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 2.400 Down -0.020 2.380 2.410 2.390 2.440 2.350 2,529,975 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLGZ8 23/04/2014 Call 1.750 0.650 0.650 0.000   0 0.650
RRLI18 23/04/2014 Put 1.750 0.000 0.000 0.000   0 0.000
RRLCJ8 23/04/2014 Call 1.800 0.600 0.600 0.000   0 0.600
RRLCK8 23/04/2014 Put 1.800 0.000 0.000 0.000   0 0.000
RRLCH8 23/04/2014 Call 1.850 0.550 0.550 0.000   0 0.550
RRLCI8 23/04/2014 Put 1.850 0.000 0.000 0.000   0 0.000
RRLCF8 23/04/2014 Call 1.900 0.500 0.500 0.000   0 0.500
RRLCG8 23/04/2014 Put 1.900 0.000 0.000 0.000   500 0.000
RRLBT8 23/04/2014 Call 1.950 0.455 0.455 0.000   0 0.455
RRLBU8 23/04/2014 Put 1.950 0.000 0.000 0.000   500 0.000
RRLXA7 23/04/2014 Call 2.000 0.405 0.405 0.000   0 0.405
RRLXB7 23/04/2014 Put 2.000 0.000 0.000 0.000   400 0.000
RRLXC7 23/04/2014 Call 2.100 0.305 0.305 0.000   0 0.305
RRLXD7 23/04/2014 Put 2.100 0.001 0.001 0.000   514 0.001
RRLXF7 23/04/2014 Call 2.200 0.210 0.210 0.000   0 0.210
RRLXG7 23/04/2014 Put 2.200 0.004 0.004 0.000   500 0.004
RRLFG8 23/04/2014 Call 2.210 0.205 0.205 0.000   514 0.205
RRLFH8 23/04/2014 Put 2.210 0.005 0.005 0.000   100 0.005
RRLXH7 23/04/2014 Call 2.300 0.125 0.125 0.000   614 0.125
RRLXI7 23/04/2014 Put 2.300 0.015 0.015 0.000   0 0.015
RRLFJ8 23/04/2014 Call 2.310 0.115 0.115 0.000   0 0.115
RRLFI8 23/04/2014 Put 2.310 0.015 0.015 0.000   0 0.015
RRLXJ7 23/04/2014 Call 2.400 0.055 0.055 0.000   550 0.055
RRLXK7 23/04/2014 Put 2.400 0.045 0.045 0.000   60 0.045
RRLFK8 23/04/2014 Call 2.410 0.040 0.040 0.000   130 0.040
RRLFL8 23/04/2014 Put 2.410 0.050 0.050 0.000   100 0.050
RRLTK7 23/04/2014 Call 2.500 0.015 0.015 0.000   0 0.015
RRLTL7 23/04/2014 Put 2.500 0.110 0.110 0.000   960 0.110
RRLFN8 23/04/2014 Call 2.510 0.010 0.010 0.000   250 0.010
RRLFM8 23/04/2014 Put 2.510 0.120 0.120 0.000   120 0.120
RRLTN7 23/04/2014 Call 2.600 0.002 0.002 0.000   230 0.002
RRLTM7 23/04/2014 Put 2.600 0.200 0.200 0.000   15 0.200
RRLTO7 23/04/2014 Call 2.700 0.000 0.000 0.000   100 0.000
RRLTP7 23/04/2014 Put 2.700 0.300 0.300 0.000   50 0.300
RRLTR7 23/04/2014 Call 2.800 0.000 0.000 0.000   1,040 0.000
RRLTQ7 23/04/2014 Put 2.800 0.400 0.400 0.000   300 0.400
RRLTS7 23/04/2014 Call 2.900 0.000 0.000 0.000   0 0.000
RRLTT7 23/04/2014 Put 2.900 0.500 0.500 0.000   0 0.500
RRLTV7 23/04/2014 Call 3.000 0.000 0.000 0.000   130 0.000
RRLTU7 23/04/2014 Put 3.000 0.600 0.600 0.000   0 0.600
