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 * 1.795 Down -0.010 1.795 1.800 1.780 1.830 1.680 3,553,782 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLRT8 28/08/2014 Call 1.050 0.760 0.760 0.000   0 0.755
RRLRU8 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRV8 28/08/2014 Call 1.100 0.640 0.760 0.000   0 0.705
RRLRW8 28/08/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQD8 28/08/2014 Call 1.150 0.600 0.700 0.000   0 0.660
RRLQE8 28/08/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ38 28/08/2014 Call 1.200 0.550 0.650 0.000   0 0.610
RRLQ48 28/08/2014 Put 1.200 0.001 0.001 0.000   0 0.001
RRLPM8 28/08/2014 Call 1.250 0.500 0.600 0.000   0 0.560
RRLPN8 28/08/2014 Put 1.250 0.002 0.002 0.000   0 0.002
RRLPK8 28/08/2014 Call 1.300 0.455 0.555 0.000   0 0.510
RRLPL8 28/08/2014 Put 1.300 0.003 0.003 0.000   0 0.003
RRLMI8 28/08/2014 Call 1.350 0.405 0.505 0.000   0 0.460
RRLMJ8 28/08/2014 Put 1.350 0.005 0.005 0.000   0 0.005
RRLMG8 28/08/2014 Call 1.400 0.360 0.460 0.000   0 0.415
RRLMH8 28/08/2014 Put 1.400 0.009 0.009 0.000   0 0.009
RRLMC8 28/08/2014 Call 1.450 0.325 0.405 0.000   0 0.370
RRLMD8 28/08/2014 Put 1.450 0.015 0.015 0.000   0 0.015
RRLMO8 28/08/2014 Call 1.500 0.280 0.360 0.000   0 0.325
RRLMP8 28/08/2014 Put 1.500 0.020 0.020 0.000   30 0.020
RRLMK8 28/08/2014 Call 1.550 0.235 0.315 0.000   0 0.285
RRLML8 28/08/2014 Put 1.550 0.005 0.050 0.000   0 0.030
RRLME8 28/08/2014 Call 1.600 0.205 0.265 0.000   76 0.245
RRLMF8 28/08/2014 Put 1.600 0.015 0.060 0.000   200 0.040
RRLMA8 28/08/2014 Call 1.650 0.170 0.230 0.000   0 0.205
RRLMB8 28/08/2014 Put 1.650 0.030 0.075 0.000   0 0.050
RRLMM8 28/08/2014 Call 1.700 0.135 0.195 0.000   0 0.175
RRLMN8 28/08/2014 Put 1.700 0.045 0.090 0.000   1,000 0.065
RRLI88 28/08/2014 Call 1.750 0.105 0.165 0.000   556 0.145
RRLI98 28/08/2014 Put 1.750 0.065 0.110 0.000   145 0.085
RRLDM8 28/08/2014 Call 1.800 0.090 0.135 0.000   920 0.115
RRLDN8 28/08/2014 Put 1.800 0.090 0.135 0.000   320 0.110
RRLE78 28/08/2014 Call 1.850 0.065 0.110 0.000   133 0.095
RRLE88 28/08/2014 Put 1.850 0.110 0.165 0.000   0 0.135
RRLE38 28/08/2014 Call 1.900 0.045 0.090 0.000   350 0.075
RRLE48 28/08/2014 Put 1.900 0.135 0.195 0.000   188 0.165
RRLDS8 28/08/2014 Call 1.950 0.030 0.075 0.000   1,280 0.060
RRLDT8 28/08/2014 Put 1.950 0.170 0.230 0.000   50 0.200
RRLD68 28/08/2014 Call 2.000 0.020 0.065 0.000   230 0.045
