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 1.220 Down -0.035 1.210 1.225 1.230 1.235 1.205 2,424,787 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLQK9 28/05/2015 Call 0.800 0.425 0.425 0.000   0 0.425
RRLQL9 28/05/2015 Put 0.800 0.004 0.004 0.000   0 0.004
RRLQ89 28/05/2015 Call 0.850 0.380 0.380 0.000   0 0.380
RRLQ99 28/05/2015 Put 0.850 0.008 0.008 0.000   0 0.008
RRLP99 28/05/2015 Call 0.900 0.335 0.335 0.000   0 0.335
RRLPK9 28/05/2015 Put 0.900 0.015 0.015 0.000   0 0.015
RRLFH9 28/05/2015 Call 0.950 0.290 0.290 0.000   0 0.290
RRLFI9 28/05/2015 Put 0.950 0.020 0.020 0.000   0 0.020
RRLFJ9 28/05/2015 Call 1.000 0.250 0.250 0.000   0 0.250
RRLFK9 28/05/2015 Put 1.000 0.030 0.030 0.000   0 0.030
RRLFL9 28/05/2015 Call 1.050 0.210 0.210 0.000   0 0.210
RRLFM9 28/05/2015 Put 1.050 0.045 0.045 0.000   0 0.045
RRLF89 28/05/2015 Call 1.100 0.180 0.180 0.000   0 0.180
RRLF99 28/05/2015 Put 1.100 0.060 0.060 0.000   0 0.060
RRLFF9 28/05/2015 Call 1.150 0.145 0.145 0.000   0 0.145
RRLFG9 28/05/2015 Put 1.150 0.080 0.080 0.000   0 0.080
RRLEP9 28/05/2015 Call 1.200 0.120 0.120 0.000   0 0.120
RRLEQ9 28/05/2015 Put 1.200 0.100 0.100 0.000   0 0.100
RRLF69 28/05/2015 Call 1.250 0.095 0.095 0.000   0 0.095
RRLF79 28/05/2015 Put 1.250 0.125 0.125 0.000   0 0.125
RRLEF9 28/05/2015 Call 1.300 0.075 0.075 0.000   0 0.075
RRLEG9 28/05/2015 Put 1.300 0.155 0.155 0.000   0 0.155
RRLEN9 28/05/2015 Call 1.350 0.060 0.060 0.000   0 0.060
RRLEO9 28/05/2015 Put 1.350 0.190 0.190 0.000   0 0.190
RRLER9 28/05/2015 Call 1.400 0.050 0.050 0.000   0 0.050
RRLES9 28/05/2015 Put 1.400 0.225 0.225 0.000   0 0.225
RRLF49 28/05/2015 Call 1.450 0.040 0.040 0.000   0 0.040
RRLF59 28/05/2015 Put 1.450 0.260 0.260 0.000   0 0.260
RRLE89 28/05/2015 Call 1.500 0.035 0.035 0.000   0 0.035
RRLE99 28/05/2015 Put 1.500 0.305 0.305 0.000   0 0.305
RRLEL9 28/05/2015 Call 1.550 0.025 0.025 0.000   0 0.025
RRLEM9 28/05/2015 Put 1.550 0.345 0.345 0.000   0 0.345
RRLEX9 28/05/2015 Call 1.600 0.025 0.025 0.000   0 0.025
RRLEY9 28/05/2015 Put 1.600 0.390 0.390 0.000   0 0.390
RRLF29 28/05/2015 Call 1.650 0.020 0.020 0.000   0 0.020
RRLF39 28/05/2015 Put 1.650 0.440 0.440 0.000   0 0.440
RRLEJ9 28/05/2015 Call 1.700 0.015 0.015 0.000   0 0.015
RRLEK9 28/05/2015 Put 1.700 0.485 0.485 0.000   0 0.485
RRLEV9 28/05/2015 Call 1.750 0.015 0.015 0.000   0 0.015
RRLEW9 28/05/2015 Put 1.750 0.530 0.530 0.000   0 0.530
RRLS49 28/05/2015 Call 1.760 0.015 0.015 0.000   0 0.015