RRLEG8 23/04/2014 Call 3.010 0.000 0.000 0.000   65 0.000
RRLEH8 23/04/2014 Put 3.010 0.610 0.610 0.000   0 0.610
RRLTW7 23/04/2014 Call 3.100 0.000 0.000 0.000   50 0.000
RRLTX7 23/04/2014 Put 3.100 0.700 0.700 0.000   0 0.700
RRLEJ8 23/04/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLEI8 23/04/2014 Put 3.110 0.710 0.710 0.000   0 0.710
RRLTZ7 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
RRLTY7 23/04/2014 Put 3.200 0.800 0.800 0.000   0 0.800
RRLEK8 23/04/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLEL8 23/04/2014 Put 3.210 0.810 0.810 0.000   70 0.810
RRLU17 23/04/2014 Call 3.300 0.000 0.000 0.000   50 0.000
RRLU27 23/04/2014 Put 3.300 0.900 0.900 0.000   0 0.900
RRLEN8 23/04/2014 Call 3.310 0.000 0.000 0.000   0 0.000
RRLEM8 23/04/2014 Put 3.310 0.910 0.910 0.000   0 0.910
RRLU47 23/04/2014 Call 3.400 0.000 0.000 0.000   0 0.000
RRLU37 23/04/2014 Put 3.400 1.000 1.000 0.000   0 1.000
RRLEO8 23/04/2014 Call 3.410 0.000 0.000 0.000   0 0.000
RRLEP8 23/04/2014 Put 3.410 1.010 1.010 0.000   0 1.010
RRLU57 23/04/2014 Call 3.500 0.000 0.000 0.000   400 0.000
RRLU67 23/04/2014 Put 3.500 1.100 1.100 0.000   0 1.100
RRLER8 23/04/2014 Call 3.510 0.000 0.000 0.000   0 0.000
RRLEQ8 23/04/2014 Put 3.510 1.110 1.110 0.000   0 1.110
RRLU87 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
RRLU77 23/04/2014 Put 3.600 1.200 1.200 0.000   0 1.200
RRLES8 23/04/2014 Call 3.610 0.000 0.000 0.000   0 0.000
RRLET8 23/04/2014 Put 3.610 1.210 1.210 0.000   0 1.210
RRLU97 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
RRLUA7 23/04/2014 Put 3.700 1.300 1.300 0.000   0 1.300
RRLEV8 23/04/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLEU8 23/04/2014 Put 3.710 1.310 1.310 0.000 35 195 1.310
RRLUC7 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
RRLUB7 23/04/2014 Put 3.800 1.400 1.400 0.000   0 1.400
RRLEW8 23/04/2014 Call 3.810 0.000 0.000 0.000   0 0.000
RRLEX8 23/04/2014 Put 3.810 1.410 1.410 0.000   0 1.410
RRLUD7 23/04/2014 Call 3.900 0.000 0.000 0.000   100 0.000
RRLUE7 23/04/2014 Put 3.900 1.500 1.500 0.000   0 1.500
RRLEZ8 23/04/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLEY8 23/04/2014 Put 3.910 1.510 1.510 0.000 130 130 1.510
RRLUG7 23/04/2014 Call 4.000 0.000 0.000 0.000   0 0.000
RRLUF7 23/04/2014 Put 4.000 1.600 1.600 0.000   0 1.600
RRLF18 23/04/2014 Call 4.010 0.000 0.000 0.000   0 0.000
RRLF28 23/04/2014 Put 4.010 1.610 1.610 0.000   0 1.610
RRLI28 29/05/2014 Call 1.750 0.665 0.665 0.000   0 0.665