RRLD78 28/08/2014 Put 2.000 0.200 0.280 0.000   0 0.235
RRLE18 28/08/2014 Call 2.100 0.000 0.050 0.000   250 0.025
RRLE28 28/08/2014 Put 2.100 0.280 0.360 0.000   0 0.315
RRLDK8 28/08/2014 Call 2.200 0.015 0.015 0.000   0 0.015
RRLDL8 28/08/2014 Put 2.200 0.360 0.460 0.000   0 0.405
RRLDY8 28/08/2014 Call 2.300 0.008 0.008 0.000   0 0.007
RRLDZ8 28/08/2014 Put 2.300 0.455 0.555 0.000   0 0.500
RRLTP8 28/08/2014 Call 2.400 0.000 0.000 0.000   0 0.004
RRLTQ8 28/08/2014 Put 2.400 0.590 0.590 0.000   0 0.595
RRLU48 28/08/2014 Call 2.500 0.002 0.002 0.000   0 0.002
RRLU58 28/08/2014 Put 2.500 0.690 0.690 0.000   0 0.695
RRLDO8 28/08/2014 Call 2.600 0.001 0.001 0.000   0 0.001
RRLDP8 28/08/2014 Put 2.600 0.790 0.790 0.000   0 0.795
RRLUI8 28/08/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLUJ8 28/08/2014 Put 3.210 1.395 1.395 0.000   65 1.400
RRLTZ8 28/08/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLU18 28/08/2014 Put 3.710 1.895 1.895 0.000   410 1.895
RRLU38 28/08/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLU28 28/08/2014 Put 3.910 2.090 2.090 0.000   130 2.095
RRLRZ8 25/09/2014 Call 1.050 0.765 0.765 0.000   0 0.760
RRLS18 25/09/2014 Put 1.050 0.002 0.002 0.000   0 0.001
RRLRX8 25/09/2014 Call 1.100 0.645 0.765 0.000   0 0.710
RRLRY8 25/09/2014 Put 1.100 0.003 0.003 0.000   0 0.002
RRLQF8 25/09/2014 Call 1.150 0.605 0.705 0.000   0 0.660
RRLQG8 25/09/2014 Put 1.150 0.005 0.005 0.000   0 0.004
RRLQ58 25/09/2014 Call 1.200 0.560 0.660 0.000   0 0.615
RRLQ68 25/09/2014 Put 1.200 0.008 0.008 0.000   0 0.006
RRLPQ8 25/09/2014 Call 1.250 0.515 0.615 0.000   0 0.570
RRLPR8 25/09/2014 Put 1.250 0.010 0.010 0.000   0 0.010
RRLPO8 25/09/2014 Call 1.300 0.470 0.570 0.000   0 0.525
RRLPP8 25/09/2014 Put 1.300 0.015 0.015 0.000   0 0.015
RRLMY8 25/09/2014 Call 1.350 0.425 0.525 0.000   0 0.480
RRLMZ8 25/09/2014 Put 1.350 0.020 0.020 0.000   0 0.020
RRLN38 25/09/2014 Call 1.400 0.380 0.480 0.000   0 0.435
RRLN48 25/09/2014 Put 1.400 0.004 0.050 0.000   0 0.025
RRLMS8 25/09/2014 Call 1.450 0.350 0.430 0.000   0 0.395
RRLMT8 25/09/2014 Put 1.450 0.010 0.060 0.000   0 0.035
RRLMU8 25/09/2014 Call 1.500 0.310 0.390 0.000   0 0.355
RRLMV8 25/09/2014 Put 1.500 0.020 0.070 0.000   0 0.045
RRLN18 25/09/2014 Call 1.550 0.270 0.350 0.000   0 0.315
RRLN28 25/09/2014 Put 1.550 0.035 0.080 0.000   0 0.060
