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 1.350 Down -0.010 1.335 1.350 1.360 1.370 1.330 2,421,145 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 0.550 0.550 0.000   0 0.550
RRLQJ9 23/04/2015 Put 0.800 0.001 0.001 0.000   0 0.001
RRLQ69 23/04/2015 Call 0.850 0.500 0.500 0.000   0 0.500
RRLQ79 23/04/2015 Put 0.850 0.002 0.002 0.000   0 0.002
RRLD59 23/04/2015 Call 0.900 0.455 0.455 0.000   0 0.455
RRLD69 23/04/2015 Put 0.900 0.004 0.004 0.000   0 0.004
RRLBQ9 23/04/2015 Call 0.950 0.405 0.405 0.000   0 0.405
RRLBR9 23/04/2015 Put 0.950 0.007 0.007 0.000   0 0.007
RRLBS9 23/04/2015 Call 1.000 0.360 0.360 0.000   0 0.360
RRLBT9 23/04/2015 Put 1.000 0.010 0.010 0.000   0 0.010
RRLBU9 23/04/2015 Call 1.050 0.315 0.315 0.000   0 0.315
RRLBV9 23/04/2015 Put 1.050 0.015 0.015 0.000   0 0.015
RRLBW9 23/04/2015 Call 1.100 0.275 0.275 0.000   0 0.275
RRLBX9 23/04/2015 Put 1.100 0.025 0.025 0.000   0 0.025
RRLBY9 23/04/2015 Call 1.150 0.235 0.235 0.000   0 0.235
RRLBZ9 23/04/2015 Put 1.150 0.035 0.035 0.000   0 0.035
RRLC19 23/04/2015 Call 1.200 0.200 0.200 0.000   0 0.200
RRLC29 23/04/2015 Put 1.200 0.050 0.050 0.000   0 0.050
RRLC39 23/04/2015 Call 1.250 0.165 0.165 0.000   0 0.165
RRLC49 23/04/2015 Put 1.250 0.065 0.065 0.050 1,000 1,800 0.065
RRLC59 23/04/2015 Call 1.300 0.135 0.135 0.000   0 0.135
RRLC69 23/04/2015 Put 1.300 0.085 0.085 0.000   0 0.085
RRLC79 23/04/2015 Call 1.350 0.110 0.110 0.000   350 0.110
RRLC89 23/04/2015 Put 1.350 0.110 0.110 0.000   0 0.110
RRLC99 23/04/2015 Call 1.400 0.085 0.085 0.000   230 0.085
RRLCF9 23/04/2015 Put 1.400 0.140 0.140 0.000   0 0.140
RRLCG9 23/04/2015 Call 1.450 0.065 0.065 0.000   200 0.065
RRLCH9 23/04/2015 Put 1.450 0.170 0.170 0.000   0 0.170
RRLCI9 23/04/2015 Call 1.500 0.050 0.050 0.000   100 0.050
RRLCJ9 23/04/2015 Put 1.500 0.210 0.210 0.000   0 0.210
RRLCK9 23/04/2015 Call 1.550 0.040 0.040 0.000   150 0.040
RRLCL9 23/04/2015 Put 1.550 0.245 0.245 0.000   0 0.245
RRLCM9 23/04/2015 Call 1.600 0.030 0.030 0.000   0 0.030
RRLCN9 23/04/2015 Put 1.600 0.285 0.285 0.000   0 0.285
RRLCO9 23/04/2015 Call 1.650 0.025 0.025 0.000   0 0.025
RRLCP9 23/04/2015 Put 1.650 0.330 0.330 0.000   0 0.330
RRLCQ9 23/04/2015 Call 1.700 0.020 0.020 0.000   860 0.020
RRLCR9 23/04/2015 Put 1.700 0.370 0.370 0.000   0 0.370
RRLCS9 23/04/2015 Call 1.750 0.015 0.015 0.000   0 0.015
RRLCT9 23/04/2015 Put 1.750 0.415 0.415 0.000   0 0.415
RRLDP9 23/04/2015 Call 1.800 0.010 0.010 0.000   150 0.010
RRLDQ9 23/04/2015 Put 1.800 0.465 0.465 0.000   390 0.465
RRLE69 23/04/2015 Call 1.810 0.010 0.010 0.000   0 0.010
RRLE79 23/04/2015 Put 1.810 0.475 0.475 0.000   465 0.475
RRLDX9 23/04/2015 Call 1.850 0.008 0.008 0.000   0 0.008