RRLS39 28/05/2015 Put 1.760 0.540 0.540 0.000   0 0.540
RRLET9 28/05/2015 Call 1.800 0.010 0.010 0.000   0 0.010
RRLEU9 28/05/2015 Put 1.800 0.580 0.580 0.000   0 0.580
RRLQS9 28/05/2015 Call 1.810 0.010 0.010 0.000   0 0.010
RRLQT9 28/05/2015 Put 1.810 0.590 0.590 0.000   0 0.590
RRLEZ9 28/05/2015 Call 1.850 0.009 0.009 0.000   0 0.009
RRLF19 28/05/2015 Put 1.850 0.630 0.630 0.000   0 0.630
RRLEH9 28/05/2015 Call 1.900 0.008 0.008 0.000   0 0.008
RRLEI9 28/05/2015 Put 1.900 0.680 0.680 0.000   0 0.680
RRLFN9 28/05/2015 Call 1.950 0.006 0.006 0.000   0 0.006
RRLFO9 28/05/2015 Put 1.950 0.730 0.730 0.000   0 0.730
RRLFR9 28/05/2015 Call 2.000 0.005 0.005 0.000   0 0.005
RRLFS9 28/05/2015 Put 2.000 0.780 0.780 0.000   0 0.780
RRLI79 28/05/2015 Call 2.100 0.003 0.003 0.000   0 0.003
RRLI89 28/05/2015 Put 2.100 0.880 0.880 0.000   0 0.880
RRLI99 28/05/2015 Call 2.200 0.002 0.002 0.000   0 0.002
RRLIF9 28/05/2015 Put 2.200 0.980 0.980 0.000   0 0.980
RRLIS9 28/05/2015 Call 2.300 0.002 0.002 0.000   0 0.002
RRLIT9 28/05/2015 Put 2.300 1.080 1.080 0.000   0 1.080
RRLIU9 28/05/2015 Call 2.400 0.001 0.001 0.000   0 0.001
RRLIV9 28/05/2015 Put 2.400 1.180 1.180 0.000   0 1.180
RRLJD9 28/05/2015 Call 2.500 0.001 0.001 0.000   0 0.001
RRLJE9 28/05/2015 Put 2.500 1.280 1.280 0.000   0 1.280
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJG9 28/05/2015 Put 2.600 1.380 1.380 0.000   0 1.380
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJU9 28/05/2015 Put 2.700 1.480 1.480 0.000   0 1.480
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK79 28/05/2015 Put 2.800 1.580 1.580 0.000   0 1.580
RRLQM9 25/06/2015 Call 0.800 0.435 0.435 0.000   0 0.435
RRLQN9 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
RRLQA9 25/06/2015 Call 0.850 0.390 0.390 0.000   0 0.390
RRLQB9 25/06/2015 Put 0.850 0.025 0.025 0.000   0 0.025
RRLPL9 25/06/2015 Call 0.900 0.350 0.350 0.000   0 0.350
RRLPM9 25/06/2015 Put 0.900 0.035 0.035 0.000   0 0.035
RRLPP9 25/06/2015 Call 0.950 0.310 0.310 0.000   0 0.310
RRLPQ9 25/06/2015 Put 0.950 0.045 0.045 0.000   0 0.045
RRLPN9 25/06/2015 Call 1.000 0.270 0.270 0.000   0 0.270
RRLPO9 25/06/2015 Put 1.000 0.055 0.055 0.000   0 0.055
RRLMH9 25/06/2015 Call 1.050 0.235 0.235 0.000   0 0.235
RRLMI9 25/06/2015 Put 1.050 0.070 0.070 0.000   0 0.070
RRLMD9 25/06/2015 Call 1.100 0.205 0.205 0.000   0 0.205
RRLME9 25/06/2015 Put 1.100 0.090 0.090 0.000   0 0.090
RRLMB9 25/06/2015 Call 1.150 0.175 0.175 0.000   0 0.175
