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 1.500 Down -0.020 1.490 1.520 1.525 1.525 1.485 1,297,977 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLS48 30/10/2014 Call 1.050 0.450 0.450 0.000   0 0.450
RRLS58 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLS28 30/10/2014 Call 1.100 0.400 0.400 0.000   0 0.400
RRLS38 30/10/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQH8 30/10/2014 Call 1.150 0.350 0.350 0.000   0 0.350
RRLQI8 30/10/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ78 30/10/2014 Call 1.200 0.300 0.300 0.000   0 0.300
RRLQ88 30/10/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLPU8 30/10/2014 Call 1.250 0.250 0.250 0.000   0 0.250
RRLPV8 30/10/2014 Put 1.250 0.001 0.001 0.000   0 0.001
RRLPS8 30/10/2014 Call 1.300 0.205 0.205 0.000   0 0.205
RRLPT8 30/10/2014 Put 1.300 0.002 0.002 0.000   0 0.002
RRLNT8 30/10/2014 Call 1.350 0.155 0.155 0.000   0 0.155
RRLNU8 30/10/2014 Put 1.350 0.005 0.005 0.000   0 0.005
RRLNP8 30/10/2014 Call 1.400 0.115 0.115 0.000   0 0.115
RRLNQ8 30/10/2014 Put 1.400 0.010 0.010 0.000   0 0.010
RRLN78 30/10/2014 Call 1.450 0.075 0.075 0.000   0 0.075
RRLN88 30/10/2014 Put 1.450 0.020 0.020 0.000   0 0.020
RRLNN8 30/10/2014 Call 1.500 0.045 0.045 0.000   10 0.045
RRLNO8 30/10/2014 Put 1.500 0.040 0.040 0.000   0 0.040
RRLNV8 30/10/2014 Call 1.550 0.020 0.020 0.015 200 200 0.020
RRLNW8 30/10/2014 Put 1.550 0.065 0.065 0.000   600 0.065
RRLNR8 30/10/2014 Call 1.600 0.009 0.009 0.000   300 0.009
RRLNS8 30/10/2014 Put 1.600 0.105 0.105 0.000   0 0.105
RRLN98 30/10/2014 Call 1.650 0.003 0.003 0.000   315 0.003
RRLNK8 30/10/2014 Put 1.650 0.150 0.150 0.000   1,000 0.150
RRLNL8 30/10/2014 Call 1.700 0.001 0.001 0.000   0 0.001
RRLNM8 30/10/2014 Put 1.700 0.200 0.200 0.000   110 0.200
RRLKT8 30/10/2014 Call 1.750 0.000 0.000 0.000   500 0.000
RRLKU8 30/10/2014 Put 1.750 0.250 0.250 0.000   0 0.250
RRLKF8 30/10/2014 Call 1.800 0.000 0.000 0.000   100 0.000
RRLKG8 30/10/2014 Put 1.800 0.300 0.300 0.000   150 0.300
RRLJQ8 30/10/2014 Call 1.850 0.000 0.000 0.000   300 0.000
RRLJR8 30/10/2014 Put 1.850 0.350 0.350 0.000   110 0.350
RRLJC8 30/10/2014 Call 1.900 0.000 0.000 0.000   220 0.000
RRLJD8 30/10/2014 Put 1.900 0.400 0.400 0.000   0 0.400
RRLJS8 30/10/2014 Call 1.950 0.000 0.000 0.000   230 0.000
RRLJT8 30/10/2014 Put 1.950 0.450 0.450 0.000   0 0.450
RRLK18 30/10/2014 Call 2.000 0.000 0.000 0.000   70 0.000
RRLK28 30/10/2014 Put 2.000 0.500 0.500 0.000   50 0.500
RRLJG8 30/10/2014 Call 2.100 0.000 0.000 0.000   200 0.000