RRLDY9 23/04/2015 Put 1.850 0.510 0.510 0.000   0 0.510
RRLDZ9 23/04/2015 Call 1.900 0.006 0.006 0.000   0 0.006
RRLE19 23/04/2015 Put 1.900 0.560 0.560 0.000   50 0.560
RRLE29 23/04/2015 Call 1.950 0.004 0.004 0.000   0 0.004
RRLE39 23/04/2015 Put 1.950 0.610 0.610 0.000   0 0.610
RRLFP9 23/04/2015 Call 2.000 0.003 0.003 0.000   150 0.003
RRLFQ9 23/04/2015 Put 2.000 0.655 0.655 0.000   0 0.655
RRLI39 23/04/2015 Call 2.100 0.002 0.002 0.000   270 0.002
RRLI49 23/04/2015 Put 2.100 0.755 0.755 0.000   0 0.755
RRLI59 23/04/2015 Call 2.200 0.001 0.001 0.000   0 0.001
RRLI69 23/04/2015 Put 2.200 0.855 0.855 0.000   0 0.855
RRLIO9 23/04/2015 Call 2.300 0.001 0.001 0.000   200 0.001
RRLIP9 23/04/2015 Put 2.300 0.955 0.955 0.000   0 0.955
RRLIQ9 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIR9 23/04/2015 Put 2.400 1.055 1.055 0.000   0 1.055
RRLJ99 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJA9 23/04/2015 Put 2.500 1.155 1.155 0.000   0 1.155
RRLJB9 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJC9 23/04/2015 Put 2.600 1.250 1.250 0.000   0 1.250
RRLJR9 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJS9 23/04/2015 Put 2.700 1.350 1.350 0.000   0 1.350
RRLK49 23/04/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK59 23/04/2015 Put 2.800 1.450 1.450 0.000   0 1.450
RRLQK9 28/05/2015 Call 0.800 0.555 0.555 0.000   0 0.555
RRLQL9 28/05/2015 Put 0.800 0.010 0.010 0.000   0 0.010
RRLQ89 28/05/2015 Call 0.850 0.510 0.510 0.000   0 0.510
RRLQ99 28/05/2015 Put 0.850 0.015 0.015 0.000   0 0.015
RRLP99 28/05/2015 Call 0.900 0.465 0.465 0.000   0 0.465
RRLPK9 28/05/2015 Put 0.900 0.025 0.025 0.000   0 0.025
RRLFH9 28/05/2015 Call 0.950 0.420 0.420 0.000   0 0.420
RRLFI9 28/05/2015 Put 0.950 0.030 0.030 0.000   0 0.030
RRLFJ9 28/05/2015 Call 1.000 0.380 0.380 0.000   0 0.380
RRLFK9 28/05/2015 Put 1.000 0.040 0.040 0.000   0 0.040
RRLFL9 28/05/2015 Call 1.050 0.345 0.345 0.000   0 0.345
RRLFM9 28/05/2015 Put 1.050 0.050 0.050 0.000   0 0.050
RRLF89 28/05/2015 Call 1.100 0.310 0.310 0.000   0 0.310
RRLF99 28/05/2015 Put 1.100 0.065 0.065 0.000   0 0.065
RRLFF9 28/05/2015 Call 1.150 0.275 0.275 0.000   0 0.275
RRLFG9 28/05/2015 Put 1.150 0.080 0.080 0.000   0 0.080
RRLEP9 28/05/2015 Call 1.200 0.240 0.240 0.000   0 0.240
RRLEQ9 28/05/2015 Put 1.200 0.100 0.100 0.000   0 0.100
RRLF69 28/05/2015 Call 1.250 0.215 0.215 0.000   0 0.215
RRLF79 28/05/2015 Put 1.250 0.120 0.120 0.000   0 0.120
RRLEF9 28/05/2015 Call 1.300 0.185 0.185 0.000   0 0.185
RRLEG9 28/05/2015 Put 1.300 0.140 0.140 0.000   0 0.140
RRLEN9 28/05/2015 Call 1.350 0.160 0.160 0.000   0 0.160
RRLEO9 28/05/2015 Put 1.350 0.170 0.170 0.000   0 0.170