RRLMC9 25/06/2015 Put 1.150 0.110 0.110 0.000   0 0.110
RRLMF9 25/06/2015 Call 1.200 0.150 0.150 0.000   0 0.150
RRLMG9 25/06/2015 Put 1.200 0.135 0.135 0.000   0 0.135
RRLP19 25/06/2015 Call 1.210 0.145 0.145 0.000   0 0.145
RRLP29 25/06/2015 Put 1.210 0.140 0.140 0.000   0 0.140
RRLMJ9 25/06/2015 Call 1.250 0.125 0.125 0.000   0 0.125
RRLMK9 25/06/2015 Put 1.250 0.160 0.160 0.000   0 0.160
RRLG29 25/06/2015 Call 1.300 0.105 0.105 0.000   0 0.105
RRLG39 25/06/2015 Put 1.300 0.190 0.190 0.000   0 0.190
RRLP49 25/06/2015 Call 1.310 0.100 0.100 0.000   0 0.100
RRLP39 25/06/2015 Put 1.310 0.195 0.195 0.000   0 0.195
RRLFZ9 25/06/2015 Call 1.350 0.085 0.085 0.000   0 0.085
RRLG19 25/06/2015 Put 1.350 0.220 0.220 0.000   0 0.220
RRLGQ9 25/06/2015 Call 1.400 0.070 0.070 0.000   0 0.070
RRLGR9 25/06/2015 Put 1.400 0.255 0.255 0.000   0 0.255
RRLGK9 25/06/2015 Call 1.450 0.060 0.060 0.000   0 0.060
RRLGL9 25/06/2015 Put 1.450 0.290 0.290 0.000   0 0.290
RRLG49 25/06/2015 Call 1.500 0.045 0.045 0.000   0 0.045
RRLG59 25/06/2015 Put 1.500 0.330 0.330 0.000   0 0.330
RRLFX9 25/06/2015 Call 1.550 0.040 0.040 0.000   0 0.040
RRLFY9 25/06/2015 Put 1.550 0.370 0.370 0.000   0 0.370
RRLGS9 25/06/2015 Call 1.600 0.030 0.030 0.000   0 0.030
RRLGT9 25/06/2015 Put 1.600 0.415 0.415 0.000   0 0.415
RRLFV9 25/06/2015 Call 1.650 0.025 0.025 0.000   0 0.025
RRLFW9 25/06/2015 Put 1.650 0.455 0.455 0.000   0 0.455
RRLG69 25/06/2015 Call 1.700 0.020 0.020 0.000   0 0.020
RRLG79 25/06/2015 Put 1.700 0.500 0.500 0.000   0 0.500
RRLGU9 25/06/2015 Call 1.750 0.015 0.015 0.000   0 0.015
RRLGV9 25/06/2015 Put 1.750 0.545 0.545 0.000   0 0.545
RRLGO9 25/06/2015 Call 1.800 0.015 0.015 0.000   0 0.015
RRLGP9 25/06/2015 Put 1.800 0.590 0.590 0.000   0 0.590
RRLQV9 25/06/2015 Call 1.810 0.015 0.015 0.000   0 0.015
RRLQU9 25/06/2015 Put 1.810 0.600 0.600 0.000   0 0.600
RRLFT9 25/06/2015 Call 1.850 0.010 0.010 0.000   0 0.010
RRLFU9 25/06/2015 Put 1.850 0.640 0.640 0.000   0 0.640
RRLG89 25/06/2015 Call 1.900 0.009 0.009 0.000   0 0.009
RRLG99 25/06/2015 Put 1.900 0.685 0.685 0.000   0 0.685
RRLGW9 25/06/2015 Call 1.950 0.007 0.007 0.000   0 0.007
RRLGX9 25/06/2015 Put 1.950 0.735 0.735 0.000   0 0.735
RRLGM9 25/06/2015 Call 2.000 0.006 0.006 0.000   0 0.006
RRLGN9 25/06/2015 Put 2.000 0.780 0.780 0.000   0 0.780
RRLIG9 25/06/2015 Call 2.100 0.004 0.004 0.000   0 0.004
RRLIH9 25/06/2015 Put 2.100 0.880 0.880 0.000   0 0.880
