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 1.755 Up 0.005 1.690 1.760 1.735 1.775 1.720 5,968,060 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLCY9 29/01/2015 Call 0.900 0.860 0.860 0.000   0 0.860
RRLCZ9 29/01/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLB89 29/01/2015 Call 0.950 0.810 0.810 0.000   0 0.810
RRLB99 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBF9 29/01/2015 Call 1.000 0.760 0.760 0.000   0 0.760
RRLBG9 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZM8 29/01/2015 Call 1.050 0.710 0.710 0.000   0 0.710
RRLZN8 29/01/2015 Put 1.050 0.001 0.001 0.000   0 0.001
RRLZ48 29/01/2015 Call 1.100 0.660 0.660 0.000   0 0.660
RRLZ58 29/01/2015 Put 1.100 0.001 0.001 0.000   0 0.001
RRLYU8 29/01/2015 Call 1.150 0.610 0.610 0.000   0 0.610
RRLYV8 29/01/2015 Put 1.150 0.002 0.002 0.000   0 0.002
RRLYK8 29/01/2015 Call 1.200 0.560 0.560 0.000   0 0.560
RRLYL8 29/01/2015 Put 1.200 0.004 0.004 0.000   0 0.004
RRLYC8 29/01/2015 Call 1.250 0.515 0.515 0.000   0 0.515
RRLYD8 29/01/2015 Put 1.250 0.006 0.006 0.000   0 0.006
RRLXB8 29/01/2015 Call 1.300 0.465 0.465 0.000   0 0.465
RRLXC8 29/01/2015 Put 1.300 0.010 0.010 0.000   0 0.010
RRLVJ8 29/01/2015 Call 1.350 0.420 0.420 0.000   0 0.420
RRLVK8 29/01/2015 Put 1.350 0.015 0.015 0.000   0 0.015
RRLVH8 29/01/2015 Call 1.400 0.380 0.380 0.000   0 0.380
RRLVI8 29/01/2015 Put 1.400 0.020 0.020 0.000   0 0.020
RRLVF8 29/01/2015 Call 1.450 0.335 0.335 0.000   0 0.335
RRLVG8 29/01/2015 Put 1.450 0.030 0.030 0.000   0 0.030
RRLUO8 29/01/2015 Call 1.500 0.295 0.295 0.000   0 0.295
RRLUP8 29/01/2015 Put 1.500 0.035 0.035 0.000   0 0.035
RRLUU8 29/01/2015 Call 1.550 0.260 0.260 0.000   0 0.260
RRLUV8 29/01/2015 Put 1.550 0.050 0.050 0.000   0 0.050
RRLV58 29/01/2015 Call 1.600 0.220 0.220 0.000   0 0.220
RRLV68 29/01/2015 Put 1.600 0.065 0.065 0.000   0 0.065
RRLV38 29/01/2015 Call 1.650 0.190 0.190 0.000   0 0.190
RRLV48 29/01/2015 Put 1.650 0.080 0.080 0.000   0 0.080
RRLUQ8 29/01/2015 Call 1.700 0.160 0.160 0.000   0 0.160
RRLUR8 29/01/2015 Put 1.700 0.105 0.105 0.000   0 0.105
RRLUW8 29/01/2015 Call 1.750 0.135 0.135 0.000   0 0.135
RRLUX8 29/01/2015 Put 1.750 0.125 0.125 0.000   0 0.125
RRLVD8 29/01/2015 Call 1.800 0.110 0.110 0.000   0 0.110
RRLVE8 29/01/2015 Put 1.800 0.155 0.155 0.000   0 0.155
RRLV18 29/01/2015 Call 1.850 0.090 0.090 0.070 130 0 0.090
RRLV28 29/01/2015 Put 1.850 0.185 0.185 0.000   0 0.185
RRLUK8 29/01/2015 Call 1.900 0.075 0.075 0.000   0 0.075
RRLUL8 29/01/2015 Put 1.900 0.220 0.220 0.000   0 0.220
