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 2.430 Up 0.080 2.420 2.450 2.390 2.450 2.360 1,119,775 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 0.680 0.680 0.000   0 0.600
RRLI18 23/04/2014 Put 1.750 0.000 0.000 0.000   0 0.000
RRLCJ8 23/04/2014 Call 1.800 0.630 0.630 0.000   0 0.550
RRLCK8 23/04/2014 Put 1.800 0.000 0.000 0.000   0 0.000
RRLCH8 23/04/2014 Call 1.850 0.580 0.580 0.000   0 0.500
RRLCI8 23/04/2014 Put 1.850 0.000 0.000 0.000   0 0.000
RRLCF8 23/04/2014 Call 1.900 0.530 0.530 0.000   0 0.450
RRLCG8 23/04/2014 Put 1.900 0.000 0.000 0.000   500 0.000
RRLBT8 23/04/2014 Call 1.950 0.480 0.480 0.000   0 0.400
RRLBU8 23/04/2014 Put 1.950 0.000 0.000 0.000   500 0.000
RRLXA7 23/04/2014 Call 2.000 0.430 0.430 0.000   0 0.350
RRLXB7 23/04/2014 Put 2.000 0.000 0.000 0.000   400 0.000
RRLXC7 23/04/2014 Call 2.100 0.330 0.330 0.000   0 0.250
RRLXD7 23/04/2014 Put 2.100 0.000 0.000 0.000   514 0.000
RRLXF7 23/04/2014 Call 2.200 0.230 0.230 0.000   0 0.150
RRLXG7 23/04/2014 Put 2.200 0.000 0.000 0.000   500 0.000
RRLFG8 23/04/2014 Call 2.210 0.220 0.220 0.000   514 0.140
RRLFH8 23/04/2014 Put 2.210 0.000 0.000 0.000   100 0.000
RRLXH7 23/04/2014 Call 2.300 0.130 0.130 0.000   514 0.055
RRLXI7 23/04/2014 Put 2.300 0.000 0.000 0.000   0 0.010
RRLFJ8 23/04/2014 Call 2.310 0.120 0.120 0.000   0 0.050
RRLFI8 23/04/2014 Put 2.310 0.000 0.000 0.000   0 0.015
RRLXJ7 23/04/2014 Call 2.400 0.035 0.035 0.025 150 550 0.007
RRLXK7 23/04/2014 Put 2.400 0.008 0.008 0.000   60 0.060
RRLFK8 23/04/2014 Call 2.410 0.030 0.030 0.000   130 0.006
RRLFL8 23/04/2014 Put 2.410 0.010 0.010 0.000   100 0.070
RRLTK7 23/04/2014 Call 2.500 0.003 0.003 0.000   0 0.000
RRLTL7 23/04/2014 Put 2.500 0.070 0.070 0.000 550 960 0.150
RRLFN8 23/04/2014 Call 2.510 0.002 0.002 0.000   250 0.000
RRLFM8 23/04/2014 Put 2.510 0.080 0.080 0.000   60 0.160
RRLTN7 23/04/2014 Call 2.600 0.000 0.000 0.000   230 0.000
RRLTM7 23/04/2014 Put 2.600 0.170 0.170 0.000   15 0.250
RRLTO7 23/04/2014 Call 2.700 0.000 0.000 0.000   100 0.000
RRLTP7 23/04/2014 Put 2.700 0.270 0.270 0.000   50 0.350
RRLTR7 23/04/2014 Call 2.800 0.000 0.000 0.000   1,040 0.000
RRLTQ7 23/04/2014 Put 2.800 0.370 0.370 0.415 160 300 0.450
RRLTS7 23/04/2014 Call 2.900 0.000 0.000 0.000   0 0.000
RRLTT7 23/04/2014 Put 2.900 0.470 0.470 0.000   0 0.550
RRLTV7 23/04/2014 Call 3.000 0.000 0.000 0.000   130 0.000
RRLTU7 23/04/2014 Put 3.000 0.570 0.570 0.000   0 0.650
RRLEG8 23/04/2014 Call 3.010 0.000 0.000 0.000   65 0.000