RRLER9 28/05/2015 Call 1.400 0.140 0.140 0.000   100 0.140
RRLES9 28/05/2015 Put 1.400 0.195 0.195 0.000   0 0.195
RRLF49 28/05/2015 Call 1.450 0.120 0.120 0.000   290 0.120
RRLF59 28/05/2015 Put 1.450 0.230 0.230 0.000   0 0.230
RRLE89 28/05/2015 Call 1.500 0.100 0.100 0.000   0 0.100
RRLE99 28/05/2015 Put 1.500 0.260 0.260 0.000   120 0.260
RRLEL9 28/05/2015 Call 1.550 0.085 0.085 0.000   0 0.085
RRLEM9 28/05/2015 Put 1.550 0.295 0.295 0.000   0 0.295
RRLEX9 28/05/2015 Call 1.600 0.070 0.070 0.000   0 0.070
RRLEY9 28/05/2015 Put 1.600 0.335 0.335 0.000   80 0.335
RRLF29 28/05/2015 Call 1.650 0.060 0.060 0.000   0 0.060
RRLF39 28/05/2015 Put 1.650 0.370 0.370 0.000   0 0.370
RRLEJ9 28/05/2015 Call 1.700 0.050 0.050 0.000   0 0.050
RRLEK9 28/05/2015 Put 1.700 0.410 0.410 0.000   0 0.410
RRLEV9 28/05/2015 Call 1.750 0.045 0.045 0.000   0 0.045
RRLEW9 28/05/2015 Put 1.750 0.455 0.455 0.000   0 0.455
RRLET9 28/05/2015 Call 1.800 0.035 0.035 0.000   0 0.035
RRLEU9 28/05/2015 Put 1.800 0.495 0.495 0.000   451 0.495
RRLQS9 28/05/2015 Call 1.810 0.035 0.035 0.000   0 0.035
RRLQT9 28/05/2015 Put 1.810 0.505 0.505 0.000   0 0.505
RRLEZ9 28/05/2015 Call 1.850 0.030 0.030 0.000   0 0.030
RRLF19 28/05/2015 Put 1.850 0.540 0.540 0.000   75 0.540
RRLEH9 28/05/2015 Call 1.900 0.025 0.025 0.000   0 0.025
RRLEI9 28/05/2015 Put 1.900 0.585 0.585 0.000   137 0.585
RRLFN9 28/05/2015 Call 1.950 0.020 0.020 0.000   0 0.020
RRLFO9 28/05/2015 Put 1.950 0.630 0.630 0.000   0 0.630
RRLFR9 28/05/2015 Call 2.000 0.020 0.020 0.000   50 0.020
RRLFS9 28/05/2015 Put 2.000 0.675 0.675 0.000   350 0.675
RRLI79 28/05/2015 Call 2.100 0.015 0.015 0.000   100 0.015
RRLI89 28/05/2015 Put 2.100 0.770 0.770 0.000   0 0.770
RRLI99 28/05/2015 Call 2.200 0.009 0.009 0.000   0 0.009
RRLIF9 28/05/2015 Put 2.200 0.865 0.865 0.000   0 0.865
RRLIS9 28/05/2015 Call 2.300 0.007 0.007 0.000   0 0.007
RRLIT9 28/05/2015 Put 2.300 0.965 0.965 0.000   0 0.965
RRLIU9 28/05/2015 Call 2.400 0.005 0.005 0.000   0 0.005
RRLIV9 28/05/2015 Put 2.400 1.060 1.060 0.000   0 1.060
RRLJD9 28/05/2015 Call 2.500 0.003 0.003 0.000   0 0.003
RRLJE9 28/05/2015 Put 2.500 1.160 1.160 0.000   0 1.160
RRLJF9 28/05/2015 Call 2.600 0.002 0.002 0.000   0 0.002
RRLJG9 28/05/2015 Put 2.600 1.255 1.255 0.000   0 1.255
RRLJT9 28/05/2015 Call 2.700 0.002 0.002 0.000   0 0.002
RRLJU9 28/05/2015 Put 2.700 1.355 1.355 0.000   0 1.355
RRLK69 28/05/2015 Call 2.800 0.001 0.001 0.000   0 0.001
RRLK79 28/05/2015 Put 2.800 1.455 1.455 0.000   0 1.455
RRLQM9 25/06/2015 Call 0.800 0.560 0.560 0.000   0 0.560
RRLQN9 25/06/2015 Put 0.800 0.020 0.020 0.000   0 0.020
RRLQA9 25/06/2015 Call 0.850 0.515 0.515 0.000   0 0.515
RRLQB9 25/06/2015 Put 0.850 0.025 0.025 0.000   0 0.025
