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 1.215 Down -0.005 1.210 1.220 1.230 1.250 1.210 2,597,737 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 0.415 0.415 0.000   0 0.415
RRLQL9 28/05/2015 Put 0.800 0.000 0.000 0.000   0 0.000
RRLQ89 28/05/2015 Call 0.850 0.365 0.365 0.000   0 0.365
RRLQ99 28/05/2015 Put 0.850 0.000 0.000 0.000   0 0.000
RRLP99 28/05/2015 Call 0.900 0.315 0.315 0.000   0 0.315
RRLPK9 28/05/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLFH9 28/05/2015 Call 0.950 0.265 0.265 0.000   0 0.265
RRLFI9 28/05/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLFJ9 28/05/2015 Call 1.000 0.215 0.215 0.000   0 0.215
RRLFK9 28/05/2015 Put 1.000 0.001 0.001 0.000   0 0.001
RRLFL9 28/05/2015 Call 1.050 0.170 0.170 0.000   0 0.170
RRLFM9 28/05/2015 Put 1.050 0.003 0.003 0.000   0 0.003
RRLF89 28/05/2015 Call 1.100 0.125 0.125 0.000   0 0.125
RRLF99 28/05/2015 Put 1.100 0.008 0.008 0.000   100 0.008
RRLFF9 28/05/2015 Call 1.150 0.090 0.090 0.000   0 0.090
RRLFG9 28/05/2015 Put 1.150 0.020 0.020 0.000   0 0.020
RRLEP9 28/05/2015 Call 1.200 0.065 0.065 0.000   0 0.065
RRLEQ9 28/05/2015 Put 1.200 0.035 0.035 0.000   1,000 0.035
RRLF69 28/05/2015 Call 1.250 0.045 0.045 0.000   173 0.045
RRLF79 28/05/2015 Put 1.250 0.060 0.060 0.000   350 0.060
RRLEF9 28/05/2015 Call 1.300 0.035 0.035 0.000   0 0.035
RRLEG9 28/05/2015 Put 1.300 0.095 0.095 0.000   0 0.095
RRLEN9 28/05/2015 Call 1.350 0.025 0.025 0.035 100 631 0.025
RRLEO9 28/05/2015 Put 1.350 0.135 0.135 0.000   200 0.135
RRLER9 28/05/2015 Call 1.400 0.020 0.020 0.000   309 0.020
RRLES9 28/05/2015 Put 1.400 0.185 0.185 0.000   0 0.185
RRLF49 28/05/2015 Call 1.450 0.015 0.015 0.000   390 0.015
RRLF59 28/05/2015 Put 1.450 0.235 0.235 0.000   0 0.235
RRLE89 28/05/2015 Call 1.500 0.010 0.010 0.000   50 0.010
RRLE99 28/05/2015 Put 1.500 0.285 0.285 0.000   120 0.285
RRLEL9 28/05/2015 Call 1.550 0.008 0.008 0.000   1,415 0.008
RRLEM9 28/05/2015 Put 1.550 0.335 0.335 0.000   0 0.335
RRLEX9 28/05/2015 Call 1.600 0.006 0.006 0.000   0 0.006
RRLEY9 28/05/2015 Put 1.600 0.385 0.385 0.000   0 0.385
RRLF29 28/05/2015 Call 1.650 0.004 0.004 0.000   0 0.004
RRLF39 28/05/2015 Put 1.650 0.435 0.435 0.000   0 0.435
RRLEJ9 28/05/2015 Call 1.700 0.003 0.003 0.000   0 0.003
RRLEK9 28/05/2015 Put 1.700 0.485 0.485 0.000   0 0.485
RRLEV9 28/05/2015 Call 1.750 0.002 0.002 0.000   0 0.002
RRLEW9 28/05/2015 Put 1.750 0.535 0.535 0.000   0 0.535
RRLS49 28/05/2015 Call 1.760 0.002 0.002 0.000   0 0.002
RRLS39 28/05/2015 Put 1.760 0.545 0.545 0.000   365 0.545