RRLII9 25/06/2015 Call 2.200 0.002 0.002 0.000   0 0.002
RRLIJ9 25/06/2015 Put 2.200 0.980 0.980 0.000   0 0.980
RRLIW9 25/06/2015 Call 2.300 0.001 0.001 0.000   0 0.001
RRLIX9 25/06/2015 Put 2.300 1.080 1.080 0.000   0 1.080
RRLIY9 25/06/2015 Call 2.400 0.001 0.001 0.000   0 0.001
RRLIZ9 25/06/2015 Put 2.400 1.180 1.180 0.000   0 1.180
RRLJH9 25/06/2015 Call 2.500 0.001 0.001 0.000   0 0.001
RRLJI9 25/06/2015 Put 2.500 1.280 1.280 0.000   0 1.280
RRLJJ9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJK9 25/06/2015 Put 2.600 1.380 1.380 0.000   0 1.380
RRLJV9 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJW9 25/06/2015 Put 2.700 1.480 1.480 0.000   0 1.480
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK99 25/06/2015 Put 2.800 1.580 1.580 0.000   0 1.580
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 2.475 2.475 0.000   0 2.475
RRLQO9 30/07/2015 Call 0.800 0.440 0.440 0.000   0 0.440
RRLQP9 30/07/2015 Put 0.800 0.025 0.025 0.000   0 0.025
RRLQC9 30/07/2015 Call 0.850 0.400 0.400 0.000   0 0.400
RRLQD9 30/07/2015 Put 0.850 0.035 0.035 0.000   0 0.035
RRLPT9 30/07/2015 Call 0.900 0.360 0.360 0.000   0 0.360
RRLPU9 30/07/2015 Put 0.900 0.045 0.045 0.000   0 0.045
RRLPV9 30/07/2015 Call 0.950 0.320 0.320 0.000   0 0.320
RRLPW9 30/07/2015 Put 0.950 0.060 0.060 0.000   0 0.060
RRLPR9 30/07/2015 Call 1.000 0.285 0.285 0.000   0 0.285
RRLPS9 30/07/2015 Put 1.000 0.075 0.075 0.000   0 0.075
RRLMV9 30/07/2015 Call 1.050 0.255 0.255 0.000   0 0.255
RRLMW9 30/07/2015 Put 1.050 0.090 0.090 0.000   0 0.090
RRLMP9 30/07/2015 Call 1.100 0.225 0.225 0.000   0 0.225
RRLMQ9 30/07/2015 Put 1.100 0.115 0.115 0.000   0 0.115
RRLML9 30/07/2015 Call 1.150 0.195 0.195 0.000   0 0.195
RRLMM9 30/07/2015 Put 1.150 0.135 0.135 0.000   0 0.135
RRLN29 30/07/2015 Call 1.200 0.170 0.170 0.000   0 0.170
RRLN39 30/07/2015 Put 1.200 0.160 0.160 0.000   0 0.160
RRLP59 30/07/2015 Call 1.210 0.165 0.165 0.000   0 0.165
RRLP69 30/07/2015 Put 1.210 0.165 0.165 0.000   0 0.165
RRLMZ9 30/07/2015 Call 1.250 0.150 0.150 0.000   0 0.150
RRLN19 30/07/2015 Put 1.250 0.190 0.190 0.000   0 0.190
RRLMR9 30/07/2015 Call 1.300 0.130 0.130 0.000   0 0.130
RRLMS9 30/07/2015 Put 1.300 0.215 0.215 0.000   0 0.215
RRLP89 30/07/2015 Call 1.310 0.125 0.125 0.000   0 0.125
RRLP79 30/07/2015 Put 1.310 0.225 0.225 0.000   0 0.225
RRLMN9 30/07/2015 Call 1.350 0.110 0.110 0.000   0 0.110
RRLMO9 30/07/2015 Put 1.350 0.250 0.250 0.000   0 0.250
RRLN49 30/07/2015 Call 1.400 0.095 0.095 0.000   0 0.095