RRLI38 29/05/2014 Put 1.750 0.007 0.007 0.000   0 0.007
RRLCN8 29/05/2014 Call 1.800 0.620 0.620 0.000   0 0.620
RRLCO8 29/05/2014 Put 1.800 0.010 0.010 0.000   0 0.010
RRLCL8 29/05/2014 Call 1.850 0.570 0.570 0.000   0 0.570
RRLCM8 29/05/2014 Put 1.850 0.015 0.015 0.000   0 0.015
RRLCP8 29/05/2014 Call 1.900 0.525 0.525 0.000   0 0.525
RRLCQ8 29/05/2014 Put 1.900 0.020 0.020 0.000   0 0.020
RRLBV8 29/05/2014 Call 1.950 0.480 0.480 0.000   0 0.480
RRLBW8 29/05/2014 Put 1.950 0.025 0.025 0.000   0 0.025
RRLXL7 29/05/2014 Call 2.000 0.440 0.440 0.000   0 0.440
RRLXM7 29/05/2014 Put 2.000 0.030 0.030 0.000   0 0.030
RRLXN7 29/05/2014 Call 2.100 0.355 0.355 0.000   300 0.355
RRLXO7 29/05/2014 Put 2.100 0.045 0.045 0.000   112 0.045
RRLXP7 29/05/2014 Call 2.200 0.280 0.280 0.000   60 0.280
RRLXQ7 29/05/2014 Put 2.200 0.070 0.070 0.000   0 0.070
RRLJ48 29/05/2014 Call 2.210 0.270 0.270 0.000   0 0.270
RRLJ58 29/05/2014 Put 2.210 0.070 0.070 0.000   0 0.070
RRLXR7 29/05/2014 Call 2.300 0.210 0.210 0.000   0 0.210
RRLXS7 29/05/2014 Put 2.300 0.100 0.100 0.000   0 0.100
RRLXT7 29/05/2014 Call 2.400 0.150 0.150 0.000   0 0.150
RRLXU7 29/05/2014 Put 2.400 0.145 0.145 0.000   0 0.145
RRLJ38 29/05/2014 Call 2.410 0.145 0.145 0.000   0 0.145
RRLJ28 29/05/2014 Put 2.410 0.150 0.150 0.000   0 0.150
RRLXV7 29/05/2014 Call 2.500 0.105 0.105 0.000   310 0.105
RRLXW7 29/05/2014 Put 2.500 0.200 0.200 0.000   520 0.200
RRLXY7 29/05/2014 Call 2.600 0.070 0.070 0.065 70 302 0.070
RRLXZ7 29/05/2014 Put 2.600 0.265 0.265 0.000   50 0.265
RRLIZ8 29/05/2014 Call 2.610 0.070 0.070 0.000   0 0.070
RRLJ18 29/05/2014 Put 2.610 0.270 0.270 0.000   0 0.270
RRLY17 29/05/2014 Call 2.700 0.045 0.045 0.000   1,050 0.045
RRLY27 29/05/2014 Put 2.700 0.340 0.340 0.000   600 0.340
RRLY37 29/05/2014 Call 2.800 0.030 0.030 0.000   0 0.030
RRLY47 29/05/2014 Put 2.800 0.425 0.425 0.000   0 0.425
RRLY57 29/05/2014 Call 2.900 0.020 0.020 0.000   40 0.020
RRLY67 29/05/2014 Put 2.900 0.510 0.510 0.000   0 0.510
RRLY77 29/05/2014 Call 3.000 0.010 0.010 0.000   0 0.010
RRLY87 29/05/2014 Put 3.000 0.605 0.605 0.000   0 0.605
RRLIQ8 29/05/2014 Call 3.010 0.010 0.010 0.015 50 260 0.010
RRLIP8 29/05/2014 Put 3.010 0.610 0.610 0.000   0 0.610
RRLY97 29/05/2014 Call 3.100 0.007 0.007 0.000   0 0.007
RRLYA7 29/05/2014 Put 3.100 0.700 0.700 0.000   0 0.700
RRLYB7 29/05/2014 Call 3.200 0.004 0.004 0.000   0 0.004
RRLYC7 29/05/2014 Put 3.200 0.800 0.800 0.000   300 0.800
RRLIR8 29/05/2014 Call 3.210 0.004 0.004 0.000   0 0.004