RRLEH8 23/04/2014 Put 3.010 0.580 0.580 0.000   0 0.660
RRLTW7 23/04/2014 Call 3.100 0.000 0.000 0.000   50 0.000
RRLTX7 23/04/2014 Put 3.100 0.670 0.670 0.000   0 0.750
RRLEJ8 23/04/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLEI8 23/04/2014 Put 3.110 0.680 0.680 0.000   0 0.760
RRLTZ7 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
RRLTY7 23/04/2014 Put 3.200 0.770 0.770 0.000   0 0.850
RRLEK8 23/04/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLEL8 23/04/2014 Put 3.210 0.780 0.780 0.000   70 0.860
RRLU17 23/04/2014 Call 3.300 0.000 0.000 0.000   50 0.000
RRLU27 23/04/2014 Put 3.300 0.870 0.870 0.000   0 0.950
RRLEN8 23/04/2014 Call 3.310 0.000 0.000 0.000   0 0.000
RRLEM8 23/04/2014 Put 3.310 0.880 0.880 0.000   0 0.960
RRLU47 23/04/2014 Call 3.400 0.000 0.000 0.000   0 0.000
RRLU37 23/04/2014 Put 3.400 0.970 0.970 0.000   0 1.050
RRLEO8 23/04/2014 Call 3.410 0.000 0.000 0.000   0 0.000
RRLEP8 23/04/2014 Put 3.410 0.980 0.980 0.000   0 1.060
RRLU57 23/04/2014 Call 3.500 0.000 0.000 0.000   400 0.000
RRLU67 23/04/2014 Put 3.500 1.070 1.070 0.000   0 1.150
RRLER8 23/04/2014 Call 3.510 0.000 0.000 0.000   0 0.000
RRLEQ8 23/04/2014 Put 3.510 1.080 1.080 0.000   0 1.160
RRLU87 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
RRLU77 23/04/2014 Put 3.600 1.170 1.170 0.000   0 1.250
RRLES8 23/04/2014 Call 3.610 0.000 0.000 0.000   0 0.000
RRLET8 23/04/2014 Put 3.610 1.180 1.180 0.000   0 1.260
RRLU97 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
RRLUA7 23/04/2014 Put 3.700 1.270 1.270 0.000   0 1.350
RRLEV8 23/04/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLEU8 23/04/2014 Put 3.710 1.280 1.280 0.000   195 1.360
RRLUC7 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
RRLUB7 23/04/2014 Put 3.800 1.370 1.370 0.000   0 1.450
RRLEW8 23/04/2014 Call 3.810 0.000 0.000 0.000   0 0.000
RRLEX8 23/04/2014 Put 3.810 1.380 1.380 0.000   0 1.460
RRLUD7 23/04/2014 Call 3.900 0.000 0.000 0.000   100 0.000
RRLUE7 23/04/2014 Put 3.900 1.470 1.470 0.000   0 1.550
RRLEZ8 23/04/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLEY8 23/04/2014 Put 3.910 1.480 1.480 0.000   130 1.560
RRLUG7 23/04/2014 Call 4.000 0.000 0.000 0.000   0 0.000
RRLUF7 23/04/2014 Put 4.000 1.570 1.570 0.000   0 1.650
RRLF18 23/04/2014 Call 4.010 0.000 0.000 0.000   0 0.000
RRLF28 23/04/2014 Put 4.010 1.580 1.580 0.000   0 1.660
RRLI28 29/05/2014 Call 1.750 0.690 0.690 0.000   0 0.690
RRLI38 29/05/2014 Put 1.750 0.005 0.005 0.000   0 0.005
