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 1.895 Down -0.065 1.880 1.920 1.920 1.920 1.855 4,428,361 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLD19 26/02/2015 Call 0.900 0.995 0.995 0.000   0 0.995
RRLD29 26/02/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLBH9 26/02/2015 Call 0.950 0.945 0.945 0.000   0 0.945
RRLBI9 26/02/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBJ9 26/02/2015 Call 1.000 0.895 0.895 0.000   0 0.895
RRLBK9 26/02/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZO8 26/02/2015 Call 1.050 0.845 0.845 0.000   0 0.845
RRLZP8 26/02/2015 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZ68 26/02/2015 Call 1.100 0.795 0.795 0.000   0 0.795
RRLZ78 26/02/2015 Put 1.100 0.000 0.000 0.000   0 0.000
RRLYW8 26/02/2015 Call 1.150 0.745 0.745 0.000   0 0.745
RRLYX8 26/02/2015 Put 1.150 0.000 0.000 0.000   0 0.000
RRLYM8 26/02/2015 Call 1.200 0.695 0.695 0.000   0 0.695
RRLYN8 26/02/2015 Put 1.200 0.000 0.000 0.000   0 0.000
RRLYE8 26/02/2015 Call 1.250 0.645 0.645 0.000   0 0.645
RRLYF8 26/02/2015 Put 1.250 0.001 0.001 0.000   0 0.001
RRLXD8 26/02/2015 Call 1.300 0.600 0.600 0.000   0 0.600
RRLXF8 26/02/2015 Put 1.300 0.001 0.001 0.000   0 0.001
RRLX98 26/02/2015 Call 1.350 0.550 0.550 0.000   0 0.550
RRLXA8 26/02/2015 Put 1.350 0.002 0.002 0.000   0 0.002
RRLX38 26/02/2015 Call 1.400 0.500 0.500 0.000   0 0.500
RRLX48 26/02/2015 Put 1.400 0.004 0.004 0.000   275 0.004
RRLWA8 26/02/2015 Call 1.450 0.450 0.450 0.000   0 0.450
RRLWB8 26/02/2015 Put 1.450 0.006 0.006 0.000   0 0.006
RRLWO8 26/02/2015 Call 1.500 0.400 0.400 0.000   0 0.400
RRLWP8 26/02/2015 Put 1.500 0.009 0.009 0.000   75 0.009
RRLWU8 26/02/2015 Call 1.550 0.355 0.355 0.000   0 0.355
RRLWV8 26/02/2015 Put 1.550 0.015 0.015 0.000   60 0.015
RRLWI8 26/02/2015 Call 1.600 0.310 0.310 0.000   0 0.310
RRLWJ8 26/02/2015 Put 1.600 0.020 0.020 0.000   0 0.020
RRLW88 26/02/2015 Call 1.650 0.265 0.265 0.000   100 0.265
RRLW98 26/02/2015 Put 1.650 0.025 0.025 0.000   0 0.025
RRLWQ8 26/02/2015 Call 1.700 0.225 0.225 0.000   100 0.225
RRLWR8 26/02/2015 Put 1.700 0.035 0.035 0.000   0 0.035
RRLWS8 26/02/2015 Call 1.750 0.190 0.190 0.000   0 0.190
RRLWT8 26/02/2015 Put 1.750 0.050 0.050 0.000   0 0.050
RRLWE8 26/02/2015 Call 1.800 0.155 0.155 0.000   475 0.155
RRLWF8 26/02/2015 Put 1.800 0.065 0.065 0.000   0 0.065
RRLWM8 26/02/2015 Call 1.850 0.125 0.125 0.000   1,015 0.125