RRLUY8 29/01/2015 Call 1.950 0.060 0.060 0.000   0 0.060
RRLUZ8 29/01/2015 Put 1.950 0.255 0.255 0.000   0 0.255
RRLVB8 29/01/2015 Call 2.000 0.050 0.050 0.000   0 0.050
RRLVC8 29/01/2015 Put 2.000 0.290 0.290 0.000   0 0.290
RRLUM8 29/01/2015 Call 2.100 0.035 0.035 0.000   0 0.035
RRLUN8 29/01/2015 Put 2.100 0.375 0.375 0.000   0 0.375
RRLV78 29/01/2015 Call 2.200 0.020 0.020 0.000   0 0.020
RRLV88 29/01/2015 Put 2.200 0.460 0.460 0.000   0 0.460
RRLUS8 29/01/2015 Call 2.300 0.015 0.015 0.000   0 0.015
RRLUT8 29/01/2015 Put 2.300 0.550 0.550 0.000   0 0.550
RRLV98 29/01/2015 Call 2.400 0.008 0.008 0.000   0 0.008
RRLVA8 29/01/2015 Put 2.400 0.645 0.645 0.000   0 0.645
RRLVT8 29/01/2015 Call 2.500 0.005 0.005 0.000   0 0.005
RRLVU8 29/01/2015 Put 2.500 0.745 0.745 0.000   0 0.745
RRLVV8 29/01/2015 Call 2.600 0.003 0.003 0.000   0 0.003
RRLVW8 29/01/2015 Put 2.600 0.845 0.845 0.000   0 0.845
RRLDV9 29/01/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLDW9 29/01/2015 Put 3.710 1.945 1.945 0.000   0 1.945
RRLDU9 29/01/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDT9 29/01/2015 Put 3.910 2.145 2.145 0.000   0 2.145
RRLD19 26/02/2015 Call 0.900 0.860 0.860 0.000   0 0.860
RRLD29 26/02/2015 Put 0.900 0.001 0.001 0.000   0 0.001
RRLBH9 26/02/2015 Call 0.950 0.810 0.810 0.000   0 0.810
RRLBI9 26/02/2015 Put 0.950 0.002 0.002 0.000   0 0.002
RRLBJ9 26/02/2015 Call 1.000 0.760 0.760 0.000   0 0.760
RRLBK9 26/02/2015 Put 1.000 0.004 0.004 0.000   0 0.004
RRLZO8 26/02/2015 Call 1.050 0.715 0.715 0.000   0 0.715
RRLZP8 26/02/2015 Put 1.050 0.006 0.006 0.000   0 0.006
RRLZ68 26/02/2015 Call 1.100 0.670 0.670 0.000   0 0.670
RRLZ78 26/02/2015 Put 1.100 0.009 0.009 0.000   0 0.009
RRLYW8 26/02/2015 Call 1.150 0.625 0.625 0.000   0 0.625
RRLYX8 26/02/2015 Put 1.150 0.015 0.015 0.000   0 0.015
RRLYM8 26/02/2015 Call 1.200 0.580 0.580 0.000   0 0.580
RRLYN8 26/02/2015 Put 1.200 0.020 0.020 0.000   0 0.020
RRLYE8 26/02/2015 Call 1.250 0.535 0.535 0.000   0 0.535
RRLYF8 26/02/2015 Put 1.250 0.025 0.025 0.000   0 0.025
RRLXD8 26/02/2015 Call 1.300 0.490 0.490 0.000   0 0.490
RRLXF8 26/02/2015 Put 1.300 0.030 0.030 0.000   0 0.030
RRLX98 26/02/2015 Call 1.350 0.450 0.450 0.000   0 0.450
RRLXA8 26/02/2015 Put 1.350 0.040 0.040 0.000   0 0.040
RRLX38 26/02/2015 Call 1.400 0.410 0.410 0.000   0 0.410
RRLX48 26/02/2015 Put 1.400 0.050 0.050 0.000   0 0.050
RRLWA8 26/02/2015 Call 1.450 0.370 0.370 0.000   0 0.370
RRLWB8 26/02/2015 Put 1.450 0.060 0.060 0.000   0 0.060