RRLCN8 29/05/2014 Call 1.800 0.645 0.645 0.000   0 0.645
RRLCO8 29/05/2014 Put 1.800 0.007 0.007 0.000   0 0.007
RRLCL8 29/05/2014 Call 1.850 0.595 0.595 0.000   0 0.595
RRLCM8 29/05/2014 Put 1.850 0.010 0.010 0.000   0 0.010
RRLCP8 29/05/2014 Call 1.900 0.550 0.550 0.000   0 0.550
RRLCQ8 29/05/2014 Put 1.900 0.015 0.015 0.000   0 0.015
RRLBV8 29/05/2014 Call 1.950 0.500 0.500 0.000   0 0.500
RRLBW8 29/05/2014 Put 1.950 0.020 0.020 0.000   0 0.020
RRLXL7 29/05/2014 Call 2.000 0.455 0.455 0.000   0 0.455
RRLXM7 29/05/2014 Put 2.000 0.025 0.025 0.000   0 0.025
RRLXN7 29/05/2014 Call 2.100 0.370 0.370 0.000   0 0.370
RRLXO7 29/05/2014 Put 2.100 0.035 0.035 0.000   0 0.035
RRLXP7 29/05/2014 Call 2.200 0.290 0.290 0.000   0 0.290
RRLXQ7 29/05/2014 Put 2.200 0.055 0.055 0.000   0 0.055
RRLJ48 29/05/2014 Call 2.210 0.285 0.285 0.000   0 0.285
RRLJ58 29/05/2014 Put 2.210 0.060 0.060 0.000   0 0.060
RRLXR7 29/05/2014 Call 2.300 0.220 0.220 0.000   0 0.220
RRLXS7 29/05/2014 Put 2.300 0.085 0.085 0.000   0 0.085
RRLXT7 29/05/2014 Call 2.400 0.160 0.160 0.150 50 0 0.160
RRLXU7 29/05/2014 Put 2.400 0.125 0.125 0.000   0 0.125
RRLJ38 29/05/2014 Call 2.410 0.155 0.155 0.000   0 0.155
RRLJ28 29/05/2014 Put 2.410 0.130 0.130 0.000   0 0.130
RRLXV7 29/05/2014 Call 2.500 0.110 0.110 0.000   0 0.110
RRLXW7 29/05/2014 Put 2.500 0.180 0.180 0.000 550 0 0.180
RRLXY7 29/05/2014 Call 2.600 0.070 0.070 0.000   0 0.070
RRLXZ7 29/05/2014 Put 2.600 0.245 0.245 0.000   0 0.245
RRLIZ8 29/05/2014 Call 2.610 0.070 0.070 0.000   0 0.070
RRLJ18 29/05/2014 Put 2.610 0.250 0.250 0.000   0 0.250
RRLY17 29/05/2014 Call 2.700 0.045 0.045 0.000   0 0.045
RRLY27 29/05/2014 Put 2.700 0.320 0.320 0.000   0 0.320
RRLY37 29/05/2014 Call 2.800 0.030 0.030 0.000   0 0.030
RRLY47 29/05/2014 Put 2.800 0.400 0.400 0.000   0 0.400
RRLY57 29/05/2014 Call 2.900 0.015 0.015 0.000   0 0.015
RRLY67 29/05/2014 Put 2.900 0.485 0.485 0.000   0 0.485
RRLY77 29/05/2014 Call 3.000 0.010 0.010 0.000   0 0.010
RRLY87 29/05/2014 Put 3.000 0.575 0.575 0.000   0 0.575
RRLIQ8 29/05/2014 Call 3.010 0.009 0.009 0.000   0 0.009
RRLIP8 29/05/2014 Put 3.010 0.585 0.585 0.000   0 0.585
RRLY97 29/05/2014 Call 3.100 0.006 0.006 0.000   0 0.006
RRLYA7 29/05/2014 Put 3.100 0.670 0.670 0.000   0 0.670
RRLYB7 29/05/2014 Call 3.200 0.003 0.003 0.000   0 0.003
RRLYC7 29/05/2014 Put 3.200 0.770 0.770 0.000   0 0.770
RRLIR8 29/05/2014 Call 3.210 0.003 0.003 0.000   0 0.003
RRLIS8 29/05/2014 Put 3.210 0.775 0.775 0.000   0 0.775