RRLET9 28/05/2015 Call 1.800 0.002 0.002 0.000   0 0.002
RRLEU9 28/05/2015 Put 1.800 0.585 0.585 0.000   320 0.585
RRLQS9 28/05/2015 Call 1.810 0.002 0.002 0.000   0 0.002
RRLQT9 28/05/2015 Put 1.810 0.595 0.595 0.000   0 0.595
RRLEZ9 28/05/2015 Call 1.850 0.001 0.001 0.000   0 0.001
RRLF19 28/05/2015 Put 1.850 0.635 0.635 0.000   75 0.635
RRLEH9 28/05/2015 Call 1.900 0.001 0.001 0.000   0 0.001
RRLEI9 28/05/2015 Put 1.900 0.685 0.685 0.000   0 0.685
RRLFN9 28/05/2015 Call 1.950 0.001 0.001 0.000   0 0.001
RRLFO9 28/05/2015 Put 1.950 0.735 0.735 0.000   0 0.735
RRLFR9 28/05/2015 Call 2.000 0.000 0.000 0.000   50 0.000
RRLFS9 28/05/2015 Put 2.000 0.785 0.785 0.000   50 0.785
RRLI79 28/05/2015 Call 2.100 0.000 0.000 0.000   100 0.000
RRLI89 28/05/2015 Put 2.100 0.885 0.885 0.000   0 0.885
RRLI99 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.000
RRLIF9 28/05/2015 Put 2.200 0.985 0.985 0.000   0 0.985
RRLIS9 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLIT9 28/05/2015 Put 2.300 1.085 1.085 0.000   0 1.085
RRLIU9 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIV9 28/05/2015 Put 2.400 1.185 1.185 0.000   0 1.185
RRLJD9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJE9 28/05/2015 Put 2.500 1.285 1.285 0.000   0 1.285
RRLJF9 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJG9 28/05/2015 Put 2.600 1.385 1.385 0.000   0 1.385
RRLJT9 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJU9 28/05/2015 Put 2.700 1.485 1.485 0.000   0 1.485
RRLK69 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK79 28/05/2015 Put 2.800 1.585 1.585 0.000   0 1.585
RRLQM9 25/06/2015 Call 0.800 0.415 0.415 0.000   0 0.415
RRLQN9 25/06/2015 Put 0.800 0.003 0.003 0.000   0 0.003
RRLQA9 25/06/2015 Call 0.850 0.370 0.370 0.000   0 0.370
RRLQB9 25/06/2015 Put 0.850 0.006 0.006 0.000   0 0.006
RRLPL9 25/06/2015 Call 0.900 0.320 0.320 0.000   0 0.320
RRLPM9 25/06/2015 Put 0.900 0.010 0.010 0.000   0 0.010
RRLPP9 25/06/2015 Call 0.950 0.275 0.275 0.000   0 0.275
RRLPQ9 25/06/2015 Put 0.950 0.015 0.015 0.000   0 0.015
RRLPN9 25/06/2015 Call 1.000 0.235 0.235 0.000   0 0.235
RRLPO9 25/06/2015 Put 1.000 0.025 0.025 0.000   0 0.025
RRLMH9 25/06/2015 Call 1.050 0.195 0.195 0.000   0 0.195
RRLMI9 25/06/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLMD9 25/06/2015 Call 1.100 0.165 0.165 0.000   0 0.165
RRLME9 25/06/2015 Put 1.100 0.055 0.055 0.000   0 0.055
RRLMB9 25/06/2015 Call 1.150 0.135 0.135 0.000   0 0.135
RRLMC9 25/06/2015 Put 1.150 0.075 0.075 0.000   0 0.075
RRLMF9 25/06/2015 Call 1.200 0.105 0.105 0.000   0 0.105