RRLWO8 26/02/2015 Call 1.500 0.335 0.335 0.000   0 0.335
RRLWP8 26/02/2015 Put 1.500 0.075 0.075 0.000   0 0.075
RRLWU8 26/02/2015 Call 1.550 0.305 0.305 0.000   0 0.305
RRLWV8 26/02/2015 Put 1.550 0.090 0.090 0.000   0 0.090
RRLWI8 26/02/2015 Call 1.600 0.270 0.270 0.000   0 0.270
RRLWJ8 26/02/2015 Put 1.600 0.110 0.110 0.000   0 0.110
RRLW88 26/02/2015 Call 1.650 0.240 0.240 0.000   0 0.240
RRLW98 26/02/2015 Put 1.650 0.130 0.130 0.000   0 0.130
RRLWQ8 26/02/2015 Call 1.700 0.215 0.215 0.000   0 0.215
RRLWR8 26/02/2015 Put 1.700 0.150 0.150 0.000   0 0.150
RRLWS8 26/02/2015 Call 1.750 0.190 0.190 0.000   0 0.190
RRLWT8 26/02/2015 Put 1.750 0.175 0.175 0.000   0 0.175
RRLWE8 26/02/2015 Call 1.800 0.165 0.165 0.000   0 0.165
RRLWF8 26/02/2015 Put 1.800 0.205 0.205 0.000   0 0.205
RRLWM8 26/02/2015 Call 1.850 0.145 0.145 0.000   0 0.145
RRLWN8 26/02/2015 Put 1.850 0.235 0.235 0.000   0 0.235
RRLWW8 26/02/2015 Call 1.900 0.130 0.130 0.000   0 0.130
RRLWX8 26/02/2015 Put 1.900 0.265 0.265 0.000   0 0.265
RRLWK8 26/02/2015 Call 1.950 0.110 0.110 0.000   0 0.110
RRLWL8 26/02/2015 Put 1.950 0.300 0.300 0.000   0 0.300
RRLWG8 26/02/2015 Call 2.000 0.100 0.100 0.000   0 0.100
RRLWH8 26/02/2015 Put 2.000 0.335 0.335 0.000   0 0.335
RRLWY8 26/02/2015 Call 2.100 0.075 0.075 0.000   0 0.075
RRLWZ8 26/02/2015 Put 2.100 0.410 0.410 0.000   0 0.410
RRLWC8 26/02/2015 Call 2.200 0.055 0.055 0.000   0 0.055
RRLWD8 26/02/2015 Put 2.200 0.490 0.490 0.000   0 0.490
RRLX18 26/02/2015 Call 2.300 0.045 0.045 0.000   0 0.045
RRLX28 26/02/2015 Put 2.300 0.575 0.575 0.000   0 0.575
RRLX78 26/02/2015 Call 2.400 0.035 0.035 0.000   0 0.035
RRLX88 26/02/2015 Put 2.400 0.665 0.665 0.000   0 0.665
RRLD39 26/03/2015 Call 0.900 0.865 0.865 0.000   0 0.865
RRLD49 26/03/2015 Put 0.900 0.005 0.005 0.000   0 0.005
RRLBL9 26/03/2015 Call 0.950 0.820 0.820 0.000   0 0.820
RRLBM9 26/03/2015 Put 0.950 0.007 0.007 0.000   0 0.007
RRLBO9 26/03/2015 Call 1.000 0.775 0.775 0.000   0 0.775
RRLBP9 26/03/2015 Put 1.000 0.010 0.010 0.000   0 0.010
RRLZQ8 26/03/2015 Call 1.050 0.730 0.730 0.000   0 0.730
RRLZR8 26/03/2015 Put 1.050 0.015 0.015 0.000   0 0.015
RRLZ88 26/03/2015 Call 1.100 0.685 0.685 0.000   0 0.685
RRLZ98 26/03/2015 Put 1.100 0.020 0.020 0.000   0 0.020
RRLYZ8 26/03/2015 Call 1.150 0.640 0.640 0.000   0 0.640
RRLZ18 26/03/2015 Put 1.150 0.025 0.025 0.000   0 0.025
RRLYO8 26/03/2015 Call 1.200 0.595 0.595 0.000   0 0.595
RRLYP8 26/03/2015 Put 1.200 0.035 0.035 0.000   0 0.035
RRLYG8 26/03/2015 Call 1.250 0.555 0.555 0.000   0 0.555