RRLYD7 29/05/2014 Call 3.300 0.002 0.002 0.000   0 0.002
RRLYE7 29/05/2014 Put 3.300 0.870 0.870 0.000   0 0.870
RRLYF7 29/05/2014 Call 3.400 0.001 0.001 0.000   0 0.001
RRLYG7 29/05/2014 Put 3.400 0.970 0.970 0.000   0 0.970
RRLZX7 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.000
RRLZY7 29/05/2014 Put 3.500 1.070 1.070 0.000   0 1.070
RRLB38 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
RRLB48 29/05/2014 Put 3.600 1.170 1.170 0.000   0 1.170
RRLB78 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
RRLB88 29/05/2014 Put 3.700 1.270 1.270 0.000   0 1.270
RRLIU8 29/05/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLIT8 29/05/2014 Put 3.710 1.270 1.270 0.000   0 1.270
RRLBG8 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
RRLBH8 29/05/2014 Put 3.800 1.370 1.370 0.000   0 1.370
RRLIV8 29/05/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLIW8 29/05/2014 Put 3.910 1.470 1.470 0.000   0 1.470
RRLIY8 29/05/2014 Call 4.010 0.000 0.000 0.000   0 0.000
RRLIX8 29/05/2014 Put 4.010 1.570 1.570 0.000   0 1.570
RRLI48 26/06/2014 Call 1.750 0.705 0.705 0.000   0 0.705
RRLI58 26/06/2014 Put 1.750 0.015 0.015 0.000   0 0.015
RRLCT8 26/06/2014 Call 1.800 0.655 0.655 0.000   0 0.655
RRLCU8 26/06/2014 Put 1.800 0.020 0.020 0.000   0 0.020
RRLCV8 26/06/2014 Call 1.850 0.610 0.610 0.000   0 0.610
RRLCW8 26/06/2014 Put 1.850 0.025 0.025 0.000   0 0.025
RRLCR8 26/06/2014 Call 1.900 0.570 0.570 0.000   0 0.570
RRLCS8 26/06/2014 Put 1.900 0.035 0.035 0.000   0 0.035
RRLBX8 26/06/2014 Call 1.950 0.525 0.525 0.000   0 0.525
RRLBY8 26/06/2014 Put 1.950 0.040 0.040 0.000   0 0.040
RRLYH7 26/06/2014 Call 2.000 0.485 0.485 0.000   0 0.485
RRLYI7 26/06/2014 Put 2.000 0.045 0.045 0.000   0 0.045
RRLYJ7 26/06/2014 Call 2.100 0.410 0.410 0.000   0 0.410
RRLYK7 26/06/2014 Put 2.100 0.065 0.065 0.000   0 0.065
RRLYL7 26/06/2014 Call 2.200 0.335 0.335 0.000   0 0.335
RRLYM7 26/06/2014 Put 2.200 0.090 0.090 0.000   0 0.090
RRLYN7 26/06/2014 Call 2.300 0.270 0.270 0.000   0 0.270
RRLYO7 26/06/2014 Put 2.300 0.120 0.120 0.000   0 0.120
RRLYP7 26/06/2014 Call 2.400 0.215 0.215 0.000   0 0.215
RRLYQ7 26/06/2014 Put 2.400 0.165 0.165 0.160 50 0 0.165
RRLUH7 26/06/2014 Call 2.500 0.165 0.165 0.000   0 0.165
RRLUI7 26/06/2014 Put 2.500 0.215 0.215 0.000   0 0.215
RRLUK7 26/06/2014 Call 2.600 0.120 0.120 0.000   0 0.120
RRLUJ7 26/06/2014 Put 2.600 0.280 0.280 0.000   0 0.280
RRLUL7 26/06/2014 Call 2.700 0.090 0.090 0.000   0 0.090