RRLMG9 25/06/2015 Put 1.200 0.095 0.095 0.000   0 0.095
RRLP19 25/06/2015 Call 1.210 0.100 0.100 0.000   0 0.100
RRLP29 25/06/2015 Put 1.210 0.100 0.100 0.000   0 0.100
RRLMJ9 25/06/2015 Call 1.250 0.085 0.085 0.000   0 0.085
RRLMK9 25/06/2015 Put 1.250 0.125 0.125 0.000   0 0.125
RRLG29 25/06/2015 Call 1.300 0.065 0.065 0.000   0 0.065
RRLG39 25/06/2015 Put 1.300 0.155 0.155 0.000   0 0.155
RRLP49 25/06/2015 Call 1.310 0.060 0.060 0.000   0 0.060
RRLP39 25/06/2015 Put 1.310 0.160 0.160 0.000   0 0.160
RRLFZ9 25/06/2015 Call 1.350 0.050 0.050 0.000   100 0.050
RRLG19 25/06/2015 Put 1.350 0.190 0.190 0.000   0 0.190
RRLGQ9 25/06/2015 Call 1.400 0.040 0.040 0.000   350 0.040
RRLGR9 25/06/2015 Put 1.400 0.225 0.225 0.000   0 0.225
RRLGK9 25/06/2015 Call 1.450 0.030 0.030 0.000   100 0.030
RRLGL9 25/06/2015 Put 1.450 0.265 0.265 0.000   0 0.265
RRLG49 25/06/2015 Call 1.500 0.020 0.020 0.000   260 0.020
RRLG59 25/06/2015 Put 1.500 0.305 0.305 0.000   0 0.305
RRLFX9 25/06/2015 Call 1.550 0.015 0.015 0.000   0 0.015
RRLFY9 25/06/2015 Put 1.550 0.350 0.350 0.000   0 0.350
RRLGS9 25/06/2015 Call 1.600 0.010 0.010 0.000   0 0.010
RRLGT9 25/06/2015 Put 1.600 0.395 0.395 0.000   340 0.395
RRLFV9 25/06/2015 Call 1.650 0.008 0.008 0.000   0 0.008
RRLFW9 25/06/2015 Put 1.650 0.440 0.440 0.000   0 0.440
RRLG69 25/06/2015 Call 1.700 0.006 0.006 0.000   0 0.006
RRLG79 25/06/2015 Put 1.700 0.490 0.490 0.000   0 0.490
RRLTB9 25/06/2015 Call 1.710 0.005 0.005 0.000   0 0.005
RRLTA9 25/06/2015 Put 1.710 0.495 0.495 0.000   100 0.495
RRLGU9 25/06/2015 Call 1.750 0.004 0.004 0.000   0 0.004
RRLGV9 25/06/2015 Put 1.750 0.535 0.535 0.000   0 0.535
RRLTC9 25/06/2015 Call 1.760 0.004 0.004 0.000   0 0.004
RRLTD9 25/06/2015 Put 1.760 0.545 0.545 0.000   0 0.545
RRLGO9 25/06/2015 Call 1.800 0.003 0.003 0.000   0 0.003
RRLGP9 25/06/2015 Put 1.800 0.585 0.585 0.000   300 0.585
RRLQV9 25/06/2015 Call 1.810 0.003 0.003 0.000   0 0.003
RRLQU9 25/06/2015 Put 1.810 0.590 0.590 0.000   0 0.590
RRLFT9 25/06/2015 Call 1.850 0.002 0.002 0.000   0 0.002
RRLFU9 25/06/2015 Put 1.850 0.635 0.635 0.000   0 0.635
RRLG89 25/06/2015 Call 1.900 0.001 0.001 0.000   0 0.001
RRLG99 25/06/2015 Put 1.900 0.685 0.685 0.000   0 0.685
RRLGW9 25/06/2015 Call 1.950 0.001 0.001 0.000   0 0.001
RRLGX9 25/06/2015 Put 1.950 0.735 0.735 0.000   0 0.735
RRLGM9 25/06/2015 Call 2.000 0.001 0.001 0.000   0 0.001
RRLGN9 25/06/2015 Put 2.000 0.785 0.785 0.000   0 0.785
RRLIG9 25/06/2015 Call 2.100 0.000 0.000 0.000   450 0.000
RRLIH9 25/06/2015 Put 2.100 0.885 0.885 0.000   0 0.885