RRLWN8 26/02/2015 Put 1.850 0.085 0.085 0.000   0 0.085
RRLWW8 26/02/2015 Call 1.900 0.100 0.100 0.000   170 0.100
RRLWX8 26/02/2015 Put 1.900 0.110 0.110 0.000   451 0.110
RRLWK8 26/02/2015 Call 1.950 0.075 0.075 0.000   0 0.075
RRLWL8 26/02/2015 Put 1.950 0.140 0.140 0.000   400 0.140
RRLWG8 26/02/2015 Call 2.000 0.060 0.060 0.000   0 0.060
RRLWH8 26/02/2015 Put 2.000 0.170 0.170 0.000   137 0.170
RRLWY8 26/02/2015 Call 2.100 0.030 0.030 0.000   640 0.030
RRLWZ8 26/02/2015 Put 2.100 0.245 0.245 0.000   350 0.245
RRLWC8 26/02/2015 Call 2.200 0.015 0.015 0.000   0 0.015
RRLWD8 26/02/2015 Put 2.200 0.330 0.330 0.000   100 0.330
RRLX18 26/02/2015 Call 2.300 0.008 0.008 0.000   0 0.008
RRLX28 26/02/2015 Put 2.300 0.420 0.420 0.000   0 0.420
RRLX78 26/02/2015 Call 2.400 0.004 0.004 0.000   0 0.004
RRLX88 26/02/2015 Put 2.400 0.515 0.515 0.000   0 0.515
RRLJ19 26/02/2015 Call 2.500 0.002 0.002 0.000   0 0.002
RRLJ29 26/02/2015 Put 2.500 0.610 0.610 0.000   0 0.610
RRLJ39 26/02/2015 Call 2.600 0.001 0.001 0.000   0 0.001
RRLJ49 26/02/2015 Put 2.600 0.705 0.705 0.000   0 0.705
RRLJN9 26/02/2015 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJO9 26/02/2015 Put 2.700 0.805 0.805 0.000   0 0.805
RRLJZ9 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.000
RRLK19 26/02/2015 Put 2.800 0.905 0.905 0.000   0 0.905
RRLD39 26/03/2015 Call 0.900 1.000 1.000 0.000   0 1.000
RRLD49 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.000
RRLBL9 26/03/2015 Call 0.950 0.950 0.950 0.000   0 0.950
RRLBM9 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.000
RRLBO9 26/03/2015 Call 1.000 0.900 0.900 0.000   0 0.900
RRLBP9 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZQ8 26/03/2015 Call 1.050 0.850 0.850 0.000   0 0.850
RRLZR8 26/03/2015 Put 1.050 0.001 0.001 0.000   0 0.001
RRLZ88 26/03/2015 Call 1.100 0.800 0.800 0.000   0 0.800
RRLZ98 26/03/2015 Put 1.100 0.001 0.001 0.000   0 0.001
RRLYZ8 26/03/2015 Call 1.150 0.750 0.750 0.000   0 0.750
RRLZ18 26/03/2015 Put 1.150 0.002 0.002 0.000   0 0.002
RRLYO8 26/03/2015 Call 1.200 0.700 0.700 0.000   0 0.700
RRLYP8 26/03/2015 Put 1.200 0.004 0.004 0.000   0 0.004
RRLYG8 26/03/2015 Call 1.250 0.650 0.650 0.000   0 0.650
RRLYH8 26/03/2015 Put 1.250 0.006 0.006 0.000   0 0.006
RRLXO8 26/03/2015 Call 1.300 0.600 0.600 0.000   0 0.600
RRLXP8 26/03/2015 Put 1.300 0.008 0.008 0.000   400 0.008
