 Put 0.900 0.065 0.065 0.000   0 0.065
RRLS59 24/09/2015 Call 0.950 0.400 0.400 0.000   0 0.400
RRLS69 24/09/2015 Put 0.950 0.080 0.080 0.000   0 0.080
RRLRK9 24/09/2015 Call 1.000 0.365 0.365 0.000   0 0.365
RRLRL9 24/09/2015 Put 1.000 0.095 0.095 0.000   0 0.095
RRLRS9 24/09/2015 Call 1.050 0.330 0.330 0.000   0 0.330
RRLRT9 24/09/2015 Put 1.050 0.115 0.115 0.000   0 0.115
RRLS19 24/09/2015 Call 1.100 0.300 0.300 0.000   0 0.300
RRLS29 24/09/2015 Put 1.100 0.135 0.135 0.000   0 0.135
RRLRG9 24/09/2015 Call 1.150 0.275 0.275 0.000   0 0.275
RRLRH9 24/09/2015 Put 1.150 0.155 0.155 0.000   0 0.155
RRLRM9 24/09/2015 Call 1.200 0.245 0.245 0.000   0 0.245
RRLRN9 24/09/2015 Put 1.200 0.180 0.180 0.000   0 0.180
RRLRW9 24/09/2015 Call 1.250 0.220 0.220 0.000   0 0.220
RRLRX9 24/09/2015 Put 1.250 0.210 0.210 0.000   0 0.210
RRLR39 24/09/2015 Call 1.300 0.200 0.200 0.000   0 0.200
RRLR49 24/09/2015 Put 1.300 0.235 0.235 0.000   0 0.235
RRLRI9 24/09/2015 Call 1.350 0.180 0.180 0.000   0 0.180
RRLRJ9 24/09/2015 Put 1.350 0.265 0.265 0.000   0 0.265
RRLRO9 24/09/2015 Call 1.400 0.160 0.160 0.000   0 0.160
RRLRP9 24/09/2015 Put 1.400 0.295 0.295 0.000   0 0.295
RRLRU9 24/09/2015 Call 1.450 0.145 0.145 0.000   0 0.145
RRLRV9 24/09/2015 Put 1.450 0.330 0.330 0.000   0 0.330
RRLR59 24/09/2015 Call 1.500 0.130 0.130 0.000   0 0.130
RRLR69 24/09/2015 Put 1.500 0.360 0.360 0.000   0 0.360
RRLR99 24/09/2015 Call 1.550 0.115 0.115 0.000   0 0.115
RRLRF9 24/09/2015 Put 1.550 0.395 0.395 0.000   0 0.395
RRLRQ9 24/09/2015 Call 1.600 0.100 0.100 0.000   0 0.100
RRLRR9 24/09/2015 Put 1.600 0.435 0.435 0.000   0 0.435
RRLRY9 24/09/2015 Call 1.650 0.090 0.090 0.000   0 0.090
RRLRZ9 24/09/2015 Put 1.650 0.470 0.470 0.000   0 0.470
RRLR79 24/09/2015 Call 1.700 0.080 0.080 0.000   0 0.080
RRLR89 24/09/2015 Put 1.700 0.510 0.510 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.