RRLII9 25/06/2015 Call 2.200 0.000 0.000 0.000   0 0.000
RRLIJ9 25/06/2015 Put 2.200 0.985 0.985 0.000   0 0.985
RRLIW9 25/06/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLIX9 25/06/2015 Put 2.300 1.085 1.085 0.000   0 1.085
RRLIY9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLIZ9 25/06/2015 Put 2.400 1.185 1.185 0.000   0 1.185
RRLJH9 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLJI9 25/06/2015 Put 2.500 1.285 1.285 0.000   0 1.285
RRLJJ9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLJK9 25/06/2015 Put 2.600 1.385 1.385 0.000   0 1.385
RRLJV9 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJW9 25/06/2015 Put 2.700 1.485 1.485 0.000   0 1.485
RRLK89 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK99 25/06/2015 Put 2.800 1.585 1.585 0.000   0 1.585
RRLMA9 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLM99 25/06/2015 Put 3.710 2.490 2.490 0.000   255 2.490
RRLQO9 30/07/2015 Call 0.800 0.425 0.425 0.000   0 0.425
RRLQP9 30/07/2015 Put 0.800 0.010 0.010 0.000   0 0.010
RRLQC9 30/07/2015 Call 0.850 0.380 0.380 0.000   0 0.380
RRLQD9 30/07/2015 Put 0.850 0.020 0.020 0.000   0 0.020
RRLPT9 30/07/2015 Call 0.900 0.335 0.335 0.000   0 0.335
RRLPU9 30/07/2015 Put 0.900 0.030 0.030 0.000   0 0.030
RRLPV9 30/07/2015 Call 0.950 0.295 0.295 0.000   0 0.295
RRLPW9 30/07/2015 Put 0.950 0.040 0.040 0.000   0 0.040
RRLPR9 30/07/2015 Call 1.000 0.255 0.255 0.000   0 0.255
RRLPS9 30/07/2015 Put 1.000 0.050 0.050 0.000   0 0.050
RRLMV9 30/07/2015 Call 1.050 0.220 0.220 0.000   0 0.220
RRLMW9 30/07/2015 Put 1.050 0.070 0.070 0.000   0 0.070
RRLMP9 30/07/2015 Call 1.100 0.190 0.190 0.000   0 0.190
RRLMQ9 30/07/2015 Put 1.100 0.085 0.085 0.000   0 0.085
RRLML9 30/07/2015 Call 1.150 0.160 0.160 0.000   0 0.160
RRLMM9 30/07/2015 Put 1.150 0.110 0.110 0.000   0 0.110
RRLN29 30/07/2015 Call 1.200 0.135 0.135 0.000   0 0.135
RRLN39 30/07/2015 Put 1.200 0.130 0.130 0.000   0 0.130
RRLP59 30/07/2015 Call 1.210 0.130 0.130 0.000   0 0.130
RRLP69 30/07/2015 Put 1.210 0.135 0.135 0.000   0 0.135
RRLMZ9 30/07/2015 Call 1.250 0.115 0.115 0.000   0 0.115
RRLN19 30/07/2015 Put 1.250 0.160 0.160 0.000   0 0.160
RRLMR9 30/07/2015 Call 1.300 0.090 0.090 0.000   0 0.090
RRLMS9 30/07/2015 Put 1.300 0.190 0.190 0.000   0 0.190
RRLP89 30/07/2015 Call 1.310 0.085 0.085 0.000   0 0.085
RRLP79 30/07/2015 Put 1.310 0.195 0.195 0.000   0 0.195
RRLMN9 30/07/2015 Call 1.350 0.070 0.070 0.000   150 0.070
RRLMO9 30/07/2015 Put 1.350 0.220 0.220 0.000   0 0.220