RRLN58 25/09/2014 Call 1.600 0.235 0.315 0.000   0 0.280
RRLN68 25/09/2014 Put 1.600 0.050 0.080 0.080 170 0 0.075
RRLMQ8 25/09/2014 Call 1.650 0.200 0.280 0.000   0 0.245
RRLMR8 25/09/2014 Put 1.650 0.065 0.110 0.000   0 0.090
RRLMW8 25/09/2014 Call 1.700 0.180 0.240 0.000   0 0.215
RRLMX8 25/09/2014 Put 1.700 0.085 0.130 0.000   100 0.110
RRLIF8 25/09/2014 Call 1.750 0.150 0.210 0.000   180 0.185
RRLIG8 25/09/2014 Put 1.750 0.100 0.160 0.000   0 0.130
RRLG78 25/09/2014 Call 1.800 0.125 0.185 0.000   100 0.160
RRLG88 25/09/2014 Put 1.800 0.125 0.180 0.000   0 0.150
RRLGR8 25/09/2014 Call 1.850 0.105 0.165 0.000   0 0.135
RRLGS8 25/09/2014 Put 1.850 0.150 0.210 0.000   0 0.180
RRLFW8 25/09/2014 Call 1.900 0.090 0.140 0.000   240 0.115
RRLFX8 25/09/2014 Put 1.900 0.180 0.240 0.000   0 0.210
RRLG18 25/09/2014 Call 1.950 0.070 0.120 0.000   80 0.095
RRLG28 25/09/2014 Put 1.950 0.200 0.280 0.000   0 0.240
RRLGL8 25/09/2014 Call 2.000 0.055 0.105 0.000   340 0.080
RRLGM8 25/09/2014 Put 2.000 0.235 0.315 0.000   0 0.275
RRLFY8 25/09/2014 Call 2.100 0.030 0.080 0.000   0 0.055
RRLFZ8 25/09/2014 Put 2.100 0.310 0.390 0.000   0 0.350
RRLG98 25/09/2014 Call 2.200 0.015 0.060 0.000   0 0.040
RRLGK8 25/09/2014 Put 2.200 0.385 0.485 0.000   0 0.430
RRLGX8 25/09/2014 Call 2.300 0.003 0.050 0.000   0 0.025
RRLGY8 25/09/2014 Put 2.300 0.470 0.570 0.000   0 0.515
RRLTR8 25/09/2014 Call 2.400 0.020 0.020 0.000   0 0.015
RRLTS8 25/09/2014 Put 2.400 0.600 0.600 0.000   0 0.605
RRLU68 25/09/2014 Call 2.500 0.010 0.010 0.000   0 0.010
RRLU78 25/09/2014 Put 2.500 0.695 0.695 0.000   0 0.695
RRLG58 25/09/2014 Call 2.800 0.003 0.003 0.000   0 0.003
RRLG68 25/09/2014 Put 2.800 0.990 0.990 0.000   250 0.995
RRLS48 30/10/2014 Call 1.050 0.770 0.770 0.000   0 0.765
RRLS58 30/10/2014 Put 1.050 0.010 0.010 0.000   0 0.010
RRLS28 30/10/2014 Call 1.100 0.655 0.775 0.000   0 0.720
RRLS38 30/10/2014 Put 1.100 0.015 0.015 0.000   0 0.015
RRLQH8 30/10/2014 Call 1.150 0.610 0.730 0.000   0 0.675
RRLQI8 30/10/2014 Put 1.150 0.020 0.020 0.000   0 0.020
RRLQ78 30/10/2014 Call 1.200 0.575 0.675 0.000   0 0.630
RRLQ88 30/10/2014 Put 1.200 0.020 0.020 0.000   0 0.025
RRLPU8 30/10/2014 Call 1.250 0.530 0.630 0.000   0 0.585
RRLPV8 30/10/2014 Put 1.250 0.002 0.050 0.000   0 0.030
RRLPS8 30/10/2014 Call 1.300 0.485 0.585 0.000   0 0.545
RRLPT8 30/10/2014 Put 1.300 0.008 0.055 0.000   0 0.035