RRLUM7 26/06/2014 Put 2.700 0.350 0.350 0.000   0 0.350
RRLUO7 26/06/2014 Call 2.800 0.065 0.065 0.000   0 0.065
RRLUN7 26/06/2014 Put 2.800 0.425 0.425 0.000   0 0.425
RRLUP7 26/06/2014 Call 2.900 0.050 0.050 0.000   0 0.050
RRLUQ7 26/06/2014 Put 2.900 0.510 0.510 0.000   0 0.510
RRLUS7 26/06/2014 Call 3.000 0.035 0.035 0.000   0 0.035
RRLUR7 26/06/2014 Put 3.000 0.600 0.600 0.000   0 0.600
RRLJ78 26/06/2014 Call 3.010 0.035 0.035 0.000   0 0.035
RRLJ68 26/06/2014 Put 3.010 0.605 0.605 0.000   0 0.605
RRLUT7 26/06/2014 Call 3.100 0.025 0.025 0.000   0 0.025
RRLUU7 26/06/2014 Put 3.100 0.690 0.690 0.000   0 0.690
RRLUW7 26/06/2014 Call 3.200 0.020 0.020 0.000   0 0.020
RRLUV7 26/06/2014 Put 3.200 0.785 0.785 0.000   0 0.785
RRLJ88 26/06/2014 Call 3.210 0.020 0.020 0.000   0 0.020
RRLJ98 26/06/2014 Put 3.210 0.785 0.785 0.000   0 0.785
RRLUX7 26/06/2014 Call 3.300 0.015 0.015 0.000   0 0.015
RRLUY7 26/06/2014 Put 3.300 0.880 0.880 0.000   0 0.880
RRLV17 26/06/2014 Call 3.400 0.010 0.010 0.000   0 0.010
RRLUZ7 26/06/2014 Put 3.400 0.975 0.975 0.000   0 0.975
RRLV27 26/06/2014 Call 3.500 0.009 0.009 0.000   0 0.009
RRLV37 26/06/2014 Put 3.500 1.070 1.070 0.000   0 1.070
RRLV57 26/06/2014 Call 3.600 0.007 0.007 0.000   0 0.007
RRLV47 26/06/2014 Put 3.600 1.170 1.170 0.000   0 1.170
RRLV67 26/06/2014 Call 3.700 0.005 0.005 0.000   0 0.005
RRLV77 26/06/2014 Put 3.700 1.270 1.270 0.000   0 1.270
RRLFS8 26/06/2014 Call 3.710 0.005 0.005 0.000   0 0.005
RRLFT8 26/06/2014 Put 3.710 1.265 1.265 0.000   0 1.265
RRLV97 26/06/2014 Call 3.800 0.004 0.004 0.000   0 0.004
RRLV87 26/06/2014 Put 3.800 1.370 1.370 0.000   0 1.370
RRLVA7 26/06/2014 Call 3.900 0.003 0.003 0.000   0 0.003
RRLVB7 26/06/2014 Put 3.900 1.470 1.470 0.000   0 1.470
RRLJB8 26/06/2014 Call 3.910 0.003 0.003 0.000   0 0.003
RRLJA8 26/06/2014 Put 3.910 1.460 1.460 0.000   0 1.460
RRLVD7 26/06/2014 Call 4.000 0.002 0.002 0.000   0 0.002
RRLVC7 26/06/2014 Put 4.000 1.570 1.570 0.000   0 1.570
RRLI68 24/07/2014 Call 1.750 0.720 0.720 0.000   0 0.720
RRLI78 24/07/2014 Put 1.750 0.030 0.030 0.000   0 0.030
RRLCZ8 24/07/2014 Call 1.800 0.675 0.675 0.000   0 0.675
RRLD18 24/07/2014 Put 1.800 0.035 0.035 0.000   0 0.035
RRLD28 24/07/2014 Call 1.850 0.630 0.630 0.000   0 0.630
RRLD38 24/07/2014 Put 1.850 0.040 0.040 0.000   0 0.040
RRLCX8 24/07/2014 Call 1.900 0.590 0.590 0.000   0 0.590
RRLCY8 24/07/2014 Put 1.900 0.050 0.050 0.000   0 0.050
RRLBZ8 24/07/2014 Call 1.950 0.550 0.550 0.000   0 0.550