RRLN49 30/07/2015 Call 1.400 0.055 0.055 0.000   270 0.055
RRLN59 30/07/2015 Put 1.400 0.255 0.255 0.000   70 0.255
RRLMX9 30/07/2015 Call 1.450 0.045 0.045 0.000   0 0.045
RRLMY9 30/07/2015 Put 1.450 0.295 0.295 0.000   0 0.295
RRLMT9 30/07/2015 Call 1.500 0.035 0.035 0.000   0 0.035
RRLMU9 30/07/2015 Put 1.500 0.335 0.335 0.000   0 0.335
RRLL59 30/07/2015 Call 1.550 0.025 0.025 0.000   0 0.025
RRLL69 30/07/2015 Put 1.550 0.375 0.375 0.000   0 0.375
RRLKK9 30/07/2015 Call 1.600 0.020 0.020 0.000   0 0.020
RRLKL9 30/07/2015 Put 1.600 0.420 0.420 0.000   0 0.420
RRLKS9 30/07/2015 Call 1.650 0.015 0.015 0.000   0 0.015
RRLKT9 30/07/2015 Put 1.650 0.465 0.465 0.000   0 0.465
RRLKU9 30/07/2015 Call 1.700 0.010 0.010 0.000   0 0.010
RRLKV9 30/07/2015 Put 1.700 0.510 0.510 0.000   0 0.510
RRLKO9 30/07/2015 Call 1.750 0.008 0.008 0.000   0 0.008
RRLKP9 30/07/2015 Put 1.750 0.555 0.555 0.000   50 0.555
RRLKG9 30/07/2015 Call 1.800 0.006 0.006 0.000   0 0.006
RRLKH9 30/07/2015 Put 1.800 0.605 0.605 0.000   0 0.605
RRLKQ9 30/07/2015 Call 1.850 0.005 0.005 0.000   0 0.005
RRLKR9 30/07/2015 Put 1.850 0.650 0.650 0.000   0 0.650
RRLKW9 30/07/2015 Call 1.900 0.004 0.004 0.000   0 0.004
RRLKX9 30/07/2015 Put 1.900 0.700 0.700 0.725 50 0 0.700
RRLKM9 30/07/2015 Call 1.950 0.003 0.003 0.000   0 0.003
RRLKN9 30/07/2015 Put 1.950 0.745 0.745 0.000   0 0.745
RRLKA9 30/07/2015 Call 2.000 0.002 0.002 0.000   0 0.002
RRLKB9 30/07/2015 Put 2.000 0.795 0.795 0.000   0 0.795
RRLL39 30/07/2015 Call 2.100 0.001 0.001 0.000   0 0.001
RRLL49 30/07/2015 Put 2.100 0.890 0.890 0.000   0 0.890
RRLKE9 30/07/2015 Call 2.200 0.001 0.001 0.000   0 0.001
RRLKF9 30/07/2015 Put 2.200 0.990 0.990 0.000   0 0.990
RRLKY9 30/07/2015 Call 2.300 0.000 0.000 0.000   0 0.000
RRLKZ9 30/07/2015 Put 2.300 1.085 1.085 0.000   0 1.085
RRLKC9 30/07/2015 Call 2.400 0.000 0.000 0.000   0 0.000
RRLKD9 30/07/2015 Put 2.400 1.185 1.185 0.000   0 1.185
RRLL19 30/07/2015 Call 2.500 0.000 0.000 0.000   0 0.000
RRLL29 30/07/2015 Put 2.500 1.285 1.285 0.000   0 1.285
RRLKI9 30/07/2015 Call 2.600 0.000 0.000 0.000   0 0.000
RRLKJ9 30/07/2015 Put 2.600 1.385 1.385 0.000   0 1.385
RRLL79 30/07/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLL89 30/07/2015 Put 2.700 1.485 1.485 0.000   0 1.485
RRLQQ9 27/08/2015 Call 0.800 0.430 0.430 0.000   0 0.430
RRLQR9 27/08/2015 Put 0.800 0.020 0.020 0.000   0 0.020
RRLQE9 27/08/2015 Call 0.850 0.385 0.385 0.000   0 0.385
RRLQF9 27/08/2015 Put 0.850 0.030 0.030 0.000   0 0.030
RRLQ29 27/08/2015 Call 0.900 0.345 0.345 0.000   0 0.345