RRLPL9 25/06/2015 Call 0.900 0.475 0.475 0.000   0 0.475
RRLPM9 25/06/2015 Put 0.900 0.035 0.035 0.000   0 0.035
RRLPP9 25/06/2015 Call 0.950 0.435 0.435 0.000   0 0.435
RRLPQ9 25/06/2015 Put 0.950 0.045 0.045 0.000   0 0.045
RRLPN9 25/06/2015 Call 1.000 0.395 0.395 0.000   0 0.395
RRLPO9 25/06/2015 Put 1.000 0.055 0.055 0.000   0 0.055
RRLMH9 25/06/2015 Call 1.050 0.360 0.360 0.000   0 0.360
RRLMI9 25/06/2015 Put 1.050 0.070 0.070 0.000   0 0.070
RRLMD9 25/06/2015 Call 1.100 0.325 0.325 0.000   0 0.325
RRLME9 25/06/2015 Put 1.100 0.085 0.085 0.000   0 0.085
RRLMB9 25/06/2015 Call 1.150 0.295 0.295 0.000   0 0.295
RRLMC9 25/06/2015 Put 1.150 0.105 0.105 0.000   0 0.105
RRLMF9 25/06/2015 Call 1.200 0.265 0.265 0.000   0 0.265
RRLMG9 25/06/2015 Put 1.200 0.125 0.125 0.000   0 0.125
RRLP19 25/06/2015 Call 1.210 0.260 0.260 0.000   0 0.260
RRLP29 25/06/2015 Put 1.210 0.130 0.130 0.000   0 0.130
RRLMJ9 25/06/2015 Call 1.250 0.235 0.235 0.000   0 0.235
RRLMK9 25/06/2015 Put 1.250 0.145 0.145 0.000   0 0.145
RRLG29 25/06/2015 Call 1.300 0.210 0.210 0.000   0 0.210
RRLG39 25/06/2015 Put 1.300 0.170 0.170 0.000   0 0.170
RRLP49 25/06/2015 Call 1.310 0.205 0.205 0.000   0 0.205
RRLP39 25/06/2015 Put 1.310 0.175 0.175 0.000   0 0.175
RRLFZ9 25/06/2015 Call 1.350 0.185 0.185 0.000   0 0.185
RRLG19 25/06/2015 Put 1.350 0.195 0.195 0.000   0 0.195
RRLGQ9 25/06/2015 Call 1.400 0.165 0.165 0.000   0 0.165
RRLGR9 25/06/2015 Put 1.400 0.225 0.225 0.000   0 0.225
RRLGK9 25/06/2015 Call 1.450 0.140 0.140 0.000   0 0.140
RRLGL9 25/06/2015 Put 1.450 0.255 0.255 0.000   0 0.255
RRLG49 25/06/2015 Call 1.500 0.125 0.125 0.100 70 70 0.125
RRLG59 25/06/2015 Put 1.500 0.290 0.290 0.000   0 0.290
RRLFX9 25/06/2015 Call 1.550 0.105 0.105 0.000   0 0.105
RRLFY9 25/06/2015 Put 1.550 0.325 0.325 0.000   0 0.325
RRLGS9 25/06/2015 Call 1.600 0.095 0.095 0.000   0 0.095
RRLGT9 25/06/2015 Put 1.600 0.360 0.360 0.000   0 0.360
RRLFV9 25/06/2015 Call 1.650 0.080 0.080 0.000   0 0.080
RRLFW9 25/06/2015 Put 1.650 0.400 0.400 0.000   0 0.400
RRLG69 25/06/2015 Call 1.700 0.070 0.070 0.000   0 0.070
RRLG79 25/06/2015 Put 1.700 0.435 0.435 0.000   0 0.435
RRLGU9 25/06/2015 Call 1.750 0.060 0.060 0.000   0 0.060
RRLGV9 25/06/2015 Put 1.750 0.475 0.475 0.000   0 0.475
RRLGO9 25/06/2015 Call 1.800 0.055 0.055 0.000   100 0.055
RRLGP9 25/06/2015 Put 1.800 0.520 0.520 0.000   300 0.520
RRLQV9 25/06/2015 Call 1.810 0.050 0.050 0.000   0 0.050
RRLQU9 25/06/2015 Put 1.810 0.525 0.525 0.000   0 0.525
RRLFT9 25/06/2015 Call 1.850 0.045 0.045 0.000   0 0.045
RRLFU9 25/06/2015 Put 1.850 0.560 0.560 0.000   0 0.560
RRLG89 25/06/2015 Call 1.900 0.040 0.040 0.000   0 0.040