RRLXG8 26/03/2015 Call 1.350 0.550 0.550 0.000   0 0.550
RRLXH8 26/03/2015 Put 1.350 0.010 0.010 0.000   0 0.010
RRLY48 26/03/2015 Call 1.400 0.505 0.505 0.000   0 0.505
RRLY58 26/03/2015 Put 1.400 0.015 0.015 0.000   0 0.015
RRLYA8 26/03/2015 Call 1.450 0.455 0.455 0.000   0 0.455
RRLYB8 26/03/2015 Put 1.450 0.020 0.020 0.000   0 0.020
RRLXS8 26/03/2015 Call 1.500 0.410 0.410 0.000   70 0.410
RRLXT8 26/03/2015 Put 1.500 0.030 0.030 0.000   0 0.030
RRLXM8 26/03/2015 Call 1.550 0.370 0.370 0.000   0 0.370
RRLXN8 26/03/2015 Put 1.550 0.035 0.035 0.000   0 0.035
RRLXW8 26/03/2015 Call 1.600 0.330 0.330 0.000   0 0.330
RRLXY8 26/03/2015 Put 1.600 0.045 0.045 0.000   0 0.045
RRLY88 26/03/2015 Call 1.650 0.290 0.290 0.000   0 0.290
RRLY98 26/03/2015 Put 1.650 0.060 0.060 0.000   0 0.060
RRLXU8 26/03/2015 Call 1.700 0.255 0.255 0.000   0 0.255
RRLXV8 26/03/2015 Put 1.700 0.070 0.070 0.000   0 0.070
RRLXK8 26/03/2015 Call 1.750 0.225 0.225 0.000   0 0.225
RRLXL8 26/03/2015 Put 1.750 0.090 0.090 0.000   120 0.090
RRLXZ8 26/03/2015 Call 1.800 0.195 0.195 0.000   0 0.195
RRLY18 26/03/2015 Put 1.800 0.105 0.105 0.000   0 0.105
RRLE49 26/03/2015 Call 1.810 0.190 0.190 0.000   0 0.190
RRLE59 26/03/2015 Put 1.810 0.110 0.110 0.000   0 0.110
RRLY68 26/03/2015 Call 1.850 0.165 0.165 0.000   0 0.165
RRLY78 26/03/2015 Put 1.850 0.130 0.130 0.000   0 0.130
RRLXQ8 26/03/2015 Call 1.900 0.140 0.140 0.000   0 0.140
RRLXR8 26/03/2015 Put 1.900 0.155 0.155 0.000   130 0.155
RRLXI8 26/03/2015 Call 1.950 0.120 0.120 0.000   0 0.120
RRLXJ8 26/03/2015 Put 1.950 0.180 0.180 0.000   0 0.180
RRLY28 26/03/2015 Call 2.000 0.100 0.100 0.000   216 0.100
RRLY38 26/03/2015 Put 2.000 0.215 0.215 0.000   0 0.215
RRLGY9 26/03/2015 Call 2.100 0.065 0.065 0.000   100 0.065
RRLGZ9 26/03/2015 Put 2.100 0.280 0.280 0.000   0 0.280
RRLI19 26/03/2015 Call 2.200 0.045 0.045 0.000   100 0.045
RRLI29 26/03/2015 Put 2.200 0.360 0.360 0.000   0 0.360
RRLIK9 26/03/2015 Call 2.300 0.025 0.025 0.000   100 0.025
RRLIL9 26/03/2015 Put 2.300 0.445 0.445 0.000   0 0.445
RRLIM9 26/03/2015 Call 2.400 0.015 0.015 0.000   0 0.015
RRLIN9 26/03/2015 Put 2.400 0.530 0.530 0.000   0 0.530
RRLJ59 26/03/2015 Call 2.500 0.010 0.010 0.000   0 0.010
RRLJ69 26/03/2015 Put 2.500 0.625 0.625 0.000   0 0.625
RRLJ79 26/03/2015 Call 2.600 0.006 0.006 0.000   0 0.006
RRLJ89 26/03/2015 Put 2.600 0.720 0.720 0.000   0 0.720