RRLQ39 27/08/2015 Put 0.900 0.040 0.040 0.000   0 0.040
RRLPX9 27/08/2015 Call 0.950 0.305 0.305 0.000   0 0.305
RRLPY9 27/08/2015 Put 0.950 0.055 0.055 0.000   0 0.055
RRLPZ9 27/08/2015 Call 1.000 0.270 0.270 0.000   0 0.270
RRLQ19 27/08/2015 Put 1.000 0.070 0.070 0.000   0 0.070
RRLNO9 27/08/2015 Call 1.050 0.235 0.235 0.000   0 0.235
RRLNP9 27/08/2015 Put 1.050 0.085 0.085 0.000   0 0.085
RRLNQ9 27/08/2015 Call 1.100 0.205 0.205 0.000   0 0.205
RRLNR9 27/08/2015 Put 1.100 0.105 0.105 0.000   0 0.105
RRLNW9 27/08/2015 Call 1.150 0.180 0.180 0.000   0 0.180
RRLNX9 27/08/2015 Put 1.150 0.130 0.130 0.000   0 0.130
RRLN69 27/08/2015 Call 1.200 0.155 0.155 0.000   0 0.155
RRLN79 27/08/2015 Put 1.200 0.155 0.155 0.000   0 0.155
RRLNK9 27/08/2015 Call 1.250 0.135 0.135 0.000   0 0.135
RRLNL9 27/08/2015 Put 1.250 0.185 0.185 0.000   0 0.185
RRLNS9 27/08/2015 Call 1.300 0.115 0.115 0.000   0 0.115
RRLNT9 27/08/2015 Put 1.300 0.210 0.210 0.000   0 0.210
RRLNY9 27/08/2015 Call 1.350 0.095 0.095 0.000   0 0.095
RRLNZ9 27/08/2015 Put 1.350 0.245 0.245 0.000   0 0.245
RRLN89 27/08/2015 Call 1.400 0.085 0.085 0.000   0 0.085
RRLN99 27/08/2015 Put 1.400 0.280 0.280 0.000   0 0.280
RRLNM9 27/08/2015 Call 1.450 0.070 0.070 0.000   0 0.070
RRLNN9 27/08/2015 Put 1.450 0.315 0.315 0.000   0 0.315
RRLNU9 27/08/2015 Call 1.500 0.060 0.060 0.000   0 0.060
RRLNV9 27/08/2015 Put 1.500 0.355 0.355 0.000   0 0.355
RRLLT9 27/08/2015 Call 1.550 0.050 0.050 0.000   0 0.050
RRLLU9 27/08/2015 Put 1.550 0.395 0.395 0.000   0 0.395
RRLM39 27/08/2015 Call 1.600 0.045 0.045 0.000   0 0.045
RRLM49 27/08/2015 Put 1.600 0.435 0.435 0.000   0 0.435
RRLLF9 27/08/2015 Call 1.650 0.035 0.035 0.000   0 0.035
RRLLG9 27/08/2015 Put 1.650 0.480 0.480 0.000   0 0.480
RRLLL9 27/08/2015 Call 1.700 0.030 0.030 0.000   0 0.030
RRLLM9 27/08/2015 Put 1.700 0.520 0.520 0.000   0 0.520
RRLLW9 27/08/2015 Call 1.750 0.025 0.025 0.000   0 0.025
RRLLX9 27/08/2015 Put 1.750 0.565 0.565 0.000   0 0.565
RRLM19 27/08/2015 Call 1.800 0.020 0.020 0.000   0 0.020
RRLM29 27/08/2015 Put 1.800 0.610 0.610 0.000   331 0.610
RRLLH9 27/08/2015 Call 1.850 0.020 0.020 0.000   0 0.020
RRLLI9 27/08/2015 Put 1.850 0.660 0.660 0.000   87 0.660
RRLLJ9 27/08/2015 Call 1.900 0.015 0.015 0.000   0 0.015
RRLLK9 27/08/2015 Put 1.900 0.705 0.705 0.000   0 0.705
RRLLY9 27/08/2015 Call 1.950 0.015 0.015 0.000   0 0.015
RRLLZ9 27/08/2015 Put 1.950 0.755 0.755 0.000   0 0.755
RRLLB9 27/08/2015 Call 2.000 0.010 0.010 0.000   0 0.010
RRLLC9 27/08/2015 Put 2.000 0.800 0.800 0.000   0 0.800
RRLLR9 27/08/2015 Call 2.100 0.008 0.008 0.000   0 0.008