RRLN59 30/07/2015 Put 1.400 0.285 0.285 0.000   0 0.285
RRLMX9 30/07/2015 Call 1.450 0.080 0.080 0.000   0 0.080
RRLMY9 30/07/2015 Put 1.450 0.320 0.320 0.000   0 0.320
RRLMT9 30/07/2015 Call 1.500 0.070 0.070 0.000   0 0.070
RRLMU9 30/07/2015 Put 1.500 0.355 0.355 0.000   0 0.355
RRLL59 30/07/2015 Call 1.550 0.060 0.060 0.000   0 0.060
RRLL69 30/07/2015 Put 1.550 0.395 0.395 0.000   0 0.395
RRLKK9 30/07/2015 Call 1.600 0.050 0.050 0.000   0 0.050
RRLKL9 30/07/2015 Put 1.600 0.435 0.435 0.000   0 0.435
RRLKS9 30/07/2015 Call 1.650 0.040 0.040 0.000   0 0.040
RRLKT9 30/07/2015 Put 1.650 0.480 0.480 0.000   0 0.480
RRLKU9 30/07/2015 Call 1.700 0.035 0.035 0.000   0 0.035
RRLKV9 30/07/2015 Put 1.700 0.520 0.520 0.000   0 0.520
RRLKO9 30/07/2015 Call 1.750 0.030 0.030 0.000   0 0.030
RRLKP9 30/07/2015 Put 1.750 0.565 0.565 0.000   0 0.565
RRLKG9 30/07/2015 Call 1.800 0.025 0.025 0.000   0 0.025
RRLKH9 30/07/2015 Put 1.800 0.610 0.610 0.000   0 0.610
RRLKQ9 30/07/2015 Call 1.850 0.020 0.020 0.000   0 0.020
RRLKR9 30/07/2015 Put 1.850 0.655 0.655 0.000   0 0.655
RRLKW9 30/07/2015 Call 1.900 0.015 0.015 0.000   0 0.015
RRLKX9 30/07/2015 Put 1.900 0.700 0.700 0.000   0 0.700
RRLKM9 30/07/2015 Call 1.950 0.015 0.015 0.000   0 0.015
RRLKN9 30/07/2015 Put 1.950 0.750 0.750 0.000   0 0.750
RRLKA9 30/07/2015 Call 2.000 0.010 0.010 0.000   0 0.010
RRLKB9 30/07/2015 Put 2.000 0.795 0.795 0.000   0 0.795
RRLL39 30/07/2015 Call 2.100 0.009 0.009 0.000   0 0.009
RRLL49 30/07/2015 Put 2.100 0.890 0.890 0.000   0 0.890
RRLKE9 30/07/2015 Call 2.200 0.006 0.006 0.000   0 0.006
RRLKF9 30/07/2015 Put 2.200 0.990 0.990 0.000   0 0.990
RRLKY9 30/07/2015 Call 2.300 0.004 0.004 0.000   0 0.004
RRLKZ9 30/07/2015 Put 2.300 1.085 1.085 0.000   0 1.085
RRLKC9 30/07/2015 Call 2.400 0.003 0.003 0.000   0 0.003
RRLKD9 30/07/2015 Put 2.400 1.185 1.185 0.000   0 1.185
RRLL19 30/07/2015 Call 2.500 0.002 0.002 0.000   0 0.002
RRLL29 30/07/2015 Put 2.500 1.285 1.285 0.000   0 1.285
RRLKI9 30/07/2015 Call 2.600 0.001 0.001 0.000   0 0.001
RRLKJ9 30/07/2015 Put 2.600 1.380 1.380 0.000   0 1.380
RRLL79 30/07/2015 Call 2.700 0.001 0.001 0.000   0 0.001
RRLL89 30/07/2015 Put 2.700 1.480 1.480 0.000   0 1.480
RRLQQ9 27/08/2015 Call 0.800 0.445 0.445 0.000   0 0.445
RRLQR9 27/08/2015 Put 0.800 0.035 0.035 0.000   0 0.035
RRLQE9 27/08/2015 Call 0.850 0.405 0.405 0.000   0 0.405
RRLQF9 27/08/2015 Put 0.850 0.050 0.050 0.000   0 0.050