RRLYH8 26/03/2015 Put 1.250 0.040 0.040 0.000   0 0.040
RRLXO8 26/03/2015 Call 1.300 0.515 0.515 0.000   0 0.515
RRLXP8 26/03/2015 Put 1.300 0.050 0.050 0.000   0 0.050
RRLXG8 26/03/2015 Call 1.350 0.475 0.475 0.000   0 0.475
RRLXH8 26/03/2015 Put 1.350 0.060 0.060 0.000   0 0.060
RRLY48 26/03/2015 Call 1.400 0.440 0.440 0.000   0 0.440
RRLY58 26/03/2015 Put 1.400 0.075 0.075 0.000   0 0.075
RRLYA8 26/03/2015 Call 1.450 0.405 0.405 0.000   0 0.405
RRLYB8 26/03/2015 Put 1.450 0.090 0.090 0.000   0 0.090
RRLXS8 26/03/2015 Call 1.500 0.370 0.370 0.000   0 0.370
RRLXT8 26/03/2015 Put 1.500 0.105 0.105 0.000   0 0.105
RRLXM8 26/03/2015 Call 1.550 0.340 0.340 0.000   0 0.340
RRLXN8 26/03/2015 Put 1.550 0.125 0.125 0.000   0 0.125
RRLXW8 26/03/2015 Call 1.600 0.310 0.310 0.000   0 0.310
RRLXY8 26/03/2015 Put 1.600 0.145 0.145 0.000   0 0.145
RRLY88 26/03/2015 Call 1.650 0.280 0.280 0.000   0 0.280
RRLY98 26/03/2015 Put 1.650 0.165 0.165 0.000   0 0.165
RRLXU8 26/03/2015 Call 1.700 0.255 0.255 0.000   0 0.255
RRLXV8 26/03/2015 Put 1.700 0.190 0.190 0.000   0 0.190
RRLXK8 26/03/2015 Call 1.750 0.230 0.230 0.000   0 0.230
RRLXL8 26/03/2015 Put 1.750 0.215 0.215 0.000   0 0.215
RRLXZ8 26/03/2015 Call 1.800 0.210 0.210 0.000   0 0.210
RRLY18 26/03/2015 Put 1.800 0.240 0.240 0.000   0 0.240
RRLE49 26/03/2015 Call 1.810 0.205 0.205 0.000   0 0.205
RRLE59 26/03/2015 Put 1.810 0.245 0.245 0.000   0 0.245
RRLY68 26/03/2015 Call 1.850 0.190 0.190 0.000   0 0.190
RRLY78 26/03/2015 Put 1.850 0.270 0.270 0.000   0 0.270
RRLXQ8 26/03/2015 Call 1.900 0.170 0.170 0.000   0 0.170
RRLXR8 26/03/2015 Put 1.900 0.300 0.300 0.000   0 0.300
RRLXI8 26/03/2015 Call 1.950 0.155 0.155 0.000   0 0.155
RRLXJ8 26/03/2015 Put 1.950 0.335 0.335 0.000   0 0.335
RRLY28 26/03/2015 Call 2.000 0.135 0.135 0.000   0 0.135
RRLY38 26/03/2015 Put 2.000 0.370 0.370 0.000   0 0.370
RRLGY9 26/03/2015 Call 2.100 0.110 0.110 0.000   0 0.110
RRLGZ9 26/03/2015 Put 2.100 0.445 0.445 0.000   0 0.445
RRLI19 26/03/2015 Call 2.200 0.090 0.090 0.000   0 0.090
RRLI29 26/03/2015 Put 2.200 0.525 0.525 0.000   0 0.525
RRLZG8 26/03/2015 Call 3.110 0.010 0.010 0.000   0 0.010
RRLZH8 26/03/2015 Put 3.110 1.345 1.345 0.000   0 1.345
RRLZC8 26/03/2015 Call 3.710 0.002 0.002 0.000   0 0.002
RRLZD8 26/03/2015 Put 3.710 1.930 1.930 0.000   0 1.930
RRLZF8 26/03/2015 Call 3.910 0.001 0.001 0.000   0 0.001
RRLZE8 26/03/2015 Put 3.910 2.130 2.130 0.000   0 2.130
RRLD59 23/04/2015 Call 0.900 0.870 0.870 0.000   0 0.870