RRLLS9 27/08/2015 Put 2.100 0.895 0.895 0.000   0 0.895
RRLL99 27/08/2015 Call 2.200 0.006 0.006 0.000   0 0.006
RRLLA9 27/08/2015 Put 2.200 0.995 0.995 0.000   0 0.995
RRLLP9 27/08/2015 Call 2.300 0.004 0.004 0.000   0 0.004
RRLLQ9 27/08/2015 Put 2.300 1.090 1.090 0.000   0 1.090
RRLLD9 27/08/2015 Call 2.400 0.003 0.003 0.000   0 0.003
RRLLE9 27/08/2015 Put 2.400 1.190 1.190 0.000   0 1.190
RRLLN9 27/08/2015 Call 2.500 0.002 0.002 0.000   0 0.002
RRLLO9 27/08/2015 Put 2.500 1.290 1.290 0.000   0 1.290
RRLM79 27/08/2015 Call 2.600 0.001 0.001 0.000   0 0.001
RRLM89 27/08/2015 Put 2.600 1.390 1.390 0.000   0 1.390
RRLM59 27/08/2015 Call 2.700 0.001 0.001 0.000   0 0.001
RRLM69 27/08/2015 Put 2.700 1.490 1.490 0.000   0 1.490
RRLQY9 27/08/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLQZ9 27/08/2015 Put 3.710 2.475 2.475 0.000   0 2.475
RRLQX9 27/08/2015 Call 3.810 0.000 0.000 0.000   0 0.000
RRLQW9 27/08/2015 Put 3.810 2.575 2.575 0.000   0 2.575
RRLR19 27/08/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLR29 27/08/2015 Put 3.910 2.675 2.675 0.000   130 2.675
RRLT49 24/09/2015 Call 0.850 0.395 0.395 0.000   0 0.395
RRLT59 24/09/2015 Put 0.850 0.040 0.040 0.000   0 0.040
RRLS79 24/09/2015 Call 0.900 0.355 0.355 0.000   0 0.355
RRLS89 24/09/2015 Put 0.900 0.055 0.055 0.000   0 0.055
RRLS59 24/09/2015 Call 0.950 0.315 0.315 0.000   0 0.315
RRLS69 24/09/2015 Put 0.950 0.070 0.070 0.000   0 0.070
RRLRK9 24/09/2015 Call 1.000 0.280 0.280 0.000   0 0.280
RRLRL9 24/09/2015 Put 1.000 0.085 0.085 0.000   0 0.085
RRLRS9 24/09/2015 Call 1.050 0.250 0.250 0.000   0 0.250
RRLRT9 24/09/2015 Put 1.050 0.105 0.105 0.000   0 0.105
RRLS19 24/09/2015 Call 1.100 0.225 0.225 0.000   0 0.225
RRLS29 24/09/2015 Put 1.100 0.125 0.125 0.000   0 0.125
RRLRG9 24/09/2015 Call 1.150 0.195 0.195 0.000   0 0.195
RRLRH9 24/09/2015 Put 1.150 0.150 0.150 0.000   0 0.150
RRLRM9 24/09/2015 Call 1.200 0.175 0.175 0.000   0 0.175
RRLRN9 24/09/2015 Put 1.200 0.175 0.175 0.000   0 0.175
RRLRW9 24/09/2015 Call 1.250 0.150 0.150 0.000   0 0.150
RRLRX9 24/09/2015 Put 1.250 0.200 0.200 0.000   0 0.200
RRLR39 24/09/2015 Call 1.300 0.130 0.130 0.000   100 0.130
RRLR49 24/09/2015 Put 1.300 0.230 0.230 0.000   0 0.230
RRLRI9 24/09/2015 Call 1.350 0.115 0.115 0.000   0 0.115
RRLRJ9 24/09/2015 Put 1.350 0.265 0.265 0.000   0 0.265
RRLRO9 24/09/2015 Call 1.400 0.100 0.100 0.000   0 0.100
RRLRP9 24/09/2015 Put 1.400 0.295 0.295 0.000   0 0.295
RRLRU9 24/09/2015 Call 1.450 0.085 0.085 0.000   0 0.085