RRLQ29 27/08/2015 Call 0.900 0.370 0.370 0.000   0 0.370
RRLQ39 27/08/2015 Put 0.900 0.060 0.060 0.000   0 0.060
RRLPX9 27/08/2015 Call 0.950 0.330 0.330 0.000   0 0.330
RRLPY9 27/08/2015 Put 0.950 0.075 0.075 0.000   0 0.075
RRLPZ9 27/08/2015 Call 1.000 0.300 0.300 0.000   0 0.300
RRLQ19 27/08/2015 Put 1.000 0.090 0.090 0.000   0 0.090
RRLNO9 27/08/2015 Call 1.050 0.265 0.265 0.000   0 0.265
RRLNP9 27/08/2015 Put 1.050 0.110 0.110 0.000   0 0.110
RRLNQ9 27/08/2015 Call 1.100 0.240 0.240 0.000   0 0.240
RRLNR9 27/08/2015 Put 1.100 0.130 0.130 0.000   0 0.130
RRLNW9 27/08/2015 Call 1.150 0.210 0.210 0.000   0 0.210
RRLNX9 27/08/2015 Put 1.150 0.155 0.155 0.000   0 0.155
RRLN69 27/08/2015 Call 1.200 0.185 0.185 0.000   0 0.185
RRLN79 27/08/2015 Put 1.200 0.180 0.180 0.000   0 0.180
RRLNK9 27/08/2015 Call 1.250 0.165 0.165 0.000   0 0.165
RRLNL9 27/08/2015 Put 1.250 0.205 0.205 0.000   0 0.205
RRLNS9 27/08/2015 Call 1.300 0.145 0.145 0.000   0 0.145
RRLNT9 27/08/2015 Put 1.300 0.235 0.235 0.000   0 0.235
RRLNY9 27/08/2015 Call 1.350 0.130 0.130 0.000   0 0.130
RRLNZ9 27/08/2015 Put 1.350 0.270 0.270 0.000   0 0.270
RRLN89 27/08/2015 Call 1.400 0.110 0.110 0.000   0 0.110
RRLN99 27/08/2015 Put 1.400 0.300 0.300 0.000   0 0.300
RRLNM9 27/08/2015 Call 1.450 0.095 0.095 0.000   0 0.095
RRLNN9 27/08/2015 Put 1.450 0.340 0.340 0.000   0 0.340
RRLNU9 27/08/2015 Call 1.500 0.085 0.085 0.000   0 0.085
RRLNV9 27/08/2015 Put 1.500 0.375 0.375 0.000   0 0.375
RRLLT9 27/08/2015 Call 1.550 0.075 0.075 0.000   0 0.075
RRLLU9 27/08/2015 Put 1.550 0.415 0.415 0.000   0 0.415
RRLM39 27/08/2015 Call 1.600 0.060 0.060 0.000   0 0.060
RRLM49 27/08/2015 Put 1.600 0.455 0.455 0.000   0 0.455
RRLLF9 27/08/2015 Call 1.650 0.055 0.055 0.000   0 0.055
RRLLG9 27/08/2015 Put 1.650 0.495 0.495 0.000   0 0.495
RRLLL9 27/08/2015 Call 1.700 0.045 0.045 0.000   0 0.045
RRLLM9 27/08/2015 Put 1.700 0.535 0.535 0.000   0 0.535
RRLLW9 27/08/2015 Call 1.750 0.040 0.040 0.000   0 0.040
RRLLX9 27/08/2015 Put 1.750 0.580 0.580 0.000   0 0.580
RRLM19 27/08/2015 Call 1.800 0.035 0.035 0.000   0 0.035
RRLM29 27/08/2015 Put 1.800 0.625 0.625 0.000   0 0.625
RRLLH9 27/08/2015 Call 1.850 0.030 0.030 0.000   0 0.030
RRLLI9 27/08/2015 Put 1.850 0.670 0.670 0.000   0 0.670
RRLLJ9 27/08/2015 Call 1.900 0.025 0.025 0.000   0 0.025
RRLLK9 27/08/2015 Put 1.900 0.715 0.715 0.000   0 0.715
RRLLY9 27/08/2015 Call 1.950 0.020 0.020 0.000   0 0.020
RRLLZ9 27/08/2015 Put 1.950 0.760 0.760 0.000   0 0.760