RRLJH8 30/10/2014 Put 2.100 0.600 0.600 0.000   300 0.600
RRLK38 30/10/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLK48 30/10/2014 Put 2.200 0.700 0.700 0.000   200 0.700
RRLJE8 30/10/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLJF8 30/10/2014 Put 2.300 0.800 0.800 0.000   0 0.800
RRLTT8 30/10/2014 Call 2.400 0.000 0.000 0.000   0 0.000
RRLTU8 30/10/2014 Put 2.400 0.900 0.900 0.000   0 0.900
RRLU88 30/10/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLU98 30/10/2014 Put 2.500 1.000 1.000 0.000   0 1.000
RRLVN8 30/10/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVO8 30/10/2014 Put 2.600 1.100 1.100 0.000   0 1.100
RRLJY8 30/10/2014 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJZ8 30/10/2014 Put 2.700 1.200 1.200 0.000   0 1.200
RRLW58 30/10/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLW48 30/10/2014 Put 3.110 1.610 1.610 0.000   65 1.610
RRLW28 30/10/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW38 30/10/2014 Put 3.210 1.710 1.710 0.000   0 1.710
RRLX58 30/10/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLX68 30/10/2014 Put 3.710 2.210 2.210 0.000   380 2.210
RRLS88 27/11/2014 Call 1.050 0.455 0.455 0.000   0 0.455
RRLS98 27/11/2014 Put 1.050 0.003 0.003 0.000   0 0.003
RRLS68 27/11/2014 Call 1.100 0.410 0.410 0.000   0 0.410
RRLS78 27/11/2014 Put 1.100 0.006 0.006 0.000   0 0.006
RRLRJ8 27/11/2014 Call 1.150 0.365 0.365 0.000   0 0.365
RRLRK8 27/11/2014 Put 1.150 0.010 0.010 0.000   0 0.010
RRLQN8 27/11/2014 Call 1.200 0.320 0.320 0.000   0 0.320
RRLQO8 27/11/2014 Put 1.200 0.015 0.015 0.000   0 0.015
RRLRF8 27/11/2014 Call 1.250 0.280 0.280 0.000   0 0.280
RRLRG8 27/11/2014 Put 1.250 0.025 0.025 0.000   0 0.025
RRLQZ8 27/11/2014 Call 1.300 0.240 0.240 0.000   0 0.240
RRLR18 27/11/2014 Put 1.300 0.035 0.035 0.000   0 0.035
RRLQT8 27/11/2014 Call 1.350 0.200 0.200 0.000   0 0.200
RRLQU8 27/11/2014 Put 1.350 0.045 0.045 0.000   0 0.045
RRLR68 27/11/2014 Call 1.400 0.170 0.170 0.000   0 0.170
RRLR78 27/11/2014 Put 1.400 0.060 0.060 0.000   0 0.060
RRLR88 27/11/2014 Call 1.450 0.140 0.140 0.000   0 0.140
RRLR98 27/11/2014 Put 1.450 0.080 0.080 0.000   0 0.080
RRLQV8 27/11/2014 Call 1.500 0.110 0.110 0.000   0 0.110
RRLQW8 27/11/2014 Put 1.500 0.105 0.105 0.000   600 0.105
RRLQJ8 27/11/2014 Call 1.550 0.090 0.090 0.000   0 0.090
RRLQK8 27/11/2014 Put 1.550 0.130 0.130 0.000   600 0.130
RRLQP8 27/11/2014 Call 1.600 0.070 0.070 0.000   0 0.070
RRLQQ8 27/11/2014 Put 1.600 0.160 0.160 0.000   0 0.160
RRLRH8 27/11/2014 Call 1.650 0.055 0.055 0.000   0 0.055