RRLIS8 29/05/2014 Put 3.210 0.800 0.800 0.000   70 0.800
RRLYD7 29/05/2014 Call 3.300 0.002 0.002 0.000   50 0.002
RRLYE7 29/05/2014 Put 3.300 0.900 0.900 0.000   0 0.900
RRLYF7 29/05/2014 Call 3.400 0.001 0.001 0.000   0 0.001
RRLYG7 29/05/2014 Put 3.400 1.000 1.000 0.000   0 1.000
RRLZX7 29/05/2014 Call 3.500 0.001 0.001 0.000   0 0.001
RRLZY7 29/05/2014 Put 3.500 1.100 1.100 0.000   0 1.100
RRLB38 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
RRLB48 29/05/2014 Put 3.600 1.200 1.200 0.000   0 1.200
RRLB78 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
RRLB88 29/05/2014 Put 3.700 1.300 1.300 0.000   0 1.300
RRLIU8 29/05/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLIT8 29/05/2014 Put 3.710 1.300 1.300 0.000 30 845 1.300
RRLBG8 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
RRLBH8 29/05/2014 Put 3.800 1.400 1.400 0.000   0 1.400
RRLIV8 29/05/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLIW8 29/05/2014 Put 3.910 1.500 1.500 0.000 130 260 1.500
RRLIY8 29/05/2014 Call 4.010 0.000 0.000 0.000   0 0.000
RRLIX8 29/05/2014 Put 4.010 1.600 1.600 0.000   0 1.600
RRLI48 26/06/2014 Call 1.750 0.685 0.685 0.000   0 0.685
RRLI58 26/06/2014 Put 1.750 0.020 0.020 0.000   0 0.020
RRLCT8 26/06/2014 Call 1.800 0.635 0.635 0.000   0 0.635
RRLCU8 26/06/2014 Put 1.800 0.025 0.025 0.000   0 0.025
RRLCV8 26/06/2014 Call 1.850 0.590 0.590 0.000   0 0.590
RRLCW8 26/06/2014 Put 1.850 0.030 0.030 0.000   0 0.030
RRLCR8 26/06/2014 Call 1.900 0.545 0.545 0.000   0 0.545
RRLCS8 26/06/2014 Put 1.900 0.035 0.035 0.000   0 0.035
RRLBX8 26/06/2014 Call 1.950 0.505 0.505 0.000   0 0.505
RRLBY8 26/06/2014 Put 1.950 0.045 0.045 0.000   0 0.045
RRLYH7 26/06/2014 Call 2.000 0.465 0.465 0.000   0 0.465
RRLYI7 26/06/2014 Put 2.000 0.055 0.055 0.000   170 0.055
RRLYJ7 26/06/2014 Call 2.100 0.390 0.390 0.000   0 0.390
RRLYK7 26/06/2014 Put 2.100 0.075 0.075 0.000   0 0.075
RRLYL7 26/06/2014 Call 2.200 0.320 0.320 0.000   0 0.320
RRLYM7 26/06/2014 Put 2.200 0.105 0.105 0.000   60 0.105
RRLYN7 26/06/2014 Call 2.300 0.260 0.260 0.000   0 0.260
RRLYO7 26/06/2014 Put 2.300 0.140 0.140 0.000   30 0.140
RRLYP7 26/06/2014 Call 2.400 0.205 0.205 0.000   60 0.205
RRLYQ7 26/06/2014 Put 2.400 0.190 0.190 0.000   0 0.190
RRLUH7 26/06/2014 Call 2.500 0.155 0.155 0.000   110 0.155
RRLUI7 26/06/2014 Put 2.500 0.245 0.245 0.000   1,077 0.245
RRLUK7 26/06/2014 Call 2.600 0.120 0.120 0.000   100 0.120
RRLUJ7 26/06/2014 Put 2.600 0.305 0.305 0.000   15 0.305