RRLNT8 30/10/2014 Call 1.350 0.445 0.545 0.000   0 0.500
RRLNU8 30/10/2014 Put 1.350 0.015 0.065 0.000   0 0.040
RRLNP8 30/10/2014 Call 1.400 0.405 0.505 0.000   0 0.460
RRLNQ8 30/10/2014 Put 1.400 0.025 0.075 0.000   0 0.050
RRLN78 30/10/2014 Call 1.450 0.365 0.465 0.000   0 0.425
RRLN88 30/10/2014 Put 1.450 0.035 0.085 0.000   0 0.065
RRLNN8 30/10/2014 Call 1.500 0.340 0.420 0.000   0 0.385
RRLNO8 30/10/2014 Put 1.500 0.050 0.100 0.000   0 0.080
RRLNV8 30/10/2014 Call 1.550 0.305 0.385 0.000   0 0.350
RRLNW8 30/10/2014 Put 1.550 0.075 0.110 0.000   0 0.095
RRLNR8 30/10/2014 Call 1.600 0.270 0.350 0.000   0 0.320
RRLNS8 30/10/2014 Put 1.600 0.095 0.130 0.000   0 0.110
RRLN98 30/10/2014 Call 1.650 0.240 0.320 0.000   0 0.285
RRLNK8 30/10/2014 Put 1.650 0.110 0.150 0.000   0 0.130
RRLNL8 30/10/2014 Call 1.700 0.210 0.290 0.000   0 0.255
RRLNM8 30/10/2014 Put 1.700 0.130 0.175 0.000   0 0.155
RRLKT8 30/10/2014 Call 1.750 0.195 0.255 0.000   0 0.230
RRLKU8 30/10/2014 Put 1.750 0.150 0.195 0.000   0 0.175
RRLKF8 30/10/2014 Call 1.800 0.170 0.230 0.000   0 0.205
RRLKG8 30/10/2014 Put 1.800 0.175 0.220 0.000   0 0.200
RRLJQ8 30/10/2014 Call 1.850 0.145 0.200 0.000   0 0.180
RRLJR8 30/10/2014 Put 1.850 0.200 0.250 0.000   0 0.225
RRLJC8 30/10/2014 Call 1.900 0.125 0.180 0.000   0 0.155
RRLJD8 30/10/2014 Put 1.900 0.220 0.285 0.000   0 0.250
RRLJS8 30/10/2014 Call 1.950 0.105 0.160 0.000   0 0.135
RRLJT8 30/10/2014 Put 1.950 0.240 0.320 0.000   0 0.280
RRLK18 30/10/2014 Call 2.000 0.095 0.140 0.000   70 0.115
RRLK28 30/10/2014 Put 2.000 0.270 0.350 0.000   187 0.310
RRLJG8 30/10/2014 Call 2.100 0.065 0.110 0.000   50 0.085
RRLJH8 30/10/2014 Put 2.100 0.345 0.425 0.000   300 0.380
RRLK38 30/10/2014 Call 2.200 0.045 0.085 0.000   0 0.065
RRLK48 30/10/2014 Put 2.200 0.410 0.510 0.000   200 0.465
RRLJE8 30/10/2014 Call 2.300 0.030 0.070 0.000   0 0.045
RRLJF8 30/10/2014 Put 2.300 0.495 0.595 0.000   0 0.555
RRLTT8 30/10/2014 Call 2.400 0.005 0.055 0.000   0 0.035
RRLTU8 30/10/2014 Put 2.400 0.650 0.650 0.000   0 0.655
RRLU88 30/10/2014 Call 2.500 0.030 0.030 0.000   0 0.030
RRLU98 30/10/2014 Put 2.500 0.745 0.745 0.000   0 0.750
RRLJY8 30/10/2014 Call 2.700 0.020 0.020 0.000   0 0.020
RRLJZ8 30/10/2014 Put 2.700 0.945 0.945 0.000   50 0.950
RRLS88 27/11/2014 Call 1.050 0.780 0.780 0.000   0 0.775
RRLS98 27/11/2014 Put 1.050 0.020 0.020 0.000   0 0.025