RRLRI8 27/11/2014 Put 1.650 0.195 0.195 0.000   0 0.195
RRLQX8 27/11/2014 Call 1.700 0.040 0.040 0.000   300 0.040
RRLQY8 27/11/2014 Put 1.700 0.235 0.235 0.000   50 0.235
RRLQL8 27/11/2014 Call 1.750 0.030 0.030 0.000   150 0.030
RRLQM8 27/11/2014 Put 1.750 0.275 0.275 0.000   0 0.275
RRLR48 27/11/2014 Call 1.800 0.025 0.025 0.000   0 0.025
RRLR58 27/11/2014 Put 1.800 0.315 0.315 0.000   0 0.315
RRLR28 27/11/2014 Call 1.850 0.020 0.020 0.000   0 0.020
RRLR38 27/11/2014 Put 1.850 0.360 0.360 0.000   0 0.360
RRLQR8 27/11/2014 Call 1.900 0.015 0.015 0.000   480 0.015
RRLQS8 27/11/2014 Put 1.900 0.405 0.405 0.000   1,860 0.405
RRLSA8 27/11/2014 Call 1.950 0.010 0.010 0.000   0 0.010
RRLSB8 27/11/2014 Put 1.950 0.455 0.455 0.000   0 0.455
RRLSC8 27/11/2014 Call 2.000 0.008 0.008 0.000   0 0.008
RRLSD8 27/11/2014 Put 2.000 0.505 0.505 0.000   0 0.505
RRLSE8 27/11/2014 Call 2.100 0.004 0.004 0.000   500 0.004
RRLSF8 27/11/2014 Put 2.100 0.600 0.600 0.000   0 0.600
RRLTH8 27/11/2014 Call 2.200 0.002 0.002 0.000   0 0.002
RRLTI8 27/11/2014 Put 2.200 0.700 0.700 0.000   0 0.700
RRLTL8 27/11/2014 Call 2.300 0.001 0.001 0.000   0 0.001
RRLTM8 27/11/2014 Put 2.300 0.800 0.800 0.000   0 0.800
RRLTV8 27/11/2014 Call 2.400 0.001 0.001 0.000   0 0.001
RRLTW8 27/11/2014 Put 2.400 0.900 0.900 0.000   0 0.900
RRLUA8 27/11/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUB8 27/11/2014 Put 2.500 1.000 1.000 0.000   0 1.000
RRLVP8 27/11/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVQ8 27/11/2014 Put 2.600 1.100 1.100 0.000   0 1.100
RRLZI8 27/11/2014 Call 3.110            
RRLZJ8 27/11/2014 Put 3.110            
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLSH8 27/11/2014 Put 3.710 2.200 2.200 0.000   605 2.200
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLUE8 27/11/2014 Put 3.910 2.400 2.400 0.000   260 2.400
RRLZ28 18/12/2014 Call 1.100 0.425 0.425 0.000   0 0.425
RRLZ38 18/12/2014 Put 1.100 0.015 0.015 0.000   0 0.015
RRLYS8 18/12/2014 Call 1.150 0.380 0.380 0.000   0 0.380
RRLYT8 18/12/2014 Put 1.150 0.025 0.025 0.000   0 0.025
RRLYI8 18/12/2014 Call 1.200 0.340 0.340 0.000   0 0.340
RRLYJ8 18/12/2014 Put 1.200 0.030 0.030 0.000   0 0.030
RRLSO8 18/12/2014 Call 1.250 0.300 0.300 0.000   0 0.300
RRLSP8 18/12/2014 Put 1.250 0.040 0.040 0.000   0 0.040
RRLT78 18/12/2014 Call 1.300 0.265 0.265 0.000   0 0.265
RRLT88 18/12/2014 Put 1.300 0.055 0.055 0.000   0 0.055
RRLSY8 18/12/2014 Call 1.350 0.230 0.230 0.000   0 0.230
RRLSZ8 18/12/2014 Put 1.350 0.070 0.070 0.000   0 0.070
RRLSI8 18/12/2014 Call 1.400 0.200 0.200 0.000   0 0.200