RRLLB9 27/08/2015 Call 2.000 0.020 0.020 0.000   0 0.020
RRLLC9 27/08/2015 Put 2.000 0.805 0.805 0.000   0 0.805
RRLLR9 27/08/2015 Call 2.100 0.015 0.015 0.000   0 0.015
RRLLS9 27/08/2015 Put 2.100 0.900 0.900 0.000   0 0.900
RRLL99 27/08/2015 Call 2.200 0.010 0.010 0.000   0 0.010
RRLLA9 27/08/2015 Put 2.200 0.995 0.995 0.000   0 0.995
RRLLP9 27/08/2015 Call 2.300 0.008 0.008 0.000   0 0.008
RRLLQ9 27/08/2015 Put 2.300 1.090 1.090 0.000   0 1.090
RRLLD9 27/08/2015 Call 2.400 0.006 0.006 0.000   0 0.006
RRLLE9 27/08/2015 Put 2.400 1.190 1.190 0.000   0 1.190
RRLLN9 27/08/2015 Call 2.500 0.004 0.004 0.000   0 0.004
RRLLO9 27/08/2015 Put 2.500 1.285 1.285 0.000   0 1.285
RRLM79 27/08/2015 Call 2.600 0.003 0.003 0.000   0 0.003
RRLM89 27/08/2015 Put 2.600 1.385 1.385 0.000   0 1.385
RRLM59 27/08/2015 Call 2.700 0.002 0.002 0.000   0 0.002
RRLM69 27/08/2015 Put 2.700 1.485 1.485 0.000   0 1.485
RRLQY9 27/08/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLQZ9 27/08/2015 Put 3.710 2.465 2.465 0.000   0 2.465
RRLQX9 27/08/2015 Call 3.810 0.000 0.000 0.000   0 0.000
RRLQW9 27/08/2015 Put 3.810 2.565 2.565 0.000   0 2.565
RRLR19 27/08/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLR29 27/08/2015 Put 3.910 2.660 2.660 0.000   0 2.660
RRLS79 24/09/2015 Call 0.900 0.375 0.375 0.000   0 0.375
RRLS89 24/09/2015 Put 0.900 0.070 0.070 0.000   0 0.070
RRLS59 24/09/2015 Call 0.950 0.340 0.340 0.000   0 0.340
RRLS69 24/09/2015 Put 0.950 0.090 0.090 0.000   0 0.090
RRLRK9 24/09/2015 Call 1.000 0.310 0.310 0.000   0 0.310
RRLRL9 24/09/2015 Put 1.000 0.105 0.105 0.000   0 0.105
RRLRS9 24/09/2015 Call 1.050 0.280 0.280 0.000   0 0.280
RRLRT9 24/09/2015 Put 1.050 0.125 0.125 0.000   0 0.125
RRLS19 24/09/2015 Call 1.100 0.250 0.250 0.000   0 0.250
RRLS29 24/09/2015 Put 1.100 0.150 0.150 0.000   0 0.150
RRLRG9 24/09/2015 Call 1.150 0.225 0.225 0.000   0 0.225
RRLRH9 24/09/2015 Put 1.150 0.170 0.170 0.000   0 0.170
RRLRM9 24/09/2015 Call 1.200 0.200 0.200 0.000   0 0.200
RRLRN9 24/09/2015 Put 1.200 0.195 0.195 0.000   0 0.195
RRLRW9 24/09/2015 Call 1.250 0.180 0.180 0.000   0 0.180
RRLRX9 24/09/2015 Put 1.250 0.225 0.225 0.000   0 0.225
RRLR39 24/09/2015 Call 1.300 0.160 0.160 0.000   0 0.160
RRLR49 24/09/2015 Put 1.300 0.255 0.255 0.000   0 0.255
RRLRI9 24/09/2015 Call 1.350 0.140 0.140 0.000   0 0.140
RRLRJ9 24/09/2015 Put 1.350 0.285 0.285 0.000   0 0.285
RRLRO9 24/09/2015 Call 1.400 0.125 0.125 0.000   0 0.125