RRLUL7 26/06/2014 Call 2.700 0.090 0.090 0.000   50 0.090
RRLUM7 26/06/2014 Put 2.700 0.375 0.375 0.000   100 0.375
RRLUO7 26/06/2014 Call 2.800 0.065 0.065 0.000   0 0.065
RRLUN7 26/06/2014 Put 2.800 0.455 0.455 0.000   0 0.455
RRLUP7 26/06/2014 Call 2.900 0.050 0.050 0.000   0 0.050
RRLUQ7 26/06/2014 Put 2.900 0.535 0.535 0.000   500 0.535
RRLUS7 26/06/2014 Call 3.000 0.035 0.035 0.000   0 0.035
RRLUR7 26/06/2014 Put 3.000 0.625 0.625 0.000   0 0.625
RRLJ78 26/06/2014 Call 3.010            
RRLJ68 26/06/2014 Put 3.010            
RRLUT7 26/06/2014 Call 3.100 0.025 0.025 0.000   0 0.025
RRLUU7 26/06/2014 Put 3.100 0.715 0.715 0.000   450 0.715
RRLUW7 26/06/2014 Call 3.200 0.020 0.020 0.000   0 0.020
RRLUV7 26/06/2014 Put 3.200 0.810 0.810 0.000   250 0.810
RRLJ88 26/06/2014 Call 3.210            
RRLJ98 26/06/2014 Put 3.210            
RRLUX7 26/06/2014 Call 3.300 0.015 0.015 0.000   100 0.015
RRLUY7 26/06/2014 Put 3.300 0.905 0.905 0.000   0 0.905
RRLV17 26/06/2014 Call 3.400 0.010 0.010 0.000   50 0.010
RRLUZ7 26/06/2014 Put 3.400 1.000 1.000 0.000   0 1.000
RRLV27 26/06/2014 Call 3.500 0.007 0.007 0.000   0 0.007
RRLV37 26/06/2014 Put 3.500 1.100 1.100 0.000   0 1.100
RRLV57 26/06/2014 Call 3.600 0.005 0.005 0.000   0 0.005
RRLV47 26/06/2014 Put 3.600 1.200 1.200 0.000   0 1.200
RRLV67 26/06/2014 Call 3.700 0.003 0.003 0.000   0 0.003
RRLV77 26/06/2014 Put 3.700 1.300 1.300 0.000   0 1.300
RRLFS8 26/06/2014 Call 3.710 0.003 0.003 0.000   0 0.003
RRLFT8 26/06/2014 Put 3.710 1.295 1.295 0.000   245 1.295
RRLV97 26/06/2014 Call 3.800 0.002 0.002 0.000   0 0.002
RRLV87 26/06/2014 Put 3.800 1.400 1.400 0.000   0 1.400
RRLVA7 26/06/2014 Call 3.900 0.002 0.002 0.000   0 0.002
RRLVB7 26/06/2014 Put 3.900 1.500 1.500 0.000   0 1.500
RRLJB8 26/06/2014 Call 3.910            
RRLJA8 26/06/2014 Put 3.910            
RRLVD7 26/06/2014 Call 4.000 0.001 0.001 0.000   0 0.001
RRLVC7 26/06/2014 Put 4.000 1.600 1.600 0.000   0 1.600
RRLI68 24/07/2014 Call 1.750 0.705 0.705 0.000   0 0.705
RRLI78 24/07/2014 Put 1.750 0.035 0.035 0.000   0 0.035
RRLCZ8 24/07/2014 Call 1.800 0.660 0.660 0.000   0 0.660
RRLD18 24/07/2014 Put 1.800 0.040 0.040 0.000   0 0.040
RRLD28 24/07/2014 Call 1.850 0.615 0.615 0.000   0 0.615
RRLD38 24/07/2014 Put 1.850 0.050 0.050 0.000   0 0.050
RRLCX8 24/07/2014 Call 1.900 0.575 0.575 0.000   0 0.575
RRLCY8 24/07/2014 Put 1.900 0.060 0.060 0.000   0 0.060
RRLBZ8 24/07/2014 Call 1.950 0.535 0.535 0.000   0 0.535