RRLSJ8 18/12/2014 Put 1.400 0.085 0.085 0.000   0 0.085
RRLSQ8 18/12/2014 Call 1.450 0.170 0.170 0.000   0 0.170
RRLSR8 18/12/2014 Put 1.450 0.110 0.110 0.000   0 0.110
RRLT58 18/12/2014 Call 1.500 0.140 0.140 0.000   0 0.140
RRLT68 18/12/2014 Put 1.500 0.130 0.130 0.000   0 0.130
RRLSW8 18/12/2014 Call 1.550 0.120 0.120 0.000   0 0.120
RRLSX8 18/12/2014 Put 1.550 0.160 0.160 0.000   0 0.160
RRLSK8 18/12/2014 Call 1.600 0.100 0.100 0.000   320 0.100
RRLSL8 18/12/2014 Put 1.600 0.190 0.190 0.000   0 0.190
RRLSU8 18/12/2014 Call 1.650 0.080 0.080 0.000   300 0.080
RRLSV8 18/12/2014 Put 1.650 0.225 0.225 0.000   100 0.225
RRLT98 18/12/2014 Call 1.700 0.065 0.065 0.000   0 0.065
RRLTA8 18/12/2014 Put 1.700 0.260 0.260 0.000   70 0.260
RRLT18 18/12/2014 Call 1.750 0.055 0.055 0.000   75 0.055
RRLT28 18/12/2014 Put 1.750 0.295 0.295 0.000   0 0.295
RRLSM8 18/12/2014 Call 1.800 0.045 0.045 0.000   0 0.045
RRLSN8 18/12/2014 Put 1.800 0.335 0.335 0.000   0 0.335
RRLSS8 18/12/2014 Call 1.850 0.035 0.035 0.000   0 0.035
RRLST8 18/12/2014 Put 1.850 0.375 0.375 0.000   0 0.375
RRLTB8 18/12/2014 Call 1.900 0.030 0.030 0.000   0 0.030
RRLTC8 18/12/2014 Put 1.900 0.420 0.420 0.000   0 0.420
RRLT38 18/12/2014 Call 1.950 0.025 0.025 0.000   0 0.025
RRLT48 18/12/2014 Put 1.950 0.465 0.465 0.000   0 0.465
RRLYQ8 18/12/2014 Call 1.960 0.025 0.025 0.000   0 0.025
RRLYR8 18/12/2014 Put 1.960 0.470 0.470 0.000   50 0.470
RRLTD8 18/12/2014 Call 2.000 0.020 0.020 0.000   0 0.020
RRLTE8 18/12/2014 Put 2.000 0.510 0.510 0.000   0 0.510
RRLTF8 18/12/2014 Call 2.100 0.015 0.015 0.000   0 0.015
RRLTG8 18/12/2014 Put 2.100 0.600 0.600 0.000   0 0.600
RRLTJ8 18/12/2014 Call 2.200 0.009 0.009 0.000   0 0.009
RRLTK8 18/12/2014 Put 2.200 0.700 0.700 0.000   0 0.700
RRLTN8 18/12/2014 Call 2.300 0.005 0.005 0.000   0 0.005
RRLTO8 18/12/2014 Put 2.300 0.800 0.800 0.000   0 0.800
RRLTX8 18/12/2014 Call 2.400 0.003 0.003 0.000   0 0.003
RRLTY8 18/12/2014 Put 2.400 0.900 0.900 0.000   60 0.900
RRLUC8 18/12/2014 Call 2.500 0.002 0.002 0.000   0 0.002
RRLUD8 18/12/2014 Put 2.500 1.000 1.000 0.000   0 1.000
RRLVR8 18/12/2014 Call 2.600 0.001 0.001 0.000   0 0.001
RRLVS8 18/12/2014 Put 2.600 1.100 1.100 0.000   0 1.100
RRLZB8 18/12/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZA8 18/12/2014 Put 3.710 2.195 2.195 0.000   0 2.195
RRLZ48 29/01/2015 Call 1.100 0.445 0.445 0.000   0 0.445
RRLZ58 29/01/2015 Put 1.100 0.030 0.030 0.000   0 0.030
RRLYU8 29/01/2015 Call 1.150 0.405 0.405 0.000   0 0.405
RRLYV8 29/01/2015 Put 1.150 0.040 0.040 0.000   0 0.040