RRLD69 23/04/2015 Put 0.900 0.010 0.010 0.000   0 0.010
RRLBQ9 23/04/2015 Call 0.950 0.825 0.825 0.000   0 0.825
RRLBR9 23/04/2015 Put 0.950 0.015 0.015 0.000   0 0.015
RRLBS9 23/04/2015 Call 1.000 0.780 0.780 0.000   0 0.780
RRLBT9 23/04/2015 Put 1.000 0.020 0.020 0.000   0 0.020
RRLBU9 23/04/2015 Call 1.050 0.735 0.735 0.000   0 0.735
RRLBV9 23/04/2015 Put 1.050 0.025 0.025 0.000   0 0.025
RRLBW9 23/04/2015 Call 1.100 0.690 0.690 0.000   0 0.690
RRLBX9 23/04/2015 Put 1.100 0.030 0.030 0.000   0 0.030
RRLBY9 23/04/2015 Call 1.150 0.650 0.650 0.000   0 0.650
RRLBZ9 23/04/2015 Put 1.150 0.040 0.040 0.000   0 0.040
RRLC19 23/04/2015 Call 1.200 0.610 0.610 0.000   0 0.610
RRLC29 23/04/2015 Put 1.200 0.050 0.050 0.000   0 0.050
RRLC39 23/04/2015 Call 1.250 0.570 0.570 0.000   0 0.570
RRLC49 23/04/2015 Put 1.250 0.060 0.060 0.000   0 0.060
RRLC59 23/04/2015 Call 1.300 0.530 0.530 0.000   0 0.530
RRLC69 23/04/2015 Put 1.300 0.070 0.070 0.000   0 0.070
RRLC79 23/04/2015 Call 1.350 0.495 0.495 0.000   0 0.495
RRLC89 23/04/2015 Put 1.350 0.080 0.080 0.000   0 0.080
RRLC99 23/04/2015 Call 1.400 0.460 0.460 0.000   0 0.460
RRLCF9 23/04/2015 Put 1.400 0.095 0.095 0.000   0 0.095
RRLCG9 23/04/2015 Call 1.450 0.430 0.430 0.000   0 0.430
RRLCH9 23/04/2015 Put 1.450 0.110 0.110 0.000   0 0.110
RRLCI9 23/04/2015 Call 1.500 0.395 0.395 0.000   0 0.395
RRLCJ9 23/04/2015 Put 1.500 0.130 0.130 0.000   0 0.130
RRLCK9 23/04/2015 Call 1.550 0.365 0.365 0.000   0 0.365
RRLCL9 23/04/2015 Put 1.550 0.150 0.150 0.000   0 0.150
RRLCM9 23/04/2015 Call 1.600 0.340 0.340 0.000   0 0.340
RRLCN9 23/04/2015 Put 1.600 0.170 0.170 0.000   0 0.170
RRLCO9 23/04/2015 Call 1.650 0.310 0.310 0.000   0 0.310
RRLCP9 23/04/2015 Put 1.650 0.190 0.190 0.000   0 0.190
RRLCQ9 23/04/2015 Call 1.700 0.290 0.290 0.000   0 0.290
RRLCR9 23/04/2015 Put 1.700 0.215 0.215 0.000   0 0.215
RRLCS9 23/04/2015 Call 1.750 0.265 0.265 0.000   0 0.265
RRLCT9 23/04/2015 Put 1.750 0.240 0.240 0.000   0 0.240
RRLDP9 23/04/2015 Call 1.800 0.240 0.240 0.000   0 0.240
RRLDQ9 23/04/2015 Put 1.800 0.270 0.270 0.000   0 0.270
RRLE69 23/04/2015 Call 1.810 0.235 0.235 0.000   0 0.235
RRLE79 23/04/2015 Put 1.810 0.275 0.275 0.000   0 0.275
RRLDX9 23/04/2015 Call 1.850 0.220 0.220 0.000   0 0.220
RRLDY9 23/04/2015 Put 1.850 0.300 0.300 0.000   0 0.300
RRLDZ9 23/04/2015 Call 1.900 0.200 0.200 0.000   0 0.200
RRLE19 23/04/2015 Put 1.900 0.330 0.330 0.000   0 0.330
RRLE29 23/04/2015 Call 1.950 0.185 0.185 0.000   0 0.185
RRLE39 23/04/2015 Put 1.950 0.365 0.365 0.000   0 0.365