RRLC18 24/07/2014 Put 1.950 0.060 0.060 0.000   0 0.060
RRLYR7 24/07/2014 Call 2.000 0.510 0.510 0.000   0 0.510
RRLYS7 24/07/2014 Put 2.000 0.070 0.070 0.000   0 0.070
RRLYT7 24/07/2014 Call 2.100 0.435 0.435 0.000   0 0.435
RRLYU7 24/07/2014 Put 2.100 0.095 0.095 0.000   0 0.095
RRLYV7 24/07/2014 Call 2.200 0.365 0.365 0.000   0 0.365
RRLYW7 24/07/2014 Put 2.200 0.125 0.125 0.000   0 0.125
RRLYX7 24/07/2014 Call 2.300 0.305 0.305 0.000   0 0.305
RRLYZ7 24/07/2014 Put 2.300 0.160 0.160 0.000   0 0.160
RRLZ17 24/07/2014 Call 2.400 0.250 0.250 0.000   0 0.250
RRLZ27 24/07/2014 Put 2.400 0.205 0.205 0.000   0 0.205
RRLWE7 24/07/2014 Call 2.410 0.245 0.245 0.000   0 0.245
RRLWD7 24/07/2014 Put 2.410 0.210 0.210 0.000   0 0.210
RRLZ37 24/07/2014 Call 2.500 0.200 0.200 0.000   0 0.200
RRLZ47 24/07/2014 Put 2.500 0.260 0.260 0.000   0 0.260
RRLWF7 24/07/2014 Call 2.510 0.195 0.195 0.000   0 0.195
RRLWG7 24/07/2014 Put 2.510 0.265 0.265 0.000   0 0.265
RRLZ57 24/07/2014 Call 2.600 0.160 0.160 0.000   0 0.160
RRLZ67 24/07/2014 Put 2.600 0.320 0.320 0.000   0 0.320
RRLWI7 24/07/2014 Call 2.610 0.155 0.155 0.000   0 0.155
RRLWH7 24/07/2014 Put 2.610 0.325 0.325 0.000   0 0.325
RRLZ77 24/07/2014 Call 2.700 0.130 0.130 0.000   0 0.130
RRLZ87 24/07/2014 Put 2.700 0.385 0.385 0.000   0 0.385
RRLWJ7 24/07/2014 Call 2.710 0.125 0.125 0.000   0 0.125
RRLWK7 24/07/2014 Put 2.710 0.390 0.390 0.000   0 0.390
RRLZ97 24/07/2014 Call 2.800 0.100 0.100 0.000   0 0.100
RRLZA7 24/07/2014 Put 2.800 0.460 0.460 0.000   0 0.460
RRLWM7 24/07/2014 Call 2.810 0.100 0.100 0.000   0 0.100
RRLWL7 24/07/2014 Put 2.810 0.460 0.460 0.000   0 0.460
RRLZB7 24/07/2014 Call 2.900 0.080 0.080 0.000   0 0.080
RRLZC7 24/07/2014 Put 2.900 0.535 0.535 0.000   0 0.535
RRLWN7 24/07/2014 Call 2.910 0.075 0.075 0.000   0 0.075
RRLWO7 24/07/2014 Put 2.910 0.540 0.540 0.000   0 0.540
RRLZD7 24/07/2014 Call 3.000 0.060 0.060 0.000   0 0.060
RRLZE7 24/07/2014 Put 3.000 0.620 0.620 0.000   0 0.620
RRLZF7 24/07/2014 Call 3.100 0.045 0.045 0.000   0 0.045
RRLZG7 24/07/2014 Put 3.100 0.705 0.705 0.000   0 0.705
RRLZH7 24/07/2014 Call 3.200 0.035 0.035 0.000   0 0.035
RRLZI7 24/07/2014 Put 3.200 0.795 0.795 0.000   0 0.795
RRLZJ7 24/07/2014 Call 3.300 0.025 0.025 0.000   0 0.025
RRLZK7 24/07/2014 Put 3.300 0.890 0.890 0.000   0 0.890
RRLZL7 24/07/2014 Call 3.400 0.020 0.020 0.000   0 0.020
RRLZM7 24/07/2014 Put 3.400 0.985 0.985 0.000   0 0.985
RRLB18 24/07/2014 Call 3.500 0.015 0.015 0.000   0 0.015