RRLS68 27/11/2014 Call 1.100 0.665 0.785 0.000   0 0.730
RRLS78 27/11/2014 Put 1.100 0.025 0.025 0.000   0 0.025
RRLRJ8 27/11/2014 Call 1.150 0.620 0.740 0.000   0 0.685
RRLRK8 27/11/2014 Put 1.150 0.001 0.050 0.000   0 0.030
RRLQN8 27/11/2014 Call 1.200 0.590 0.690 0.000   0 0.645
RRLQO8 27/11/2014 Put 1.200 0.007 0.055 0.000   0 0.035
RRLRF8 27/11/2014 Call 1.250 0.545 0.645 0.000   0 0.600
RRLRG8 27/11/2014 Put 1.250 0.015 0.065 0.000   0 0.040
RRLQZ8 27/11/2014 Call 1.300 0.505 0.605 0.000   0 0.560
RRLR18 27/11/2014 Put 1.300 0.020 0.070 0.000   0 0.045
RRLQT8 27/11/2014 Call 1.350 0.465 0.565 0.000   0 0.520
RRLQU8 27/11/2014 Put 1.350 0.030 0.080 0.000   0 0.055
RRLR68 27/11/2014 Call 1.400 0.425 0.525 0.000   0 0.485
RRLR78 27/11/2014 Put 1.400 0.040 0.090 0.000   0 0.070
RRLR88 27/11/2014 Call 1.450 0.390 0.490 0.000   0 0.445
RRLR98 27/11/2014 Put 1.450 0.055 0.105 0.000   0 0.080
RRLQV8 27/11/2014 Call 1.500 0.355 0.455 0.000   0 0.410
RRLQW8 27/11/2014 Put 1.500 0.070 0.120 0.000   0 0.095
RRLQJ8 27/11/2014 Call 1.550 0.330 0.410 0.000   0 0.380
RRLQK8 27/11/2014 Put 1.550 0.085 0.135 0.000   0 0.110
RRLQP8 27/11/2014 Call 1.600 0.300 0.380 0.000   0 0.345
RRLQQ8 27/11/2014 Put 1.600 0.100 0.160 0.000   0 0.130
RRLRH8 27/11/2014 Call 1.650 0.270 0.350 0.000   0 0.315
RRLRI8 27/11/2014 Put 1.650 0.120 0.180 0.000   0 0.150
RRLQX8 27/11/2014 Call 1.700 0.240 0.320 0.000   0 0.285
RRLQY8 27/11/2014 Put 1.700 0.140 0.200 0.000   0 0.170
RRLQL8 27/11/2014 Call 1.750 0.215 0.295 0.000   50 0.260
RRLQM8 27/11/2014 Put 1.750 0.165 0.225 0.000   0 0.195
RRLR48 27/11/2014 Call 1.800 0.200 0.260 0.000   0 0.235
RRLR58 27/11/2014 Put 1.800 0.190 0.250 0.000   0 0.220
RRLR28 27/11/2014 Call 1.850 0.180 0.240 0.000   0 0.215
RRLR38 27/11/2014 Put 1.850 0.205 0.285 0.000   0 0.245
RRLQR8 27/11/2014 Call 1.900 0.160 0.220 0.000   420 0.195
RRLQS8 27/11/2014 Put 1.900 0.235 0.315 0.000   1,860 0.275
RRLSA8 27/11/2014 Call 1.950 0.140 0.200 0.000   0 0.175
RRLSB8 27/11/2014 Put 1.950 0.265 0.345 0.000   0 0.305
RRLSC8 27/11/2014 Call 2.000 0.120 0.180 0.000   0 0.155
RRLSD8 27/11/2014 Put 2.000 0.300 0.380 0.000   0 0.335
RRLSE8 27/11/2014 Call 2.100 0.095 0.145 0.000   0 0.125
RRLSF8 27/11/2014 Put 2.100 0.360 0.460 0.000   0 0.405
RRLTH8 27/11/2014 Call 2.200 0.070 0.120 0.000   0 0.100
RRLTI8 27/11/2014 Put 2.200 0.435 0.535 0.000   0 0.485
RRLTL8 27/11/2014 Call 2.300 0.050 0.100 0.000   0 0.080