RRLYK8 29/01/2015 Call 1.200 0.370 0.370 0.000   0 0.370
RRLYL8 29/01/2015 Put 1.200 0.055 0.055 0.000   0 0.055
RRLYC8 29/01/2015 Call 1.250 0.330 0.330 0.000   0 0.330
RRLYD8 29/01/2015 Put 1.250 0.070 0.070 0.000   0 0.070
RRLXB8 29/01/2015 Call 1.300 0.300 0.300 0.000   0 0.300
RRLXC8 29/01/2015 Put 1.300 0.085 0.085 0.000   0 0.085
RRLVJ8 29/01/2015 Call 1.350 0.265 0.265 0.000   0 0.265
RRLVK8 29/01/2015 Put 1.350 0.100 0.100 0.000   0 0.100
RRLVH8 29/01/2015 Call 1.400 0.235 0.235 0.000   0 0.235
RRLVI8 29/01/2015 Put 1.400 0.120 0.120 0.000   0 0.120
RRLVF8 29/01/2015 Call 1.450 0.210 0.210 0.000   0 0.210
RRLVG8 29/01/2015 Put 1.450 0.145 0.145 0.000   0 0.145
RRLUO8 29/01/2015 Call 1.500 0.185 0.185 0.000   0 0.185
RRLUP8 29/01/2015 Put 1.500 0.170 0.170 0.000   0 0.170
RRLUU8 29/01/2015 Call 1.550 0.160 0.160 0.000   0 0.160
RRLUV8 29/01/2015 Put 1.550 0.195 0.195 0.000   0 0.195
RRLV58 29/01/2015 Call 1.600 0.140 0.140 0.000   0 0.140
RRLV68 29/01/2015 Put 1.600 0.225 0.225 0.000   0 0.225
RRLV38 29/01/2015 Call 1.650 0.120 0.120 0.000   0 0.120
RRLV48 29/01/2015 Put 1.650 0.260 0.260 0.000   60 0.260
RRLUQ8 29/01/2015 Call 1.700 0.105 0.105 0.000   0 0.105
RRLUR8 29/01/2015 Put 1.700 0.290 0.290 0.000   0 0.290
RRLUW8 29/01/2015 Call 1.750 0.090 0.090 0.000   0 0.090
RRLUX8 29/01/2015 Put 1.750 0.330 0.330 0.000   0 0.330
RRLVD8 29/01/2015 Call 1.800 0.080 0.080 0.000   0 0.080
RRLVE8 29/01/2015 Put 1.800 0.365 0.365 0.000   50 0.365
RRLV18 29/01/2015 Call 1.850 0.070 0.070 0.000   0 0.070
RRLV28 29/01/2015 Put 1.850 0.405 0.405 0.000   0 0.405
RRLUK8 29/01/2015 Call 1.900 0.060 0.060 0.000   0 0.060
RRLUL8 29/01/2015 Put 1.900 0.445 0.445 0.000   0 0.445
RRLUY8 29/01/2015 Call 1.950 0.050 0.050 0.000   0 0.050
RRLUZ8 29/01/2015 Put 1.950 0.485 0.485 0.000   0 0.485
RRLVB8 29/01/2015 Call 2.000 0.045 0.045 0.000   100 0.045
RRLVC8 29/01/2015 Put 2.000 0.530 0.530 0.000   50 0.530
RRLUM8 29/01/2015 Call 2.100 0.035 0.035 0.000   0 0.035
RRLUN8 29/01/2015 Put 2.100 0.615 0.615 0.000   0 0.615
RRLV78 29/01/2015 Call 2.200 0.025 0.025 0.000   50 0.025
RRLV88 29/01/2015 Put 2.200 0.705 0.705 0.000   0 0.705
RRLUS8 29/01/2015 Call 2.300 0.020 0.020 0.000   0 0.020
RRLUT8 29/01/2015 Put 2.300 0.800 0.800 0.000   0 0.800
RRLV98 29/01/2015 Call 2.400 0.015 0.015 0.000   0 0.015
RRLVA8 29/01/2015 Put 2.400 0.900 0.900 0.000   0 0.900
RRLVT8 29/01/2015 Call 2.500 0.010 0.010 0.000   0 0.010
RRLVU8 29/01/2015 Put 2.500 1.000 1.000 0.000   0 1.000
RRLVV8 29/01/2015 Call 2.600 0.008 0.008 0.000   0 0.008