RRLB28 24/07/2014 Put 3.500 1.080 1.080 0.000   0 1.080
RRLB58 24/07/2014 Call 3.600 0.010 0.010 0.000   0 0.010
RRLB68 24/07/2014 Put 3.600 1.175 1.175 0.000   0 1.175
RRLB98 24/07/2014 Call 3.700 0.008 0.008 0.000   0 0.008
RRLBF8 24/07/2014 Put 3.700 1.275 1.275 0.000   0 1.275
RRLBI8 24/07/2014 Call 3.800 0.006 0.006 0.000   0 0.006
RRLBJ8 24/07/2014 Put 3.800 1.375 1.375 0.000   0 1.375
RRLI88 28/08/2014 Call 1.750 0.745 0.745 0.000   0 0.745
RRLI98 28/08/2014 Put 1.750 0.045 0.045 0.000   0 0.045
RRLDM8 28/08/2014 Call 1.800 0.705 0.705 0.000   0 0.705
RRLDN8 28/08/2014 Put 1.800 0.055 0.055 0.000   0 0.055
RRLE78 28/08/2014 Call 1.850 0.665 0.665 0.000   0 0.665
RRLE88 28/08/2014 Put 1.850 0.065 0.065 0.000   0 0.065
RRLE38 28/08/2014 Call 1.900 0.625 0.625 0.000   0 0.625
RRLE48 28/08/2014 Put 1.900 0.075 0.075 0.000   0 0.075
RRLDS8 28/08/2014 Call 1.950 0.585 0.585 0.000   0 0.585
RRLDT8 28/08/2014 Put 1.950 0.090 0.090 0.000   0 0.090
RRLD68 28/08/2014 Call 2.000 0.550 0.550 0.000   0 0.550
RRLD78 28/08/2014 Put 2.000 0.100 0.100 0.000   0 0.100
RRLE18 28/08/2014 Call 2.100 0.480 0.480 0.000   0 0.480
RRLE28 28/08/2014 Put 2.100 0.130 0.130 0.000   0 0.130
RRLDK8 28/08/2014 Call 2.200 0.415 0.415 0.000   0 0.415
RRLDL8 28/08/2014 Put 2.200 0.165 0.165 0.000   0 0.165
RRLDY8 28/08/2014 Call 2.300 0.355 0.355 0.000   0 0.355
RRLDZ8 28/08/2014 Put 2.300 0.205 0.205 0.000   0 0.205
RRLD48 28/08/2014 Call 2.400 0.305 0.305 0.000   0 0.305
RRLD58 28/08/2014 Put 2.400 0.250 0.250 0.000   0 0.250
RRLDW8 28/08/2014 Call 2.500 0.260 0.260 0.000   0 0.260
RRLDX8 28/08/2014 Put 2.500 0.305 0.305 0.000   0 0.305
RRLDO8 28/08/2014 Call 2.600 0.215 0.215 0.000   0 0.215
RRLDP8 28/08/2014 Put 2.600 0.365 0.365 0.000   0 0.365
RRLE58 28/08/2014 Call 2.700 0.180 0.180 0.000   0 0.180
RRLE68 28/08/2014 Put 2.700 0.430 0.430 0.000   0 0.430
RRLDQ8 28/08/2014 Call 2.800 0.150 0.150 0.000   0 0.150
RRLDR8 28/08/2014 Put 2.800 0.500 0.500 0.000   0 0.500
RRLDU8 28/08/2014 Call 2.900 0.125 0.125 0.000   0 0.125
RRLDV8 28/08/2014 Put 2.900 0.570 0.570 0.000   0 0.570
RRLD88 28/08/2014 Call 3.000 0.100 0.100 0.000   0 0.100
RRLD98 28/08/2014 Put 3.000 0.650 0.650 0.000   0 0.650
RRLE98 28/08/2014 Call 3.100 0.080 0.080 0.000   0 0.080
RRLEF8 28/08/2014 Put 3.100 0.735 0.735 0.000   0 0.735
RRLF38 28/08/2014 Call 3.200 0.065 0.065 0.000   0 0.065
RRLF48 28/08/2014 Put 3.200 0.815 0.815 0.000   0 0.815
RRLFO8 28/08/2014 Call 3.300 0.055 0.055 0.000   0 0.055