RRLC18 24/07/2014 Put 1.950 0.070 0.070 0.000   0 0.070
RRLYR7 24/07/2014 Call 2.000 0.495 0.495 0.000   0 0.495
RRLYS7 24/07/2014 Put 2.000 0.080 0.080 0.000   0 0.080
RRLYT7 24/07/2014 Call 2.100 0.425 0.425 0.000   0 0.425
RRLYU7 24/07/2014 Put 2.100 0.105 0.105 0.000   0 0.105
RRLYV7 24/07/2014 Call 2.200 0.360 0.360 0.000   0 0.360
RRLYW7 24/07/2014 Put 2.200 0.140 0.140 0.000   0 0.140
RRLYX7 24/07/2014 Call 2.300 0.305 0.305 0.000   500 0.305
RRLYZ7 24/07/2014 Put 2.300 0.180 0.180 0.000   200 0.180
RRLZ17 24/07/2014 Call 2.400 0.250 0.250 0.000   0 0.250
RRLZ27 24/07/2014 Put 2.400 0.225 0.225 0.000   0 0.225
RRLWE7 24/07/2014 Call 2.410 0.245 0.245 0.000   0 0.245
RRLWD7 24/07/2014 Put 2.410 0.230 0.230 0.000   260 0.230
RRLZ37 24/07/2014 Call 2.500 0.205 0.205 0.000   0 0.205
RRLZ47 24/07/2014 Put 2.500 0.280 0.280 0.000   150 0.280
RRLWF7 24/07/2014 Call 2.510 0.200 0.200 0.000   0 0.200
RRLWG7 24/07/2014 Put 2.510 0.285 0.285 0.000   0 0.285
RRLZ57 24/07/2014 Call 2.600 0.165 0.165 0.000   0 0.165
RRLZ67 24/07/2014 Put 2.600 0.345 0.345 0.000   0 0.345
RRLWI7 24/07/2014 Call 2.610 0.160 0.160 0.000   0 0.160
RRLWH7 24/07/2014 Put 2.610 0.345 0.345 0.000   100 0.345
RRLZ77 24/07/2014 Call 2.700 0.135 0.135 0.000   0 0.135
RRLZ87 24/07/2014 Put 2.700 0.410 0.410 0.000   0 0.410
RRLWJ7 24/07/2014 Call 2.710 0.130 0.130 0.000   0 0.130
RRLWK7 24/07/2014 Put 2.710 0.415 0.415 0.000   0 0.415
RRLZ97 24/07/2014 Call 2.800 0.105 0.105 0.000   0 0.105
RRLZA7 24/07/2014 Put 2.800 0.485 0.485 0.000   50 0.485
RRLWM7 24/07/2014 Call 2.810 0.105 0.105 0.000   0 0.105
RRLWL7 24/07/2014 Put 2.810 0.490 0.490 0.000   0 0.490
RRLZB7 24/07/2014 Call 2.900 0.085 0.085 0.000   0 0.085
RRLZC7 24/07/2014 Put 2.900 0.560 0.560 0.000   50 0.560
RRLWN7 24/07/2014 Call 2.910 0.080 0.080 0.000   0 0.080
RRLWO7 24/07/2014 Put 2.910 0.565 0.565 0.000   0 0.565
RRLZD7 24/07/2014 Call 3.000 0.065 0.065 0.000   0 0.065
RRLZE7 24/07/2014 Put 3.000 0.645 0.645 0.000   0 0.645
RRLZF7 24/07/2014 Call 3.100 0.050 0.050 0.000   200 0.050
RRLZG7 24/07/2014 Put 3.100 0.730 0.730 0.000   500 0.730
RRLZH7 24/07/2014 Call 3.200 0.040 0.040 0.000   0 0.040
RRLZI7 24/07/2014 Put 3.200 0.820 0.820 0.000   0 0.820
RRLZJ7 24/07/2014 Call 3.300 0.030 0.030 0.000   0 0.030
RRLZK7 24/07/2014 Put 3.300 0.915 0.915 0.000   0 0.915
RRLZL7 24/07/2014 Call 3.400 0.025 0.025 0.000   0 0.025
RRLZM7 24/07/2014 Put 3.400 1.010 1.010 0.000   0 1.010
RRLB18 24/07/2014 Call 3.500 0.020 0.020 0.000   0 0.020