RRLFP9 23/04/2015 Call 2.000 0.165 0.165 0.000   0 0.165
RRLFQ9 23/04/2015 Put 2.000 0.400 0.400 0.000   0 0.400
RRLI39 23/04/2015 Call 2.100 0.140 0.140 0.000   0 0.140
RRLI49 23/04/2015 Put 2.100 0.470 0.470 0.000   0 0.470
RRLI59 23/04/2015 Call 2.200 0.115 0.115 0.000   0 0.115
RRLI69 23/04/2015 Put 2.200 0.545 0.545 0.000   0 0.545
RRLFH9 28/05/2015 Call 0.950 0.835 0.835 0.000   0 0.835
RRLFI9 28/05/2015 Put 0.950 0.025 0.025 0.000   0 0.025
RRLFJ9 28/05/2015 Call 1.000 0.790 0.790 0.000   0 0.790
RRLFK9 28/05/2015 Put 1.000 0.030 0.030 0.000   0 0.030
RRLFL9 28/05/2015 Call 1.050 0.750 0.750 0.000   0 0.750
RRLFM9 28/05/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLF89 28/05/2015 Call 1.100 0.710 0.710 0.000   0 0.710
RRLF99 28/05/2015 Put 1.100 0.045 0.045 0.000   0 0.045
RRLFF9 28/05/2015 Call 1.150 0.670 0.670 0.000   0 0.670
RRLFG9 28/05/2015 Put 1.150 0.055 0.055 0.000   0 0.055
RRLEP9 28/05/2015 Call 1.200 0.630 0.630 0.000   0 0.630
RRLEQ9 28/05/2015 Put 1.200 0.065 0.065 0.000   0 0.065
RRLF69 28/05/2015 Call 1.250 0.595 0.595 0.000   0 0.595
RRLF79 28/05/2015 Put 1.250 0.075 0.075 0.000   0 0.075
RRLEF9 28/05/2015 Call 1.300 0.560 0.560 0.000   0 0.560
RRLEG9 28/05/2015 Put 1.300 0.090 0.090 0.000   0 0.090
RRLEN9 28/05/2015 Call 1.350 0.525 0.525 0.000   0 0.525
RRLEO9 28/05/2015 Put 1.350 0.105 0.105 0.000   0 0.105
RRLER9 28/05/2015 Call 1.400 0.490 0.490 0.000   0 0.490
RRLES9 28/05/2015 Put 1.400 0.125 0.125 0.000   0 0.125
RRLF49 28/05/2015 Call 1.450 0.460 0.460 0.000   0 0.460
RRLF59 28/05/2015 Put 1.450 0.140 0.140 0.000   0 0.140
RRLE89 28/05/2015 Call 1.500 0.430 0.430 0.000   0 0.430
RRLE99 28/05/2015 Put 1.500 0.160 0.160 0.000   0 0.160
RRLEL9 28/05/2015 Call 1.550 0.400 0.400 0.000   0 0.400
RRLEM9 28/05/2015 Put 1.550 0.180 0.180 0.000   0 0.180
RRLEX9 28/05/2015 Call 1.600 0.375 0.375 0.000   0 0.375
RRLEY9 28/05/2015 Put 1.600 0.200 0.200 0.000   0 0.200
RRLF29 28/05/2015 Call 1.650 0.345 0.345 0.000   0 0.345
RRLF39 28/05/2015 Put 1.650 0.225 0.225 0.000   0 0.225
RRLEJ9 28/05/2015 Call 1.700 0.325 0.325 0.000   0 0.325
RRLEK9 28/05/2015 Put 1.700 0.250 0.250 0.000   0 0.250
RRLEV9 28/05/2015 Call 1.750 0.300 0.300 0.000   0 0.300
RRLEW9 28/05/2015 Put 1.750 0.275 0.275 0.000   0 0.275
RRLET9 28/05/2015 Call 1.800 0.280 0.280 0.000   0 0.280
RRLEU9 28/05/2015 Put 1.800 0.305 0.305 0.000   0 0.305
RRLEZ9 28/05/2015 Call 1.850 0.260 0.260 0.000   0 0.260
RRLF19 28/05/2015 Put 1.850 0.335 0.335 0.000   0 0.335