RRLJP9 26/03/2015 Call 2.700 0.003 0.003 0.000   0 0.003
RRLJQ9 26/03/2015 Put 2.700 0.815 0.815 0.000   0 0.815
RRLK29 26/03/2015 Call 2.800 0.002 0.002 0.000   0 0.002
RRLK39 26/03/2015 Put 2.800 0.910 0.910 0.000   0 0.910
RRLZG8 26/03/2015 Call 3.110 0.000 0.000 0.000   0 0.000
RRLZH8 26/03/2015 Put 3.110 1.205 1.205 0.000   0 1.205
RRLZC8 26/03/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZD8 26/03/2015 Put 3.710 1.800 1.800 0.000   405 1.800
RRLZF8 26/03/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLZE8 26/03/2015 Put 3.910 2.000 2.000 0.000   130 2.000
RRLD59 23/04/2015 Call 0.900 1.000 1.000 0.000   0 1.000
RRLD69 23/04/2015 Put 0.900 0.001 0.001 0.000   0 0.001
RRLBQ9 23/04/2015 Call 0.950 0.950 0.950 0.000   0 0.950
RRLBR9 23/04/2015 Put 0.950 0.001 0.001 0.000   0 0.001
RRLBS9 23/04/2015 Call 1.000 0.900 0.900 0.000   0 0.900
RRLBT9 23/04/2015 Put 1.000 0.002 0.002 0.000   0 0.002
RRLBU9 23/04/2015 Call 1.050 0.850 0.850 0.000   0 0.850
RRLBV9 23/04/2015 Put 1.050 0.003 0.003 0.000   0 0.003
RRLBW9 23/04/2015 Call 1.100 0.800 0.800 0.000   0 0.800
RRLBX9 23/04/2015 Put 1.100 0.005 0.005 0.000   0 0.005
RRLBY9 23/04/2015 Call 1.150 0.750 0.750 0.000   0 0.750
RRLBZ9 23/04/2015 Put 1.150 0.007 0.007 0.000   0 0.007
RRLC19 23/04/2015 Call 1.200 0.700 0.700 0.000   0 0.700
RRLC29 23/04/2015 Put 1.200 0.010 0.010 0.000   0 0.010
RRLC39 23/04/2015 Call 1.250 0.655 0.655 0.000   0 0.655
RRLC49 23/04/2015 Put 1.250 0.015 0.015 0.000   0 0.015
RRLC59 23/04/2015 Call 1.300 0.605 0.605 0.000   0 0.605
RRLC69 23/04/2015 Put 1.300 0.020 0.020 0.000   0 0.020
RRLC79 23/04/2015 Call 1.350 0.555 0.555 0.000   0 0.555
RRLC89 23/04/2015 Put 1.350 0.025 0.025 0.000   0 0.025
RRLC99 23/04/2015 Call 1.400 0.510 0.510 0.000   0 0.510
RRLCF9 23/04/2015 Put 1.400 0.030 0.030 0.000   0 0.030
RRLCG9 23/04/2015 Call 1.450 0.465 0.465 0.000   0 0.465
RRLCH9 23/04/2015 Put 1.450 0.040 0.040 0.000   0 0.040
RRLCI9 23/04/2015 Call 1.500 0.425 0.425 0.000   0 0.425
RRLCJ9 23/04/2015 Put 1.500 0.050 0.050 0.000   0 0.050
RRLCK9 23/04/2015 Call 1.550 0.385 0.385 0.000   0 0.385
RRLCL9 23/04/2015 Put 1.550 0.060 0.060 0.000   0 0.060
RRLCM9 23/04/2015 Call 1.600 0.345 0.345 0.000   0 0.345
RRLCN9 23/04/2015 Put 1.600 0.075 0.075 0.000   0 0.075
RRLCO9 23/04/2015 Call 1.650 0.310 0.310 0.000   0 0.310
RRLCP9 23/04/2015 Put 1.650 0.090 0.090 0.000   0 0.090
RRLCQ9 23/04/2015 Call 1.700 0.280 0.280 0.000   60 0.280