RRLB28 24/07/2014 Put 3.500 1.105 1.105 0.000   0 1.105
RRLB58 24/07/2014 Call 3.600 0.015 0.015 0.000   100 0.015
RRLB68 24/07/2014 Put 3.600 1.200 1.200 0.000   0 1.200
RRLB98 24/07/2014 Call 3.700 0.010 0.010 0.000   0 0.010
RRLBF8 24/07/2014 Put 3.700 1.300 1.300 0.000   0 1.300
RRLBI8 24/07/2014 Call 3.800 0.009 0.009 0.000   0 0.009
RRLBJ8 24/07/2014 Put 3.800 1.400 1.400 0.000   0 1.400
RRLI88 28/08/2014 Call 1.750 0.730 0.730 0.000   0 0.730
RRLI98 28/08/2014 Put 1.750 0.055 0.055 0.000   0 0.055
RRLDM8 28/08/2014 Call 1.800 0.685 0.685 0.000   0 0.685
RRLDN8 28/08/2014 Put 1.800 0.065 0.065 0.000   0 0.065
RRLE78 28/08/2014 Call 1.850 0.645 0.645 0.000   0 0.645
RRLE88 28/08/2014 Put 1.850 0.075 0.075 0.000   0 0.075
RRLE38 28/08/2014 Call 1.900 0.605 0.605 0.000   0 0.605
RRLE48 28/08/2014 Put 1.900 0.085 0.085 0.000   0 0.085
RRLDS8 28/08/2014 Call 1.950 0.570 0.570 0.000   0 0.570
RRLDT8 28/08/2014 Put 1.950 0.100 0.100 0.000   0 0.100
RRLD68 28/08/2014 Call 2.000 0.535 0.535 0.000   0 0.535
RRLD78 28/08/2014 Put 2.000 0.110 0.110 0.000   0 0.110
RRLE18 28/08/2014 Call 2.100 0.465 0.465 0.000   0 0.465
RRLE28 28/08/2014 Put 2.100 0.145 0.145 0.000   0 0.145
RRLDK8 28/08/2014 Call 2.200 0.405 0.405 0.000   0 0.405
RRLDL8 28/08/2014 Put 2.200 0.180 0.180 0.000   0 0.180
RRLDY8 28/08/2014 Call 2.300 0.350 0.350 0.000   0 0.350
RRLDZ8 28/08/2014 Put 2.300 0.220 0.220 0.000   0 0.220
RRLD48 28/08/2014 Call 2.400 0.295 0.295 0.000   0 0.295
RRLD58 28/08/2014 Put 2.400 0.270 0.270 0.000   0 0.270
RRLDW8 28/08/2014 Call 2.500 0.255 0.255 0.000   0 0.255
RRLDX8 28/08/2014 Put 2.500 0.325 0.325 0.000   0 0.325
RRLDO8 28/08/2014 Call 2.600 0.215 0.215 0.000   0 0.215
RRLDP8 28/08/2014 Put 2.600 0.385 0.385 0.000   50 0.385
RRLE58 28/08/2014 Call 2.700 0.175 0.175 0.000   0 0.175
RRLE68 28/08/2014 Put 2.700 0.450 0.450 0.000   0 0.450
RRLDQ8 28/08/2014 Call 2.800 0.150 0.150 0.000   0 0.150
RRLDR8 28/08/2014 Put 2.800 0.525 0.525 0.000   0 0.525
RRLDU8 28/08/2014 Call 2.900 0.125 0.125 0.000   0 0.125
RRLDV8 28/08/2014 Put 2.900 0.600 0.600 0.000   0 0.600
RRLD88 28/08/2014 Call 3.000 0.100 0.100 0.000   0 0.100
RRLD98 28/08/2014 Put 3.000 0.675 0.675 0.000   0 0.675
RRLE98 28/08/2014 Call 3.100 0.085 0.085 0.000   0 0.085
RRLEF8 28/08/2014 Put 3.100 0.760 0.760 0.000   0 0.760
RRLF38 28/08/2014 Call 3.200 0.070 0.070 0.000   0 0.070
RRLF48 28/08/2014 Put 3.200 0.840 0.840 0.000   0 0.840
RRLFO8 28/08/2014 Call 3.300 0.055 0.055 0.000   0 0.055