RRLG99 25/06/2015 Put 1.900 0.605 0.605 0.000   0 0.605
RRLGW9 25/06/2015 Call 1.950 0.035 0.035 0.000   0 0.035
RRLGX9 25/06/2015 Put 1.950 0.645 0.645 0.000   0 0.645
RRLGM9 25/06/2015 Call 2.000 0.030 0.030 0.000   0 0.030
RRLGN9 25/06/2015 Put 2.000 0.690 0.690 0.000   0 0.690
RRLIG9 25/06/2015 Call 2.100 0.025 0.025 0.000   450 0.025
RRLIH9 25/06/2015 Put 2.100 0.785 0.785 0.000   0 0.785
RRLII9 25/06/2015 Call 2.200 0.020 0.020 0.000   0 0.020
RRLIJ9 25/06/2015 Put 2.200 0.875 0.875 0.000   0 0.875
RRLIW9 25/06/2015 Call 2.300 0.015 0.015 0.000   0 0.015
RRLIX9 25/06/2015 Put 2.300 0.970 0.970 0.000   0 0.970
RRLIY9 25/06/2015 Call 2.400 0.010 0.010 0.000   0 0.010
RRLIZ9 25/06/2015 Put 2.400 1.065 1.065 0.000   0 1.065
RRLJH9 25/06/2015 Call 2.500 0.008 0.008 0.000   0 0.008
RRLJI9 25/06/2015 Put 2.500 1.160 1.160 0.000   0 1.160
RRLJJ9 25/06/2015 Call 2.600 0.006 0.006 0.000   0 0.006
RRLJK9 25/06/2015 Put 2.600 1.260 1.260 0.000   0 1.260
RRLJV9 25/06/2015 Call 2.700 0.004 0.004 0.000   0 0.004
RRLJW9 25/06/2015 Put 2.700 1.360 1.360 0.000   0 1.360
RRLK89 25/06/2015 Call 2.800 0.003 0.003 0.000   0 0.003
RRLK99 25/06/2015 Put 2.800 1.455 1.455 0.000   0 1.455
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 2.340 2.340 0.000   255 2.340
RRLQO9 30/07/2015 Call 0.800 0.565 0.565 0.000   0 0.565
RRLQP9 30/07/2015 Put 0.800 0.025 0.025 0.000   0 0.025
RRLQC9 30/07/2015 Call 0.850 0.525 0.525 0.000   0 0.525
RRLQD9 30/07/2015 Put 0.850 0.035 0.035 0.000   0 0.035
RRLPT9 30/07/2015 Call 0.900 0.485 0.485 0.000   0 0.485
RRLPU9 30/07/2015 Put 0.900 0.045 0.045 0.000   0 0.045
RRLPV9 30/07/2015 Call 0.950 0.445 0.445 0.000   0 0.445
RRLPW9 30/07/2015 Put 0.950 0.060 0.060 0.000   0 0.060
RRLPR9 30/07/2015 Call 1.000 0.405 0.405 0.000   0 0.405
RRLPS9 30/07/2015 Put 1.000 0.075 0.075 0.000   0 0.075
RRLMV9 30/07/2015 Call 1.050 0.370 0.370 0.000   0 0.370
RRLMW9 30/07/2015 Put 1.050 0.090 0.090 0.000   0 0.090
RRLMP9 30/07/2015 Call 1.100 0.340 0.340 0.000   0 0.340
RRLMQ9 30/07/2015 Put 1.100 0.105 0.105 0.000   0 0.105
RRLML9 30/07/2015 Call 1.150 0.310 0.310 0.000   0 0.310
RRLMM9 30/07/2015 Put 1.150 0.125 0.125 0.000   0 0.125
RRLN29 30/07/2015 Call 1.200 0.280 0.280 0.000   0 0.280
RRLN39 30/07/2015 Put 1.200 0.145 0.145 0.000   0 0.145
RRLP59 30/07/2015 Call 1.210 0.275 0.275 0.000   0 0.275
RRLP69 30/07/2015 Put 1.210 0.150 0.150 0.000   0 0.150
RRLMZ9 30/07/2015 Call 1.250 0.255 0.255 0.000   0 0.255
RRLN19 30/07/2015 Put 1.250 0.165 0.165 0.000   0 0.165
RRLMR9 30/07/2015 Call 1.300 0.230 0.230 0.000   0 0.230
RRLMS9 30/07/2015 Put 1.300 0.195 0.195 0.000   0 0.195
RRLP89 30/07/2015 Call 1.310 0.225 0.225 0.000   0 0.225