RRLCR9 23/04/2015 Put 1.700 0.105 0.105 0.000   0 0.105
RRLCS9 23/04/2015 Call 1.750 0.250 0.250 0.000   0 0.250
RRLCT9 23/04/2015 Put 1.750 0.125 0.125 0.000   0 0.125
RRLDP9 23/04/2015 Call 1.800 0.220 0.220 0.000   150 0.220
RRLDQ9 23/04/2015 Put 1.800 0.145 0.145 0.000   0 0.145
RRLE69 23/04/2015 Call 1.810 0.215 0.215 0.000   0 0.215
RRLE79 23/04/2015 Put 1.810 0.150 0.150 0.000   65 0.150
RRLDX9 23/04/2015 Call 1.850 0.195 0.195 0.000   0 0.195
RRLDY9 23/04/2015 Put 1.850 0.170 0.170 0.000   0 0.170
RRLDZ9 23/04/2015 Call 1.900 0.170 0.170 0.000   0 0.170
RRLE19 23/04/2015 Put 1.900 0.190 0.190 0.000   50 0.190
RRLE29 23/04/2015 Call 1.950 0.145 0.145 0.000   0 0.145
RRLE39 23/04/2015 Put 1.950 0.220 0.220 0.000   0 0.220
RRLFP9 23/04/2015 Call 2.000 0.125 0.125 0.000   0 0.125
RRLFQ9 23/04/2015 Put 2.000 0.250 0.250 0.000   0 0.250
RRLI39 23/04/2015 Call 2.100 0.095 0.095 0.000   0 0.095
RRLI49 23/04/2015 Put 2.100 0.315 0.315 0.000   0 0.315
RRLI59 23/04/2015 Call 2.200 0.065 0.065 0.000   0 0.065
RRLI69 23/04/2015 Put 2.200 0.390 0.390 0.000   0 0.390
RRLIO9 23/04/2015 Call 2.300 0.045 0.045 0.000   0 0.045
RRLIP9 23/04/2015 Put 2.300 0.470 0.470 0.000   0 0.470
RRLIQ9 23/04/2015 Call 2.400 0.030 0.030 0.000   0 0.030
RRLIR9 23/04/2015 Put 2.400 0.555 0.555 0.000   0 0.555
RRLJ99 23/04/2015 Call 2.500 0.020 0.020 0.000   0 0.020
RRLJA9 23/04/2015 Put 2.500 0.645 0.645 0.000   0 0.645
RRLJB9 23/04/2015 Call 2.600 0.015 0.015 0.000   0 0.015
RRLJC9 23/04/2015 Put 2.600 0.735 0.735 0.000   0 0.735
RRLJR9 23/04/2015 Call 2.700 0.010 0.010 0.000   0 0.010
RRLJS9 23/04/2015 Put 2.700 0.825 0.825 0.000   0 0.825
RRLK49 23/04/2015 Call 2.800 0.007 0.007 0.000   0 0.007
RRLK59 23/04/2015 Put 2.800 0.920 0.920 0.000   0 0.920
RRLFH9 28/05/2015 Call 0.950 0.955 0.955 0.000   0 0.955
RRLFI9 28/05/2015 Put 0.950 0.005 0.005 0.000   0 0.005
RRLFJ9 28/05/2015 Call 1.000 0.905 0.905 0.000   0 0.905
RRLFK9 28/05/2015 Put 1.000 0.007 0.007 0.000   0 0.007
RRLFL9 28/05/2015 Call 1.050 0.855 0.855 0.000   0 0.855
RRLFM9 28/05/2015 Put 1.050 0.010 0.010 0.000   0 0.010
RRLF89 28/05/2015 Call 1.100 0.805 0.805 0.000   0 0.805
RRLF99 28/05/2015 Put 1.100 0.015 0.015 0.000   0 0.015
RRLFF9 28/05/2015 Call 1.150 0.755 0.755 0.000   0 0.755
RRLFG9 28/05/2015 Put 1.150 0.020 0.020 0.000   0 0.020
RRLEP9 28/05/2015 Call 1.200 0.710 0.710 0.000   0 0.710