RRLFP8 28/08/2014 Put 3.300 0.905 0.905 0.000   0 0.905
RRLFQ8 28/08/2014 Call 3.400 0.045 0.045 0.000   0 0.045
RRLFR8 28/08/2014 Put 3.400 0.995 0.995 0.000   0 0.995
RRLIF8 25/09/2014 Call 1.750 0.760 0.760 0.000   0 0.760
RRLIG8 25/09/2014 Put 1.750 0.060 0.060 0.000   0 0.060
RRLG78 25/09/2014 Call 1.800 0.720 0.720 0.000   0 0.720
RRLG88 25/09/2014 Put 1.800 0.070 0.070 0.000   0 0.070
RRLGR8 25/09/2014 Call 1.850 0.680 0.680 0.000   0 0.680
RRLGS8 25/09/2014 Put 1.850 0.080 0.080 0.000   0 0.080
RRLFW8 25/09/2014 Call 1.900 0.645 0.645 0.000   0 0.645
RRLFX8 25/09/2014 Put 1.900 0.095 0.095 0.000   0 0.095
RRLG18 25/09/2014 Call 1.950 0.605 0.605 0.000   0 0.605
RRLG28 25/09/2014 Put 1.950 0.105 0.105 0.000   0 0.105
RRLGL8 25/09/2014 Call 2.000 0.570 0.570 0.000   0 0.570
RRLGM8 25/09/2014 Put 2.000 0.120 0.120 0.000   0 0.120
RRLFY8 25/09/2014 Call 2.100 0.505 0.505 0.000   0 0.505
RRLFZ8 25/09/2014 Put 2.100 0.150 0.150 0.000   0 0.150
RRLG98 25/09/2014 Call 2.200 0.445 0.445 0.000   0 0.445
RRLGK8 25/09/2014 Put 2.200 0.190 0.190 0.000   0 0.190
RRLGX8 25/09/2014 Call 2.300 0.385 0.385 0.000   0 0.385
RRLGY8 25/09/2014 Put 2.300 0.230 0.230 0.000   0 0.230
RRLGN8 25/09/2014 Call 2.400 0.335 0.335 0.000   0 0.335
RRLGO8 25/09/2014 Put 2.400 0.275 0.275 0.000   0 0.275
RRLGV8 25/09/2014 Call 2.500 0.290 0.290 0.000   0 0.290
RRLGW8 25/09/2014 Put 2.500 0.330 0.330 0.000   0 0.330
RRLGP8 25/09/2014 Call 2.600 0.245 0.245 0.000   0 0.245
RRLGQ8 25/09/2014 Put 2.600 0.385 0.385 0.000   0 0.385
RRLGT8 25/09/2014 Call 2.700 0.210 0.210 0.000   0 0.210
RRLGU8 25/09/2014 Put 2.700 0.450 0.450 0.000   0 0.450
RRLG58 25/09/2014 Call 2.800 0.175 0.175 0.000   0 0.175
RRLG68 25/09/2014 Put 2.800 0.520 0.520 0.000   0 0.520
RRLFU8 25/09/2014 Call 2.900 0.150 0.150 0.000   0 0.150
RRLFV8 25/09/2014 Put 2.900 0.590 0.590 0.000   0 0.590
RRLG38 25/09/2014 Call 3.000 0.125 0.125 0.000   0 0.125
RRLG48 25/09/2014 Put 3.000 0.670 0.670 0.000   0 0.670
RRLIH8 25/09/2014 Call 3.100 0.105 0.105 0.000   0 0.105
RRLII8 25/09/2014 Put 3.100 0.745 0.745 0.000   0 0.745
RRLIJ8 25/09/2014 Call 3.200 0.085 0.085 0.000   0 0.085
RRLIK8 25/09/2014 Put 3.200 0.830 0.830 0.000   0 0.830
RRLIL8 25/09/2014 Call 3.300 0.070 0.070 0.000   0 0.070
RRLIM8 25/09/2014 Put 3.300 0.915 0.915 0.000   0 0.915
RRLIN8 25/09/2014 Call 3.400 0.055 0.055 0.000   0 0.055
RRLIO8 25/09/2014 Put 3.400 1.005 1.005 0.000   0 1.005

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.