RRLVW8 29/01/2015 Put 2.600 1.100 1.100 0.000   0 1.100
RRLZ68 26/02/2015 Call 1.100 0.460 0.460 0.000   0 0.460
RRLZ78 26/02/2015 Put 1.100 0.045 0.045 0.000   0 0.045
RRLYW8 26/02/2015 Call 1.150 0.425 0.425 0.000   0 0.425
RRLYX8 26/02/2015 Put 1.150 0.060 0.060 0.000   0 0.060
RRLYM8 26/02/2015 Call 1.200 0.385 0.385 0.000   0 0.385
RRLYN8 26/02/2015 Put 1.200 0.070 0.070 0.000   0 0.070
RRLYE8 26/02/2015 Call 1.250 0.350 0.350 0.000   0 0.350
RRLYF8 26/02/2015 Put 1.250 0.085 0.085 0.000   0 0.085
RRLXD8 26/02/2015 Call 1.300 0.320 0.320 0.000   0 0.320
RRLXF8 26/02/2015 Put 1.300 0.105 0.105 0.000   0 0.105
RRLX98 26/02/2015 Call 1.350 0.290 0.290 0.000   0 0.290
RRLXA8 26/02/2015 Put 1.350 0.125 0.125 0.000   0 0.125
RRLX38 26/02/2015 Call 1.400 0.260 0.260 0.000   0 0.260
RRLX48 26/02/2015 Put 1.400 0.145 0.145 0.000   200 0.145
RRLWA8 26/02/2015 Call 1.450 0.235 0.235 0.000   0 0.235
RRLWB8 26/02/2015 Put 1.450 0.170 0.170 0.000   0 0.170
RRLWO8 26/02/2015 Call 1.500 0.210 0.210 0.000   0 0.210
RRLWP8 26/02/2015 Put 1.500 0.195 0.195 0.000   0 0.195
RRLWU8 26/02/2015 Call 1.550 0.190 0.190 0.000   0 0.190
RRLWV8 26/02/2015 Put 1.550 0.220 0.220 0.000   0 0.220
RRLWI8 26/02/2015 Call 1.600 0.165 0.165 0.000   0 0.165
RRLWJ8 26/02/2015 Put 1.600 0.250 0.250 0.000   0 0.250
RRLW88 26/02/2015 Call 1.650 0.150 0.150 0.000   0 0.150
RRLW98 26/02/2015 Put 1.650 0.280 0.280 0.000   0 0.280
RRLWQ8 26/02/2015 Call 1.700 0.130 0.130 0.000   0 0.130
RRLWR8 26/02/2015 Put 1.700 0.315 0.315 0.000   0 0.315
RRLWS8 26/02/2015 Call 1.750 0.115 0.115 0.000   0 0.115
RRLWT8 26/02/2015 Put 1.750 0.350 0.350 0.000   0 0.350
RRLWE8 26/02/2015 Call 1.800 0.105 0.105 0.000   0 0.105
RRLWF8 26/02/2015 Put 1.800 0.385 0.385 0.000   0 0.385
RRLWM8 26/02/2015 Call 1.850 0.090 0.090 0.000   0 0.090
RRLWN8 26/02/2015 Put 1.850 0.425 0.425 0.000   0 0.425
RRLWW8 26/02/2015 Call 1.900 0.080 0.080 0.000   0 0.080
RRLWX8 26/02/2015 Put 1.900 0.465 0.465 0.000   0 0.465
RRLWK8 26/02/2015 Call 1.950 0.070 0.070 0.000   0 0.070
RRLWL8 26/02/2015 Put 1.950 0.505 0.505 0.000   0 0.505
RRLWG8 26/02/2015 Call 2.000 0.065 0.065 0.000   0 0.065
RRLWH8 26/02/2015 Put 2.000 0.545 0.545 0.000   137 0.545
RRLWY8 26/02/2015 Call 2.100 0.050 0.050 0.000   0 0.050
RRLWZ8 26/02/2015 Put 2.100 0.635 0.635 0.000   350 0.635
RRLWC8 26/02/2015 Call 2.200 0.040 0.040 0.000   0 0.040
RRLWD8 26/02/2015 Put 2.200 0.720 0.720 0.000   0 0.720
RRLX18 26/02/2015 Call 2.300 0.030 0.030 0.000   0 0.030
RRLX28 26/02/2015 Put 2.300 0.815 0.815 0.000   0 0.815