RRLFP8 28/08/2014 Put 3.300 0.930 0.930 0.000   0 0.930
RRLFQ8 28/08/2014 Call 3.400 0.045 0.045 0.000   0 0.045
RRLFR8 28/08/2014 Put 3.400 1.020 1.020 0.000   0 1.020
RRLIF8 25/09/2014 Call 1.750 0.755 0.755 0.000   0 0.755
RRLIG8 25/09/2014 Put 1.750 0.070 0.070 0.000   0 0.070
RRLG78 25/09/2014 Call 1.800 0.705 0.705 0.000   0 0.705
RRLG88 25/09/2014 Put 1.800 0.080 0.080 0.000   0 0.080
RRLGR8 25/09/2014 Call 1.850 0.665 0.665 0.000   0 0.665
RRLGS8 25/09/2014 Put 1.850 0.090 0.090 0.000   0 0.090
RRLFW8 25/09/2014 Call 1.900 0.630 0.630 0.000   0 0.630
RRLFX8 25/09/2014 Put 1.900 0.105 0.105 0.000   0 0.105
RRLG18 25/09/2014 Call 1.950 0.590 0.590 0.000   0 0.590
RRLG28 25/09/2014 Put 1.950 0.115 0.115 0.000   0 0.115
RRLGL8 25/09/2014 Call 2.000 0.560 0.560 0.000   0 0.560
RRLGM8 25/09/2014 Put 2.000 0.130 0.130 0.000   0 0.130
RRLFY8 25/09/2014 Call 2.100 0.495 0.495 0.000   0 0.495
RRLFZ8 25/09/2014 Put 2.100 0.165 0.165 0.000   0 0.165
RRLG98 25/09/2014 Call 2.200 0.435 0.435 0.000   0 0.435
RRLGK8 25/09/2014 Put 2.200 0.205 0.205 0.000   0 0.205
RRLGX8 25/09/2014 Call 2.300 0.380 0.380 0.000   0 0.380
RRLGY8 25/09/2014 Put 2.300 0.245 0.245 0.000   0 0.245
RRLGN8 25/09/2014 Call 2.400 0.325 0.325 0.000   0 0.325
RRLGO8 25/09/2014 Put 2.400 0.295 0.295 0.000   0 0.295
RRLGV8 25/09/2014 Call 2.500 0.285 0.285 0.000   0 0.285
RRLGW8 25/09/2014 Put 2.500 0.350 0.350 0.000   0 0.350
RRLGP8 25/09/2014 Call 2.600 0.240 0.240 0.000   0 0.240
RRLGQ8 25/09/2014 Put 2.600 0.410 0.410 0.000   0 0.410
RRLGT8 25/09/2014 Call 2.700 0.205 0.205 0.000   0 0.205
RRLGU8 25/09/2014 Put 2.700 0.475 0.475 0.000   0 0.475
RRLG58 25/09/2014 Call 2.800 0.175 0.175 0.000   0 0.175
RRLG68 25/09/2014 Put 2.800 0.540 0.540 0.000   0 0.540
RRLFU8 25/09/2014 Call 2.900 0.145 0.145 0.000   0 0.145
RRLFV8 25/09/2014 Put 2.900 0.615 0.615 0.000   0 0.615
RRLG38 25/09/2014 Call 3.000 0.125 0.125 0.000   0 0.125
RRLG48 25/09/2014 Put 3.000 0.690 0.690 0.000   0 0.690
RRLIH8 25/09/2014 Call 3.100 0.105 0.105 0.000   0 0.105
RRLII8 25/09/2014 Put 3.100 0.770 0.770 0.000   0 0.770
RRLIJ8 25/09/2014 Call 3.200 0.090 0.090 0.000   0 0.090
RRLIK8 25/09/2014 Put 3.200 0.855 0.855 0.000   0 0.855
RRLIL8 25/09/2014 Call 3.300 0.075 0.075 0.000   0 0.075
RRLIM8 25/09/2014 Put 3.300 0.940 0.940 0.000   0 0.940
RRLIN8 25/09/2014 Call 3.400 0.060 0.060 0.000   0 0.060
RRLIO8 25/09/2014 Put 3.400 1.030 1.030 0.000   0 1.030

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.