RRLTM8 27/11/2014 Put 2.300 0.515 0.615 0.000   0 0.570
RRLTV8 27/11/2014 Call 2.400 0.065 0.065 0.000   0 0.065
RRLTW8 27/11/2014 Put 2.400 0.650 0.650 0.000   0 0.660
RRLUA8 27/11/2014 Call 2.500 0.050 0.050 0.000   0 0.050
RRLUB8 27/11/2014 Put 2.500 0.750 0.750 0.000   0 0.755
RRLSG8 27/11/2014 Call 3.710 0.004 0.004 0.000   0 0.004
RRLSH8 27/11/2014 Put 3.710 1.935 1.935 0.000   605 1.940
RRLUF8 27/11/2014 Call 3.910 0.002 0.002 0.000   0 0.002
RRLUE8 27/11/2014 Put 3.910 2.135 2.135 0.000   130 2.140
RRLSO8 18/12/2014 Call 1.250 0.610 0.610 0.000   0 0.615
RRLSP8 18/12/2014 Put 1.250 0.045 0.045 0.000   0 0.050
RRLT78 18/12/2014 Call 1.300 0.570 0.570 0.000   0 0.580
RRLT88 18/12/2014 Put 1.300 0.055 0.055 0.000   0 0.055
RRLSY8 18/12/2014 Call 1.350 0.535 0.535 0.000   0 0.540
RRLSZ8 18/12/2014 Put 1.350 0.070 0.070 0.000   0 0.070
RRLSI8 18/12/2014 Call 1.400 0.500 0.500 0.000   0 0.505
RRLSJ8 18/12/2014 Put 1.400 0.080 0.080 0.000   0 0.085
RRLSQ8 18/12/2014 Call 1.450 0.465 0.465 0.000   0 0.465
RRLSR8 18/12/2014 Put 1.450 0.095 0.095 0.000   0 0.100
RRLT58 18/12/2014 Call 1.500 0.430 0.430 0.000   0 0.435
RRLT68 18/12/2014 Put 1.500 0.110 0.110 0.000   0 0.115
RRLSW8 18/12/2014 Call 1.550 0.400 0.400 0.000   0 0.400
RRLSX8 18/12/2014 Put 1.550 0.125 0.125 0.000   0 0.130
RRLSK8 18/12/2014 Call 1.600 0.365 0.365 0.000   0 0.370
RRLSL8 18/12/2014 Put 1.600 0.140 0.140 0.000   0 0.145
RRLSU8 18/12/2014 Call 1.650 0.340 0.340 0.000   0 0.340
RRLSV8 18/12/2014 Put 1.650 0.160 0.160 0.000   0 0.165
RRLT98 18/12/2014 Call 1.700 0.310 0.310 0.000   0 0.310
RRLTA8 18/12/2014 Put 1.700 0.180 0.180 0.000   0 0.190
RRLT18 18/12/2014 Call 1.750 0.285 0.285 0.000   0 0.285
RRLT28 18/12/2014 Put 1.750 0.205 0.205 0.000   0 0.210
RRLSM8 18/12/2014 Call 1.800 0.260 0.260 0.000   0 0.260
RRLSN8 18/12/2014 Put 1.800 0.230 0.230 0.000   0 0.240
RRLSS8 18/12/2014 Call 1.850 0.240 0.240 0.000   0 0.240
RRLST8 18/12/2014 Put 1.850 0.255 0.255 0.000   0 0.265
RRLTB8 18/12/2014 Call 1.900 0.215 0.215 0.000   0 0.220
RRLTC8 18/12/2014 Put 1.900 0.285 0.285 0.000   0 0.295
RRLT38 18/12/2014 Call 1.950 0.195 0.195 0.000   0 0.200
RRLT48 18/12/2014 Put 1.950 0.315 0.315 0.000   0 0.325
RRLTD8 18/12/2014 Call 2.000 0.180 0.180 0.000   0 0.180
RRLTE8 18/12/2014 Put 2.000 0.350 0.350 0.000   0 0.355
RRLTF8 18/12/2014 Call 2.100 0.150 0.150 0.000   0 0.150