RRLP79 30/07/2015 Put 1.310 0.195 0.195 0.000   0 0.195
RRLMN9 30/07/2015 Call 1.350 0.205 0.205 0.000   0 0.205
RRLMO9 30/07/2015 Put 1.350 0.220 0.220 0.000   0 0.220
RRLN49 30/07/2015 Call 1.400 0.185 0.185 0.000   0 0.185
RRLN59 30/07/2015 Put 1.400 0.250 0.250 0.000   0 0.250
RRLMX9 30/07/2015 Call 1.450 0.165 0.165 0.000   0 0.165
RRLMY9 30/07/2015 Put 1.450 0.280 0.280 0.000   0 0.280
RRLMT9 30/07/2015 Call 1.500 0.150 0.150 0.000   0 0.150
RRLMU9 30/07/2015 Put 1.500 0.310 0.310 0.000   0 0.310
RRLL59 30/07/2015 Call 1.550 0.130 0.130 0.000   0 0.130
RRLL69 30/07/2015 Put 1.550 0.345 0.345 0.000   0 0.345
RRLKK9 30/07/2015 Call 1.600 0.115 0.115 0.000   0 0.115
RRLKL9 30/07/2015 Put 1.600 0.380 0.380 0.000   0 0.380
RRLKS9 30/07/2015 Call 1.650 0.105 0.105 0.000   0 0.105
RRLKT9 30/07/2015 Put 1.650 0.420 0.420 0.000   0 0.420
RRLKU9 30/07/2015 Call 1.700 0.090 0.090 0.000   0 0.090
RRLKV9 30/07/2015 Put 1.700 0.455 0.455 0.000   0 0.455
RRLKO9 30/07/2015 Call 1.750 0.080 0.080 0.000   0 0.080
RRLKP9 30/07/2015 Put 1.750 0.495 0.495 0.000   0 0.495
RRLKG9 30/07/2015 Call 1.800 0.070 0.070 0.000   0 0.070
RRLKH9 30/07/2015 Put 1.800 0.535 0.535 0.000   0 0.535
RRLKQ9 30/07/2015 Call 1.850 0.065 0.065 0.000   0 0.065
RRLKR9 30/07/2015 Put 1.850 0.575 0.575 0.000   0 0.575
RRLKW9 30/07/2015 Call 1.900 0.055 0.055 0.000   0 0.055
RRLKX9 30/07/2015 Put 1.900 0.620 0.620 0.000 40 40 0.620
RRLKM9 30/07/2015 Call 1.950 0.050 0.050 0.000   0 0.050
RRLKN9 30/07/2015 Put 1.950 0.660 0.660 0.000   0 0.660
RRLKA9 30/07/2015 Call 2.000 0.045 0.045 0.000   0 0.045
RRLKB9 30/07/2015 Put 2.000 0.705 0.705 0.000   0 0.705
RRLL39 30/07/2015 Call 2.100 0.035 0.035 0.000   0 0.035
RRLL49 30/07/2015 Put 2.100 0.795 0.795 0.000   0 0.795
RRLKE9 30/07/2015 Call 2.200 0.025 0.025 0.000   0 0.025
RRLKF9 30/07/2015 Put 2.200 0.885 0.885 0.000   0 0.885
RRLKY9 30/07/2015 Call 2.300 0.020 0.020 0.000   0 0.020
RRLKZ9 30/07/2015 Put 2.300 0.980 0.980 0.000   0 0.980
RRLKC9 30/07/2015 Call 2.400 0.015 0.015 0.000   0 0.015
RRLKD9 30/07/2015 Put 2.400 1.070 1.070 0.000   0 1.070
RRLL19 30/07/2015 Call 2.500 0.010 0.010 0.000   0 0.010
RRLL29 30/07/2015 Put 2.500 1.165 1.165 0.000   0 1.165
RRLKI9 30/07/2015 Call 2.600 0.009 0.009 0.000   0 0.009
RRLKJ9 30/07/2015 Put 2.600 1.265 1.265 0.000   0 1.265
RRLL79 30/07/2015 Call 2.700 0.007 0.007 0.000   0 0.007
RRLL89 30/07/2015 Put 2.700 1.360 1.360 0.000   0 1.360
RRLQQ9 27/08/2015 Call 0.800 0.570 0.570 0.000   0 0.570
RRLQR9 27/08/2015 Put 0.800 0.035 0.035 0.000   0 0.035
RRLQE9 27/08/2015 Call 0.850 0.530 0.530 0.000   0 0.530
RRLQF9 27/08/2015 Put 0.850 0.045 0.045 0.000   0 0.045
RRLQ29 27/08/2015 Call 0.900 0.490 0.490 0.000   0 0.490