RRLEQ9 28/05/2015 Put 1.200 0.025 0.025 0.000   0 0.025
RRLF69 28/05/2015 Call 1.250 0.660 0.660 0.000   0 0.660
RRLF79 28/05/2015 Put 1.250 0.030 0.030 0.000   0 0.030
RRLEF9 28/05/2015 Call 1.300 0.615 0.615 0.000   0 0.615
RRLEG9 28/05/2015 Put 1.300 0.040 0.040 0.000   0 0.040
RRLEN9 28/05/2015 Call 1.350 0.570 0.570 0.000   0 0.570
RRLEO9 28/05/2015 Put 1.350 0.045 0.045 0.000   0 0.045
RRLER9 28/05/2015 Call 1.400 0.525 0.525 0.000   0 0.525
RRLES9 28/05/2015 Put 1.400 0.055 0.055 0.000   0 0.055
RRLF49 28/05/2015 Call 1.450 0.485 0.485 0.000   0 0.485
RRLF59 28/05/2015 Put 1.450 0.065 0.065 0.000   0 0.065
RRLE89 28/05/2015 Call 1.500 0.450 0.450 0.000   0 0.450
RRLE99 28/05/2015 Put 1.500 0.080 0.080 0.000   0 0.080
RRLEL9 28/05/2015 Call 1.550 0.410 0.410 0.000   0 0.410
RRLEM9 28/05/2015 Put 1.550 0.090 0.090 0.000   0 0.090
RRLEX9 28/05/2015 Call 1.600 0.375 0.375 0.000   0 0.375
RRLEY9 28/05/2015 Put 1.600 0.105 0.105 0.000   0 0.105
RRLF29 28/05/2015 Call 1.650 0.345 0.345 0.000   0 0.345
RRLF39 28/05/2015 Put 1.650 0.125 0.125 0.000   0 0.125
RRLEJ9 28/05/2015 Call 1.700 0.315 0.315 0.000   0 0.315
RRLEK9 28/05/2015 Put 1.700 0.145 0.145 0.000   0 0.145
RRLEV9 28/05/2015 Call 1.750 0.285 0.285 0.000   0 0.285
RRLEW9 28/05/2015 Put 1.750 0.165 0.165 0.000   0 0.165
RRLET9 28/05/2015 Call 1.800 0.255 0.255 0.000   0 0.255
RRLEU9 28/05/2015 Put 1.800 0.185 0.185 0.000   0 0.185
RRLEZ9 28/05/2015 Call 1.850 0.235 0.235 0.000   0 0.235
RRLF19 28/05/2015 Put 1.850 0.210 0.210 0.000   0 0.210
RRLEH9 28/05/2015 Call 1.900 0.210 0.210 0.000   0 0.210
RRLEI9 28/05/2015 Put 1.900 0.235 0.235 0.000   0 0.235
RRLFN9 28/05/2015 Call 1.950 0.185 0.185 0.000   0 0.185
RRLFO9 28/05/2015 Put 1.950 0.265 0.265 0.000   0 0.265
RRLFR9 28/05/2015 Call 2.000 0.165 0.165 0.000   0 0.165
RRLFS9 28/05/2015 Put 2.000 0.295 0.295 0.000   0 0.295
RRLI79 28/05/2015 Call 2.100 0.130 0.130 0.000   0 0.130
RRLI89 28/05/2015 Put 2.100 0.360 0.360 0.000   0 0.360
RRLI99 28/05/2015 Call 2.200 0.100 0.100 0.000   0 0.100
RRLIF9 28/05/2015 Put 2.200 0.430 0.430 0.000   0 0.430
RRLIS9 28/05/2015 Call 2.300 0.080 0.080 0.000   0 0.080
RRLIT9 28/05/2015 Put 2.300 0.505 0.505 0.000   0 0.505
RRLIU9 28/05/2015 Call 2.400 0.060 0.060 0.000   0 0.060
RRLIV9 28/05/2015 Put 2.400 0.585 0.585 0.000   0 0.585
RRLJD9 28/05/2015 Call 2.500 0.045 0.045 0.000   0 0.045
RRLJE9 28/05/2015 Put 2.500 0.670 0.670 0.000   0 0.670