RRLTG8 18/12/2014 Put 2.100 0.420 0.420 0.000   0 0.420
RRLTJ8 18/12/2014 Call 2.200 0.120 0.120 0.000   0 0.120
RRLTK8 18/12/2014 Put 2.200 0.495 0.495 0.000   0 0.495
RRLTN8 18/12/2014 Call 2.300 0.100 0.100 0.000   0 0.100
RRLTO8 18/12/2014 Put 2.300 0.575 0.575 0.000   0 0.570
RRLTX8 18/12/2014 Call 2.400 0.080 0.080 0.000   0 0.085
RRLTY8 18/12/2014 Put 2.400 0.665 0.665 0.000   60 0.660
RRLUC8 18/12/2014 Call 2.500 0.065 0.065 0.000   0 0.065
RRLUD8 18/12/2014 Put 2.500 0.760 0.760 0.000   0 0.755
RRLVF8 29/01/2015 Call 1.450 0.485 0.485 0.000   0 0.490
RRLVG8 29/01/2015 Put 1.450 0.115 0.115 0.000   0 0.125
RRLUO8 29/01/2015 Call 1.500 0.455 0.455 0.000   0 0.460
RRLUP8 29/01/2015 Put 1.500 0.135 0.135 0.000   0 0.135
RRLUU8 29/01/2015 Call 1.550 0.425 0.425 0.000   0 0.430
RRLUV8 29/01/2015 Put 1.550 0.150 0.150 0.000   0 0.150
RRLV58 29/01/2015 Call 1.600 0.395 0.395 0.000   0 0.400
RRLV68 29/01/2015 Put 1.600 0.170 0.170 0.000   0 0.170
RRLV38 29/01/2015 Call 1.650 0.370 0.370 0.000   0 0.370
RRLV48 29/01/2015 Put 1.650 0.190 0.190 0.000   0 0.195
RRLUQ8 29/01/2015 Call 1.700 0.340 0.340 0.000   0 0.345
RRLUR8 29/01/2015 Put 1.700 0.215 0.215 0.000   0 0.215
RRLUW8 29/01/2015 Call 1.750 0.315 0.315 0.000   0 0.320
RRLUX8 29/01/2015 Put 1.750 0.235 0.235 0.000   0 0.240
RRLVD8 29/01/2015 Call 1.800 0.295 0.295 0.000   0 0.295
RRLVE8 29/01/2015 Put 1.800 0.265 0.265 0.000   0 0.265
RRLV18 29/01/2015 Call 1.850 0.270 0.270 0.000   0 0.275
RRLV28 29/01/2015 Put 1.850 0.290 0.290 0.000   0 0.295
RRLUK8 29/01/2015 Call 1.900 0.250 0.250 0.000   0 0.250
RRLUL8 29/01/2015 Put 1.900 0.320 0.320 0.000   0 0.325
RRLUY8 29/01/2015 Call 1.950 0.230 0.230 0.000   0 0.235
RRLUZ8 29/01/2015 Put 1.950 0.350 0.350 0.000   0 0.350
RRLVB8 29/01/2015 Call 2.000 0.215 0.215 0.000   0 0.215
RRLVC8 29/01/2015 Put 2.000 0.380 0.380 0.000   0 0.385
RRLUM8 29/01/2015 Call 2.100 0.180 0.180 0.000   0 0.180
RRLUN8 29/01/2015 Put 2.100 0.445 0.445 0.000   0 0.450
RRLV78 29/01/2015 Call 2.200 0.155 0.155 0.000   0 0.155
RRLV88 29/01/2015 Put 2.200 0.520 0.520 0.000   0 0.520
RRLUS8 29/01/2015 Call 2.300 0.130 0.130 0.000   0 0.130
RRLUT8 29/01/2015 Put 2.300 0.595 0.595 0.000   0 0.595
RRLV98 29/01/2015 Call 2.400 0.110 0.110 0.000   0 0.110
RRLVA8 29/01/2015 Put 2.400 0.670 0.670 0.000   0 0.675

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.