RRLQ39 27/08/2015 Put 0.900 0.055 0.055 0.000   0 0.055
RRLPX9 27/08/2015 Call 0.950 0.450 0.450 0.000   0 0.450
RRLPY9 27/08/2015 Put 0.950 0.070 0.070 0.000   0 0.070
RRLPZ9 27/08/2015 Call 1.000 0.415 0.415 0.000   15 0.415
RRLQ19 27/08/2015 Put 1.000 0.085 0.085 0.000   0 0.085
RRLNO9 27/08/2015 Call 1.050 0.380 0.380 0.000   0 0.380
RRLNP9 27/08/2015 Put 1.050 0.100 0.100 0.000   0 0.100
RRLNQ9 27/08/2015 Call 1.100 0.350 0.350 0.000   0 0.350
RRLNR9 27/08/2015 Put 1.100 0.120 0.120 0.000   0 0.120
RRLNW9 27/08/2015 Call 1.150 0.320 0.320 0.000   0 0.320
RRLNX9 27/08/2015 Put 1.150 0.140 0.140 0.000   0 0.140
RRLN69 27/08/2015 Call 1.200 0.295 0.295 0.000   0 0.295
RRLN79 27/08/2015 Put 1.200 0.160 0.160 0.000   0 0.160
RRLNK9 27/08/2015 Call 1.250 0.265 0.265 0.000   0 0.265
RRLNL9 27/08/2015 Put 1.250 0.185 0.185 0.000   0 0.185
RRLNS9 27/08/2015 Call 1.300 0.245 0.245 0.000   0 0.245
RRLNT9 27/08/2015 Put 1.300 0.210 0.210 0.000   0 0.210
RRLNY9 27/08/2015 Call 1.350 0.220 0.220 0.000   0 0.220
RRLNZ9 27/08/2015 Put 1.350 0.235 0.235 0.000   0 0.235
RRLN89 27/08/2015 Call 1.400 0.200 0.200 0.000   0 0.200
RRLN99 27/08/2015 Put 1.400 0.270 0.270 0.000   0 0.270
RRLNM9 27/08/2015 Call 1.450 0.180 0.180 0.000   0 0.180
RRLNN9 27/08/2015 Put 1.450 0.300 0.300 0.000   0 0.300
RRLNU9 27/08/2015 Call 1.500 0.165 0.165 0.000   0 0.165
RRLNV9 27/08/2015 Put 1.500 0.330 0.330 0.000   0 0.330
RRLLT9 27/08/2015 Call 1.550 0.145 0.145 0.000   0 0.145
RRLLU9 27/08/2015 Put 1.550 0.365 0.365 0.000   0 0.365
RRLM39 27/08/2015 Call 1.600 0.130 0.130 0.000   0 0.130
RRLM49 27/08/2015 Put 1.600 0.400 0.400 0.000   0 0.400
RRLLF9 27/08/2015 Call 1.650 0.120 0.120 0.000   0 0.120
RRLLG9 27/08/2015 Put 1.650 0.435 0.435 0.000   0 0.435
RRLLL9 27/08/2015 Call 1.700 0.105 0.105 0.000   0 0.105
RRLLM9 27/08/2015 Put 1.700 0.475 0.475 0.000   0 0.475
RRLLW9 27/08/2015 Call 1.750 0.095 0.095 0.000   0 0.095
RRLLX9 27/08/2015 Put 1.750 0.510 0.510 0.000   0 0.510
RRLM19 27/08/2015 Call 1.800 0.085 0.085 0.000   0 0.085
RRLM29 27/08/2015 Put 1.800 0.550 0.550 0.000   0 0.550
RRLLH9 27/08/2015 Call 1.850 0.075 0.075 0.000   0 0.075
RRLLI9 27/08/2015 Put 1.850 0.590 0.590 0.000   0 0.590
RRLLJ9 27/08/2015 Call 1.900 0.070 0.070 0.000   0 0.070
RRLLK9 27/08/2015 Put 1.900 0.635 0.635 0.000   0 0.635
RRLLY9 27/08/2015 Call 1.950 0.060 0.060 0.000   0 0.060
RRLLZ9 27/08/2015 Put 1.950 0.675 0.675 0.000   0 0.675
RRLLB9 27/08/2015 Call 2.000 0.055 0.055 0.000   0 0.055
RRLLC9 27/08/2015 Put 2.000 0.720 0.720 0.000   0 0.720
RRLLR9 27/08/2015 Call 2.100 0.045 0.045 0.000   0 0.045
RRLLS9 27/08/2015 Put 2.100 0.805 0.805 0.000   0 0.805
RRLL99 27/08/2015 Call 2.200 0.035 0.035 0.000   0 0.035