RRLJF9 28/05/2015 Call 2.600 0.035 0.035 0.000   0 0.035
RRLJG9 28/05/2015 Put 2.600 0.755 0.755 0.000   0 0.755
RRLJT9 28/05/2015 Call 2.700 0.025 0.025 0.000   0 0.025
RRLJU9 28/05/2015 Put 2.700 0.845 0.845 0.000   0 0.845
RRLK69 28/05/2015 Call 2.800 0.020 0.020 0.000   0 0.020
RRLK79 28/05/2015 Put 2.800 0.935 0.935 0.000   0 0.935
RRLG29 25/06/2015 Call 1.300 0.620 0.620 0.000   0 0.620
RRLG39 25/06/2015 Put 1.300 0.050 0.050 0.000   0 0.050
RRLFZ9 25/06/2015 Call 1.350 0.580 0.580 0.000   0 0.580
RRLG19 25/06/2015 Put 1.350 0.060 0.060 0.000   0 0.060
RRLGQ9 25/06/2015 Call 1.400 0.540 0.540 0.000   0 0.540
RRLGR9 25/06/2015 Put 1.400 0.070 0.070 0.000   0 0.070
RRLGK9 25/06/2015 Call 1.450 0.500 0.500 0.000   0 0.500
RRLGL9 25/06/2015 Put 1.450 0.085 0.085 0.000   0 0.085
RRLG49 25/06/2015 Call 1.500 0.465 0.465 0.000   0 0.465
RRLG59 25/06/2015 Put 1.500 0.100 0.100 0.000   0 0.100
RRLFX9 25/06/2015 Call 1.550 0.430 0.430 0.000   0 0.430
RRLFY9 25/06/2015 Put 1.550 0.115 0.115 0.000   0 0.115
RRLGS9 25/06/2015 Call 1.600 0.395 0.395 0.000   0 0.395
RRLGT9 25/06/2015 Put 1.600 0.130 0.130 0.000   0 0.130
RRLFV9 25/06/2015 Call 1.650 0.365 0.365 0.000   0 0.365
RRLFW9 25/06/2015 Put 1.650 0.150 0.150 0.000   0 0.150
RRLG69 25/06/2015 Call 1.700 0.335 0.335 0.000   0 0.335
RRLG79 25/06/2015 Put 1.700 0.170 0.170 0.000   0 0.170
RRLGU9 25/06/2015 Call 1.750 0.310 0.310 0.000   0 0.310
RRLGV9 25/06/2015 Put 1.750 0.190 0.190 0.000   0 0.190
RRLGO9 25/06/2015 Call 1.800 0.280 0.280 0.000   100 0.280
RRLGP9 25/06/2015 Put 1.800 0.215 0.215 0.000   0 0.215
RRLFT9 25/06/2015 Call 1.850 0.255 0.255 0.000   0 0.255
RRLFU9 25/06/2015 Put 1.850 0.240 0.240 0.000   0 0.240
RRLG89 25/06/2015 Call 1.900 0.230 0.230 0.000   0 0.230
RRLG99 25/06/2015 Put 1.900 0.265 0.265 0.000   0 0.265
RRLGW9 25/06/2015 Call 1.950 0.210 0.210 0.000   0 0.210
RRLGX9 25/06/2015 Put 1.950 0.295 0.295 0.000   0 0.295
RRLGM9 25/06/2015 Call 2.000 0.190 0.190 0.000   550 0.190
RRLGN9 25/06/2015 Put 2.000 0.325 0.325 0.000   0 0.325
RRLIG9 25/06/2015 Call 2.100 0.155 0.155 0.000   0 0.155
RRLIH9 25/06/2015 Put 2.100 0.390 0.390 0.000   0 0.390
RRLII9 25/06/2015 Call 2.200 0.125 0.125 0.000   0 0.125
RRLIJ9 25/06/2015 Put 2.200 0.455 0.455 0.000   0 0.455
RRLIW9 25/06/2015 Call 2.300 0.100 0.100 0.000   0 0.100
RRLIX9 25/06/2015 Put 2.300 0.530 0.530 0.000   0 0.530