RRLX78 26/02/2015 Call 2.400 0.025 0.025 0.000   0 0.025
RRLX88 26/02/2015 Put 2.400 0.910 0.910 0.000   0 0.910
RRLZ88 26/03/2015 Call 1.100 0.475 0.475 0.000   0 0.475
RRLZ98 26/03/2015 Put 1.100 0.060 0.060 0.000   0 0.060
RRLYZ8 26/03/2015 Call 1.150 0.440 0.440 0.000   0 0.440
RRLZ18 26/03/2015 Put 1.150 0.075 0.075 0.000   0 0.075
RRLYO8 26/03/2015 Call 1.200 0.405 0.405 0.000   0 0.405
RRLYP8 26/03/2015 Put 1.200 0.090 0.090 0.000   0 0.090
RRLYG8 26/03/2015 Call 1.250 0.370 0.370 0.000   0 0.370
RRLYH8 26/03/2015 Put 1.250 0.105 0.105 0.000   0 0.105
RRLXO8 26/03/2015 Call 1.300 0.340 0.340 0.000   0 0.340
RRLXP8 26/03/2015 Put 1.300 0.125 0.125 0.000   0 0.125
RRLXG8 26/03/2015 Call 1.350 0.310 0.310 0.000   0 0.310
RRLXH8 26/03/2015 Put 1.350 0.145 0.145 0.000   0 0.145
RRLY48 26/03/2015 Call 1.400 0.285 0.285 0.000   0 0.285
RRLY58 26/03/2015 Put 1.400 0.165 0.165 0.000   0 0.165
RRLYA8 26/03/2015 Call 1.450 0.260 0.260 0.000   0 0.260
RRLYB8 26/03/2015 Put 1.450 0.190 0.190 0.000   0 0.190
RRLXS8 26/03/2015 Call 1.500 0.235 0.235 0.000   0 0.235
RRLXT8 26/03/2015 Put 1.500 0.215 0.215 0.000   0 0.215
RRLXM8 26/03/2015 Call 1.550 0.210 0.210 0.000   0 0.210
RRLXN8 26/03/2015 Put 1.550 0.240 0.240 0.000   0 0.240
RRLXW8 26/03/2015 Call 1.600 0.190 0.190 0.000   0 0.190
RRLXY8 26/03/2015 Put 1.600 0.270 0.270 0.000   0 0.270
RRLY88 26/03/2015 Call 1.650 0.170 0.170 0.000   0 0.170
RRLY98 26/03/2015 Put 1.650 0.300 0.300 0.000   0 0.300
RRLXU8 26/03/2015 Call 1.700 0.155 0.155 0.000   0 0.155
RRLXV8 26/03/2015 Put 1.700 0.335 0.335 0.000   0 0.335
RRLXK8 26/03/2015 Call 1.750 0.140 0.140 0.000   0 0.140
RRLXL8 26/03/2015 Put 1.750 0.370 0.370 0.000   0 0.370
RRLXZ8 26/03/2015 Call 1.800 0.125 0.125 0.000   0 0.125
RRLY18 26/03/2015 Put 1.800 0.405 0.405 0.000   0 0.405
RRLY68 26/03/2015 Call 1.850 0.115 0.115 0.000   0 0.115
RRLY78 26/03/2015 Put 1.850 0.445 0.445 0.000   0 0.445
RRLXQ8 26/03/2015 Call 1.900 0.100 0.100 0.000   0 0.100
RRLXR8 26/03/2015 Put 1.900 0.480 0.480 0.000   0 0.480
RRLXI8 26/03/2015 Call 1.950 0.090 0.090 0.000   0 0.090
RRLXJ8 26/03/2015 Put 1.950 0.520 0.520 0.000   0 0.520
RRLY28 26/03/2015 Call 2.000 0.080 0.080 0.000   0 0.080
RRLY38 26/03/2015 Put 2.000 0.560 0.560 0.000   0 0.560
RRLZG8 26/03/2015 Call 3.110            
RRLZH8 26/03/2015 Put 3.110            
RRLZC8 26/03/2015 Call 3.710            
RRLZD8 26/03/2015 Put 3.710            
RRLZF8 26/03/2015 Call 3.910            
RRLZE8 26/03/2015 Put 3.910            

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.