RRLRV9 24/09/2015 Put 1.450 0.335 0.335 0.000   0 0.335
RRLR59 24/09/2015 Call 1.500 0.070 0.070 0.000   0 0.070
RRLR69 24/09/2015 Put 1.500 0.370 0.370 0.000   0 0.370
RRLR99 24/09/2015 Call 1.550 0.060 0.060 0.000   0 0.060
RRLRF9 24/09/2015 Put 1.550 0.410 0.410 0.000   0 0.410
RRLRQ9 24/09/2015 Call 1.600 0.050 0.050 0.000   0 0.050
RRLRR9 24/09/2015 Put 1.600 0.450 0.450 0.000   0 0.450
RRLRY9 24/09/2015 Call 1.650 0.045 0.045 0.000   0 0.045
RRLRZ9 24/09/2015 Put 1.650 0.490 0.490 0.000   50 0.490
RRLR79 24/09/2015 Call 1.700 0.035 0.035 0.000   0 0.035
RRLR89 24/09/2015 Put 1.700 0.535 0.535 0.000   150 0.535
RRLT69 29/10/2015 Call 0.850 0.400 0.400 0.000   0 0.400
RRLT79 29/10/2015 Put 0.850 0.055 0.055 0.000   0 0.055
RRLS99 29/10/2015 Call 0.900 0.365 0.365 0.000   0 0.365
RRLSA9 29/10/2015 Put 0.900 0.070 0.070 0.000   0 0.070
RRLSN9 29/10/2015 Call 0.950 0.325 0.325 0.000   0 0.325
RRLSO9 29/10/2015 Put 0.950 0.085 0.085 0.000   0 0.085
RRLSX9 29/10/2015 Call 1.000 0.295 0.295 0.000   0 0.295
RRLSY9 29/10/2015 Put 1.000 0.105 0.105 0.000   0 0.105
RRLSR9 29/10/2015 Call 1.050 0.265 0.265 0.000   0 0.265
RRLSS9 29/10/2015 Put 1.050 0.125 0.125 0.000   0 0.125
RRLSD9 29/10/2015 Call 1.100 0.235 0.235 0.000   0 0.235
RRLSE9 29/10/2015 Put 1.100 0.145 0.145 0.000   0 0.145
RRLSL9 29/10/2015 Call 1.150 0.210 0.210 0.000   0 0.210
RRLSM9 29/10/2015 Put 1.150 0.170 0.170 0.000   0 0.170
RRLSZ9 29/10/2015 Call 1.200 0.190 0.190 0.000   0 0.190
RRLT19 29/10/2015 Put 1.200 0.195 0.195 0.000   0 0.195
RRLSP9 29/10/2015 Call 1.250 0.165 0.165 0.000   0 0.165
RRLSQ9 29/10/2015 Put 1.250 0.225 0.225 0.000   0 0.225
RRLSF9 29/10/2015 Call 1.300 0.150 0.150 0.000   0 0.150
RRLSG9 29/10/2015 Put 1.300 0.255 0.255 0.000   0 0.255
RRLSJ9 29/10/2015 Call 1.350 0.130 0.130 0.000   0 0.130
RRLSK9 29/10/2015 Put 1.350 0.290 0.290 0.000   0 0.290
RRLT29 29/10/2015 Call 1.400 0.115 0.115 0.000   0 0.115
RRLT39 29/10/2015 Put 1.400 0.320 0.320 0.000   0 0.320
RRLST9 29/10/2015 Call 1.450 0.100 0.100 0.000   0 0.100
RRLSU9 29/10/2015 Put 1.450 0.355 0.355 0.000   0 0.355
RRLSB9 29/10/2015 Call 1.500 0.090 0.090 0.000   0 0.090
RRLSC9 29/10/2015 Put 1.500 0.395 0.395 0.000   0 0.395
RRLSH9 29/10/2015 Call 1.550 0.075 0.075 0.000   0 0.075
RRLSI9 29/10/2015 Put 1.550 0.430 0.430 0.000   0 0.430
RRLSV9 29/10/2015 Call 1.600 0.065 0.065 0.000   0 0.065
RRLSW9 29/10/2015 Put 1.600 0.470 0.470 0.000   0 0.470
RRLT89 29/10/2015 Call 1.650 0.060 0.060 0.000   0 0.060
RRLT99 29/10/2015 Put 1.650 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.