RRLRP9 24/09/2015 Put 1.400 0.320 0.320 0.000   0 0.320
RRLRU9 24/09/2015 Call 1.450 0.110 0.110 0.000   0 0.110
RRLRV9 24/09/2015 Put 1.450 0.355 0.355 0.000   0 0.355
RRLR59 24/09/2015 Call 1.500 0.095 0.095 0.000   0 0.095
RRLR69 24/09/2015 Put 1.500 0.390 0.390 0.000   0 0.390
RRLR99 24/09/2015 Call 1.550 0.085 0.085 0.000   0 0.085
RRLRF9 24/09/2015 Put 1.550 0.430 0.430 0.000   0 0.430
RRLRQ9 24/09/2015 Call 1.600 0.075 0.075 0.000   0 0.075
RRLRR9 24/09/2015 Put 1.600 0.470 0.470 0.000   0 0.470
RRLRY9 24/09/2015 Call 1.650 0.065 0.065 0.000   0 0.065
RRLRZ9 24/09/2015 Put 1.650 0.510 0.510 0.000   0 0.510
RRLR79 24/09/2015 Call 1.700 0.055 0.055 0.000   0 0.055
RRLR89 24/09/2015 Put 1.700 0.550 0.550 0.000   0 0.550
RRLS99 29/10/2015 Call 0.900 0.385 0.385 0.000   0 0.385
RRLSA9 29/10/2015 Put 0.900 0.085 0.085 0.000   0 0.085
RRLSN9 29/10/2015 Call 0.950 0.355 0.355 0.000   0 0.355
RRLSO9 29/10/2015 Put 0.950 0.105 0.105 0.000   0 0.105
RRLSX9 29/10/2015 Call 1.000 0.320 0.320 0.000   0 0.320
RRLSY9 29/10/2015 Put 1.000 0.120 0.120 0.000   0 0.120
RRLSR9 29/10/2015 Call 1.050 0.290 0.290 0.000   0 0.290
RRLSS9 29/10/2015 Put 1.050 0.140 0.140 0.000   0 0.140
RRLSD9 29/10/2015 Call 1.100 0.265 0.265 0.000   0 0.265
RRLSE9 29/10/2015 Put 1.100 0.165 0.165 0.000   0 0.165
RRLSL9 29/10/2015 Call 1.150 0.240 0.240 0.000   0 0.240
RRLSM9 29/10/2015 Put 1.150 0.190 0.190 0.000   0 0.190
RRLSZ9 29/10/2015 Call 1.200 0.215 0.215 0.000   0 0.215
RRLT19 29/10/2015 Put 1.200 0.215 0.215 0.000   0 0.215
RRLSP9 29/10/2015 Call 1.250 0.195 0.195 0.000   0 0.195
RRLSQ9 29/10/2015 Put 1.250 0.245 0.245 0.000   0 0.245
RRLSF9 29/10/2015 Call 1.300 0.175 0.175 0.000   0 0.175
RRLSG9 29/10/2015 Put 1.300 0.275 0.275 0.000   0 0.275
RRLSJ9 29/10/2015 Call 1.350 0.160 0.160 0.000   0 0.160
RRLSK9 29/10/2015 Put 1.350 0.305 0.305 0.000   0 0.305
RRLT29 29/10/2015 Call 1.400 0.140 0.140 0.000   0 0.140
RRLT39 29/10/2015 Put 1.400 0.340 0.340 0.000   0 0.340
RRLST9 29/10/2015 Call 1.450 0.125 0.125 0.000   0 0.125
RRLSU9 29/10/2015 Put 1.450 0.375 0.375 0.000   0 0.375
RRLSB9 29/10/2015 Call 1.500 0.115 0.115 0.000   0 0.115
RRLSC9 29/10/2015 Put 1.500 0.410 0.410 0.000   0 0.410
RRLSH9 29/10/2015 Call 1.550 0.100 0.100 0.000   0 0.100
RRLSI9 29/10/2015 Put 1.550 0.450 0.450 0.000   0 0.450
RRLSV9 29/10/2015 Call 1.600 0.090 0.090 0.000   0 0.090
RRLSW9 29/10/2015 Put 1.600 0.485 0.485 0.000   0 0.485

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.