RRLEH9 28/05/2015 Call 1.900 0.240 0.240 0.000   0 0.240
RRLEI9 28/05/2015 Put 1.900 0.365 0.365 0.000   0 0.365
RRLFN9 28/05/2015 Call 1.950 0.220 0.220 0.000   0 0.220
RRLFO9 28/05/2015 Put 1.950 0.395 0.395 0.000   0 0.395
RRLFR9 28/05/2015 Call 2.000 0.205 0.205 0.000   0 0.205
RRLFS9 28/05/2015 Put 2.000 0.430 0.430 0.000   0 0.430
RRLI79 28/05/2015 Call 2.100 0.175 0.175 0.000   0 0.175
RRLI89 28/05/2015 Put 2.100 0.500 0.500 0.000   0 0.500
RRLI99 28/05/2015 Call 2.200 0.150 0.150 0.000   0 0.150
RRLIF9 28/05/2015 Put 2.200 0.575 0.575 0.000   0 0.575
RRLG29 25/06/2015 Call 1.300 0.570 0.570 0.000   0 0.570
RRLG39 25/06/2015 Put 1.300 0.105 0.105 0.000   0 0.105
RRLFZ9 25/06/2015 Call 1.350 0.540 0.540 0.000   0 0.540
RRLG19 25/06/2015 Put 1.350 0.125 0.125 0.000   0 0.125
RRLGQ9 25/06/2015 Call 1.400 0.510 0.510 0.000   0 0.510
RRLGR9 25/06/2015 Put 1.400 0.140 0.140 0.000   0 0.140
RRLGK9 25/06/2015 Call 1.450 0.480 0.480 0.000   0 0.480
RRLGL9 25/06/2015 Put 1.450 0.160 0.160 0.000   0 0.160
RRLG49 25/06/2015 Call 1.500 0.450 0.450 0.000   0 0.450
RRLG59 25/06/2015 Put 1.500 0.180 0.180 0.000   0 0.180
RRLFX9 25/06/2015 Call 1.550 0.425 0.425 0.000   0 0.425
RRLFY9 25/06/2015 Put 1.550 0.200 0.200 0.000   0 0.200
RRLGS9 25/06/2015 Call 1.600 0.395 0.395 0.000   0 0.395
RRLGT9 25/06/2015 Put 1.600 0.220 0.220 0.000   0 0.220
RRLFV9 25/06/2015 Call 1.650 0.370 0.370 0.000   0 0.370
RRLFW9 25/06/2015 Put 1.650 0.245 0.245 0.000   0 0.245
RRLG69 25/06/2015 Call 1.700 0.350 0.350 0.000   0 0.350
RRLG79 25/06/2015 Put 1.700 0.275 0.275 0.000   0 0.275
RRLGU9 25/06/2015 Call 1.750 0.325 0.325 0.000   0 0.325
RRLGV9 25/06/2015 Put 1.750 0.300 0.300 0.000   0 0.300
RRLGO9 25/06/2015 Call 1.800 0.305 0.305 0.000   0 0.305
RRLGP9 25/06/2015 Put 1.800 0.330 0.330 0.000   0 0.330
RRLFT9 25/06/2015 Call 1.850 0.285 0.285 0.000   0 0.285
RRLFU9 25/06/2015 Put 1.850 0.360 0.360 0.000   0 0.360
RRLG89 25/06/2015 Call 1.900 0.265 0.265 0.000   0 0.265
RRLG99 25/06/2015 Put 1.900 0.385 0.385 0.000   0 0.385
RRLGW9 25/06/2015 Call 1.950 0.250 0.250 0.000   0 0.250
RRLGX9 25/06/2015 Put 1.950 0.420 0.420 0.000   0 0.420
RRLGM9 25/06/2015 Call 2.000 0.230 0.230 0.000   0 0.230
RRLGN9 25/06/2015 Put 2.000 0.455 0.455 0.000   0 0.455
RRLIG9 25/06/2015 Call 2.100 0.200 0.200 0.000   0 0.200
RRLIH9 25/06/2015 Put 2.100 0.520 0.520 0.000   0 0.520
RRLII9 25/06/2015 Call 2.200 0.175 0.175 0.000   0 0.175
RRLIJ9 25/06/2015 Put 2.200 0.595 0.595 0.000   0 0.595

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.