RRLIY9 25/06/2015 Call 2.400 0.080 0.080 0.000   0 0.080
RRLIZ9 25/06/2015 Put 2.400 0.610 0.610 0.000   0 0.610
RRLJH9 25/06/2015 Call 2.500 0.060 0.060 0.000   0 0.060
RRLJI9 25/06/2015 Put 2.500 0.690 0.690 0.000   0 0.690
RRLJJ9 25/06/2015 Call 2.600 0.050 0.050 0.000   0 0.050
RRLJK9 25/06/2015 Put 2.600 0.775 0.775 0.000   0 0.775
RRLJV9 25/06/2015 Call 2.700 0.040 0.040 0.000   0 0.040
RRLJW9 25/06/2015 Put 2.700 0.865 0.865 0.000   0 0.865
RRLK89 25/06/2015 Call 2.800 0.030 0.030 0.000   0 0.030
RRLK99 25/06/2015 Put 2.800 0.950 0.950 0.000   0 0.950
RRLL59 30/07/2015 Call 1.550            
RRLL69 30/07/2015 Put 1.550            
RRLKK9 30/07/2015 Call 1.600 0.420 0.420 0.000   0 0.420
RRLKL9 30/07/2015 Put 1.600 0.160 0.160 0.000   0 0.160
RRLKS9 30/07/2015 Call 1.650 0.390 0.390 0.000   0 0.390
RRLKT9 30/07/2015 Put 1.650 0.180 0.180 0.000   0 0.180
RRLKU9 30/07/2015 Call 1.700 0.360 0.360 0.000   0 0.360
RRLKV9 30/07/2015 Put 1.700 0.200 0.200 0.000   0 0.200
RRLKO9 30/07/2015 Call 1.750 0.335 0.335 0.000   0 0.335
RRLKP9 30/07/2015 Put 1.750 0.220 0.220 0.000   0 0.220
RRLKG9 30/07/2015 Call 1.800 0.305 0.305 0.000   0 0.305
RRLKH9 30/07/2015 Put 1.800 0.245 0.245 0.000   0 0.245
RRLKQ9 30/07/2015 Call 1.850 0.280 0.280 0.000   0 0.280
RRLKR9 30/07/2015 Put 1.850 0.270 0.270 0.000   0 0.270
RRLKW9 30/07/2015 Call 1.900 0.260 0.260 0.000   0 0.260
RRLKX9 30/07/2015 Put 1.900 0.300 0.300 0.000   0 0.300
RRLKM9 30/07/2015 Call 1.950 0.240 0.240 0.000   0 0.240
RRLKN9 30/07/2015 Put 1.950 0.330 0.330 0.000   0 0.330
RRLKA9 30/07/2015 Call 2.000 0.220 0.220 0.000   0 0.220
RRLKB9 30/07/2015 Put 2.000 0.360 0.360 0.000   0 0.360
RRLL39 30/07/2015 Call 2.100 0.185 0.185 0.000   0 0.185
RRLL49 30/07/2015 Put 2.100 0.420 0.420 0.000   0 0.420
RRLKE9 30/07/2015 Call 2.200 0.150 0.150 0.000   0 0.150
RRLKF9 30/07/2015 Put 2.200 0.490 0.490 0.000   0 0.490
RRLKY9 30/07/2015 Call 2.300 0.125 0.125 0.000   0 0.125
RRLKZ9 30/07/2015 Put 2.300 0.565 0.565 0.000   0 0.565
RRLKC9 30/07/2015 Call 2.400 0.105 0.105 0.000   0 0.105
RRLKD9 30/07/2015 Put 2.400 0.640 0.640 0.000   0 0.640
RRLL19 30/07/2015 Call 2.500 0.085 0.085 0.000   0 0.085
RRLL29 30/07/2015 Put 2.500 0.720 0.720 0.000   0 0.720
RRLKI9 30/07/2015 Call 2.600 0.070 0.070 0.000   0 0.070
RRLKJ9 30/07/2015 Put 2.600 0.800 0.800 0.000   0 0.800

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.