RRLLA9 27/08/2015 Put 2.200 0.895 0.895 0.000   0 0.895
RRLLP9 27/08/2015 Call 2.300 0.025 0.025 0.000   0 0.025
RRLLQ9 27/08/2015 Put 2.300 0.990 0.990 0.000   0 0.990
RRLLD9 27/08/2015 Call 2.400 0.020 0.020 0.000   0 0.020
RRLLE9 27/08/2015 Put 2.400 1.080 1.080 0.000   0 1.080
RRLLN9 27/08/2015 Call 2.500 0.015 0.015 0.000   0 0.015
RRLLO9 27/08/2015 Put 2.500 1.175 1.175 0.000   0 1.175
RRLM79 27/08/2015 Call 2.600 0.015 0.015 0.000   0 0.015
RRLM89 27/08/2015 Put 2.600 1.270 1.270 0.000   0 1.270
RRLM59 27/08/2015 Call 2.700 0.010 0.010 0.000   0 0.010
RRLM69 27/08/2015 Put 2.700 1.370 1.370 0.000   0 1.370
RRLQY9 27/08/2015 Call 3.710 0.001 0.001 0.000   0 0.001
RRLQZ9 27/08/2015 Put 3.710 2.335 2.335 0.000   0 2.335
RRLQX9 27/08/2015 Call 3.810 0.001 0.001 0.000   0 0.001
RRLQW9 27/08/2015 Put 3.810 2.430 2.430 0.000   0 2.430
RRLR19 27/08/2015 Call 3.910 0.001 0.001 0.000   0 0.001
RRLR29 27/08/2015 Put 3.910 2.530 2.530 0.000   130 2.530
RRLRK9 24/09/2015 Call 1.000 0.425 0.425 0.000   0 0.425
RRLRL9 24/09/2015 Put 1.000 0.095 0.095 0.000   0 0.095
RRLRS9 24/09/2015 Call 1.050 0.390 0.390 0.000   0 0.390
RRLRT9 24/09/2015 Put 1.050 0.115 0.115 0.000   0 0.115
RRLS19 24/09/2015 Call 1.100 0.360 0.360 0.000   0 0.360
RRLS29 24/09/2015 Put 1.100 0.135 0.135 0.000   0 0.135
RRLRG9 24/09/2015 Call 1.150 0.335 0.335 0.000   0 0.335
RRLRH9 24/09/2015 Put 1.150 0.155 0.155 0.000   0 0.155
RRLRM9 24/09/2015 Call 1.200 0.305 0.305 0.000   0 0.305
RRLRN9 24/09/2015 Put 1.200 0.180 0.180 0.000   0 0.180
RRLRW9 24/09/2015 Call 1.250 0.280 0.280 0.000   0 0.280
RRLRX9 24/09/2015 Put 1.250 0.200 0.200 0.000   0 0.200
RRLR39 24/09/2015 Call 1.300 0.260 0.260 0.000   0 0.260
RRLR49 24/09/2015 Put 1.300 0.225 0.225 0.000   0 0.225
RRLRI9 24/09/2015 Call 1.350 0.235 0.235 0.000   0 0.235
RRLRJ9 24/09/2015 Put 1.350 0.250 0.250 0.000   0 0.250
RRLRO9 24/09/2015 Call 1.400 0.215 0.215 0.000   0 0.215
RRLRP9 24/09/2015 Put 1.400 0.280 0.280 0.000   0 0.280
RRLRU9 24/09/2015 Call 1.450 0.195 0.195 0.000   0 0.195
RRLRV9 24/09/2015 Put 1.450 0.315 0.315 0.000   0 0.315
RRLR59 24/09/2015 Call 1.500 0.175 0.175 0.000   0 0.175
RRLR69 24/09/2015 Put 1.500 0.345 0.345 0.000   0 0.345
RRLR99 24/09/2015 Call 1.550 0.160 0.160 0.000   0 0.160
RRLRF9 24/09/2015 Put 1.550 0.380 0.380 0.000   0 0.380
RRLRQ9 24/09/2015 Call 1.600 0.145 0.145 0.000   0 0.145
RRLRR9 24/09/2015 Put 1.600 0.415 0.415 0.000   0 0.415
RRLRY9 24/09/2015 Call 1.650 0.130 0.130 0.000   0 0.130
RRLRZ9 24/09/2015 Put 1.650 0.455 0.455 0.000   0 0.455
RRLR79 24/09/2015 Call 1.700 0.115 0.115 0.000   0 0.115
RRLR89 24/09/2015 Put 1.700 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.